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 | ₩36,109 | ₩36,207 | ₩36,109 | ₩36,207 | +0.27% | 300 |
| 2026.10.08 | ₩36,163 | ₩36,163 | ₩35,947 | ₩35,947 | -0.60% | 800 |
| 2026.10.07 | ₩36,246 | ₩36,417 | ₩36,246 | ₩36,403 | +0.44% | 1.4천 |
| 2026.10.06 | ₩36,591 | ₩36,738 | ₩36,591 | ₩36,658 | +0.18% | 6.5천 |
| 2026.10.05 | ₩36,497 | ₩36,563 | ₩36,497 | ₩36,563 | +0.18% | 900 |
| 2026.10.02 | ₩36,176 | ₩36,202 | ₩36,056 | ₩36,202 | +0.07% | 2.2천 |
| 2026.10.01 | ₩35,701 | ₩35,850 | ₩35,641 | ₩35,850 | +0.42% | 1.4천 |
| 2026.09.30 | ₩35,976 | ₩35,976 | ₩35,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,807 |
| -0.47% |
| 800 |
| 2026.09.29 | ₩35,893 | ₩35,893 | ₩35,893 | ₩35,893 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,848 | ₩35,848 | ₩35,848 | ₩35,848 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,190 | ₩36,210 | ₩36,190 | ₩36,210 | +0.06% | 200 |
|---|
| 2026.09.24 | ₩35,949 | ₩35,969 | ₩35,949 | ₩35,969 | +0.06% | 300 |
|---|
| 2026.09.23 | ₩36,069 | ₩36,069 | ₩36,022 | ₩36,022 | -0.13% | 700 |
|---|
| 2026.09.22 | ₩36,470 | ₩36,490 | ₩36,337 | ₩36,490 | +0.06% | 2.2천 |
|---|
| 2026.09.21 | ₩36,123 | ₩36,351 | ₩36,123 | ₩36,351 | +0.63% | 2.1천 |
|---|
| 2026.09.18 | ₩35,400 | ₩35,503 | ₩35,400 | ₩35,503 | +0.29% | 1.3천 |
|---|
| 2026.09.17 | ₩35,414 | ₩35,416 | ₩35,374 | ₩35,416 | +0.01% | 700 |
|---|
| 2026.09.16 | ₩34,799 | ₩34,892 | ₩34,799 | ₩34,848 | +0.14% | 600 |
|---|
| 2026.09.15 | ₩34,932 | ₩34,932 | ₩34,892 | ₩34,904 | -0.08% | 600 |
|---|
| 2026.09.14 | ₩34,946 | ₩35,160 | ₩34,946 | ₩35,088 | +0.41% | 2.3천 |
|---|
| 2026.09.11 | ₩35,588 | ₩35,588 | ₩35,534 | ₩35,558 | -0.08% | 900 |
|---|
| 2026.09.10 | ₩35,247 | ₩35,280 | ₩35,173 | ₩35,199 | -0.14% | 2.7천 |
|---|
| 2026.09.09 | ₩35,641 | ₩35,695 | ₩35,641 | ₩35,661 | +0.06% | 1.5천 |
|---|
| 2026.09.08 | ₩35,828 | ₩35,842 | ₩35,775 | ₩35,791 | -0.10% | 700 |
|---|
| 2026.09.04 | ₩35,788 | ₩35,855 | ₩35,735 | ₩35,831 | +0.12% | 700 |
|---|
| 2026.09.03 | ₩35,614 | ₩35,721 | ₩35,614 | ₩35,671 | +0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩35,320 | ₩35,334 | ₩35,280 | ₩35,334 | +0.04% | 2.1만 |
|---|
| 2026.09.01 | ₩35,387 | ₩35,427 | ₩35,160 | ₩35,190 | -0.56% | 1.6만 |
|---|
| 2026.08.31 | ₩35,387 | ₩35,503 | ₩35,387 | ₩35,503 | +0.33% | 1.1만 |
|---|
| 2026.08.28 | ₩35,528 | ₩35,544 | ₩35,528 | ₩35,544 | +0.05% | 200 |
|---|
| 2026.08.27 | ₩35,681 | ₩35,731 | ₩35,681 | ₩35,731 | +0.14% | 400 |
