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 | ₩36,221 | ₩36,319 | ₩36,221 | ₩36,319 | +0.27% | 300 |
| 2026.10.08 | ₩36,275 | ₩36,275 | ₩36,059 | ₩36,059 | -0.60% | 800 |
| 2026.10.07 | ₩36,358 | ₩36,530 | ₩36,358 | ₩36,516 | +0.44% | 1.4천 |
| 2026.10.06 | ₩36,704 | ₩36,852 | ₩36,704 | ₩36,771 | +0.18% | 6.5천 |
| 2026.10.05 | ₩36,610 | ₩36,676 | ₩36,610 | ₩36,676 | +0.18% | 900 |
| 2026.10.02 | ₩36,288 | ₩36,314 | ₩36,167 | ₩36,314 | +0.07% | 2.2천 |
| 2026.10.01 | ₩35,812 | ₩35,961 | ₩35,752 | ₩35,961 | +0.42% | 1.4천 |
| 2026.09.30 | ₩36,087 | ₩36,087 | ₩35,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,918 |
| -0.47% |
| 800 |
| 2026.09.29 | ₩36,004 | ₩36,004 | ₩36,004 | ₩36,004 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,959 | ₩35,959 | ₩35,959 | ₩35,959 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,302 | ₩36,322 | ₩36,302 | ₩36,322 | +0.06% | 200 |
|---|
| 2026.09.24 | ₩36,060 | ₩36,080 | ₩36,060 | ₩36,080 | +0.06% | 300 |
|---|
| 2026.09.23 | ₩36,181 | ₩36,181 | ₩36,134 | ₩36,134 | -0.13% | 700 |
|---|
| 2026.09.22 | ₩36,583 | ₩36,603 | ₩36,449 | ₩36,603 | +0.06% | 2.2천 |
|---|
| 2026.09.21 | ₩36,234 | ₩36,464 | ₩36,234 | ₩36,464 | +0.63% | 2.1천 |
|---|
| 2026.09.18 | ₩35,510 | ₩35,613 | ₩35,510 | ₩35,613 | +0.29% | 1.3천 |
|---|
| 2026.09.17 | ₩35,523 | ₩35,526 | ₩35,483 | ₩35,526 | +0.01% | 700 |
|---|
| 2026.09.16 | ₩34,906 | ₩35,000 | ₩34,906 | ₩34,956 | +0.14% | 600 |
|---|
| 2026.09.15 | ₩35,041 | ₩35,041 | ₩35,000 | ₩35,012 | -0.08% | 600 |
|---|
| 2026.09.14 | ₩35,054 | ₩35,269 | ₩35,054 | ₩35,196 | +0.41% | 2.3천 |
|---|
| 2026.09.11 | ₩35,698 | ₩35,698 | ₩35,644 | ₩35,668 | -0.08% | 900 |
|---|
| 2026.09.10 | ₩35,356 | ₩35,389 | ₩35,282 | ₩35,307 | -0.14% | 2.7천 |
|---|
| 2026.09.09 | ₩35,752 | ₩35,805 | ₩35,752 | ₩35,772 | +0.06% | 1.5천 |
|---|
| 2026.09.08 | ₩35,939 | ₩35,953 | ₩35,886 | ₩35,902 | -0.10% | 700 |
|---|
| 2026.09.04 | ₩35,899 | ₩35,966 | ₩35,845 | ₩35,942 | +0.12% | 700 |
|---|
| 2026.09.03 | ₩35,725 | ₩35,832 | ₩35,725 | ₩35,781 | +0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩35,430 | ₩35,443 | ₩35,389 | ₩35,443 | +0.04% | 2.1만 |
|---|
| 2026.09.01 | ₩35,497 | ₩35,537 | ₩35,269 | ₩35,299 | -0.56% | 1.6만 |
|---|
| 2026.08.31 | ₩35,497 | ₩35,613 | ₩35,497 | ₩35,613 | +0.33% | 1.1만 |
|---|
| 2026.08.28 | ₩35,637 | ₩35,654 | ₩35,637 | ₩35,654 | +0.05% | 200 |
|---|
| 2026.08.27 | ₩35,792 | ₩35,841 | ₩35,792 | ₩35,841 | +0.14% | 400 |
