시장 데이터를 불러오는 중
전체 종목
AlphaDroid Broad Markets Momentum ETF 과거 주가
AlphaDroid Broad Markets Momentum ETF · EZMO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AlphaDroid Broad Markets Momentum ETF · EZMO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,093 | ₩36,191 | ₩36,093 | ₩36,191 | +0.27% | 300 |
| 2026.10.08 | ₩36,147 | ₩36,147 | ₩35,931 | ₩35,931 | -0.60% | 800 |
| 2026.10.07 | ₩36,229 | ₩36,401 | ₩36,229 | ₩36,387 | +0.44% | 1.4천 |
| 2026.10.06 | ₩36,574 | ₩36,721 | ₩36,574 | ₩36,641 | +0.18% | 6.5천 |
| 2026.10.05 | ₩36,481 | ₩36,546 | ₩36,481 | ₩36,546 | +0.18% | 900 |
| 2026.10.02 | ₩36,160 | ₩36,185 | ₩36,040 | ₩36,185 | +0.07% | 2.2천 |
| 2026.10.01 | ₩35,685 | ₩35,834 | ₩35,625 | ₩35,834 | +0.42% | 1.4천 |
| 2026.09.30 | ₩35,959 | ₩35,959 | ₩35,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,791 |
| -0.47% |
| 800 |
| 2026.09.29 | ₩35,877 | ₩35,877 | ₩35,877 | ₩35,877 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,832 | ₩35,832 | ₩35,832 | ₩35,832 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,173 | ₩36,193 | ₩36,173 | ₩36,193 | +0.06% | 200 |
|---|
| 2026.09.24 | ₩35,933 | ₩35,953 | ₩35,933 | ₩35,953 | +0.06% | 300 |
|---|
| 2026.09.23 | ₩36,053 | ₩36,053 | ₩36,006 | ₩36,006 | -0.13% | 700 |
|---|
| 2026.09.22 | ₩36,454 | ₩36,474 | ₩36,320 | ₩36,474 | +0.06% | 2.2천 |
|---|
| 2026.09.21 | ₩36,106 | ₩36,335 | ₩36,106 | ₩36,335 | +0.63% | 2.1천 |
|---|
| 2026.09.18 | ₩35,385 | ₩35,487 | ₩35,385 | ₩35,487 | +0.29% | 1.3천 |
|---|
| 2026.09.17 | ₩35,398 | ₩35,401 | ₩35,358 | ₩35,401 | +0.01% | 700 |
|---|
| 2026.09.16 | ₩34,783 | ₩34,877 | ₩34,783 | ₩34,832 | +0.14% | 600 |
|---|
| 2026.09.15 | ₩34,917 | ₩34,917 | ₩34,877 | ₩34,889 | -0.08% | 600 |
|---|
| 2026.09.14 | ₩34,930 | ₩35,144 | ₩34,930 | ₩35,072 | +0.41% | 2.3천 |
|---|
| 2026.09.11 | ₩35,572 | ₩35,572 | ₩35,518 | ₩35,542 | -0.08% | 900 |
|---|
| 2026.09.10 | ₩35,231 | ₩35,264 | ₩35,157 | ₩35,183 | -0.14% | 2.7천 |
|---|
| 2026.09.09 | ₩35,625 | ₩35,679 | ₩35,625 | ₩35,645 | +0.06% | 1.5천 |
|---|
| 2026.09.08 | ₩35,812 | ₩35,826 | ₩35,759 | ₩35,775 | -0.10% | 700 |
|---|
| 2026.09.04 | ₩35,772 | ₩35,839 | ₩35,719 | ₩35,815 | +0.12% | 700 |
|---|
| 2026.09.03 | ₩35,598 | ₩35,705 | ₩35,598 | ₩35,655 | +0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩35,304 | ₩35,318 | ₩35,264 | ₩35,318 | +0.04% | 2.1만 |
|---|
| 2026.09.01 | ₩35,371 | ₩35,411 | ₩35,144 | ₩35,175 | -0.56% | 1.6만 |
|---|