|---|
| 2026.08.26 | ₩35,400 | ₩35,422 | ₩35,387 | ₩35,408 | +0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩35,374 | ₩35,431 | ₩35,360 | ₩35,431 | +0.16% | 5.4천 |
|---|
| 2026.08.24 | ₩35,200 | ₩35,200 | ₩34,999 | ₩35,106 | -0.27% | 1.6천 |
|---|
| 2026.08.21 | ₩35,481 | ₩35,481 | ₩35,430 | ₩35,430 | -0.14% | 200 |
|---|
| 2026.08.20 | ₩35,334 | ₩35,334 | ₩35,160 | ₩35,244 | -0.25% | 2.8천 |
|---|
| 2026.08.19 | ₩35,387 | ₩35,467 | ₩35,347 | ₩35,352 | -0.10% | 1.3천 |
|---|
| 2026.08.18 | ₩35,227 | ₩35,227 | ₩35,221 | ₩35,221 | -0.02% | 600 |
|---|
| 2026.08.17 | ₩36,029 | ₩36,029 | ₩35,836 | ₩35,836 | -0.53% | 1천 |
|---|
| 2026.08.14 | ₩35,762 | ₩35,828 | ₩35,762 | ₩35,771 | +0.03% | 2.5천 |
|---|
| 2026.08.13 | ₩35,828 | ₩35,902 | ₩35,828 | ₩35,840 | +0.03% | 600 |
|---|
| 2026.08.12 | ₩35,621 | ₩35,621 | ₩35,561 | ₩35,565 | -0.16% | 1.5천 |
|---|
| 2026.08.11 | ₩35,267 | ₩35,267 | ₩35,267 | ₩35,267 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,347 | ₩35,347 | ₩35,327 | ₩35,327 | -0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩35,387 | ₩35,507 | ₩35,387 | ₩35,469 | +0.23% | 500 |
|---|
| 2026.08.06 | ₩35,240 | ₩35,347 | ₩35,146 | ₩35,150 | -0.25% | 4.9천 |
|---|
| 2026.08.05 | ₩35,601 | ₩35,601 | ₩35,374 | ₩35,374 | -0.64% | 1.6만 |
|---|
| 2026.08.04 | ₩35,133 | ₩35,514 | ₩35,133 | ₩35,514 | +1.08% | 1.1천 |
|---|
| 2026.08.03 | ₩33,996 | ₩34,558 | ₩33,996 | ₩34,519 | +1.54% | 8.3만 |
|---|
| 2026.07.31 | ₩33,796 | ₩34,024 | ₩33,755 | ₩34,024 | +0.68% | 1.4만 |
|---|
| 2026.07.30 | ₩33,729 | ₩33,763 | ₩33,729 | ₩33,763 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩33,435 | ₩33,614 | ₩32,854 | ₩32,854 | -1.74% | 6.9만 |
|---|
| 2026.07.28 | ₩33,207 | ₩33,595 | ₩33,207 | ₩33,500 | +0.88% | 2천 |
|---|
| 2026.07.27 | ₩33,675 | ₩33,675 | ₩33,663 | ₩33,663 | -0.04% | 200 |
|---|
| 2026.07.24 | ₩33,782 | ₩34,010 | ₩33,721 | ₩33,721 | -0.18% | 1.9천 |
|---|
| 2026.07.23 | ₩34,117 | ₩34,117 | ₩33,987 | ₩33,987 | -0.38% | 200 |
|---|
| 2026.07.22 | ₩34,732 | ₩34,732 | ₩34,583 | ₩34,583 | -0.43% | 600 |
|---|
| 2026.07.21 | ₩34,678 | ₩34,692 | ₩34,678 | ₩34,692 | +0.04% | 3.2천 |
|---|
| 2026.07.20 | ₩34,371 | ₩34,371 | ₩34,161 | ₩34,161 | -0.61% | 9.8천 |
|---|
| 2026.07.17 | ₩34,357 | ₩34,357 | ₩34,177 | ₩34,209 | -0.43% | 4.3천 |
|---|
| 2026.07.16 | ₩34,839 | ₩34,839 | ₩34,545 | ₩34,617 | -0.64% | 1.1만 |
|---|