|---|
| 2026.08.26 | ₩35,510 | ₩35,531 | ₩35,497 | ₩35,518 | +0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩35,483 | ₩35,541 | ₩35,470 | ₩35,541 | +0.16% | 5.4천 |
|---|
| 2026.08.24 | ₩35,309 | ₩35,309 | ₩35,108 | ₩35,215 | -0.27% | 1.6천 |
|---|
| 2026.08.21 | ₩35,591 | ₩35,591 | ₩35,540 | ₩35,540 | -0.14% | 200 |
|---|
| 2026.08.20 | ₩35,443 | ₩35,443 | ₩35,269 | ₩35,353 | -0.25% | 2.8천 |
|---|
| 2026.08.19 | ₩35,497 | ₩35,577 | ₩35,456 | ₩35,462 | -0.10% | 1.3천 |
|---|
| 2026.08.18 | ₩35,336 | ₩35,336 | ₩35,330 | ₩35,330 | -0.02% | 600 |
|---|
| 2026.08.17 | ₩36,141 | ₩36,141 | ₩35,947 | ₩35,947 | -0.53% | 1천 |
|---|
| 2026.08.14 | ₩35,872 | ₩35,939 | ₩35,872 | ₩35,882 | +0.03% | 2.5천 |
|---|
| 2026.08.13 | ₩35,939 | ₩36,013 | ₩35,939 | ₩35,951 | +0.03% | 600 |
|---|
| 2026.08.12 | ₩35,731 | ₩35,731 | ₩35,671 | ₩35,675 | -0.16% | 1.5천 |
|---|
| 2026.08.11 | ₩35,376 | ₩35,376 | ₩35,376 | ₩35,376 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,456 | ₩35,456 | ₩35,436 | ₩35,436 | -0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩35,497 | ₩35,617 | ₩35,497 | ₩35,578 | +0.23% | 500 |
|---|
| 2026.08.06 | ₩35,349 | ₩35,456 | ₩35,255 | ₩35,259 | -0.25% | 4.9천 |
|---|
| 2026.08.05 | ₩35,711 | ₩35,711 | ₩35,483 | ₩35,483 | -0.64% | 1.6만 |
|---|
| 2026.08.04 | ₩35,242 | ₩35,624 | ₩35,242 | ₩35,624 | +1.08% | 1.1천 |
|---|
| 2026.08.03 | ₩34,101 | ₩34,665 | ₩34,101 | ₩34,626 | +1.54% | 8.3만 |
|---|
| 2026.07.31 | ₩33,900 | ₩34,130 | ₩33,860 | ₩34,130 | +0.68% | 1.4만 |
|---|
| 2026.07.30 | ₩33,833 | ₩33,868 | ₩33,833 | ₩33,868 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩33,538 | ₩33,718 | ₩32,956 | ₩32,956 | -1.74% | 6.9만 |
|---|
| 2026.07.28 | ₩33,310 | ₩33,699 | ₩33,310 | ₩33,604 | +0.88% | 2천 |
|---|
| 2026.07.27 | ₩33,779 | ₩33,779 | ₩33,767 | ₩33,767 | -0.04% | 200 |
|---|
| 2026.07.24 | ₩33,887 | ₩34,115 | ₩33,825 | ₩33,825 | -0.18% | 1.9천 |
|---|
| 2026.07.23 | ₩34,222 | ₩34,222 | ₩34,092 | ₩34,092 | -0.38% | 200 |
|---|
| 2026.07.22 | ₩34,839 | ₩34,839 | ₩34,690 | ₩34,690 | -0.43% | 600 |
|---|
| 2026.07.21 | ₩34,786 | ₩34,799 | ₩34,786 | ₩34,799 | +0.04% | 3.2천 |
|---|
| 2026.07.20 | ₩34,477 | ₩34,477 | ₩34,266 | ₩34,266 | -0.61% | 9.8천 |
|---|
| 2026.07.17 | ₩34,464 | ₩34,464 | ₩34,283 | ₩34,315 | -0.43% | 4.3천 |
|---|
| 2026.07.16 | ₩34,947 | ₩34,947 | ₩34,651 | ₩34,724 | -0.64% | 1.1만 |
|---|