| 2026.08.31 | ₩35,371 | ₩35,487 | ₩35,371 | ₩35,487 | +0.33% | 1.1만 |
|---|
| 2026.08.28 | ₩35,512 | ₩35,528 | ₩35,512 | ₩35,528 | +0.05% | 200 |
|---|
| 2026.08.27 | ₩35,665 | ₩35,715 | ₩35,665 | ₩35,715 | +0.14% | 400 |
|---|
| 2026.08.26 | ₩35,385 | ₩35,406 | ₩35,371 | ₩35,393 | +0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩35,358 | ₩35,415 | ₩35,344 | ₩35,415 | +0.16% | 5.4천 |
|---|
| 2026.08.24 | ₩35,184 | ₩35,184 | ₩34,984 | ₩35,090 | -0.27% | 1.6천 |
|---|
| 2026.08.21 | ₩35,465 | ₩35,465 | ₩35,414 | ₩35,414 | -0.14% | 200 |
|---|
| 2026.08.20 | ₩35,318 | ₩35,318 | ₩35,144 | ₩35,228 | -0.25% | 2.8천 |
|---|
| 2026.08.19 | ₩35,371 | ₩35,451 | ₩35,331 | ₩35,336 | -0.10% | 1.3천 |
|---|
| 2026.08.18 | ₩35,211 | ₩35,211 | ₩35,205 | ₩35,205 | -0.02% | 600 |
|---|
| 2026.08.17 | ₩36,013 | ₩36,013 | ₩35,820 | ₩35,820 | -0.53% | 1천 |
|---|
| 2026.08.14 | ₩35,745 | ₩35,812 | ₩35,745 | ₩35,755 | +0.03% | 2.5천 |
|---|
| 2026.08.13 | ₩35,812 | ₩35,886 | ₩35,812 | ₩35,824 | +0.03% | 600 |
|---|
| 2026.08.12 | ₩35,605 | ₩35,605 | ₩35,545 | ₩35,549 | -0.16% | 1.5천 |
|---|
| 2026.08.11 | ₩35,251 | ₩35,251 | ₩35,251 | ₩35,251 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,331 | ₩35,331 | ₩35,311 | ₩35,311 | -0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩35,371 | ₩35,492 | ₩35,371 | ₩35,453 | +0.23% | 500 |
|---|
| 2026.08.06 | ₩35,224 | ₩35,331 | ₩35,131 | ₩35,135 | -0.25% | 4.9천 |
|---|
| 2026.08.05 | ₩35,585 | ₩35,585 | ₩35,358 | ₩35,358 | -0.64% | 1.6만 |
|---|
| 2026.08.04 | ₩35,117 | ₩35,498 | ₩35,117 | ₩35,498 | +1.08% | 1.1천 |
|---|
| 2026.08.03 | ₩33,981 | ₩34,542 | ₩33,981 | ₩34,504 | +1.54% | 8.3만 |
|---|
| 2026.07.31 | ₩33,780 | ₩34,009 | ₩33,740 | ₩34,009 | +0.68% | 1.4만 |
|---|
| 2026.07.30 | ₩33,714 | ₩33,748 | ₩33,714 | ₩33,748 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩33,420 | ₩33,599 | ₩32,839 | ₩32,839 | -1.74% | 6.9만 |
|---|
| 2026.07.28 | ₩33,192 | ₩33,580 | ₩33,192 | ₩33,485 | +0.88% | 2천 |
|---|
| 2026.07.27 | ₩33,660 | ₩33,660 | ₩33,648 | ₩33,648 | -0.04% | 200 |
|---|
| 2026.07.24 | ₩33,767 | ₩33,994 | ₩33,706 | ₩33,706 | -0.18% | 1.9천 |
|---|
| 2026.07.23 | ₩34,101 | ₩34,101 | ₩33,972 | ₩33,972 | -0.38% | 200 |
|---|
| 2026.07.22 | ₩34,716 | ₩34,716 | ₩34,568 | ₩34,568 | -0.43% | 600 |
|---|
| 2026.07.21 | ₩34,663 | ₩34,676 | ₩34,663 | ₩34,676 | +0.04% | 3.2천 |
|---|
| 2026.07.20 | ₩34,355 | ₩34,355 | ₩34,145 | ₩34,145 | -0.61% | 9.8천 |
|---|