| 2026.07.15 | ₩35,026 | ₩35,062 | ₩35,026 | ₩35,062 | +0.10% | 200 |
|---|
| 2026.07.14 | ₩35,055 | ₩35,055 | ₩35,055 | ₩35,055 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,959 | ₩35,013 | ₩34,815 | ₩34,815 | -0.41% | 5천 |
|---|
| 2026.07.10 | ₩35,173 | ₩35,334 | ₩35,093 | ₩35,334 | +0.46% | 3.2천 |
|---|
| 2026.07.09 | ₩34,892 | ₩35,176 | ₩34,892 | ₩35,176 | +0.81% | 900 |
|---|
| 2026.07.08 | ₩34,491 | ₩34,772 | ₩34,331 | ₩34,745 | +0.74% | 2.6천 |
|---|
| 2026.07.07 | ₩34,732 | ₩34,865 | ₩34,625 | ₩34,673 | -0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩35,133 | ₩35,253 | ₩35,120 | ₩35,189 | +0.16% | 2.7천 |
|---|
| 2026.07.02 | ₩35,347 | ₩35,360 | ₩34,585 | ₩34,787 | -1.59% | 7.9천 |
|---|
| 2026.07.01 | ₩35,267 | ₩35,348 | ₩35,182 | ₩35,182 | -0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩35,280 | ₩35,588 | ₩35,280 | ₩35,573 | +0.83% | 1.5천 |
|---|
| 2026.06.29 | ₩34,825 | ₩35,059 | ₩34,384 | ₩35,059 | +0.67% | 800 |
|---|
| 2026.06.26 | ₩34,331 | ₩34,652 | ₩34,224 | ₩34,460 | +0.38% | 1.1천 |
|---|
| 2026.06.25 | ₩34,397 | ₩34,692 | ₩34,397 | ₩34,639 | +0.70% | 800 |
|---|
| 2026.06.24 | ₩34,585 | ₩34,799 | ₩34,371 | ₩34,479 | -0.31% | 4.4천 |
|---|
| 2026.06.23 | ₩34,946 | ₩34,946 | ₩34,652 | ₩34,669 | -0.79% | 1.4천 |
|---|
| 2026.06.22 | ₩35,554 | ₩35,574 | ₩35,414 | ₩35,560 | +0.02% | 6.3천 |
|---|
| 2026.06.18 | ₩35,534 | ₩35,708 | ₩35,534 | ₩35,708 | +0.49% | 1.4천 |
|---|
| 2026.06.17 | ₩35,454 | ₩35,467 | ₩34,981 | ₩34,981 | -1.34% | 7.6천 |
|---|
| 2026.06.16 | ₩35,815 | ₩35,815 | ₩35,379 | ₩35,379 | -1.22% | 300 |
|---|
| 2026.06.15 | ₩35,534 | ₩35,922 | ₩35,534 | ₩35,840 | +0.86% | 1.4만 |
|---|
| 2026.06.12 | ₩34,999 | ₩35,013 | ₩34,932 | ₩34,962 | -0.11% | 1.4만 |
|---|
| 2026.06.11 | ₩34,759 | ₩34,759 | ₩34,759 | ₩34,759 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,874 | ₩33,874 | ₩33,874 | ₩33,874 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩35,173 | ₩35,173 | ₩33,862 | ₩34,439 | -2.09% | 900 |
|---|
| 2026.06.08 | ₩34,705 | ₩35,079 | ₩34,705 | ₩34,753 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩35,200 | ₩35,253 | ₩34,317 | ₩34,317 | -2.51% | 2.7만 |
|---|
| 2026.06.04 | ₩35,788 | ₩35,869 | ₩35,775 | ₩35,775 | -0.04% | 7.9천 |
|---|
| 2026.06.03 | ₩35,976 | ₩35,976 | ₩35,895 | ₩35,903 | -0.20% | 3.2천 |
|---|
| 2026.06.02 | ₩36,042 | ₩36,109 | ₩36,016 | ₩36,057 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩35,360 | ₩35,775 | ₩35,360 | ₩35,751 | +1.10% | 1.7만 |
