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 | ₩36,211 | ₩36,309 | ₩36,211 | ₩36,309 | +0.27% | 300 |
| 2026.10.08 | ₩36,264 | ₩36,264 | ₩36,049 | ₩36,049 | -0.60% | 800 |
| 2026.10.07 | ₩36,348 | ₩36,519 | ₩36,348 | ₩36,506 | +0.44% | 1.4천 |
| 2026.10.06 | ₩36,694 | ₩36,841 | ₩36,694 | ₩36,761 | +0.18% | 6.5천 |
| 2026.10.05 | ₩36,600 | ₩36,665 | ₩36,600 | ₩36,665 | +0.18% | 900 |
| 2026.10.02 | ₩36,278 | ₩36,303 | ₩36,157 | ₩36,303 | +0.07% | 2.2천 |
| 2026.10.01 | ₩35,802 | ₩35,951 | ₩35,741 | ₩35,951 | +0.42% | 1.4천 |
| 2026.09.30 | ₩36,077 | ₩36,077 | ₩35,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,908 |
| -0.47% |
| 800 |
| 2026.09.29 | ₩35,994 | ₩35,994 | ₩35,994 | ₩35,994 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,949 | ₩35,949 | ₩35,949 | ₩35,949 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,291 | ₩36,311 | ₩36,291 | ₩36,311 | +0.06% | 200 |
|---|
| 2026.09.24 | ₩36,050 | ₩36,070 | ₩36,050 | ₩36,070 | +0.06% | 300 |
|---|
| 2026.09.23 | ₩36,171 | ₩36,171 | ₩36,124 | ₩36,124 | -0.13% | 700 |
|---|
| 2026.09.22 | ₩36,573 | ₩36,593 | ₩36,439 | ₩36,593 | +0.06% | 2.2천 |
|---|
| 2026.09.21 | ₩36,224 | ₩36,454 | ₩36,224 | ₩36,454 | +0.63% | 2.1천 |
|---|
| 2026.09.18 | ₩35,500 | ₩35,603 | ₩35,500 | ₩35,603 | +0.29% | 1.3천 |
|---|
| 2026.09.17 | ₩35,513 | ₩35,516 | ₩35,473 | ₩35,516 | +0.01% | 700 |
|---|
| 2026.09.16 | ₩34,896 | ₩34,990 | ₩34,896 | ₩34,946 | +0.14% | 600 |
|---|
| 2026.09.15 | ₩35,031 | ₩35,031 | ₩34,990 | ₩35,002 | -0.08% | 600 |
|---|
| 2026.09.14 | ₩35,044 | ₩35,259 | ₩35,044 | ₩35,186 | +0.41% | 2.3천 |
|---|
| 2026.09.11 | ₩35,688 | ₩35,688 | ₩35,634 | ₩35,658 | -0.08% | 900 |
|---|
| 2026.09.10 | ₩35,346 | ₩35,379 | ₩35,272 | ₩35,297 | -0.14% | 2.7천 |
|---|
| 2026.09.09 | ₩35,741 | ₩35,795 | ₩35,741 | ₩35,761 | +0.06% | 1.5천 |
|---|
| 2026.09.08 | ₩35,929 | ₩35,943 | ₩35,875 | ₩35,892 | -0.10% | 700 |
|---|
| 2026.09.04 | ₩35,889 | ₩35,956 | ₩35,835 | ₩35,932 | +0.12% | 700 |
|---|
| 2026.09.03 | ₩35,715 | ₩35,822 | ₩35,715 | ₩35,771 | +0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩35,420 | ₩35,433 | ₩35,379 | ₩35,433 | +0.04% | 2.1만 |
|---|
| 2026.09.01 | ₩35,487 | ₩35,527 | ₩35,259 | ₩35,289 | -0.56% | 1.6만 |
|---|
| 2026.08.31 | ₩35,487 | ₩35,603 | ₩35,487 | ₩35,603 | +0.33% | 1.1만 |
|---|
| 2026.08.28 | ₩35,627 | ₩35,643 | ₩35,627 | ₩35,643 | +0.05% | 200 |
|---|