| 2026.07.15 | ₩35,134 | ₩35,171 | ₩35,134 | ₩35,171 | +0.10% | 200 |
|---|
| 2026.07.14 | ₩35,164 | ₩35,164 | ₩35,164 | ₩35,164 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,067 | ₩35,121 | ₩34,922 | ₩34,922 | -0.41% | 5천 |
|---|
| 2026.07.10 | ₩35,282 | ₩35,443 | ₩35,201 | ₩35,443 | +0.46% | 3.2천 |
|---|
| 2026.07.09 | ₩35,000 | ₩35,285 | ₩35,000 | ₩35,285 | +0.81% | 900 |
|---|
| 2026.07.08 | ₩34,598 | ₩34,880 | ₩34,437 | ₩34,853 | +0.74% | 2.6천 |
|---|
| 2026.07.07 | ₩34,839 | ₩34,973 | ₩34,732 | ₩34,780 | -0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩35,242 | ₩35,362 | ₩35,228 | ₩35,298 | +0.16% | 2.7천 |
|---|
| 2026.07.02 | ₩35,456 | ₩35,470 | ₩34,692 | ₩34,894 | -1.59% | 7.9천 |
|---|
| 2026.07.01 | ₩35,376 | ₩35,458 | ₩35,291 | ₩35,291 | -0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩35,389 | ₩35,698 | ₩35,389 | ₩35,683 | +0.83% | 1.5천 |
|---|
| 2026.06.29 | ₩34,933 | ₩35,168 | ₩34,490 | ₩35,168 | +0.67% | 800 |
|---|
| 2026.06.26 | ₩34,437 | ₩34,759 | ₩34,329 | ₩34,567 | +0.38% | 1.1천 |
|---|
| 2026.06.25 | ₩34,504 | ₩34,799 | ₩34,504 | ₩34,747 | +0.70% | 800 |
|---|
| 2026.06.24 | ₩34,692 | ₩34,906 | ₩34,477 | ₩34,586 | -0.31% | 4.4천 |
|---|
| 2026.06.23 | ₩35,054 | ₩35,054 | ₩34,759 | ₩34,776 | -0.79% | 1.4천 |
|---|
| 2026.06.22 | ₩35,664 | ₩35,684 | ₩35,523 | ₩35,670 | +0.02% | 6.3천 |
|---|
| 2026.06.18 | ₩35,644 | ₩35,819 | ₩35,644 | ₩35,819 | +0.49% | 1.4천 |
|---|
| 2026.06.17 | ₩35,564 | ₩35,577 | ₩35,089 | ₩35,089 | -1.34% | 7.6천 |
|---|
| 2026.06.16 | ₩35,926 | ₩35,926 | ₩35,489 | ₩35,489 | -1.22% | 300 |
|---|
| 2026.06.15 | ₩35,644 | ₩36,033 | ₩35,644 | ₩35,951 | +0.86% | 1.4만 |
|---|
| 2026.06.12 | ₩35,108 | ₩35,121 | ₩35,041 | ₩35,070 | -0.11% | 1.4만 |
|---|
| 2026.06.11 | ₩34,866 | ₩34,866 | ₩34,866 | ₩34,866 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,979 | ₩33,979 | ₩33,979 | ₩33,979 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩35,282 | ₩35,282 | ₩33,967 | ₩34,545 | -2.09% | 900 |
|---|
| 2026.06.08 | ₩34,812 | ₩35,188 | ₩34,812 | ₩34,861 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩35,309 | ₩35,362 | ₩34,423 | ₩34,423 | -2.51% | 2.7만 |
|---|
| 2026.06.04 | ₩35,899 | ₩35,980 | ₩35,886 | ₩35,886 | -0.04% | 7.9천 |
|---|
| 2026.06.03 | ₩36,087 | ₩36,087 | ₩36,006 | ₩36,014 | -0.20% | 3.2천 |
|---|
| 2026.06.02 | ₩36,154 | ₩36,221 | ₩36,127 | ₩36,169 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩35,470 | ₩35,886 | ₩35,470 | ₩35,862 | +1.10% | 1.7만 |