|---|
| 2026.05.29 | ₩35,842 | ₩35,842 | ₩35,601 | ₩35,620 | -0.62% | 4.3천 |
|---|
| 2026.05.28 | ₩35,708 | ₩35,708 | ₩35,655 | ₩35,681 | -0.07% | 600 |
|---|
| 2026.05.27 | ₩35,536 | ₩35,536 | ₩35,536 | ₩35,536 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩35,815 | ₩35,842 | ₩35,735 | ₩35,776 | -0.11% | 7.1천 |
|---|
| 2026.05.22 | ₩35,661 | ₩35,661 | ₩35,561 | ₩35,618 | -0.12% | 600 |
|---|
| 2026.05.21 | ₩35,601 | ₩35,701 | ₩35,588 | ₩35,701 | +0.28% | 900 |
|---|
| 2026.05.20 | ₩35,534 | ₩35,609 | ₩35,521 | ₩35,609 | +0.21% | 800 |
|---|
| 2026.05.19 | ₩35,441 | ₩35,568 | ₩35,441 | ₩35,534 | +0.26% | 4.7천 |
|---|
| 2026.05.18 | ₩35,721 | ₩35,802 | ₩35,695 | ₩35,802 | +0.22% | 4.6천 |
|---|
| 2026.05.15 | ₩35,648 | ₩35,648 | ₩35,568 | ₩35,633 | -0.04% | 1.8천 |
|---|
| 2026.05.14 | ₩36,176 | ₩36,256 | ₩36,164 | ₩36,164 | -0.03% | 900 |
|---|
| 2026.05.13 | ₩36,270 | ₩36,319 | ₩36,270 | ₩36,319 | +0.14% | 600 |
|---|
| 2026.05.12 | ₩35,922 | ₩36,270 | ₩35,775 | ₩36,216 | +0.82% | 1.6만 |
|---|
| 2026.05.11 | ₩36,056 | ₩36,149 | ₩36,056 | ₩36,129 | +0.20% | 1.7천 |
|---|
| 2026.05.08 | ₩35,748 | ₩35,748 | ₩35,655 | ₩35,708 | -0.11% | 1.5천 |
|---|
| 2026.05.07 | ₩35,735 | ₩35,735 | ₩35,450 | ₩35,450 | -0.80% | 3.5천 |
|---|
| 2026.05.06 | ₩35,882 | ₩36,016 | ₩35,869 | ₩35,974 | +0.26% | 3.9천 |
|---|
| 2026.05.05 | ₩35,721 | ₩35,882 | ₩35,708 | ₩35,812 | +0.25% | 2.3만 |
|---|
| 2026.05.04 | ₩35,481 | ₩35,574 | ₩35,427 | ₩35,457 | -0.07% | 9.9천 |
|---|
| 2026.05.01 | ₩35,895 | ₩35,895 | ₩35,588 | ₩35,602 | -0.82% | 1.3만 |
|---|
| 2026.04.30 | ₩35,760 | ₩35,802 | ₩35,760 | ₩35,802 | +0.12% | 900 |
|---|
| 2026.04.29 | ₩35,200 | ₩35,280 | ₩35,200 | ₩35,269 | +0.20% | 300 |
|---|
| 2026.04.28 | ₩35,253 | ₩35,307 | ₩35,253 | ₩35,307 | +0.15% | 3.3천 |
|---|
| 2026.04.27 | ₩35,441 | ₩35,655 | ₩35,400 | ₩35,400 | -0.11% | 2.9만 |
|---|
| 2026.04.24 | ₩35,374 | ₩35,548 | ₩35,374 | ₩35,530 | +0.44% | 1천 |
|---|
| 2026.04.23 | ₩35,655 | ₩35,668 | ₩35,387 | ₩35,556 | -0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩35,561 | ₩35,721 | ₩35,561 | ₩35,673 | +0.32% | 800 |
|---|
| 2026.04.21 | ₩35,695 | ₩35,695 | ₩35,394 | ₩35,394 | -0.84% | 3천 |
|---|
| 2026.04.20 | ₩35,695 | ₩35,775 | ₩35,695 | ₩35,740 | +0.13% | 3.6천 |
|---|
| 2026.04.17 | ₩35,869 | ₩35,869 | ₩35,568 | ₩35,760 | -0.30% | 3.8천 |
|---|
| 2026.04.16 | ₩35,976 | ₩35,976 | ₩35,922 | ₩35,942 | -0.09% | 2.8천 |