| 2026.07.17 | ₩34,342 | ₩34,342 | ₩34,161 | ₩34,193 | -0.43% | 4.3천 |
|---|
| 2026.07.16 | ₩34,823 | ₩34,823 | ₩34,529 | ₩34,601 | -0.64% | 1.1만 |
|---|
| 2026.07.15 | ₩35,010 | ₩35,046 | ₩35,010 | ₩35,046 | +0.10% | 200 |
|---|
| 2026.07.14 | ₩35,040 | ₩35,040 | ₩35,040 | ₩35,040 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,943 | ₩34,997 | ₩34,799 | ₩34,799 | -0.41% | 5천 |
|---|
| 2026.07.10 | ₩35,157 | ₩35,318 | ₩35,077 | ₩35,318 | +0.46% | 3.2천 |
|---|
| 2026.07.09 | ₩34,877 | ₩35,160 | ₩34,877 | ₩35,160 | +0.81% | 900 |
|---|
| 2026.07.08 | ₩34,476 | ₩34,756 | ₩34,315 | ₩34,730 | +0.74% | 2.6천 |
|---|
| 2026.07.07 | ₩34,716 | ₩34,850 | ₩34,609 | ₩34,657 | -0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩35,117 | ₩35,238 | ₩35,104 | ₩35,173 | +0.16% | 2.7천 |
|---|
| 2026.07.02 | ₩35,331 | ₩35,344 | ₩34,569 | ₩34,771 | -1.59% | 7.9천 |
|---|
| 2026.07.01 | ₩35,251 | ₩35,332 | ₩35,167 | ₩35,167 | -0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩35,264 | ₩35,572 | ₩35,264 | ₩35,557 | +0.83% | 1.5천 |
|---|
| 2026.06.29 | ₩34,810 | ₩35,044 | ₩34,369 | ₩35,044 | +0.67% | 800 |
|---|
| 2026.06.26 | ₩34,315 | ₩34,636 | ₩34,208 | ₩34,445 | +0.38% | 1.1천 |
|---|
| 2026.06.25 | ₩34,382 | ₩34,676 | ₩34,382 | ₩34,624 | +0.70% | 800 |
|---|
| 2026.06.24 | ₩34,569 | ₩34,783 | ₩34,355 | ₩34,464 | -0.31% | 4.4천 |
|---|
| 2026.06.23 | ₩34,930 | ₩34,930 | ₩34,636 | ₩34,653 | -0.79% | 1.4천 |
|---|
| 2026.06.22 | ₩35,538 | ₩35,558 | ₩35,398 | ₩35,544 | +0.02% | 6.3천 |
|---|
| 2026.06.18 | ₩35,518 | ₩35,692 | ₩35,518 | ₩35,692 | +0.49% | 1.4천 |
|---|
| 2026.06.17 | ₩35,438 | ₩35,451 | ₩34,965 | ₩34,965 | -1.34% | 7.6천 |
|---|
| 2026.06.16 | ₩35,799 | ₩35,799 | ₩35,363 | ₩35,363 | -1.22% | 300 |
|---|
| 2026.06.15 | ₩35,518 | ₩35,906 | ₩35,518 | ₩35,824 | +0.86% | 1.4만 |
|---|
| 2026.06.12 | ₩34,984 | ₩34,997 | ₩34,917 | ₩34,946 | -0.11% | 1.4만 |
|---|
| 2026.06.11 | ₩34,743 | ₩34,743 | ₩34,743 | ₩34,743 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,859 | ₩33,859 | ₩33,859 | ₩33,859 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩35,157 | ₩35,157 | ₩33,847 | ₩34,423 | -2.09% | 900 |
|---|
| 2026.06.08 | ₩34,689 | ₩35,064 | ₩34,689 | ₩34,738 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩35,184 | ₩35,238 | ₩34,302 | ₩34,302 | -2.51% | 2.7만 |
|---|
| 2026.06.04 | ₩35,772 | ₩35,852 | ₩35,759 | ₩35,759 | -0.04% | 7.9천 |
|---|
| 2026.06.03 | ₩35,959 | ₩35,959 | ₩35,879 | ₩35,887 | -0.20% | 3.2천 |