|---|
| 2026.05.29 | ₩35,953 | ₩35,953 | ₩35,711 | ₩35,730 | -0.62% | 4.3천 |
|---|
| 2026.05.28 | ₩35,819 | ₩35,819 | ₩35,765 | ₩35,792 | -0.07% | 600 |
|---|
| 2026.05.27 | ₩35,646 | ₩35,646 | ₩35,646 | ₩35,646 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩35,926 | ₩35,953 | ₩35,845 | ₩35,887 | -0.11% | 7.1천 |
|---|
| 2026.05.22 | ₩35,772 | ₩35,772 | ₩35,671 | ₩35,729 | -0.12% | 600 |
|---|
| 2026.05.21 | ₩35,711 | ₩35,812 | ₩35,698 | ₩35,812 | +0.28% | 900 |
|---|
| 2026.05.20 | ₩35,644 | ₩35,719 | ₩35,631 | ₩35,719 | +0.21% | 800 |
|---|
| 2026.05.19 | ₩35,550 | ₩35,678 | ₩35,550 | ₩35,644 | +0.26% | 4.7천 |
|---|
| 2026.05.18 | ₩35,832 | ₩35,912 | ₩35,805 | ₩35,912 | +0.22% | 4.6천 |
|---|
| 2026.05.15 | ₩35,758 | ₩35,758 | ₩35,678 | ₩35,743 | -0.04% | 1.8천 |
|---|
| 2026.05.14 | ₩36,288 | ₩36,369 | ₩36,276 | ₩36,276 | -0.03% | 900 |
|---|
| 2026.05.13 | ₩36,382 | ₩36,432 | ₩36,382 | ₩36,432 | +0.14% | 600 |
|---|
| 2026.05.12 | ₩36,033 | ₩36,382 | ₩35,886 | ₩36,328 | +0.82% | 1.6만 |
|---|
| 2026.05.11 | ₩36,167 | ₩36,261 | ₩36,167 | ₩36,241 | +0.20% | 1.7천 |
|---|
| 2026.05.08 | ₩35,859 | ₩35,859 | ₩35,765 | ₩35,819 | -0.11% | 1.5천 |
|---|
| 2026.05.07 | ₩35,845 | ₩35,845 | ₩35,560 | ₩35,560 | -0.80% | 3.5천 |
|---|
| 2026.05.06 | ₩35,993 | ₩36,127 | ₩35,980 | ₩36,086 | +0.26% | 3.9천 |
|---|
| 2026.05.05 | ₩35,832 | ₩35,993 | ₩35,819 | ₩35,923 | +0.25% | 2.3만 |
|---|
| 2026.05.04 | ₩35,591 | ₩35,684 | ₩35,537 | ₩35,566 | -0.07% | 9.9천 |
|---|
| 2026.05.01 | ₩36,006 | ₩36,006 | ₩35,698 | ₩35,713 | -0.82% | 1.3만 |
|---|
| 2026.04.30 | ₩35,871 | ₩35,912 | ₩35,871 | ₩35,912 | +0.12% | 900 |
|---|
| 2026.04.29 | ₩35,309 | ₩35,389 | ₩35,309 | ₩35,379 | +0.20% | 300 |
|---|
| 2026.04.28 | ₩35,362 | ₩35,416 | ₩35,362 | ₩35,416 | +0.15% | 3.3천 |
|---|
| 2026.04.27 | ₩35,550 | ₩35,765 | ₩35,510 | ₩35,510 | -0.11% | 2.9만 |
|---|
| 2026.04.24 | ₩35,483 | ₩35,658 | ₩35,483 | ₩35,640 | +0.44% | 1천 |
|---|
| 2026.04.23 | ₩35,765 | ₩35,778 | ₩35,497 | ₩35,666 | -0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩35,671 | ₩35,832 | ₩35,671 | ₩35,784 | +0.32% | 800 |
|---|
| 2026.04.21 | ₩35,805 | ₩35,805 | ₩35,503 | ₩35,503 | -0.84% | 3천 |
|---|
| 2026.04.20 | ₩35,805 | ₩35,886 | ₩35,805 | ₩35,851 | +0.13% | 3.6천 |
|---|
| 2026.04.17 | ₩35,980 | ₩35,980 | ₩35,678 | ₩35,871 | -0.30% | 3.8천 |
|---|
| 2026.04.16 | ₩36,087 | ₩36,087 | ₩36,033 | ₩36,053 | -0.09% | 2.8천 |