|---|
| 2026.04.15 | ₩36,083 | ₩36,083 | ₩36,016 | ₩36,030 | -0.14% | 1.9만 |
|---|
| 2026.04.14 | ₩35,855 | ₩36,083 | ₩35,855 | ₩36,076 | +0.62% | 1.3천 |
|---|
| 2026.04.13 | ₩35,969 | ₩35,969 | ₩35,969 | ₩35,969 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩35,909 | ₩35,976 | ₩35,882 | ₩35,915 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩35,935 | ₩36,029 | ₩35,935 | ₩35,969 | +0.09% | 3.4천 |
|---|
| 2026.04.08 | ₩36,002 | ₩36,029 | ₩35,996 | ₩35,996 | -0.02% | 4.2만 |
|---|
| 2026.04.07 | ₩35,962 | ₩35,962 | ₩35,782 | ₩35,882 | -0.22% | 6천 |
|---|
| 2026.04.06 | ₩35,922 | ₩35,922 | ₩35,922 | ₩35,922 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩35,869 | ₩35,935 | ₩35,842 | ₩35,922 | +0.15% | 2.2천 |
|---|
| 2026.04.01 | ₩35,802 | ₩35,909 | ₩35,741 | ₩35,750 | -0.15% | 8.8천 |
|---|
| 2026.03.31 | ₩35,735 | ₩35,828 | ₩35,735 | ₩35,824 | +0.25% | 400 |
|---|
| 2026.03.30 | ₩35,708 | ₩35,735 | ₩35,688 | ₩35,703 | -0.01% | 3.9천 |
|---|
| 2026.03.27 | ₩35,320 | ₩35,347 | ₩35,280 | ₩35,292 | -0.08% | 800 |
|---|
| 2026.03.26 | ₩35,554 | ₩35,554 | ₩35,441 | ₩35,474 | -0.23% | 3.2천 |
|---|
| 2026.03.25 | ₩35,708 | ₩35,748 | ₩35,708 | ₩35,748 | +0.11% | 2천 |
|---|
| 2026.03.24 | ₩35,534 | ₩35,534 | ₩35,360 | ₩35,441 | -0.26% | 3.2천 |
|---|
| 2026.03.23 | ₩35,581 | ₩35,668 | ₩35,507 | ₩35,625 | +0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,675 | ₩35,695 | ₩35,354 | ₩35,354 | -0.90% | 8.4천 |
|---|
| 2026.03.19 | ₩35,962 | ₩36,390 | ₩35,962 | ₩36,390 | +1.19% | 1.3천 |
|---|
| 2026.03.18 | ₩36,016 | ₩36,056 | ₩35,866 | ₩35,866 | -0.42% | 2.6천 |
|---|
| 2026.03.17 | ₩36,109 | ₩36,109 | ₩36,069 | ₩36,077 | -0.09% | 1.1천 |
|---|
| 2026.03.16 | ₩36,042 | ₩36,042 | ₩35,922 | ₩35,922 | -0.33% | 500 |
|---|
| 2026.03.13 | ₩36,350 | ₩36,350 | ₩35,588 | ₩35,675 | -1.86% | 4.5천 |
|---|
| 2026.03.12 | ₩35,776 | ₩35,826 | ₩35,776 | ₩35,826 | +0.14% | 300 |
|---|
| 2026.03.11 | ₩36,109 | ₩36,109 | ₩35,976 | ₩35,976 | -0.37% | 400 |
|---|
| 2026.03.10 | ₩36,577 | ₩36,644 | ₩36,393 | ₩36,393 | -0.50% | 8만 |
|---|
| 2026.03.09 | ₩36,510 | ₩36,728 | ₩36,510 | ₩36,728 | +0.60% | 700 |
|---|
| 2026.03.06 | ₩36,256 | ₩36,497 | ₩36,256 | ₩36,453 | +0.54% | 13.9만 |
|---|
| 2026.03.05 | ₩36,484 | ₩36,604 | ₩36,457 | ₩36,561 | +0.21% | 3.8천 |
|---|
| 2026.03.04 | ₩36,577 | ₩36,759 | ₩36,577 | ₩36,759 | +0.50% | 1.2천 |
|---|