|---|
| 2026.06.02 | ₩36,026 | ₩36,093 | ₩35,999 | ₩36,041 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩35,344 | ₩35,759 | ₩35,344 | ₩35,735 | +1.10% | 1.7만 |
|---|
| 2026.05.29 | ₩35,826 | ₩35,826 | ₩35,585 | ₩35,604 | -0.62% | 4.3천 |
|---|
| 2026.05.28 | ₩35,692 | ₩35,692 | ₩35,639 | ₩35,665 | -0.07% | 600 |
|---|
| 2026.05.27 | ₩35,520 | ₩35,520 | ₩35,520 | ₩35,520 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩35,799 | ₩35,826 | ₩35,719 | ₩35,760 | -0.11% | 7.1천 |
|---|
| 2026.05.22 | ₩35,645 | ₩35,645 | ₩35,545 | ₩35,602 | -0.12% | 600 |
|---|
| 2026.05.21 | ₩35,585 | ₩35,685 | ₩35,572 | ₩35,685 | +0.28% | 900 |
|---|
| 2026.05.20 | ₩35,518 | ₩35,593 | ₩35,505 | ₩35,593 | +0.21% | 800 |
|---|
| 2026.05.19 | ₩35,425 | ₩35,552 | ₩35,425 | ₩35,518 | +0.26% | 4.7천 |
|---|
| 2026.05.18 | ₩35,705 | ₩35,786 | ₩35,679 | ₩35,786 | +0.22% | 4.6천 |
|---|
| 2026.05.15 | ₩35,632 | ₩35,632 | ₩35,552 | ₩35,617 | -0.04% | 1.8천 |
|---|
| 2026.05.14 | ₩36,160 | ₩36,240 | ₩36,148 | ₩36,148 | -0.03% | 900 |
|---|
| 2026.05.13 | ₩36,253 | ₩36,303 | ₩36,253 | ₩36,303 | +0.14% | 600 |
|---|
| 2026.05.12 | ₩35,906 | ₩36,253 | ₩35,759 | ₩36,200 | +0.82% | 1.6만 |
|---|
| 2026.05.11 | ₩36,040 | ₩36,133 | ₩36,040 | ₩36,113 | +0.20% | 1.7천 |
|---|
| 2026.05.08 | ₩35,732 | ₩35,732 | ₩35,639 | ₩35,692 | -0.11% | 1.5천 |
|---|
| 2026.05.07 | ₩35,719 | ₩35,719 | ₩35,434 | ₩35,434 | -0.80% | 3.5천 |
|---|
| 2026.05.06 | ₩35,866 | ₩35,999 | ₩35,852 | ₩35,958 | +0.26% | 3.9천 |
|---|
| 2026.05.05 | ₩35,705 | ₩35,866 | ₩35,692 | ₩35,796 | +0.25% | 2.3만 |
|---|
| 2026.05.04 | ₩35,465 | ₩35,558 | ₩35,411 | ₩35,441 | -0.07% | 9.9천 |
|---|
| 2026.05.01 | ₩35,879 | ₩35,879 | ₩35,572 | ₩35,586 | -0.82% | 1.3만 |
|---|
| 2026.04.30 | ₩35,744 | ₩35,786 | ₩35,744 | ₩35,786 | +0.12% | 900 |
|---|
| 2026.04.29 | ₩35,184 | ₩35,264 | ₩35,184 | ₩35,254 | +0.20% | 300 |
|---|
| 2026.04.28 | ₩35,238 | ₩35,291 | ₩35,238 | ₩35,291 | +0.15% | 3.3천 |
|---|
| 2026.04.27 | ₩35,425 | ₩35,639 | ₩35,385 | ₩35,385 | -0.11% | 2.9만 |
|---|
| 2026.04.24 | ₩35,358 | ₩35,532 | ₩35,358 | ₩35,514 | +0.44% | 1천 |
|---|
| 2026.04.23 | ₩35,639 | ₩35,652 | ₩35,371 | ₩35,540 | -0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩35,545 | ₩35,705 | ₩35,545 | ₩35,657 | +0.32% | 800 |
|---|
| 2026.04.21 | ₩35,679 | ₩35,679 | ₩35,378 | ₩35,378 | -0.84% | 3천 |
|---|
| 2026.04.20 | ₩35,679 | ₩35,759 | ₩35,679 | ₩35,724 | +0.13% | 3.6천 |
|---|