| 2026.08.27 | ₩35,782 | ₩35,831 | ₩35,782 | ₩35,831 | +0.14% | 400 |
|---|
| 2026.08.26 | ₩35,500 | ₩35,521 | ₩35,487 | ₩35,508 | +0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩35,473 | ₩35,531 | ₩35,460 | ₩35,531 | +0.16% | 5.4천 |
|---|
| 2026.08.24 | ₩35,299 | ₩35,299 | ₩35,098 | ₩35,205 | -0.27% | 1.6천 |
|---|
| 2026.08.21 | ₩35,580 | ₩35,580 | ₩35,529 | ₩35,529 | -0.14% | 200 |
|---|
| 2026.08.20 | ₩35,433 | ₩35,433 | ₩35,259 | ₩35,343 | -0.25% | 2.8천 |
|---|
| 2026.08.19 | ₩35,487 | ₩35,567 | ₩35,446 | ₩35,452 | -0.10% | 1.3천 |
|---|
| 2026.08.18 | ₩35,326 | ₩35,326 | ₩35,320 | ₩35,320 | -0.02% | 600 |
|---|
| 2026.08.17 | ₩36,130 | ₩36,130 | ₩35,937 | ₩35,937 | -0.53% | 1천 |
|---|
| 2026.08.14 | ₩35,862 | ₩35,929 | ₩35,862 | ₩35,871 | +0.03% | 2.5천 |
|---|
| 2026.08.13 | ₩35,929 | ₩36,003 | ₩35,929 | ₩35,941 | +0.03% | 600 |
|---|
| 2026.08.12 | ₩35,721 | ₩35,721 | ₩35,661 | ₩35,665 | -0.16% | 1.5천 |
|---|
| 2026.08.11 | ₩35,366 | ₩35,366 | ₩35,366 | ₩35,366 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,446 | ₩35,446 | ₩35,426 | ₩35,426 | -0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩35,487 | ₩35,607 | ₩35,487 | ₩35,568 | +0.23% | 500 |
|---|
| 2026.08.06 | ₩35,339 | ₩35,446 | ₩35,245 | ₩35,249 | -0.25% | 4.9천 |
|---|
| 2026.08.05 | ₩35,701 | ₩35,701 | ₩35,473 | ₩35,473 | -0.64% | 1.6만 |
|---|
| 2026.08.04 | ₩35,232 | ₩35,614 | ₩35,232 | ₩35,614 | +1.08% | 1.1천 |
|---|
| 2026.08.03 | ₩34,092 | ₩34,655 | ₩34,092 | ₩34,616 | +1.54% | 8.3만 |
|---|
| 2026.07.31 | ₩33,891 | ₩34,120 | ₩33,850 | ₩34,120 | +0.68% | 1.4만 |
|---|
| 2026.07.30 | ₩33,824 | ₩33,858 | ₩33,824 | ₩33,858 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩33,529 | ₩33,708 | ₩32,946 | ₩32,946 | -1.74% | 6.9만 |
|---|
| 2026.07.28 | ₩33,301 | ₩33,689 | ₩33,301 | ₩33,594 | +0.88% | 2천 |
|---|
| 2026.07.27 | ₩33,770 | ₩33,770 | ₩33,758 | ₩33,758 | -0.04% | 200 |
|---|
| 2026.07.24 | ₩33,877 | ₩34,105 | ₩33,816 | ₩33,816 | -0.18% | 1.9천 |
|---|
| 2026.07.23 | ₩34,212 | ₩34,212 | ₩34,082 | ₩34,082 | -0.38% | 200 |
|---|
| 2026.07.22 | ₩34,829 | ₩34,829 | ₩34,681 | ₩34,681 | -0.43% | 600 |
|---|
| 2026.07.21 | ₩34,776 | ₩34,789 | ₩34,776 | ₩34,789 | +0.04% | 3.2천 |
|---|
| 2026.07.20 | ₩34,467 | ₩34,467 | ₩34,257 | ₩34,257 | -0.61% | 9.8천 |
|---|
| 2026.07.17 | ₩34,454 | ₩34,454 | ₩34,273 | ₩34,305 | -0.43% | 4.3천 |
|---|
| 2026.07.16 | ₩34,937 | ₩34,937 | ₩34,642 | ₩34,714 | -0.64% | 1.1만 |