| 2026.03.03 | ₩36,444 | ₩36,604 | ₩35,815 | ₩36,296 | -0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩37,059 | ₩37,514 | ₩37,059 | ₩37,320 | +0.70% | 3.3천 |
|---|
| 2026.02.27 | ₩37,313 | ₩37,559 | ₩37,313 | ₩37,559 | +0.66% | 1.5천 |
|---|
| 2026.02.26 | ₩37,781 | ₩37,781 | ₩37,707 | ₩37,707 | -0.19% | 400 |
|---|
| 2026.02.25 | ₩38,006 | ₩38,048 | ₩37,848 | ₩37,951 | -0.14% | 3.2천 |
|---|
| 2026.02.24 | ₩37,540 | ₩37,594 | ₩37,493 | ₩37,590 | +0.13% | 1.4만 |
|---|
| 2026.02.23 | ₩37,366 | ₩37,366 | ₩37,156 | ₩37,187 | -0.48% | 4.6천 |
|---|
| 2026.02.20 | ₩37,400 | ₩37,534 | ₩37,259 | ₩37,534 | +0.36% | 800 |
|---|
| 2026.02.19 | ₩37,112 | ₩37,206 | ₩36,992 | ₩37,103 | -0.03% | 2.6천 |
|---|
| 2026.02.18 | ₩37,393 | ₩37,393 | ₩37,126 | ₩37,233 | -0.43% | 1.7천 |
|---|
| 2026.02.17 | ₩36,831 | ₩37,032 | ₩36,831 | ₩37,032 | +0.54% | 1.4만 |
|---|
| 2026.02.13 | ₩37,273 | ₩37,273 | ₩36,898 | ₩37,072 | -0.54% | 1.5천 |
|---|
| 2026.02.12 | ₩37,567 | ₩37,579 | ₩36,980 | ₩36,980 | -1.56% | 1.9천 |
|---|
| 2026.02.11 | ₩37,380 | ₩37,540 | ₩37,380 | ₩37,540 | +0.43% | 1.9천 |
|---|
| 2026.02.10 | ₩37,366 | ₩37,366 | ₩37,214 | ₩37,214 | -0.41% | 900 |
|---|
| 2026.02.09 | ₩37,340 | ₩37,340 | ₩37,270 | ₩37,270 | -0.19% | 800 |
|---|
| 2026.02.06 | ₩36,631 | ₩37,036 | ₩36,631 | ₩37,036 | +1.11% | 700 |
|---|
| 2026.02.05 | ₩36,564 | ₩36,564 | ₩36,276 | ₩36,294 | -0.74% | 1.1만 |
|---|
| 2026.02.04 | ₩36,450 | ₩36,671 | ₩36,450 | ₩36,579 | +0.35% | 1.1만 |
|---|
| 2026.02.03 | ₩37,286 | ₩37,286 | ₩36,791 | ₩36,987 | -0.80% | 2.9천 |
|---|
| 2026.02.02 | ₩36,671 | ₩36,724 | ₩36,537 | ₩36,559 | -0.31% | 7.7천 |
|---|
| 2026.01.30 | ₩37,580 | ₩37,661 | ₩36,604 | ₩36,912 | -1.78% | 1.6만 |
|---|
| 2026.01.29 | ₩39,065 | ₩39,065 | ₩38,383 | ₩38,800 | -0.68% | 3.8천 |
|---|
| 2026.01.28 | ₩38,589 | ₩38,891 | ₩38,526 | ₩38,855 | +0.69% | 1.2만 |
|---|
| 2026.01.27 | ₩37,808 | ₩38,222 | ₩37,808 | ₩38,209 | +1.06% | 2.6만 |
|---|
| 2026.01.26 | ₩37,727 | ₩37,848 | ₩37,594 | ₩37,649 | -0.21% | 7천 |
|---|
| 2026.01.23 | ₩37,233 | ₩37,433 | ₩37,233 | ₩37,357 | +0.33% | 2.9만 |
|---|
| 2026.01.22 | ₩37,019 | ₩37,119 | ₩36,778 | ₩37,076 | +0.16% | 1.1만 |
|---|
| 2026.01.21 | ₩36,631 | ₩36,738 | ₩36,390 | ₩36,664 | +0.09% | 1.1만 |
|---|
| 2026.01.20 | ₩36,310 | ₩36,382 | ₩36,149 | ₩36,156 | -0.42% | 6.4천 |
|---|
| 2026.01.16 | ₩36,350 | ₩36,363 | ₩36,109 | ₩36,185 | -0.45% | 2.3천 |
|---|
| 2026.01.15 | ₩36,444 | ₩36,444 | ₩36,260 | ₩36,260 | -0.50% | 1.7천 |
