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 | ₩36,190 | ₩36,288 | ₩36,190 | ₩36,288 | +0.27% | 300 |
| 2026.10.08 | ₩36,244 | ₩36,244 | ₩36,028 | ₩36,028 | -0.60% | 800 |
| 2026.10.07 | ₩36,327 | ₩36,499 | ₩36,327 | ₩36,485 | +0.44% | 1.4천 |
| 2026.10.06 | ₩36,673 | ₩36,820 | ₩36,673 | ₩36,740 | +0.18% | 6.5천 |
| 2026.10.05 | ₩36,579 | ₩36,645 | ₩36,579 | ₩36,645 | +0.18% | 900 |
| 2026.10.02 | ₩36,257 | ₩36,283 | ₩36,137 | ₩36,283 | +0.07% | 2.2천 |
| 2026.10.01 | ₩35,781 | ₩35,930 | ₩35,721 | ₩35,930 | +0.42% | 1.4천 |
| 2026.09.30 | ₩36,056 | ₩36,056 | ₩35,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,887 |
| -0.47% |
| 800 |
| 2026.09.29 | ₩35,973 | ₩35,973 | ₩35,973 | ₩35,973 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,929 | ₩35,929 | ₩35,929 | ₩35,929 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,271 | ₩36,291 | ₩36,271 | ₩36,291 | +0.06% | 200 |
|---|
| 2026.09.24 | ₩36,029 | ₩36,050 | ₩36,029 | ₩36,050 | +0.06% | 300 |
|---|
| 2026.09.23 | ₩36,150 | ₩36,150 | ₩36,103 | ₩36,103 | -0.13% | 700 |
|---|
| 2026.09.22 | ₩36,552 | ₩36,572 | ₩36,418 | ₩36,572 | +0.06% | 2.2천 |
|---|
| 2026.09.21 | ₩36,204 | ₩36,433 | ₩36,204 | ₩36,433 | +0.63% | 2.1천 |
|---|
| 2026.09.18 | ₩35,480 | ₩35,583 | ₩35,480 | ₩35,583 | +0.29% | 1.3천 |
|---|
| 2026.09.17 | ₩35,493 | ₩35,496 | ₩35,453 | ₩35,496 | +0.01% | 700 |
|---|
| 2026.09.16 | ₩34,877 | ₩34,971 | ₩34,877 | ₩34,926 | +0.14% | 600 |
|---|
| 2026.09.15 | ₩35,011 | ₩35,011 | ₩34,971 | ₩34,983 | -0.08% | 600 |
|---|
| 2026.09.14 | ₩35,024 | ₩35,239 | ₩35,024 | ₩35,166 | +0.41% | 2.3천 |
|---|
| 2026.09.11 | ₩35,668 | ₩35,668 | ₩35,614 | ₩35,638 | -0.08% | 900 |
|---|
| 2026.09.10 | ₩35,326 | ₩35,359 | ₩35,252 | ₩35,277 | -0.14% | 2.7천 |
|---|
| 2026.09.09 | ₩35,721 | ₩35,775 | ₩35,721 | ₩35,741 | +0.06% | 1.5천 |
|---|
| 2026.09.08 | ₩35,909 | ₩35,922 | ₩35,855 | ₩35,871 | -0.10% | 700 |
|---|
| 2026.09.04 | ₩35,869 | ₩35,936 | ₩35,815 | ₩35,911 | +0.12% | 700 |
|---|
| 2026.09.03 | ₩35,694 | ₩35,802 | ₩35,694 | ₩35,751 | +0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩35,399 | ₩35,413 | ₩35,359 | ₩35,413 | +0.04% | 2.1만 |
|---|
| 2026.09.01 | ₩35,466 | ₩35,507 | ₩35,239 | ₩35,269 | -0.56% | 1.6만 |
|---|
| 2026.08.31 | ₩35,466 | ₩35,583 | ₩35,466 | ₩35,583 | +0.33% | 1.1만 |
|---|
| 2026.08.28 | ₩35,607 | ₩35,623 | ₩35,607 | ₩35,623 | +0.05% | 200 |
|---|
| 2026.08.27 | ₩35,761 | ₩35,811 | ₩35,761 | ₩35,811 | +0.14% | 400 |