|---|
| 2026.07.15 | ₩35,124 | ₩35,161 | ₩35,124 | ₩35,161 | +0.10% | 200 |
|---|
| 2026.07.14 | ₩35,154 | ₩35,154 | ₩35,154 | ₩35,154 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,057 | ₩35,111 | ₩34,913 | ₩34,913 | -0.41% | 5천 |
|---|
| 2026.07.10 | ₩35,272 | ₩35,433 | ₩35,192 | ₩35,433 | +0.46% | 3.2천 |
|---|
| 2026.07.09 | ₩34,990 | ₩35,275 | ₩34,990 | ₩35,275 | +0.81% | 900 |
|---|
| 2026.07.08 | ₩34,588 | ₩34,870 | ₩34,427 | ₩34,843 | +0.74% | 2.6천 |
|---|
| 2026.07.07 | ₩34,829 | ₩34,964 | ₩34,722 | ₩34,770 | -0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩35,232 | ₩35,352 | ₩35,218 | ₩35,288 | +0.16% | 2.7천 |
|---|
| 2026.07.02 | ₩35,446 | ₩35,460 | ₩34,682 | ₩34,884 | -1.59% | 7.9천 |
|---|
| 2026.07.01 | ₩35,366 | ₩35,448 | ₩35,281 | ₩35,281 | -0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩35,379 | ₩35,688 | ₩35,379 | ₩35,673 | +0.83% | 1.5천 |
|---|
| 2026.06.29 | ₩34,923 | ₩35,158 | ₩34,481 | ₩35,158 | +0.67% | 800 |
|---|
| 2026.06.26 | ₩34,427 | ₩34,749 | ₩34,320 | ₩34,557 | +0.38% | 1.1천 |
|---|
| 2026.06.25 | ₩34,494 | ₩34,789 | ₩34,494 | ₩34,737 | +0.70% | 800 |
|---|
| 2026.06.24 | ₩34,682 | ₩34,896 | ₩34,467 | ₩34,576 | -0.31% | 4.4천 |
|---|
| 2026.06.23 | ₩35,044 | ₩35,044 | ₩34,749 | ₩34,766 | -0.79% | 1.4천 |
|---|
| 2026.06.22 | ₩35,654 | ₩35,674 | ₩35,513 | ₩35,660 | +0.02% | 6.3천 |
|---|
| 2026.06.18 | ₩35,634 | ₩35,808 | ₩35,634 | ₩35,808 | +0.49% | 1.4천 |
|---|
| 2026.06.17 | ₩35,554 | ₩35,567 | ₩35,079 | ₩35,079 | -1.34% | 7.6천 |
|---|
| 2026.06.16 | ₩35,916 | ₩35,916 | ₩35,479 | ₩35,479 | -1.22% | 300 |
|---|
| 2026.06.15 | ₩35,634 | ₩36,023 | ₩35,634 | ₩35,941 | +0.86% | 1.4만 |
|---|
| 2026.06.12 | ₩35,098 | ₩35,111 | ₩35,031 | ₩35,060 | -0.11% | 1.4만 |
|---|
| 2026.06.11 | ₩34,856 | ₩34,856 | ₩34,856 | ₩34,856 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩35,272 | ₩35,272 | ₩33,958 | ₩34,536 | -2.09% | 900 |
|---|
| 2026.06.08 | ₩34,803 | ₩35,178 | ₩34,803 | ₩34,851 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩35,299 | ₩35,352 | ₩34,414 | ₩34,414 | -2.51% | 2.7만 |
|---|
| 2026.06.04 | ₩35,889 | ₩35,969 | ₩35,875 | ₩35,875 | -0.04% | 7.9천 |
|---|
| 2026.06.03 | ₩36,077 | ₩36,077 | ₩35,996 | ₩36,004 | -0.20% | 3.2천 |
|---|
| 2026.06.02 | ₩36,144 | ₩36,211 | ₩36,117 | ₩36,158 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩35,460 | ₩35,875 | ₩35,460 | ₩35,851 | +1.10% | 1.7만 |