| 2026.04.17 | ₩35,852 | ₩35,852 | ₩35,552 | ₩35,744 | -0.30% | 3.8천 |
|---|
| 2026.04.16 | ₩35,959 | ₩35,959 | ₩35,906 | ₩35,926 | -0.09% | 2.8천 |
|---|
| 2026.04.15 | ₩36,066 | ₩36,066 | ₩35,999 | ₩36,014 | -0.14% | 1.9만 |
|---|
| 2026.04.14 | ₩35,839 | ₩36,066 | ₩35,839 | ₩36,060 | +0.62% | 1.3천 |
|---|
| 2026.04.13 | ₩35,953 | ₩35,953 | ₩35,953 | ₩35,953 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩35,893 | ₩35,959 | ₩35,866 | ₩35,899 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩35,919 | ₩36,013 | ₩35,919 | ₩35,953 | +0.09% | 3.4천 |
|---|
| 2026.04.08 | ₩35,986 | ₩36,013 | ₩35,979 | ₩35,979 | -0.02% | 4.2만 |
|---|
| 2026.04.07 | ₩35,946 | ₩35,946 | ₩35,766 | ₩35,866 | -0.22% | 6천 |
|---|
| 2026.04.06 | ₩35,906 | ₩35,906 | ₩35,906 | ₩35,906 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩35,852 | ₩35,919 | ₩35,826 | ₩35,906 | +0.15% | 2.2천 |
|---|
| 2026.04.01 | ₩35,786 | ₩35,893 | ₩35,725 | ₩35,733 | -0.15% | 8.8천 |
|---|
| 2026.03.31 | ₩35,719 | ₩35,812 | ₩35,719 | ₩35,808 | +0.25% | 400 |
|---|
| 2026.03.30 | ₩35,692 | ₩35,719 | ₩35,672 | ₩35,687 | -0.01% | 3.9천 |
|---|
| 2026.03.27 | ₩35,304 | ₩35,331 | ₩35,264 | ₩35,276 | -0.08% | 800 |
|---|
| 2026.03.26 | ₩35,538 | ₩35,538 | ₩35,425 | ₩35,458 | -0.23% | 3.2천 |
|---|
| 2026.03.25 | ₩35,692 | ₩35,732 | ₩35,692 | ₩35,732 | +0.11% | 2천 |
|---|
| 2026.03.24 | ₩35,518 | ₩35,518 | ₩35,344 | ₩35,425 | -0.26% | 3.2천 |
|---|
| 2026.03.23 | ₩35,565 | ₩35,652 | ₩35,492 | ₩35,609 | +0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,659 | ₩35,679 | ₩35,338 | ₩35,338 | -0.90% | 8.4천 |
|---|
| 2026.03.19 | ₩35,946 | ₩36,374 | ₩35,946 | ₩36,374 | +1.19% | 1.3천 |
|---|
| 2026.03.18 | ₩35,999 | ₩36,040 | ₩35,850 | ₩35,850 | -0.42% | 2.6천 |
|---|
| 2026.03.17 | ₩36,093 | ₩36,093 | ₩36,053 | ₩36,061 | -0.09% | 1.1천 |
|---|
| 2026.03.16 | ₩36,026 | ₩36,026 | ₩35,906 | ₩35,906 | -0.33% | 500 |
|---|
| 2026.03.13 | ₩36,334 | ₩36,334 | ₩35,572 | ₩35,659 | -1.86% | 4.5천 |
|---|
| 2026.03.12 | ₩35,760 | ₩35,810 | ₩35,760 | ₩35,810 | +0.14% | 300 |
|---|
| 2026.03.11 | ₩36,093 | ₩36,093 | ₩35,959 | ₩35,959 | -0.37% | 400 |
|---|
| 2026.03.10 | ₩36,561 | ₩36,628 | ₩36,376 | ₩36,376 | -0.50% | 8만 |
|---|
| 2026.03.09 | ₩36,494 | ₩36,712 | ₩36,494 | ₩36,712 | +0.60% | 700 |
|---|
| 2026.03.06 | ₩36,240 | ₩36,481 | ₩36,240 | ₩36,437 | +0.54% | 13.9만 |
|---|
| 2026.03.05 | ₩36,467 | ₩36,588 | ₩36,441 | ₩36,545 | +0.21% | 3.8천 |
|---|