|---|
| 2026.08.26 | ₩35,480 | ₩35,501 | ₩35,466 | ₩35,488 | +0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩35,453 | ₩35,511 | ₩35,440 | ₩35,511 | +0.16% | 5.4천 |
|---|
| 2026.08.24 | ₩35,279 | ₩35,279 | ₩35,078 | ₩35,185 | -0.27% | 1.6천 |
|---|
| 2026.08.21 | ₩35,560 | ₩35,560 | ₩35,509 | ₩35,509 | -0.14% | 200 |
|---|
| 2026.08.20 | ₩35,413 | ₩35,413 | ₩35,239 | ₩35,323 | -0.25% | 2.8천 |
|---|
| 2026.08.19 | ₩35,466 | ₩35,547 | ₩35,426 | ₩35,432 | -0.10% | 1.3천 |
|---|
| 2026.08.18 | ₩35,306 | ₩35,306 | ₩35,300 | ₩35,300 | -0.02% | 600 |
|---|
| 2026.08.17 | ₩36,110 | ₩36,110 | ₩35,917 | ₩35,917 | -0.53% | 1천 |
|---|
| 2026.08.14 | ₩35,842 | ₩35,909 | ₩35,842 | ₩35,851 | +0.03% | 2.5천 |
|---|
| 2026.08.13 | ₩35,909 | ₩35,983 | ₩35,909 | ₩35,921 | +0.03% | 600 |
|---|
| 2026.08.12 | ₩35,701 | ₩35,701 | ₩35,641 | ₩35,645 | -0.16% | 1.5천 |
|---|
| 2026.08.11 | ₩35,346 | ₩35,346 | ₩35,346 | ₩35,346 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,426 | ₩35,426 | ₩35,406 | ₩35,406 | -0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩35,466 | ₩35,587 | ₩35,466 | ₩35,548 | +0.23% | 500 |
|---|
| 2026.08.06 | ₩35,319 | ₩35,426 | ₩35,225 | ₩35,229 | -0.25% | 4.9천 |
|---|
| 2026.08.05 | ₩35,681 | ₩35,681 | ₩35,453 | ₩35,453 | -0.64% | 1.6만 |
|---|
| 2026.08.04 | ₩35,212 | ₩35,594 | ₩35,212 | ₩35,594 | +1.08% | 1.1천 |
|---|
| 2026.08.03 | ₩34,072 | ₩34,635 | ₩34,072 | ₩34,597 | +1.54% | 8.3만 |
|---|
| 2026.07.31 | ₩33,871 | ₩34,101 | ₩33,831 | ₩34,101 | +0.68% | 1.4만 |
|---|
| 2026.07.30 | ₩33,804 | ₩33,839 | ₩33,804 | ₩33,839 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩33,510 | ₩33,689 | ₩32,928 | ₩32,928 | -1.74% | 6.9만 |
|---|
| 2026.07.28 | ₩33,282 | ₩33,670 | ₩33,282 | ₩33,575 | +0.88% | 2천 |
|---|
| 2026.07.27 | ₩33,751 | ₩33,751 | ₩33,739 | ₩33,739 | -0.04% | 200 |
|---|
| 2026.07.24 | ₩33,858 | ₩34,086 | ₩33,796 | ₩33,796 | -0.18% | 1.9천 |
|---|
| 2026.07.23 | ₩34,193 | ₩34,193 | ₩34,063 | ₩34,063 | -0.38% | 200 |
|---|
| 2026.07.22 | ₩34,810 | ₩34,810 | ₩34,661 | ₩34,661 | -0.43% | 600 |
|---|
| 2026.07.21 | ₩34,756 | ₩34,769 | ₩34,756 | ₩34,769 | +0.04% | 3.2천 |
|---|
| 2026.07.20 | ₩34,448 | ₩34,448 | ₩34,237 | ₩34,237 | -0.61% | 9.8천 |
|---|
| 2026.07.17 | ₩34,434 | ₩34,434 | ₩34,253 | ₩34,286 | -0.43% | 4.3천 |
|---|
| 2026.07.16 | ₩34,917 | ₩34,917 | ₩34,622 | ₩34,694 | -0.64% | 1.1만 |
|---|