|---|
| 2026.01.14 | ₩36,256 | ₩36,274 | ₩36,069 | ₩36,274 | +0.05% | 2.7천 |
|---|
| 2026.01.13 | ₩36,631 | ₩36,631 | ₩36,350 | ₩36,393 | -0.65% | 3.7천 |
|---|
| 2026.01.12 | ₩36,430 | ₩36,591 | ₩36,403 | ₩36,477 | +0.13% | 4.8천 |
|---|
| 2026.01.09 | ₩35,935 | ₩36,243 | ₩35,935 | ₩36,230 | +0.82% | 3.9천 |
|---|
| 2026.01.08 | ₩35,775 | ₩35,895 | ₩35,754 | ₩35,890 | +0.32% | 1.2만 |
|---|
| 2026.01.07 | ₩35,922 | ₩36,109 | ₩35,922 | ₩35,955 | +0.09% | 1.4만 |
|---|
| 2026.01.06 | ₩35,962 | ₩36,083 | ₩35,895 | ₩36,073 | +0.31% | 1만 |
|---|
| 2026.01.05 | ₩35,788 | ₩35,788 | ₩35,681 | ₩35,705 | -0.23% | 1.7만 |
|---|
| 2026.01.02 | ₩35,370 | ₩35,370 | ₩35,166 | ₩35,209 | -0.45% | 4.5천 |
|---|
| 2025.12.31 | ₩35,360 | ₩35,360 | ₩35,207 | ₩35,207 | -0.43% | 1.6천 |
|---|
| 2025.12.30 | ₩35,507 | ₩35,641 | ₩35,481 | ₩35,481 | -0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩35,507 | ₩35,507 | ₩35,506 | ₩35,506 | -0.00% | 800 |
|---|
| 2025.12.26 | ₩36,230 | ₩36,230 | ₩36,171 | ₩36,183 | -0.13% | 900 |
|---|
| 2025.12.24 | ₩35,922 | ₩36,069 | ₩35,922 | ₩36,049 | +0.35% | 1.4천 |
|---|
| 2025.12.23 | ₩35,842 | ₩36,056 | ₩35,762 | ₩36,044 | +0.56% | 9.7천 |
|---|
| 2025.12.22 | ₩35,755 | ₩35,775 | ₩35,708 | ₩35,759 | +0.01% | 2.9천 |
|---|
| 2025.12.19 | ₩35,347 | ₩35,414 | ₩35,334 | ₩35,356 | +0.03% | 3.7천 |
|---|
| 2025.12.18 | ₩35,173 | ₩35,173 | ₩34,993 | ₩35,069 | -0.30% | 1.2천 |
|---|
| 2025.12.17 | ₩35,133 | ₩35,133 | ₩34,760 | ₩34,760 | -1.06% | 3.1천 |
|---|
| 2025.12.16 | ₩35,146 | ₩35,173 | ₩34,982 | ₩35,102 | -0.13% | 1.3천 |
|---|
| 2025.12.15 | ₩35,173 | ₩35,173 | ₩35,034 | ₩35,034 | -0.40% | 2.8천 |
|---|
| 2025.12.12 | ₩35,588 | ₩35,588 | ₩35,128 | ₩35,128 | -1.29% | 1.4천 |
|---|
| 2025.12.11 | ₩35,267 | ₩35,495 | ₩35,267 | ₩35,495 | +0.65% | 2.1천 |
|---|
| 2025.12.10 | ₩35,320 | ₩35,507 | ₩35,276 | ₩35,474 | +0.44% | 500 |
|---|
| 2025.12.09 | ₩35,300 | ₩35,334 | ₩35,300 | ₩35,318 | +0.05% | 700 |
|---|
| 2025.12.08 | ₩35,314 | ₩35,314 | ₩35,205 | ₩35,205 | -0.31% | 1.8천 |
|---|
| 2025.12.05 | ₩35,407 | ₩35,588 | ₩35,312 | ₩35,312 | -0.27% | 9천 |
|---|
| 2025.12.04 | ₩35,227 | ₩35,253 | ₩35,160 | ₩35,216 | -0.03% | 1.8천 |
|---|
| 2025.12.03 | ₩35,146 | ₩35,267 | ₩35,146 | ₩35,251 | +0.30% | 5.8천 |
|---|
| 2025.12.02 | ₩35,240 | ₩35,253 | ₩34,999 | ₩35,211 | -0.08% | 4.6천 |
|---|
| 2025.12.01 | ₩35,120 | ₩35,213 | ₩35,077 | ₩35,086 | -0.10% | 8.6천 |