| 2026.03.04 | ₩36,561 | ₩36,743 | ₩36,561 | ₩36,743 | +0.50% | 1.2천 |
|---|
| 2026.03.03 | ₩36,427 | ₩36,588 | ₩35,799 | ₩36,280 | -0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩37,042 | ₩37,497 | ₩37,042 | ₩37,303 | +0.70% | 3.3천 |
|---|
| 2026.02.27 | ₩37,296 | ₩37,542 | ₩37,296 | ₩37,542 | +0.66% | 1.5천 |
|---|
| 2026.02.26 | ₩37,764 | ₩37,764 | ₩37,691 | ₩37,691 | -0.19% | 400 |
|---|
| 2026.02.25 | ₩37,989 | ₩38,031 | ₩37,831 | ₩37,934 | -0.14% | 3.2천 |
|---|
| 2026.02.24 | ₩37,523 | ₩37,577 | ₩37,477 | ₩37,573 | +0.13% | 1.4만 |
|---|
| 2026.02.23 | ₩37,350 | ₩37,350 | ₩37,140 | ₩37,171 | -0.48% | 4.6천 |
|---|
| 2026.02.20 | ₩37,383 | ₩37,517 | ₩37,243 | ₩37,517 | +0.36% | 800 |
|---|
| 2026.02.19 | ₩37,096 | ₩37,189 | ₩36,975 | ₩37,086 | -0.03% | 2.6천 |
|---|
| 2026.02.18 | ₩37,376 | ₩37,376 | ₩37,109 | ₩37,216 | -0.43% | 1.7천 |
|---|
| 2026.02.17 | ₩36,815 | ₩37,015 | ₩36,815 | ₩37,015 | +0.54% | 1.4만 |
|---|
| 2026.02.13 | ₩37,256 | ₩37,256 | ₩36,882 | ₩37,056 | -0.54% | 1.5천 |
|---|
| 2026.02.12 | ₩37,550 | ₩37,562 | ₩36,963 | ₩36,963 | -1.56% | 1.9천 |
|---|
| 2026.02.11 | ₩37,363 | ₩37,523 | ₩37,363 | ₩37,523 | +0.43% | 1.9천 |
|---|
| 2026.02.10 | ₩37,350 | ₩37,350 | ₩37,197 | ₩37,197 | -0.41% | 900 |
|---|
| 2026.02.09 | ₩37,323 | ₩37,323 | ₩37,253 | ₩37,253 | -0.19% | 800 |
|---|
| 2026.02.06 | ₩36,614 | ₩37,019 | ₩36,614 | ₩37,019 | +1.11% | 700 |
|---|
| 2026.02.05 | ₩36,548 | ₩36,548 | ₩36,260 | ₩36,278 | -0.74% | 1.1만 |
|---|
| 2026.02.04 | ₩36,434 | ₩36,655 | ₩36,434 | ₩36,562 | +0.35% | 1.1만 |
|---|
| 2026.02.03 | ₩37,269 | ₩37,269 | ₩36,775 | ₩36,970 | -0.80% | 2.9천 |
|---|
| 2026.02.02 | ₩36,655 | ₩36,708 | ₩36,521 | ₩36,542 | -0.31% | 7.7천 |
|---|
| 2026.01.30 | ₩37,564 | ₩37,644 | ₩36,588 | ₩36,895 | -1.78% | 1.6만 |
|---|
| 2026.01.29 | ₩39,047 | ₩39,047 | ₩38,366 | ₩38,783 | -0.68% | 3.8천 |
|---|
| 2026.01.28 | ₩38,571 | ₩38,874 | ₩38,509 | ₩38,837 | +0.69% | 1.2만 |
|---|
| 2026.01.27 | ₩37,791 | ₩38,205 | ₩37,791 | ₩38,192 | +1.06% | 2.6만 |
|---|
| 2026.01.26 | ₩37,711 | ₩37,831 | ₩37,577 | ₩37,632 | -0.21% | 7천 |
|---|
| 2026.01.23 | ₩37,216 | ₩37,416 | ₩37,216 | ₩37,340 | +0.33% | 2.9만 |
|---|
| 2026.01.22 | ₩37,002 | ₩37,102 | ₩36,761 | ₩37,060 | +0.16% | 1.1만 |
|---|
| 2026.01.21 | ₩36,614 | ₩36,721 | ₩36,374 | ₩36,648 | +0.09% | 1.1만 |
|---|
| 2026.01.20 | ₩36,294 | ₩36,366 | ₩36,133 | ₩36,140 | -0.42% | 6.4천 |
|---|
| 2026.01.16 | ₩36,334 | ₩36,347 | ₩36,093 | ₩36,169 | -0.45% | 2.3천 |