| 2026.07.15 | ₩35,105 | ₩35,141 | ₩35,105 | ₩35,141 | +0.10% | 200 |
|---|
| 2026.07.14 | ₩35,134 | ₩35,134 | ₩35,134 | ₩35,134 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,038 | ₩35,091 | ₩34,893 | ₩34,893 | -0.41% | 5천 |
|---|
| 2026.07.10 | ₩35,252 | ₩35,413 | ₩35,172 | ₩35,413 | +0.46% | 3.2천 |
|---|
| 2026.07.09 | ₩34,971 | ₩35,255 | ₩34,971 | ₩35,255 | +0.81% | 900 |
|---|
| 2026.07.08 | ₩34,568 | ₩34,850 | ₩34,408 | ₩34,823 | +0.74% | 2.6천 |
|---|
| 2026.07.07 | ₩34,810 | ₩34,944 | ₩34,702 | ₩34,751 | -0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩35,212 | ₩35,332 | ₩35,198 | ₩35,268 | +0.16% | 2.7천 |
|---|
| 2026.07.02 | ₩35,426 | ₩35,440 | ₩34,662 | ₩34,865 | -1.59% | 7.9천 |
|---|
| 2026.07.01 | ₩35,346 | ₩35,428 | ₩35,261 | ₩35,261 | -0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩35,359 | ₩35,668 | ₩35,359 | ₩35,653 | +0.83% | 1.5천 |
|---|
| 2026.06.29 | ₩34,903 | ₩35,138 | ₩34,461 | ₩35,138 | +0.67% | 800 |
|---|
| 2026.06.26 | ₩34,408 | ₩34,729 | ₩34,300 | ₩34,538 | +0.38% | 1.1천 |
|---|
| 2026.06.25 | ₩34,475 | ₩34,769 | ₩34,475 | ₩34,717 | +0.70% | 800 |
|---|
| 2026.06.24 | ₩34,662 | ₩34,877 | ₩34,448 | ₩34,556 | -0.31% | 4.4천 |
|---|
| 2026.06.23 | ₩35,024 | ₩35,024 | ₩34,729 | ₩34,747 | -0.79% | 1.4천 |
|---|
| 2026.06.22 | ₩35,634 | ₩35,654 | ₩35,493 | ₩35,639 | +0.02% | 6.3천 |
|---|
| 2026.06.18 | ₩35,614 | ₩35,788 | ₩35,614 | ₩35,788 | +0.49% | 1.4천 |
|---|
| 2026.06.17 | ₩35,533 | ₩35,547 | ₩35,059 | ₩35,059 | -1.34% | 7.6천 |
|---|
| 2026.06.16 | ₩35,895 | ₩35,895 | ₩35,458 | ₩35,458 | -1.22% | 300 |
|---|
| 2026.06.15 | ₩35,614 | ₩36,003 | ₩35,614 | ₩35,921 | +0.86% | 1.4만 |
|---|
| 2026.06.12 | ₩35,078 | ₩35,091 | ₩35,011 | ₩35,040 | -0.11% | 1.4만 |
|---|
| 2026.06.11 | ₩34,836 | ₩34,836 | ₩34,836 | ₩34,836 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,950 | ₩33,950 | ₩33,950 | ₩33,950 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩35,252 | ₩35,252 | ₩33,938 | ₩34,516 | -2.09% | 900 |
|---|
| 2026.06.08 | ₩34,783 | ₩35,158 | ₩34,783 | ₩34,831 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩35,279 | ₩35,332 | ₩34,394 | ₩34,394 | -2.51% | 2.7만 |
|---|
| 2026.06.04 | ₩35,869 | ₩35,949 | ₩35,855 | ₩35,855 | -0.04% | 7.9천 |
|---|
| 2026.06.03 | ₩36,056 | ₩36,056 | ₩35,976 | ₩35,984 | -0.20% | 3.2천 |
|---|
| 2026.06.02 | ₩36,123 | ₩36,190 | ₩36,096 | ₩36,138 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩35,440 | ₩35,855 | ₩35,440 | ₩35,831 | +1.10% | 1.7만 |