|---|
| 2025.11.28 | ₩35,117 | ₩35,117 | ₩35,117 | ₩35,117 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,658 | ₩34,865 | ₩34,585 | ₩34,812 | +0.44% | 1.7만 |
|---|
| 2025.11.25 | ₩34,264 | ₩34,478 | ₩34,264 | ₩34,478 | +0.62% | 800 |
|---|
| 2025.11.24 | ₩34,090 | ₩34,411 | ₩34,063 | ₩34,392 | +0.89% | 3.9천 |
|---|
| 2025.11.21 | ₩33,337 | ₩33,929 | ₩33,337 | ₩33,614 | +0.83% | 3.4천 |
|---|
| 2025.11.20 | ₩34,545 | ₩34,545 | ₩33,484 | ₩33,484 | -3.07% | 3.9천 |
|---|
| 2025.11.19 | ₩34,397 | ₩34,397 | ₩33,876 | ₩34,012 | -1.12% | 3.2천 |
|---|
| 2025.11.18 | ₩34,063 | ₩34,063 | ₩33,739 | ₩33,889 | -0.51% | 1.4천 |
|---|
| 2025.11.17 | ₩34,317 | ₩34,424 | ₩33,889 | ₩34,040 | -0.81% | 3.1천 |
|---|
| 2025.11.14 | ₩34,117 | ₩34,585 | ₩34,117 | ₩34,361 | +0.72% | 5.4천 |
|---|
| 2025.11.13 | ₩34,959 | ₩35,026 | ₩34,518 | ₩34,573 | -1.11% | 2.2만 |
|---|
| 2025.11.12 | ₩35,039 | ₩35,177 | ₩35,039 | ₩35,130 | +0.26% | 4.3천 |
|---|
| 2025.11.11 | ₩34,879 | ₩34,986 | ₩34,785 | ₩34,960 | +0.23% | 1.3천 |
|---|
| 2025.11.10 | ₩34,825 | ₩34,999 | ₩34,678 | ₩34,959 | +0.38% | 1.5만 |
|---|
| 2025.11.07 | ₩34,023 | ₩34,178 | ₩33,862 | ₩34,178 | +0.46% | 1.3만 |
|---|
| 2025.11.06 | ₩34,451 | ₩34,451 | ₩34,174 | ₩34,174 | -0.80% | 6.3천 |
|---|
| 2025.11.05 | ₩34,438 | ₩34,812 | ₩34,438 | ₩34,637 | +0.58% | 1.3만 |
|---|
| 2025.11.04 | ₩34,652 | ₩34,772 | ₩34,425 | ₩34,425 | -0.65% | 11.8만 |
|---|
| 2025.11.03 | ₩35,280 | ₩35,280 | ₩34,999 | ₩35,038 | -0.69% | 9.4만 |
|---|
| 2025.10.31 | ₩35,240 | ₩35,240 | ₩34,951 | ₩34,954 | -0.81% | 2.2천 |
|---|
| 2025.10.30 | ₩35,133 | ₩35,133 | ₩34,787 | ₩34,787 | -0.99% | 7.5천 |
|---|
| 2025.10.29 | ₩35,320 | ₩35,320 | ₩35,120 | ₩35,231 | -0.25% | 3.5천 |
|---|
| 2025.10.28 | ₩35,053 | ₩35,186 | ₩35,013 | ₩35,161 | +0.31% | 3.2천 |
|---|
| 2025.10.27 | ₩34,852 | ₩34,958 | ₩34,785 | ₩34,958 | +0.30% | 6.8천 |
|---|
| 2025.10.24 | ₩34,237 | ₩34,478 | ₩34,237 | ₩34,396 | +0.46% | 1천 |
|---|
| 2025.10.23 | ₩33,836 | ₩34,130 | ₩33,836 | ₩34,074 | +0.70% | 2.3천 |
|---|
| 2025.10.22 | ₩34,103 | ₩34,103 | ₩33,595 | ₩33,796 | -0.90% | 2.3천 |
|---|
| 2025.10.21 | ₩34,050 | ₩34,157 | ₩34,036 | ₩34,130 | +0.24% | 1.2만 |
|---|
| 2025.10.20 | ₩33,980 | ₩34,170 | ₩33,980 | ₩34,121 | +0.41% | 2만 |
|---|
| 2025.10.17 | ₩33,475 | ₩33,769 | ₩33,341 | ₩33,707 | +0.70% | 2.5만 |
|---|
| 2025.10.16 | ₩33,836 | ₩33,929 | ₩33,368 | ₩33,467 | -1.09% | 2.9만 |
|---|