|---|
| 2026.05.29 | ₩35,943 | ₩35,943 | ₩35,701 | ₩35,720 | -0.62% | 4.3천 |
|---|
| 2026.05.28 | ₩35,808 | ₩35,808 | ₩35,755 | ₩35,782 | -0.07% | 600 |
|---|
| 2026.05.27 | ₩35,635 | ₩35,635 | ₩35,635 | ₩35,635 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩35,916 | ₩35,943 | ₩35,835 | ₩35,877 | -0.11% | 7.1천 |
|---|
| 2026.05.22 | ₩35,761 | ₩35,761 | ₩35,661 | ₩35,719 | -0.12% | 600 |
|---|
| 2026.05.21 | ₩35,701 | ₩35,802 | ₩35,688 | ₩35,802 | +0.28% | 900 |
|---|
| 2026.05.20 | ₩35,634 | ₩35,709 | ₩35,621 | ₩35,709 | +0.21% | 800 |
|---|
| 2026.05.19 | ₩35,540 | ₩35,668 | ₩35,540 | ₩35,634 | +0.26% | 4.7천 |
|---|
| 2026.05.18 | ₩35,822 | ₩35,902 | ₩35,795 | ₩35,902 | +0.22% | 4.6천 |
|---|
| 2026.05.15 | ₩35,748 | ₩35,748 | ₩35,668 | ₩35,733 | -0.04% | 1.8천 |
|---|
| 2026.05.14 | ₩36,278 | ₩36,358 | ₩36,266 | ₩36,266 | -0.03% | 900 |
|---|
| 2026.05.13 | ₩36,372 | ₩36,421 | ₩36,372 | ₩36,421 | +0.14% | 600 |
|---|
| 2026.05.12 | ₩36,023 | ₩36,372 | ₩35,875 | ₩36,318 | +0.82% | 1.6만 |
|---|
| 2026.05.11 | ₩36,157 | ₩36,251 | ₩36,157 | ₩36,231 | +0.20% | 1.7천 |
|---|
| 2026.05.08 | ₩35,849 | ₩35,849 | ₩35,755 | ₩35,808 | -0.11% | 1.5천 |
|---|
| 2026.05.07 | ₩35,835 | ₩35,835 | ₩35,550 | ₩35,550 | -0.80% | 3.5천 |
|---|
| 2026.05.06 | ₩35,983 | ₩36,117 | ₩35,969 | ₩36,075 | +0.26% | 3.9천 |
|---|
| 2026.05.05 | ₩35,822 | ₩35,983 | ₩35,808 | ₩35,913 | +0.25% | 2.3만 |
|---|
| 2026.05.04 | ₩35,580 | ₩35,674 | ₩35,527 | ₩35,556 | -0.07% | 9.9천 |
|---|
| 2026.05.01 | ₩35,996 | ₩35,996 | ₩35,688 | ₩35,702 | -0.82% | 1.3만 |
|---|
| 2026.04.30 | ₩35,861 | ₩35,902 | ₩35,861 | ₩35,902 | +0.12% | 900 |
|---|
| 2026.04.29 | ₩35,299 | ₩35,379 | ₩35,299 | ₩35,369 | +0.20% | 300 |
|---|
| 2026.04.28 | ₩35,352 | ₩35,406 | ₩35,352 | ₩35,406 | +0.15% | 3.3천 |
|---|
| 2026.04.27 | ₩35,540 | ₩35,755 | ₩35,500 | ₩35,500 | -0.11% | 2.9만 |
|---|
| 2026.04.24 | ₩35,473 | ₩35,648 | ₩35,473 | ₩35,630 | +0.44% | 1천 |
|---|
| 2026.04.23 | ₩35,755 | ₩35,768 | ₩35,487 | ₩35,656 | -0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩35,661 | ₩35,822 | ₩35,661 | ₩35,774 | +0.32% | 800 |
|---|
| 2026.04.21 | ₩35,795 | ₩35,795 | ₩35,493 | ₩35,493 | -0.84% | 3천 |
|---|
| 2026.04.20 | ₩35,795 | ₩35,875 | ₩35,795 | ₩35,841 | +0.13% | 3.6천 |
|---|
| 2026.04.17 | ₩35,969 | ₩35,969 | ₩35,668 | ₩35,861 | -0.30% | 3.8천 |
|---|
| 2026.04.16 | ₩36,077 | ₩36,077 | ₩36,023 | ₩36,043 | -0.09% | 2.8천 |