|---|
| 2026.04.15 | ₩36,194 | ₩36,194 | ₩36,127 | ₩36,142 | -0.14% | 1.9만 |
|---|
| 2026.04.14 | ₩35,966 | ₩36,194 | ₩35,966 | ₩36,188 | +0.62% | 1.3천 |
|---|
| 2026.04.13 | ₩36,080 | ₩36,080 | ₩36,080 | ₩36,080 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩36,020 | ₩36,087 | ₩35,993 | ₩36,027 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩36,047 | ₩36,141 | ₩36,047 | ₩36,080 | +0.09% | 3.4천 |
|---|
| 2026.04.08 | ₩36,114 | ₩36,141 | ₩36,107 | ₩36,107 | -0.02% | 4.2만 |
|---|
| 2026.04.07 | ₩36,073 | ₩36,073 | ₩35,892 | ₩35,993 | -0.22% | 6천 |
|---|
| 2026.04.06 | ₩36,033 | ₩36,033 | ₩36,033 | ₩36,033 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩35,980 | ₩36,047 | ₩35,953 | ₩36,033 | +0.15% | 2.2천 |
|---|
| 2026.04.01 | ₩35,912 | ₩36,020 | ₩35,852 | ₩35,860 | -0.15% | 8.8천 |
|---|
| 2026.03.31 | ₩35,845 | ₩35,939 | ₩35,845 | ₩35,935 | +0.25% | 400 |
|---|
| 2026.03.30 | ₩35,819 | ₩35,845 | ₩35,798 | ₩35,813 | -0.01% | 3.9천 |
|---|
| 2026.03.27 | ₩35,430 | ₩35,456 | ₩35,389 | ₩35,401 | -0.08% | 800 |
|---|
| 2026.03.26 | ₩35,664 | ₩35,664 | ₩35,550 | ₩35,584 | -0.23% | 3.2천 |
|---|
| 2026.03.25 | ₩35,819 | ₩35,859 | ₩35,819 | ₩35,859 | +0.11% | 2천 |
|---|
| 2026.03.24 | ₩35,644 | ₩35,644 | ₩35,470 | ₩35,550 | -0.26% | 3.2천 |
|---|
| 2026.03.23 | ₩35,691 | ₩35,778 | ₩35,617 | ₩35,735 | +0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,785 | ₩35,805 | ₩35,463 | ₩35,463 | -0.90% | 8.4천 |
|---|
| 2026.03.19 | ₩36,073 | ₩36,503 | ₩36,073 | ₩36,503 | +1.19% | 1.3천 |
|---|
| 2026.03.18 | ₩36,127 | ₩36,167 | ₩35,977 | ₩35,977 | -0.42% | 2.6천 |
|---|
| 2026.03.17 | ₩36,221 | ₩36,221 | ₩36,181 | ₩36,189 | -0.09% | 1.1천 |
|---|
| 2026.03.16 | ₩36,154 | ₩36,154 | ₩36,033 | ₩36,033 | -0.33% | 500 |
|---|
| 2026.03.13 | ₩36,463 | ₩36,463 | ₩35,698 | ₩35,785 | -1.86% | 4.5천 |
|---|
| 2026.03.12 | ₩35,887 | ₩35,937 | ₩35,887 | ₩35,937 | +0.14% | 300 |
|---|
| 2026.03.11 | ₩36,221 | ₩36,221 | ₩36,087 | ₩36,087 | -0.37% | 400 |
|---|
| 2026.03.10 | ₩36,691 | ₩36,758 | ₩36,505 | ₩36,505 | -0.50% | 8만 |
|---|
| 2026.03.09 | ₩36,623 | ₩36,842 | ₩36,623 | ₩36,842 | +0.60% | 700 |
|---|
| 2026.03.06 | ₩36,369 | ₩36,610 | ₩36,369 | ₩36,566 | +0.54% | 13.9만 |
|---|
| 2026.03.05 | ₩36,597 | ₩36,717 | ₩36,570 | ₩36,674 | +0.21% | 3.8천 |
|---|
| 2026.03.04 | ₩36,691 | ₩36,873 | ₩36,691 | ₩36,873 | +0.50% | 1.2천 |
|---|