|---|
| 2026.05.29 | ₩35,922 | ₩35,922 | ₩35,681 | ₩35,700 | -0.62% | 4.3천 |
|---|
| 2026.05.28 | ₩35,788 | ₩35,788 | ₩35,735 | ₩35,761 | -0.07% | 600 |
|---|
| 2026.05.27 | ₩35,615 | ₩35,615 | ₩35,615 | ₩35,615 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩35,895 | ₩35,922 | ₩35,815 | ₩35,857 | -0.11% | 7.1천 |
|---|
| 2026.05.22 | ₩35,741 | ₩35,741 | ₩35,641 | ₩35,698 | -0.12% | 600 |
|---|
| 2026.05.21 | ₩35,681 | ₩35,781 | ₩35,668 | ₩35,781 | +0.28% | 900 |
|---|
| 2026.05.20 | ₩35,614 | ₩35,689 | ₩35,600 | ₩35,689 | +0.21% | 800 |
|---|
| 2026.05.19 | ₩35,520 | ₩35,647 | ₩35,520 | ₩35,614 | +0.26% | 4.7천 |
|---|
| 2026.05.18 | ₩35,802 | ₩35,882 | ₩35,775 | ₩35,882 | +0.22% | 4.6천 |
|---|
| 2026.05.15 | ₩35,728 | ₩35,728 | ₩35,647 | ₩35,713 | -0.04% | 1.8천 |
|---|
| 2026.05.14 | ₩36,257 | ₩36,338 | ₩36,245 | ₩36,245 | -0.03% | 900 |
|---|
| 2026.05.13 | ₩36,351 | ₩36,401 | ₩36,351 | ₩36,401 | +0.14% | 600 |
|---|
| 2026.05.12 | ₩36,003 | ₩36,351 | ₩35,855 | ₩36,297 | +0.82% | 1.6만 |
|---|
| 2026.05.11 | ₩36,137 | ₩36,230 | ₩36,137 | ₩36,210 | +0.20% | 1.7천 |
|---|
| 2026.05.08 | ₩35,828 | ₩35,828 | ₩35,735 | ₩35,788 | -0.11% | 1.5천 |
|---|
| 2026.05.07 | ₩35,815 | ₩35,815 | ₩35,529 | ₩35,529 | -0.80% | 3.5천 |
|---|
| 2026.05.06 | ₩35,962 | ₩36,096 | ₩35,949 | ₩36,055 | +0.26% | 3.9천 |
|---|
| 2026.05.05 | ₩35,802 | ₩35,962 | ₩35,788 | ₩35,893 | +0.25% | 2.3만 |
|---|
| 2026.05.04 | ₩35,560 | ₩35,654 | ₩35,507 | ₩35,536 | -0.07% | 9.9천 |
|---|
| 2026.05.01 | ₩35,976 | ₩35,976 | ₩35,668 | ₩35,682 | -0.82% | 1.3만 |
|---|
| 2026.04.30 | ₩35,840 | ₩35,882 | ₩35,840 | ₩35,882 | +0.12% | 900 |
|---|
| 2026.04.29 | ₩35,279 | ₩35,359 | ₩35,279 | ₩35,349 | +0.20% | 300 |
|---|
| 2026.04.28 | ₩35,332 | ₩35,386 | ₩35,332 | ₩35,386 | +0.15% | 3.3천 |
|---|
| 2026.04.27 | ₩35,520 | ₩35,735 | ₩35,480 | ₩35,480 | -0.11% | 2.9만 |
|---|
| 2026.04.24 | ₩35,453 | ₩35,627 | ₩35,453 | ₩35,610 | +0.44% | 1천 |
|---|
| 2026.04.23 | ₩35,735 | ₩35,748 | ₩35,466 | ₩35,635 | -0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩35,641 | ₩35,802 | ₩35,641 | ₩35,753 | +0.32% | 800 |
|---|
| 2026.04.21 | ₩35,775 | ₩35,775 | ₩35,473 | ₩35,473 | -0.84% | 3천 |
|---|
| 2026.04.20 | ₩35,775 | ₩35,855 | ₩35,775 | ₩35,820 | +0.13% | 3.6천 |
|---|
| 2026.04.17 | ₩35,949 | ₩35,949 | ₩35,647 | ₩35,840 | -0.30% | 3.8천 |
|---|
| 2026.04.16 | ₩36,056 | ₩36,056 | ₩36,003 | ₩36,023 | -0.09% | 2.8천 |