|---|
| 2026.04.15 | ₩36,184 | ₩36,184 | ₩36,117 | ₩36,132 | -0.14% | 1.9만 |
|---|
| 2026.04.14 | ₩35,956 | ₩36,184 | ₩35,956 | ₩36,177 | +0.62% | 1.3천 |
|---|
| 2026.04.13 | ₩36,070 | ₩36,070 | ₩36,070 | ₩36,070 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩36,010 | ₩36,077 | ₩35,983 | ₩36,016 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩36,036 | ₩36,130 | ₩36,036 | ₩36,070 | +0.09% | 3.4천 |
|---|
| 2026.04.08 | ₩36,103 | ₩36,130 | ₩36,097 | ₩36,097 | -0.02% | 4.2만 |
|---|
| 2026.04.07 | ₩36,063 | ₩36,063 | ₩35,882 | ₩35,983 | -0.22% | 6천 |
|---|
| 2026.04.06 | ₩36,023 | ₩36,023 | ₩36,023 | ₩36,023 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩35,969 | ₩36,036 | ₩35,943 | ₩36,023 | +0.15% | 2.2천 |
|---|
| 2026.04.01 | ₩35,902 | ₩36,010 | ₩35,842 | ₩35,850 | -0.15% | 8.8천 |
|---|
| 2026.03.31 | ₩35,835 | ₩35,929 | ₩35,835 | ₩35,925 | +0.25% | 400 |
|---|
| 2026.03.30 | ₩35,808 | ₩35,835 | ₩35,788 | ₩35,803 | -0.01% | 3.9천 |
|---|
| 2026.03.27 | ₩35,420 | ₩35,446 | ₩35,379 | ₩35,391 | -0.08% | 800 |
|---|
| 2026.03.26 | ₩35,654 | ₩35,654 | ₩35,540 | ₩35,574 | -0.23% | 3.2천 |
|---|
| 2026.03.25 | ₩35,808 | ₩35,849 | ₩35,808 | ₩35,849 | +0.11% | 2천 |
|---|
| 2026.03.24 | ₩35,634 | ₩35,634 | ₩35,460 | ₩35,540 | -0.26% | 3.2천 |
|---|
| 2026.03.23 | ₩35,681 | ₩35,768 | ₩35,607 | ₩35,725 | +0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,775 | ₩35,795 | ₩35,453 | ₩35,453 | -0.90% | 8.4천 |
|---|
| 2026.03.19 | ₩36,063 | ₩36,492 | ₩36,063 | ₩36,492 | +1.19% | 1.3천 |
|---|
| 2026.03.18 | ₩36,117 | ₩36,157 | ₩35,967 | ₩35,967 | -0.42% | 2.6천 |
|---|
| 2026.03.17 | ₩36,211 | ₩36,211 | ₩36,171 | ₩36,179 | -0.09% | 1.1천 |
|---|
| 2026.03.16 | ₩36,144 | ₩36,144 | ₩36,023 | ₩36,023 | -0.33% | 500 |
|---|
| 2026.03.13 | ₩36,452 | ₩36,452 | ₩35,688 | ₩35,775 | -1.86% | 4.5천 |
|---|
| 2026.03.12 | ₩35,877 | ₩35,926 | ₩35,877 | ₩35,926 | +0.14% | 300 |
|---|
| 2026.03.11 | ₩36,211 | ₩36,211 | ₩36,077 | ₩36,077 | -0.37% | 400 |
|---|
| 2026.03.10 | ₩36,680 | ₩36,747 | ₩36,495 | ₩36,495 | -0.50% | 8만 |
|---|
| 2026.03.09 | ₩36,613 | ₩36,832 | ₩36,613 | ₩36,832 | +0.60% | 700 |
|---|
| 2026.03.06 | ₩36,358 | ₩36,600 | ₩36,358 | ₩36,555 | +0.54% | 13.9만 |
|---|
| 2026.03.05 | ₩36,586 | ₩36,707 | ₩36,559 | ₩36,664 | +0.21% | 3.8천 |
|---|
| 2026.03.04 | ₩36,680 | ₩36,863 | ₩36,680 | ₩36,863 | +0.50% | 1.2천 |
|---|