|---|
| 2026.01.15 | ₩36,427 | ₩36,427 | ₩36,244 | ₩36,244 | -0.50% | 1.7천 |
|---|
| 2026.01.14 | ₩36,240 | ₩36,257 | ₩36,053 | ₩36,257 | +0.05% | 2.7천 |
|---|
| 2026.01.13 | ₩36,614 | ₩36,614 | ₩36,334 | ₩36,376 | -0.65% | 3.7천 |
|---|
| 2026.01.12 | ₩36,414 | ₩36,574 | ₩36,387 | ₩36,461 | +0.13% | 4.8천 |
|---|
| 2026.01.09 | ₩35,919 | ₩36,227 | ₩35,919 | ₩36,213 | +0.82% | 3.9천 |
|---|
| 2026.01.08 | ₩35,759 | ₩35,879 | ₩35,737 | ₩35,874 | +0.32% | 1.2만 |
|---|
| 2026.01.07 | ₩35,906 | ₩36,093 | ₩35,906 | ₩35,939 | +0.09% | 1.4만 |
|---|
| 2026.01.06 | ₩35,946 | ₩36,066 | ₩35,879 | ₩36,057 | +0.31% | 1만 |
|---|
| 2026.01.05 | ₩35,772 | ₩35,772 | ₩35,665 | ₩35,689 | -0.23% | 1.7만 |
|---|
| 2026.01.02 | ₩35,354 | ₩35,354 | ₩35,151 | ₩35,193 | -0.45% | 4.5천 |
|---|
| 2025.12.31 | ₩35,344 | ₩35,344 | ₩35,191 | ₩35,191 | -0.43% | 1.6천 |
|---|
| 2025.12.30 | ₩35,492 | ₩35,625 | ₩35,465 | ₩35,465 | -0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩35,492 | ₩35,492 | ₩35,490 | ₩35,490 | -0.00% | 800 |
|---|
| 2025.12.26 | ₩36,213 | ₩36,213 | ₩36,155 | ₩36,167 | -0.13% | 900 |
|---|
| 2025.12.24 | ₩35,906 | ₩36,053 | ₩35,906 | ₩36,033 | +0.35% | 1.4천 |
|---|
| 2025.12.23 | ₩35,826 | ₩36,040 | ₩35,745 | ₩36,028 | +0.56% | 9.7천 |
|---|
| 2025.12.22 | ₩35,739 | ₩35,759 | ₩35,692 | ₩35,743 | +0.01% | 2.9천 |
|---|
| 2025.12.19 | ₩35,331 | ₩35,398 | ₩35,318 | ₩35,340 | +0.03% | 3.7천 |
|---|
| 2025.12.18 | ₩35,157 | ₩35,157 | ₩34,977 | ₩35,053 | -0.30% | 1.2천 |
|---|
| 2025.12.17 | ₩35,117 | ₩35,117 | ₩34,744 | ₩34,744 | -1.06% | 3.1천 |
|---|
| 2025.12.16 | ₩35,131 | ₩35,157 | ₩34,966 | ₩35,086 | -0.13% | 1.3천 |
|---|
| 2025.12.15 | ₩35,157 | ₩35,157 | ₩35,018 | ₩35,018 | -0.40% | 2.8천 |
|---|
| 2025.12.12 | ₩35,572 | ₩35,572 | ₩35,112 | ₩35,112 | -1.29% | 1.4천 |
|---|
| 2025.12.11 | ₩35,251 | ₩35,479 | ₩35,251 | ₩35,479 | +0.65% | 2.1천 |
|---|
| 2025.12.10 | ₩35,304 | ₩35,492 | ₩35,260 | ₩35,458 | +0.44% | 500 |
|---|
| 2025.12.09 | ₩35,284 | ₩35,318 | ₩35,284 | ₩35,302 | +0.05% | 700 |
|---|
| 2025.12.08 | ₩35,298 | ₩35,298 | ₩35,189 | ₩35,189 | -0.31% | 1.8천 |
|---|
| 2025.12.05 | ₩35,391 | ₩35,572 | ₩35,296 | ₩35,296 | -0.27% | 9천 |
|---|
| 2025.12.04 | ₩35,211 | ₩35,238 | ₩35,144 | ₩35,200 | -0.03% | 1.8천 |
|---|
| 2025.12.03 | ₩35,131 | ₩35,251 | ₩35,131 | ₩35,235 | +0.30% | 5.8천 |
|---|
| 2025.12.02 | ₩35,224 | ₩35,238 | ₩34,984 | ₩35,195 | -0.08% | 4.6천 |
|---|