|---|
| 2026.04.15 | ₩36,163 | ₩36,163 | ₩36,096 | ₩36,111 | -0.14% | 1.9만 |
|---|
| 2026.04.14 | ₩35,936 | ₩36,163 | ₩35,936 | ₩36,157 | +0.62% | 1.3천 |
|---|
| 2026.04.13 | ₩36,050 | ₩36,050 | ₩36,050 | ₩36,050 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩35,989 | ₩36,056 | ₩35,962 | ₩35,996 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩36,016 | ₩36,110 | ₩36,016 | ₩36,050 | +0.09% | 3.4천 |
|---|
| 2026.04.08 | ₩36,083 | ₩36,110 | ₩36,076 | ₩36,076 | -0.02% | 4.2만 |
|---|
| 2026.04.07 | ₩36,043 | ₩36,043 | ₩35,862 | ₩35,962 | -0.22% | 6천 |
|---|
| 2026.04.06 | ₩36,003 | ₩36,003 | ₩36,003 | ₩36,003 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩35,949 | ₩36,016 | ₩35,922 | ₩36,003 | +0.15% | 2.2천 |
|---|
| 2026.04.01 | ₩35,882 | ₩35,989 | ₩35,822 | ₩35,830 | -0.15% | 8.8천 |
|---|
| 2026.03.31 | ₩35,815 | ₩35,909 | ₩35,815 | ₩35,905 | +0.25% | 400 |
|---|
| 2026.03.30 | ₩35,788 | ₩35,815 | ₩35,768 | ₩35,783 | -0.01% | 3.9천 |
|---|
| 2026.03.27 | ₩35,399 | ₩35,426 | ₩35,359 | ₩35,371 | -0.08% | 800 |
|---|
| 2026.03.26 | ₩35,634 | ₩35,634 | ₩35,520 | ₩35,554 | -0.23% | 3.2천 |
|---|
| 2026.03.25 | ₩35,788 | ₩35,828 | ₩35,788 | ₩35,828 | +0.11% | 2천 |
|---|
| 2026.03.24 | ₩35,614 | ₩35,614 | ₩35,440 | ₩35,520 | -0.26% | 3.2천 |
|---|
| 2026.03.23 | ₩35,661 | ₩35,748 | ₩35,587 | ₩35,705 | +0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,755 | ₩35,775 | ₩35,433 | ₩35,433 | -0.90% | 8.4천 |
|---|
| 2026.03.19 | ₩36,043 | ₩36,472 | ₩36,043 | ₩36,472 | +1.19% | 1.3천 |
|---|
| 2026.03.18 | ₩36,096 | ₩36,137 | ₩35,946 | ₩35,946 | -0.42% | 2.6천 |
|---|
| 2026.03.17 | ₩36,190 | ₩36,190 | ₩36,150 | ₩36,158 | -0.09% | 1.1천 |
|---|
| 2026.03.16 | ₩36,123 | ₩36,123 | ₩36,003 | ₩36,003 | -0.33% | 500 |
|---|
| 2026.03.13 | ₩36,432 | ₩36,432 | ₩35,668 | ₩35,755 | -1.86% | 4.5천 |
|---|
| 2026.03.12 | ₩35,857 | ₩35,906 | ₩35,857 | ₩35,906 | +0.14% | 300 |
|---|
| 2026.03.11 | ₩36,190 | ₩36,190 | ₩36,056 | ₩36,056 | -0.37% | 400 |
|---|
| 2026.03.10 | ₩36,659 | ₩36,726 | ₩36,474 | ₩36,474 | -0.50% | 8만 |
|---|
| 2026.03.09 | ₩36,592 | ₩36,811 | ₩36,592 | ₩36,811 | +0.60% | 700 |
|---|
| 2026.03.06 | ₩36,338 | ₩36,579 | ₩36,338 | ₩36,535 | +0.54% | 13.9만 |
|---|
| 2026.03.05 | ₩36,566 | ₩36,686 | ₩36,539 | ₩36,643 | +0.21% | 3.8천 |
|---|
| 2026.03.04 | ₩36,659 | ₩36,842 | ₩36,659 | ₩36,842 | +0.50% | 1.2천 |
|---|