| 2026.03.03 | ₩36,546 | ₩36,707 | ₩35,916 | ₩36,399 | -0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩37,163 | ₩37,619 | ₩37,163 | ₩37,425 | +0.70% | 3.3천 |
|---|
| 2026.02.27 | ₩37,418 | ₩37,665 | ₩37,418 | ₩37,665 | +0.66% | 1.5천 |
|---|
| 2026.02.26 | ₩37,887 | ₩37,887 | ₩37,813 | ₩37,813 | -0.19% | 400 |
|---|
| 2026.02.25 | ₩38,113 | ₩38,155 | ₩37,954 | ₩38,058 | -0.14% | 3.2천 |
|---|
| 2026.02.24 | ₩37,646 | ₩37,699 | ₩37,599 | ₩37,695 | +0.13% | 1.4만 |
|---|
| 2026.02.23 | ₩37,471 | ₩37,471 | ₩37,261 | ₩37,292 | -0.48% | 4.6천 |
|---|
| 2026.02.20 | ₩37,505 | ₩37,639 | ₩37,364 | ₩37,639 | +0.36% | 800 |
|---|
| 2026.02.19 | ₩37,217 | ₩37,311 | ₩37,096 | ₩37,207 | -0.03% | 2.6천 |
|---|
| 2026.02.18 | ₩37,498 | ₩37,498 | ₩37,230 | ₩37,337 | -0.43% | 1.7천 |
|---|
| 2026.02.17 | ₩36,935 | ₩37,136 | ₩36,935 | ₩37,136 | +0.54% | 1.4만 |
|---|
| 2026.02.13 | ₩37,378 | ₩37,378 | ₩37,002 | ₩37,176 | -0.54% | 1.5천 |
|---|
| 2026.02.12 | ₩37,673 | ₩37,685 | ₩37,084 | ₩37,084 | -1.56% | 1.9천 |
|---|
| 2026.02.11 | ₩37,485 | ₩37,646 | ₩37,485 | ₩37,646 | +0.43% | 1.9천 |
|---|
| 2026.02.10 | ₩37,471 | ₩37,471 | ₩37,319 | ₩37,319 | -0.41% | 900 |
|---|
| 2026.02.09 | ₩37,445 | ₩37,445 | ₩37,375 | ₩37,375 | -0.19% | 800 |
|---|
| 2026.02.06 | ₩36,734 | ₩37,140 | ₩36,734 | ₩37,140 | +1.11% | 700 |
|---|
| 2026.02.05 | ₩36,667 | ₩36,667 | ₩36,378 | ₩36,396 | -0.74% | 1.1만 |
|---|
| 2026.02.04 | ₩36,553 | ₩36,774 | ₩36,553 | ₩36,682 | +0.35% | 1.1만 |
|---|
| 2026.02.03 | ₩37,391 | ₩37,391 | ₩36,895 | ₩37,091 | -0.80% | 2.9천 |
|---|
| 2026.02.02 | ₩36,774 | ₩36,828 | ₩36,640 | ₩36,661 | -0.31% | 7.7천 |
|---|
| 2026.01.30 | ₩37,686 | ₩37,767 | ₩36,707 | ₩37,015 | -1.78% | 1.6만 |
|---|
| 2026.01.29 | ₩39,175 | ₩39,175 | ₩38,491 | ₩38,909 | -0.68% | 3.8천 |
|---|
| 2026.01.28 | ₩38,697 | ₩39,000 | ₩38,634 | ₩38,964 | +0.69% | 1.2만 |
|---|
| 2026.01.27 | ₩37,914 | ₩38,330 | ₩37,914 | ₩38,316 | +1.06% | 2.6만 |
|---|
| 2026.01.26 | ₩37,834 | ₩37,954 | ₩37,699 | ₩37,754 | -0.21% | 7천 |
|---|
| 2026.01.23 | ₩37,337 | ₩37,539 | ₩37,337 | ₩37,462 | +0.33% | 2.9만 |
|---|
| 2026.01.22 | ₩37,123 | ₩37,223 | ₩36,881 | ₩37,180 | +0.16% | 1.1만 |
|---|
| 2026.01.21 | ₩36,734 | ₩36,841 | ₩36,492 | ₩36,767 | +0.09% | 1.1만 |
|---|
| 2026.01.20 | ₩36,412 | ₩36,484 | ₩36,251 | ₩36,258 | -0.42% | 6.4천 |
|---|
| 2026.01.16 | ₩36,452 | ₩36,466 | ₩36,211 | ₩36,287 | -0.45% | 2.3천 |
|---|