| 2026.03.03 | ₩36,556 | ₩36,717 | ₩35,926 | ₩36,409 | -0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩37,174 | ₩37,630 | ₩37,174 | ₩37,435 | +0.70% | 3.3천 |
|---|
| 2026.02.27 | ₩37,428 | ₩37,675 | ₩37,428 | ₩37,675 | +0.66% | 1.5천 |
|---|
| 2026.02.26 | ₩37,898 | ₩37,898 | ₩37,824 | ₩37,824 | -0.19% | 400 |
|---|
| 2026.02.25 | ₩38,123 | ₩38,166 | ₩37,965 | ₩38,068 | -0.14% | 3.2천 |
|---|
| 2026.02.24 | ₩37,656 | ₩37,710 | ₩37,610 | ₩37,706 | +0.13% | 1.4만 |
|---|
| 2026.02.23 | ₩37,482 | ₩37,482 | ₩37,271 | ₩37,302 | -0.48% | 4.6천 |
|---|
| 2026.02.20 | ₩37,516 | ₩37,650 | ₩37,375 | ₩37,650 | +0.36% | 800 |
|---|
| 2026.02.19 | ₩37,227 | ₩37,321 | ₩37,106 | ₩37,218 | -0.03% | 2.6천 |
|---|
| 2026.02.18 | ₩37,509 | ₩37,509 | ₩37,241 | ₩37,348 | -0.43% | 1.7천 |
|---|
| 2026.02.17 | ₩36,945 | ₩37,147 | ₩36,945 | ₩37,147 | +0.54% | 1.4만 |
|---|
| 2026.02.13 | ₩37,388 | ₩37,388 | ₩37,013 | ₩37,187 | -0.54% | 1.5천 |
|---|
| 2026.02.12 | ₩37,683 | ₩37,695 | ₩37,094 | ₩37,094 | -1.56% | 1.9천 |
|---|
| 2026.02.11 | ₩37,495 | ₩37,656 | ₩37,495 | ₩37,656 | +0.43% | 1.9천 |
|---|
| 2026.02.10 | ₩37,482 | ₩37,482 | ₩37,329 | ₩37,329 | -0.41% | 900 |
|---|
| 2026.02.09 | ₩37,455 | ₩37,455 | ₩37,385 | ₩37,385 | -0.19% | 800 |
|---|
| 2026.02.06 | ₩36,744 | ₩37,151 | ₩36,744 | ₩37,151 | +1.11% | 700 |
|---|
| 2026.02.05 | ₩36,677 | ₩36,677 | ₩36,389 | ₩36,406 | -0.74% | 1.1만 |
|---|
| 2026.02.04 | ₩36,563 | ₩36,784 | ₩36,563 | ₩36,692 | +0.35% | 1.1만 |
|---|
| 2026.02.03 | ₩37,402 | ₩37,402 | ₩36,905 | ₩37,101 | -0.80% | 2.9천 |
|---|
| 2026.02.02 | ₩36,784 | ₩36,838 | ₩36,650 | ₩36,672 | -0.31% | 7.7천 |
|---|
| 2026.01.30 | ₩37,697 | ₩37,777 | ₩36,717 | ₩37,026 | -1.78% | 1.6만 |
|---|
| 2026.01.29 | ₩39,186 | ₩39,186 | ₩38,502 | ₩38,920 | -0.68% | 3.8천 |
|---|
| 2026.01.28 | ₩38,708 | ₩39,011 | ₩38,645 | ₩38,975 | +0.69% | 1.2만 |
|---|
| 2026.01.27 | ₩37,925 | ₩38,341 | ₩37,925 | ₩38,327 | +1.06% | 2.6만 |
|---|
| 2026.01.26 | ₩37,844 | ₩37,965 | ₩37,710 | ₩37,765 | -0.21% | 7천 |
|---|
| 2026.01.23 | ₩37,348 | ₩37,549 | ₩37,348 | ₩37,473 | +0.33% | 2.9만 |
|---|
| 2026.01.22 | ₩37,133 | ₩37,234 | ₩36,892 | ₩37,191 | +0.16% | 1.1만 |
|---|
| 2026.01.21 | ₩36,744 | ₩36,852 | ₩36,503 | ₩36,778 | +0.09% | 1.1만 |
|---|
| 2026.01.20 | ₩36,422 | ₩36,495 | ₩36,261 | ₩36,268 | -0.42% | 6.4천 |
|---|
| 2026.01.16 | ₩36,463 | ₩36,476 | ₩36,221 | ₩36,298 | -0.45% | 2.3천 |
|---|
| 2026.01.15 | ₩36,556 | ₩36,556 | ₩36,373 | ₩36,373 | -0.50% | 1.7천 |