| 2026.03.03 | ₩36,525 | ₩36,686 | ₩35,895 | ₩36,378 | -0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩37,142 | ₩37,598 | ₩37,142 | ₩37,403 | +0.70% | 3.3천 |
|---|
| 2026.02.27 | ₩37,397 | ₩37,643 | ₩37,397 | ₩37,643 | +0.66% | 1.5천 |
|---|
| 2026.02.26 | ₩37,866 | ₩37,866 | ₩37,792 | ₩37,792 | -0.19% | 400 |
|---|
| 2026.02.25 | ₩38,091 | ₩38,134 | ₩37,933 | ₩38,036 | -0.14% | 3.2천 |
|---|
| 2026.02.24 | ₩37,624 | ₩37,678 | ₩37,578 | ₩37,674 | +0.13% | 1.4만 |
|---|
| 2026.02.23 | ₩37,450 | ₩37,450 | ₩37,240 | ₩37,271 | -0.48% | 4.6천 |
|---|
| 2026.02.20 | ₩37,484 | ₩37,618 | ₩37,343 | ₩37,618 | +0.36% | 800 |
|---|
| 2026.02.19 | ₩37,196 | ₩37,289 | ₩37,075 | ₩37,186 | -0.03% | 2.6천 |
|---|
| 2026.02.18 | ₩37,477 | ₩37,477 | ₩37,209 | ₩37,316 | -0.43% | 1.7천 |
|---|
| 2026.02.17 | ₩36,914 | ₩37,115 | ₩36,914 | ₩37,115 | +0.54% | 1.4만 |
|---|
| 2026.02.13 | ₩37,356 | ₩37,356 | ₩36,981 | ₩37,155 | -0.54% | 1.5천 |
|---|
| 2026.02.12 | ₩37,651 | ₩37,663 | ₩37,063 | ₩37,063 | -1.56% | 1.9천 |
|---|
| 2026.02.11 | ₩37,464 | ₩37,624 | ₩37,464 | ₩37,624 | +0.43% | 1.9천 |
|---|
| 2026.02.10 | ₩37,450 | ₩37,450 | ₩37,297 | ₩37,297 | -0.41% | 900 |
|---|
| 2026.02.09 | ₩37,423 | ₩37,423 | ₩37,354 | ₩37,354 | -0.19% | 800 |
|---|
| 2026.02.06 | ₩36,713 | ₩37,119 | ₩36,713 | ₩37,119 | +1.11% | 700 |
|---|
| 2026.02.05 | ₩36,646 | ₩36,646 | ₩36,358 | ₩36,375 | -0.74% | 1.1만 |
|---|
| 2026.02.04 | ₩36,532 | ₩36,753 | ₩36,532 | ₩36,661 | +0.35% | 1.1만 |
|---|
| 2026.02.03 | ₩37,370 | ₩37,370 | ₩36,874 | ₩37,070 | -0.80% | 2.9천 |
|---|
| 2026.02.02 | ₩36,753 | ₩36,807 | ₩36,619 | ₩36,641 | -0.31% | 7.7천 |
|---|
| 2026.01.30 | ₩37,665 | ₩37,745 | ₩36,686 | ₩36,994 | -1.78% | 1.6만 |
|---|
| 2026.01.29 | ₩39,152 | ₩39,152 | ₩38,469 | ₩38,887 | -0.68% | 3.8천 |
|---|
| 2026.01.28 | ₩38,675 | ₩38,978 | ₩38,612 | ₩38,942 | +0.69% | 1.2만 |
|---|
| 2026.01.27 | ₩37,893 | ₩38,308 | ₩37,893 | ₩38,295 | +1.06% | 2.6만 |
|---|
| 2026.01.26 | ₩37,812 | ₩37,933 | ₩37,678 | ₩37,733 | -0.21% | 7천 |
|---|
| 2026.01.23 | ₩37,316 | ₩37,517 | ₩37,316 | ₩37,441 | +0.33% | 2.9만 |
|---|
| 2026.01.22 | ₩37,102 | ₩37,202 | ₩36,860 | ₩37,159 | +0.16% | 1.1만 |
|---|
| 2026.01.21 | ₩36,713 | ₩36,820 | ₩36,472 | ₩36,747 | +0.09% | 1.1만 |
|---|
| 2026.01.20 | ₩36,391 | ₩36,464 | ₩36,230 | ₩36,237 | -0.42% | 6.4천 |
|---|
| 2026.01.16 | ₩36,432 | ₩36,445 | ₩36,190 | ₩36,267 | -0.45% | 2.3천 |
|---|
| 2026.01.15 | ₩36,525 | ₩36,525 | ₩36,342 | ₩36,342 | -0.50% | 1.7천 |