| 2025.12.01 | ₩35,104 | ₩35,197 | ₩35,061 | ₩35,070 | -0.10% | 8.6천 |
|---|
| 2025.11.28 | ₩35,101 | ₩35,101 | ₩35,101 | ₩35,101 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,643 | ₩34,850 | ₩34,569 | ₩34,796 | +0.44% | 1.7만 |
|---|
| 2025.11.25 | ₩34,248 | ₩34,462 | ₩34,248 | ₩34,462 | +0.62% | 800 |
|---|
| 2025.11.24 | ₩34,075 | ₩34,395 | ₩34,048 | ₩34,377 | +0.89% | 3.9천 |
|---|
| 2025.11.21 | ₩33,322 | ₩33,914 | ₩33,322 | ₩33,599 | +0.83% | 3.4천 |
|---|
| 2025.11.20 | ₩34,529 | ₩34,529 | ₩33,469 | ₩33,469 | -3.07% | 3.9천 |
|---|
| 2025.11.19 | ₩34,382 | ₩34,382 | ₩33,861 | ₩33,997 | -1.12% | 3.2천 |
|---|
| 2025.11.18 | ₩34,048 | ₩34,048 | ₩33,724 | ₩33,874 | -0.51% | 1.4천 |
|---|
| 2025.11.17 | ₩34,302 | ₩34,409 | ₩33,874 | ₩34,025 | -0.81% | 3.1천 |
|---|
| 2025.11.14 | ₩34,101 | ₩34,569 | ₩34,101 | ₩34,346 | +0.72% | 5.4천 |
|---|
| 2025.11.13 | ₩34,943 | ₩35,010 | ₩34,502 | ₩34,557 | -1.11% | 2.2만 |
|---|
| 2025.11.12 | ₩35,024 | ₩35,161 | ₩35,024 | ₩35,115 | +0.26% | 4.3천 |
|---|
| 2025.11.11 | ₩34,863 | ₩34,970 | ₩34,770 | ₩34,945 | +0.23% | 1.3천 |
|---|
| 2025.11.10 | ₩34,810 | ₩34,984 | ₩34,663 | ₩34,943 | +0.38% | 1.5만 |
|---|
| 2025.11.07 | ₩34,008 | ₩34,163 | ₩33,847 | ₩34,163 | +0.46% | 1.3만 |
|---|
| 2025.11.06 | ₩34,435 | ₩34,435 | ₩34,159 | ₩34,159 | -0.80% | 6.3천 |
|---|
| 2025.11.05 | ₩34,422 | ₩34,796 | ₩34,422 | ₩34,621 | +0.58% | 1.3만 |
|---|
| 2025.11.04 | ₩34,636 | ₩34,756 | ₩34,410 | ₩34,410 | -0.65% | 11.8만 |
|---|
| 2025.11.03 | ₩35,264 | ₩35,264 | ₩34,984 | ₩35,022 | -0.69% | 9.4만 |
|---|
| 2025.10.31 | ₩35,224 | ₩35,224 | ₩34,935 | ₩34,938 | -0.81% | 2.2천 |
|---|
| 2025.10.30 | ₩35,117 | ₩35,117 | ₩34,771 | ₩34,771 | -0.99% | 7.5천 |
|---|
| 2025.10.29 | ₩35,304 | ₩35,304 | ₩35,104 | ₩35,215 | -0.25% | 3.5천 |
|---|
| 2025.10.28 | ₩35,037 | ₩35,171 | ₩34,997 | ₩35,145 | +0.31% | 3.2천 |
|---|
| 2025.10.27 | ₩34,836 | ₩34,942 | ₩34,770 | ₩34,942 | +0.30% | 6.8천 |
|---|
| 2025.10.24 | ₩34,222 | ₩34,462 | ₩34,222 | ₩34,381 | +0.46% | 1천 |
|---|
| 2025.10.23 | ₩33,821 | ₩34,115 | ₩33,821 | ₩34,058 | +0.70% | 2.3천 |
|---|
| 2025.10.22 | ₩34,088 | ₩34,088 | ₩33,580 | ₩33,780 | -0.90% | 2.3천 |
|---|
| 2025.10.21 | ₩34,034 | ₩34,141 | ₩34,021 | ₩34,115 | +0.24% | 1.2만 |
|---|
| 2025.10.20 | ₩33,965 | ₩34,155 | ₩33,965 | ₩34,105 | +0.41% | 2만 |
|---|
| 2025.10.17 | ₩33,460 | ₩33,754 | ₩33,326 | ₩33,692 | +0.70% | 2.5만 |
|---|
| 2025.10.16 | ₩33,821 | ₩33,914 | ₩33,353 | ₩33,452 | -1.09% | 2.9만 |
|---|