|---|
| 2026.01.14 | ₩36,369 | ₩36,386 | ₩36,181 | ₩36,386 | +0.05% | 2.7천 |
|---|
| 2026.01.13 | ₩36,744 | ₩36,744 | ₩36,463 | ₩36,505 | -0.65% | 3.7천 |
|---|
| 2026.01.12 | ₩36,543 | ₩36,704 | ₩36,516 | ₩36,590 | +0.13% | 4.8천 |
|---|
| 2026.01.09 | ₩36,047 | ₩36,355 | ₩36,047 | ₩36,342 | +0.82% | 3.9천 |
|---|
| 2026.01.08 | ₩35,886 | ₩36,006 | ₩35,864 | ₩36,001 | +0.32% | 1.2만 |
|---|
| 2026.01.07 | ₩36,033 | ₩36,221 | ₩36,033 | ₩36,067 | +0.09% | 1.4만 |
|---|
| 2026.01.06 | ₩36,073 | ₩36,194 | ₩36,006 | ₩36,185 | +0.31% | 1만 |
|---|
| 2026.01.05 | ₩35,899 | ₩35,899 | ₩35,792 | ₩35,816 | -0.23% | 1.7만 |
|---|
| 2026.01.02 | ₩35,479 | ₩35,479 | ₩35,275 | ₩35,318 | -0.45% | 4.5천 |
|---|
| 2025.12.31 | ₩35,470 | ₩35,470 | ₩35,316 | ₩35,316 | -0.43% | 1.6천 |
|---|
| 2025.12.30 | ₩35,617 | ₩35,752 | ₩35,591 | ₩35,591 | -0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩35,617 | ₩35,617 | ₩35,616 | ₩35,616 | -0.00% | 800 |
|---|
| 2025.12.26 | ₩36,342 | ₩36,342 | ₩36,283 | ₩36,295 | -0.13% | 900 |
|---|
| 2025.12.24 | ₩36,033 | ₩36,181 | ₩36,033 | ₩36,161 | +0.35% | 1.4천 |
|---|
| 2025.12.23 | ₩35,953 | ₩36,167 | ₩35,872 | ₩36,155 | +0.56% | 9.7천 |
|---|
| 2025.12.22 | ₩35,866 | ₩35,886 | ₩35,819 | ₩35,870 | +0.01% | 2.9천 |
|---|
| 2025.12.19 | ₩35,456 | ₩35,523 | ₩35,443 | ₩35,466 | +0.03% | 3.7천 |
|---|
| 2025.12.18 | ₩35,282 | ₩35,282 | ₩35,101 | ₩35,177 | -0.30% | 1.2천 |
|---|
| 2025.12.17 | ₩35,242 | ₩35,242 | ₩34,867 | ₩34,867 | -1.06% | 3.1천 |
|---|
| 2025.12.16 | ₩35,255 | ₩35,282 | ₩35,090 | ₩35,211 | -0.13% | 1.3천 |
|---|
| 2025.12.15 | ₩35,282 | ₩35,282 | ₩35,142 | ₩35,142 | -0.40% | 2.8천 |
|---|
| 2025.12.12 | ₩35,698 | ₩35,698 | ₩35,236 | ₩35,236 | -1.29% | 1.4천 |
|---|
| 2025.12.11 | ₩35,376 | ₩35,605 | ₩35,376 | ₩35,605 | +0.65% | 2.1천 |
|---|
| 2025.12.10 | ₩35,430 | ₩35,617 | ₩35,385 | ₩35,584 | +0.44% | 500 |
|---|
| 2025.12.09 | ₩35,409 | ₩35,443 | ₩35,409 | ₩35,427 | +0.05% | 700 |
|---|
| 2025.12.08 | ₩35,423 | ₩35,423 | ₩35,314 | ₩35,314 | -0.31% | 1.8천 |
|---|
| 2025.12.05 | ₩35,517 | ₩35,698 | ₩35,421 | ₩35,421 | -0.27% | 9천 |
|---|
| 2025.12.04 | ₩35,336 | ₩35,362 | ₩35,269 | ₩35,325 | -0.03% | 1.8천 |
|---|
| 2025.12.03 | ₩35,255 | ₩35,376 | ₩35,255 | ₩35,360 | +0.30% | 5.8천 |
|---|
| 2025.12.02 | ₩35,349 | ₩35,362 | ₩35,108 | ₩35,320 | -0.08% | 4.6천 |
|---|
| 2025.12.01 | ₩35,228 | ₩35,322 | ₩35,185 | ₩35,195 | -0.10% | 8.6천 |