|---|
| 2026.01.14 | ₩36,338 | ₩36,355 | ₩36,150 | ₩36,355 | +0.05% | 2.7천 |
|---|
| 2026.01.13 | ₩36,713 | ₩36,713 | ₩36,432 | ₩36,474 | -0.65% | 3.7천 |
|---|
| 2026.01.12 | ₩36,512 | ₩36,673 | ₩36,485 | ₩36,559 | +0.13% | 4.8천 |
|---|
| 2026.01.09 | ₩36,016 | ₩36,324 | ₩36,016 | ₩36,311 | +0.82% | 3.9천 |
|---|
| 2026.01.08 | ₩35,855 | ₩35,976 | ₩35,834 | ₩35,970 | +0.32% | 1.2만 |
|---|
| 2026.01.07 | ₩36,003 | ₩36,190 | ₩36,003 | ₩36,036 | +0.09% | 1.4만 |
|---|
| 2026.01.06 | ₩36,043 | ₩36,163 | ₩35,976 | ₩36,154 | +0.31% | 1만 |
|---|
| 2026.01.05 | ₩35,869 | ₩35,869 | ₩35,761 | ₩35,785 | -0.23% | 1.7만 |
|---|
| 2026.01.02 | ₩35,449 | ₩35,449 | ₩35,245 | ₩35,288 | -0.45% | 4.5천 |
|---|
| 2025.12.31 | ₩35,440 | ₩35,440 | ₩35,286 | ₩35,286 | -0.43% | 1.6천 |
|---|
| 2025.12.30 | ₩35,587 | ₩35,721 | ₩35,560 | ₩35,560 | -0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩35,587 | ₩35,587 | ₩35,586 | ₩35,586 | -0.00% | 800 |
|---|
| 2025.12.26 | ₩36,311 | ₩36,311 | ₩36,252 | ₩36,264 | -0.13% | 900 |
|---|
| 2025.12.24 | ₩36,003 | ₩36,150 | ₩36,003 | ₩36,130 | +0.35% | 1.4천 |
|---|
| 2025.12.23 | ₩35,922 | ₩36,137 | ₩35,842 | ₩36,125 | +0.56% | 9.7천 |
|---|
| 2025.12.22 | ₩35,835 | ₩35,855 | ₩35,788 | ₩35,839 | +0.01% | 2.9천 |
|---|
| 2025.12.19 | ₩35,426 | ₩35,493 | ₩35,413 | ₩35,436 | +0.03% | 3.7천 |
|---|
| 2025.12.18 | ₩35,252 | ₩35,252 | ₩35,071 | ₩35,147 | -0.30% | 1.2천 |
|---|
| 2025.12.17 | ₩35,212 | ₩35,212 | ₩34,838 | ₩34,838 | -1.06% | 3.1천 |
|---|
| 2025.12.16 | ₩35,225 | ₩35,252 | ₩35,060 | ₩35,181 | -0.13% | 1.3천 |
|---|
| 2025.12.15 | ₩35,252 | ₩35,252 | ₩35,113 | ₩35,113 | -0.40% | 2.8천 |
|---|
| 2025.12.12 | ₩35,668 | ₩35,668 | ₩35,206 | ₩35,206 | -1.29% | 1.4천 |
|---|
| 2025.12.11 | ₩35,346 | ₩35,575 | ₩35,346 | ₩35,575 | +0.65% | 2.1천 |
|---|
| 2025.12.10 | ₩35,399 | ₩35,587 | ₩35,355 | ₩35,554 | +0.44% | 500 |
|---|
| 2025.12.09 | ₩35,379 | ₩35,413 | ₩35,379 | ₩35,397 | +0.05% | 700 |
|---|
| 2025.12.08 | ₩35,393 | ₩35,393 | ₩35,284 | ₩35,284 | -0.31% | 1.8천 |
|---|
| 2025.12.05 | ₩35,487 | ₩35,668 | ₩35,391 | ₩35,391 | -0.27% | 9천 |
|---|
| 2025.12.04 | ₩35,306 | ₩35,332 | ₩35,239 | ₩35,295 | -0.03% | 1.8천 |
|---|
| 2025.12.03 | ₩35,225 | ₩35,346 | ₩35,225 | ₩35,330 | +0.30% | 5.8천 |
|---|
| 2025.12.02 | ₩35,319 | ₩35,332 | ₩35,078 | ₩35,290 | -0.08% | 4.6천 |
|---|
| 2025.12.01 | ₩35,198 | ₩35,292 | ₩35,155 | ₩35,165 | -0.10% | 8.6천 |