| 2026.01.15 | ₩36,546 | ₩36,546 | ₩36,362 | ₩36,362 | -0.50% | 1.7천 |
|---|
| 2026.01.14 | ₩36,358 | ₩36,376 | ₩36,171 | ₩36,376 | +0.05% | 2.7천 |
|---|
| 2026.01.13 | ₩36,734 | ₩36,734 | ₩36,452 | ₩36,495 | -0.65% | 3.7천 |
|---|
| 2026.01.12 | ₩36,533 | ₩36,694 | ₩36,506 | ₩36,580 | +0.13% | 4.8천 |
|---|
| 2026.01.09 | ₩36,036 | ₩36,345 | ₩36,036 | ₩36,331 | +0.82% | 3.9천 |
|---|
| 2026.01.08 | ₩35,875 | ₩35,996 | ₩35,854 | ₩35,991 | +0.32% | 1.2만 |
|---|
| 2026.01.07 | ₩36,023 | ₩36,211 | ₩36,023 | ₩36,057 | +0.09% | 1.4만 |
|---|
| 2026.01.06 | ₩36,063 | ₩36,184 | ₩35,996 | ₩36,175 | +0.31% | 1만 |
|---|
| 2026.01.05 | ₩35,889 | ₩35,889 | ₩35,782 | ₩35,806 | -0.23% | 1.7만 |
|---|
| 2026.01.02 | ₩35,469 | ₩35,469 | ₩35,265 | ₩35,308 | -0.45% | 4.5천 |
|---|
| 2025.12.31 | ₩35,460 | ₩35,460 | ₩35,306 | ₩35,306 | -0.43% | 1.6천 |
|---|
| 2025.12.30 | ₩35,607 | ₩35,741 | ₩35,580 | ₩35,580 | -0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩35,607 | ₩35,607 | ₩35,606 | ₩35,606 | -0.00% | 800 |
|---|
| 2025.12.26 | ₩36,331 | ₩36,331 | ₩36,272 | ₩36,285 | -0.13% | 900 |
|---|
| 2025.12.24 | ₩36,023 | ₩36,171 | ₩36,023 | ₩36,150 | +0.35% | 1.4천 |
|---|
| 2025.12.23 | ₩35,943 | ₩36,157 | ₩35,862 | ₩36,145 | +0.56% | 9.7천 |
|---|
| 2025.12.22 | ₩35,855 | ₩35,875 | ₩35,808 | ₩35,859 | +0.01% | 2.9천 |
|---|
| 2025.12.19 | ₩35,446 | ₩35,513 | ₩35,433 | ₩35,456 | +0.03% | 3.7천 |
|---|
| 2025.12.18 | ₩35,272 | ₩35,272 | ₩35,091 | ₩35,167 | -0.30% | 1.2천 |
|---|
| 2025.12.17 | ₩35,232 | ₩35,232 | ₩34,858 | ₩34,858 | -1.06% | 3.1천 |
|---|
| 2025.12.16 | ₩35,245 | ₩35,272 | ₩35,080 | ₩35,201 | -0.13% | 1.3천 |
|---|
| 2025.12.15 | ₩35,272 | ₩35,272 | ₩35,133 | ₩35,133 | -0.40% | 2.8천 |
|---|
| 2025.12.12 | ₩35,688 | ₩35,688 | ₩35,226 | ₩35,226 | -1.29% | 1.4천 |
|---|
| 2025.12.11 | ₩35,366 | ₩35,595 | ₩35,366 | ₩35,595 | +0.65% | 2.1천 |
|---|
| 2025.12.10 | ₩35,420 | ₩35,607 | ₩35,375 | ₩35,574 | +0.44% | 500 |
|---|
| 2025.12.09 | ₩35,399 | ₩35,433 | ₩35,399 | ₩35,417 | +0.05% | 700 |
|---|
| 2025.12.08 | ₩35,413 | ₩35,413 | ₩35,304 | ₩35,304 | -0.31% | 1.8천 |
|---|
| 2025.12.05 | ₩35,507 | ₩35,688 | ₩35,411 | ₩35,411 | -0.27% | 9천 |
|---|
| 2025.12.04 | ₩35,326 | ₩35,352 | ₩35,259 | ₩35,315 | -0.03% | 1.8천 |
|---|
| 2025.12.03 | ₩35,245 | ₩35,366 | ₩35,245 | ₩35,350 | +0.30% | 5.8천 |
|---|
| 2025.12.02 | ₩35,339 | ₩35,352 | ₩35,098 | ₩35,310 | -0.08% | 4.6천 |
|---|