|---|
| 2025.11.28 | ₩35,226 | ₩35,226 | ₩35,226 | ₩35,226 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,765 | ₩34,973 | ₩34,692 | ₩34,920 | +0.44% | 1.7만 |
|---|
| 2025.11.25 | ₩34,370 | ₩34,584 | ₩34,370 | ₩34,584 | +0.62% | 800 |
|---|
| 2025.11.24 | ₩34,195 | ₩34,517 | ₩34,169 | ₩34,499 | +0.89% | 3.9천 |
|---|
| 2025.11.21 | ₩33,440 | ₩34,034 | ₩33,440 | ₩33,718 | +0.83% | 3.4천 |
|---|
| 2025.11.20 | ₩34,651 | ₩34,651 | ₩33,588 | ₩33,588 | -3.07% | 3.9천 |
|---|
| 2025.11.19 | ₩34,504 | ₩34,504 | ₩33,981 | ₩34,118 | -1.12% | 3.2천 |
|---|
| 2025.11.18 | ₩34,169 | ₩34,169 | ₩33,844 | ₩33,994 | -0.51% | 1.4천 |
|---|
| 2025.11.17 | ₩34,423 | ₩34,531 | ₩33,994 | ₩34,146 | -0.81% | 3.1천 |
|---|
| 2025.11.14 | ₩34,222 | ₩34,692 | ₩34,222 | ₩34,468 | +0.72% | 5.4천 |
|---|
| 2025.11.13 | ₩35,067 | ₩35,134 | ₩34,625 | ₩34,680 | -1.11% | 2.2만 |
|---|
| 2025.11.12 | ₩35,148 | ₩35,286 | ₩35,148 | ₩35,239 | +0.26% | 4.3천 |
|---|
| 2025.11.11 | ₩34,987 | ₩35,094 | ₩34,893 | ₩35,069 | +0.23% | 1.3천 |
|---|
| 2025.11.10 | ₩34,933 | ₩35,108 | ₩34,786 | ₩35,067 | +0.38% | 1.5만 |
|---|
| 2025.11.07 | ₩34,128 | ₩34,284 | ₩33,967 | ₩34,284 | +0.46% | 1.3만 |
|---|
| 2025.11.06 | ₩34,558 | ₩34,558 | ₩34,280 | ₩34,280 | -0.80% | 6.3천 |
|---|
| 2025.11.05 | ₩34,544 | ₩34,920 | ₩34,544 | ₩34,744 | +0.58% | 1.3만 |
|---|
| 2025.11.04 | ₩34,759 | ₩34,880 | ₩34,532 | ₩34,532 | -0.65% | 11.8만 |
|---|
| 2025.11.03 | ₩35,389 | ₩35,389 | ₩35,108 | ₩35,146 | -0.69% | 9.4만 |
|---|
| 2025.10.31 | ₩35,349 | ₩35,349 | ₩35,059 | ₩35,062 | -0.81% | 2.2천 |
|---|
| 2025.10.30 | ₩35,242 | ₩35,242 | ₩34,894 | ₩34,894 | -0.99% | 7.5천 |
|---|
| 2025.10.29 | ₩35,430 | ₩35,430 | ₩35,228 | ₩35,340 | -0.25% | 3.5천 |
|---|
| 2025.10.28 | ₩35,161 | ₩35,295 | ₩35,121 | ₩35,270 | +0.31% | 3.2천 |
|---|
| 2025.10.27 | ₩34,960 | ₩35,066 | ₩34,893 | ₩35,066 | +0.30% | 6.8천 |
|---|
| 2025.10.24 | ₩34,343 | ₩34,584 | ₩34,343 | ₩34,503 | +0.46% | 1천 |
|---|
| 2025.10.23 | ₩33,940 | ₩34,236 | ₩33,940 | ₩34,179 | +0.70% | 2.3천 |
|---|
| 2025.10.22 | ₩34,209 | ₩34,209 | ₩33,699 | ₩33,900 | -0.90% | 2.3천 |
|---|
| 2025.10.21 | ₩34,155 | ₩34,262 | ₩34,142 | ₩34,236 | +0.24% | 1.2만 |
|---|
| 2025.10.20 | ₩34,085 | ₩34,276 | ₩34,085 | ₩34,226 | +0.41% | 2만 |
|---|
| 2025.10.17 | ₩33,578 | ₩33,873 | ₩33,444 | ₩33,812 | +0.70% | 2.5만 |
|---|
| 2025.10.16 | ₩33,940 | ₩34,034 | ₩33,471 | ₩33,570 | -1.09% | 2.9만 |
|---|