|---|
| 2025.11.28 | ₩35,196 | ₩35,196 | ₩35,196 | ₩35,196 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,736 | ₩34,944 | ₩34,662 | ₩34,890 | +0.44% | 1.7만 |
|---|
| 2025.11.25 | ₩34,341 | ₩34,555 | ₩34,341 | ₩34,555 | +0.62% | 800 |
|---|
| 2025.11.24 | ₩34,166 | ₩34,488 | ₩34,139 | ₩34,469 | +0.89% | 3.9천 |
|---|
| 2025.11.21 | ₩33,412 | ₩34,005 | ₩33,412 | ₩33,689 | +0.83% | 3.4천 |
|---|
| 2025.11.20 | ₩34,622 | ₩34,622 | ₩33,559 | ₩33,559 | -3.07% | 3.9천 |
|---|
| 2025.11.19 | ₩34,475 | ₩34,475 | ₩33,952 | ₩34,089 | -1.12% | 3.2천 |
|---|
| 2025.11.18 | ₩34,139 | ₩34,139 | ₩33,815 | ₩33,965 | -0.51% | 1.4천 |
|---|
| 2025.11.17 | ₩34,394 | ₩34,501 | ₩33,965 | ₩34,117 | -0.81% | 3.1천 |
|---|
| 2025.11.14 | ₩34,193 | ₩34,662 | ₩34,193 | ₩34,438 | +0.72% | 5.4천 |
|---|
| 2025.11.13 | ₩35,038 | ₩35,105 | ₩34,595 | ₩34,650 | -1.11% | 2.2만 |
|---|
| 2025.11.12 | ₩35,118 | ₩35,256 | ₩35,118 | ₩35,209 | +0.26% | 4.3천 |
|---|
| 2025.11.11 | ₩34,957 | ₩35,064 | ₩34,863 | ₩35,039 | +0.23% | 1.3천 |
|---|
| 2025.11.10 | ₩34,903 | ₩35,078 | ₩34,756 | ₩35,038 | +0.38% | 1.5만 |
|---|
| 2025.11.07 | ₩34,099 | ₩34,255 | ₩33,938 | ₩34,255 | +0.46% | 1.3만 |
|---|
| 2025.11.06 | ₩34,528 | ₩34,528 | ₩34,251 | ₩34,251 | -0.80% | 6.3천 |
|---|
| 2025.11.05 | ₩34,515 | ₩34,890 | ₩34,515 | ₩34,715 | +0.58% | 1.3만 |
|---|
| 2025.11.04 | ₩34,729 | ₩34,850 | ₩34,503 | ₩34,503 | -0.65% | 11.8만 |
|---|
| 2025.11.03 | ₩35,359 | ₩35,359 | ₩35,078 | ₩35,117 | -0.69% | 9.4만 |
|---|
| 2025.10.31 | ₩35,319 | ₩35,319 | ₩35,029 | ₩35,032 | -0.81% | 2.2천 |
|---|
| 2025.10.30 | ₩35,212 | ₩35,212 | ₩34,865 | ₩34,865 | -0.99% | 7.5천 |
|---|
| 2025.10.29 | ₩35,399 | ₩35,399 | ₩35,198 | ₩35,310 | -0.25% | 3.5천 |
|---|
| 2025.10.28 | ₩35,131 | ₩35,265 | ₩35,091 | ₩35,240 | +0.31% | 3.2천 |
|---|
| 2025.10.27 | ₩34,930 | ₩35,036 | ₩34,863 | ₩35,036 | +0.30% | 6.8천 |
|---|
| 2025.10.24 | ₩34,314 | ₩34,555 | ₩34,314 | ₩34,473 | +0.46% | 1천 |
|---|
| 2025.10.23 | ₩33,912 | ₩34,206 | ₩33,912 | ₩34,150 | +0.70% | 2.3천 |
|---|
| 2025.10.22 | ₩34,180 | ₩34,180 | ₩33,670 | ₩33,871 | -0.90% | 2.3천 |
|---|
| 2025.10.21 | ₩34,126 | ₩34,233 | ₩34,113 | ₩34,206 | +0.24% | 1.2만 |
|---|
| 2025.10.20 | ₩34,056 | ₩34,247 | ₩34,056 | ₩34,197 | +0.41% | 2만 |
|---|
| 2025.10.17 | ₩33,550 | ₩33,845 | ₩33,416 | ₩33,783 | +0.70% | 2.5만 |
|---|
| 2025.10.16 | ₩33,912 | ₩34,005 | ₩33,442 | ₩33,542 | -1.09% | 2.9만 |
|---|