| 2025.12.01 | ₩35,218 | ₩35,312 | ₩35,175 | ₩35,185 | -0.10% | 8.6천 |
|---|
| 2025.11.28 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,756 | ₩34,964 | ₩34,682 | ₩34,910 | +0.44% | 1.7만 |
|---|
| 2025.11.25 | ₩34,360 | ₩34,575 | ₩34,360 | ₩34,575 | +0.62% | 800 |
|---|
| 2025.11.24 | ₩34,186 | ₩34,508 | ₩34,159 | ₩34,489 | +0.89% | 3.9천 |
|---|
| 2025.11.21 | ₩33,431 | ₩34,025 | ₩33,431 | ₩33,708 | +0.83% | 3.4천 |
|---|
| 2025.11.20 | ₩34,642 | ₩34,642 | ₩33,578 | ₩33,578 | -3.07% | 3.9천 |
|---|
| 2025.11.19 | ₩34,494 | ₩34,494 | ₩33,971 | ₩34,108 | -1.12% | 3.2천 |
|---|
| 2025.11.18 | ₩34,159 | ₩34,159 | ₩33,834 | ₩33,984 | -0.51% | 1.4천 |
|---|
| 2025.11.17 | ₩34,414 | ₩34,521 | ₩33,984 | ₩34,136 | -0.81% | 3.1천 |
|---|
| 2025.11.14 | ₩34,212 | ₩34,682 | ₩34,212 | ₩34,458 | +0.72% | 5.4천 |
|---|
| 2025.11.13 | ₩35,057 | ₩35,124 | ₩34,615 | ₩34,670 | -1.11% | 2.2만 |
|---|
| 2025.11.12 | ₩35,138 | ₩35,276 | ₩35,138 | ₩35,229 | +0.26% | 4.3천 |
|---|
| 2025.11.11 | ₩34,977 | ₩35,084 | ₩34,883 | ₩35,059 | +0.23% | 1.3천 |
|---|
| 2025.11.10 | ₩34,923 | ₩35,098 | ₩34,776 | ₩35,057 | +0.38% | 1.5만 |
|---|
| 2025.11.07 | ₩34,119 | ₩34,274 | ₩33,958 | ₩34,274 | +0.46% | 1.3만 |
|---|
| 2025.11.06 | ₩34,548 | ₩34,548 | ₩34,270 | ₩34,270 | -0.80% | 6.3천 |
|---|
| 2025.11.05 | ₩34,534 | ₩34,910 | ₩34,534 | ₩34,734 | +0.58% | 1.3만 |
|---|
| 2025.11.04 | ₩34,749 | ₩34,870 | ₩34,522 | ₩34,522 | -0.65% | 11.8만 |
|---|
| 2025.11.03 | ₩35,379 | ₩35,379 | ₩35,098 | ₩35,137 | -0.69% | 9.4만 |
|---|
| 2025.10.31 | ₩35,339 | ₩35,339 | ₩35,049 | ₩35,052 | -0.81% | 2.2천 |
|---|
| 2025.10.30 | ₩35,232 | ₩35,232 | ₩34,884 | ₩34,884 | -0.99% | 7.5천 |
|---|
| 2025.10.29 | ₩35,420 | ₩35,420 | ₩35,218 | ₩35,330 | -0.25% | 3.5천 |
|---|
| 2025.10.28 | ₩35,151 | ₩35,285 | ₩35,111 | ₩35,260 | +0.31% | 3.2천 |
|---|
| 2025.10.27 | ₩34,950 | ₩35,056 | ₩34,883 | ₩35,056 | +0.30% | 6.8천 |
|---|
| 2025.10.24 | ₩34,333 | ₩34,575 | ₩34,333 | ₩34,493 | +0.46% | 1천 |
|---|
| 2025.10.23 | ₩33,931 | ₩34,226 | ₩33,931 | ₩34,170 | +0.70% | 2.3천 |
|---|
| 2025.10.22 | ₩34,199 | ₩34,199 | ₩33,689 | ₩33,891 | -0.90% | 2.3천 |
|---|
| 2025.10.21 | ₩34,145 | ₩34,253 | ₩34,132 | ₩34,226 | +0.24% | 1.2만 |
|---|
| 2025.10.20 | ₩34,076 | ₩34,266 | ₩34,076 | ₩34,217 | +0.41% | 2만 |
|---|
| 2025.10.17 | ₩33,569 | ₩33,864 | ₩33,435 | ₩33,802 | +0.70% | 2.5만 |
|---|
| 2025.10.16 | ₩33,931 | ₩34,025 | ₩33,461 | ₩33,561 | -1.09% | 2.9만 |
|---|