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 | ₩36,209 | ₩36,307 | ₩36,209 | ₩36,307 | +0.27% | 300 |
| 2026.10.08 | ₩36,263 | ₩36,263 | ₩36,047 | ₩36,047 | -0.60% | 800 |
| 2026.10.07 | ₩36,346 | ₩36,517 | ₩36,346 | ₩36,504 | +0.44% | 1.4천 |
| 2026.10.06 | ₩36,692 | ₩36,839 | ₩36,692 | ₩36,759 | +0.18% | 6.5천 |
| 2026.10.05 | ₩36,598 | ₩36,664 | ₩36,598 | ₩36,664 | +0.18% | 900 |
| 2026.10.02 | ₩36,276 | ₩36,301 | ₩36,155 | ₩36,301 | +0.07% | 2.2천 |
| 2026.10.01 | ₩35,800 | ₩35,949 | ₩35,740 | ₩35,949 | +0.42% | 1.4천 |
| 2026.09.30 | ₩36,075 | ₩36,075 | ₩35,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,906 |
| -0.47% |
| 800 |
| 2026.09.29 | ₩35,992 | ₩35,992 | ₩35,992 | ₩35,992 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,947 | ₩35,947 | ₩35,947 | ₩35,947 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,289 | ₩36,309 | ₩36,289 | ₩36,309 | +0.06% | 200 |
|---|
| 2026.09.24 | ₩36,048 | ₩36,068 | ₩36,048 | ₩36,068 | +0.06% | 300 |
|---|
| 2026.09.23 | ₩36,169 | ₩36,169 | ₩36,122 | ₩36,122 | -0.13% | 700 |
|---|
| 2026.09.22 | ₩36,571 | ₩36,591 | ₩36,437 | ₩36,591 | +0.06% | 2.2천 |
|---|
| 2026.09.21 | ₩36,222 | ₩36,452 | ₩36,222 | ₩36,452 | +0.63% | 2.1천 |
|---|
| 2026.09.18 | ₩35,498 | ₩35,601 | ₩35,498 | ₩35,601 | +0.29% | 1.3천 |
|---|
| 2026.09.17 | ₩35,512 | ₩35,514 | ₩35,471 | ₩35,514 | +0.01% | 700 |
|---|
| 2026.09.16 | ₩34,895 | ₩34,989 | ₩34,895 | ₩34,944 | +0.14% | 600 |
|---|
| 2026.09.15 | ₩35,029 | ₩35,029 | ₩34,989 | ₩35,001 | -0.08% | 600 |
|---|
| 2026.09.14 | ₩35,042 | ₩35,257 | ₩35,042 | ₩35,184 | +0.41% | 2.3천 |
|---|
| 2026.09.11 | ₩35,686 | ₩35,686 | ₩35,632 | ₩35,656 | -0.08% | 900 |
|---|
| 2026.09.10 | ₩35,344 | ₩35,377 | ₩35,270 | ₩35,296 | -0.14% | 2.7천 |
|---|
| 2026.09.09 | ₩35,740 | ₩35,793 | ₩35,740 | ₩35,760 | +0.06% | 1.5천 |
|---|
| 2026.09.08 | ₩35,927 | ₩35,941 | ₩35,874 | ₩35,890 | -0.10% | 700 |
|---|
| 2026.09.04 | ₩35,887 | ₩35,954 | ₩35,833 | ₩35,930 | +0.12% | 700 |
|---|
| 2026.09.03 | ₩35,713 | ₩35,820 | ₩35,713 | ₩35,769 | +0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩35,418 | ₩35,431 | ₩35,377 | ₩35,431 | +0.04% | 2.1만 |
|---|
| 2026.09.01 | ₩35,485 | ₩35,525 | ₩35,257 | ₩35,288 | -0.56% | 1.6만 |
|---|
| 2026.08.31 | ₩35,485 | ₩35,601 | ₩35,485 | ₩35,601 | +0.33% | 1.1만 |
|---|
| 2026.08.28 | ₩35,626 | ₩35,642 | ₩35,626 | ₩35,642 | +0.05% | 200 |
|---|
| 2026.08.27 | ₩35,780 | ₩35,829 | ₩35,780 | ₩35,829 | +0.14% | 400 |
|---|
| 2026.08.26 | ₩35,498 | ₩35,520 | ₩35,485 | ₩35,506 | +0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩35,471 | ₩35,529 | ₩35,458 | ₩35,529 | +0.16% | 5.4천 |
|---|
| 2026.08.24 | ₩35,297 | ₩35,297 | ₩35,096 | ₩35,203 | -0.27% | 1.6천 |
|---|
| 2026.08.21 | ₩35,579 | ₩35,579 | ₩35,528 | ₩35,528 | -0.14% | 200 |
|---|
| 2026.08.20 | ₩35,431 | ₩35,431 | ₩35,257 | ₩35,341 | -0.25% | 2.8천 |
|---|
| 2026.08.19 | ₩35,485 | ₩35,565 | ₩35,444 | ₩35,450 | -0.10% | 1.3천 |
|---|
| 2026.08.18 | ₩35,324 | ₩35,324 | ₩35,318 | ₩35,318 | -0.02% | 600 |
|---|
| 2026.08.17 | ₩36,128 | ₩36,128 | ₩35,935 | ₩35,935 | -0.53% | 1천 |
|---|
| 2026.08.14 | ₩35,860 | ₩35,927 | ₩35,860 | ₩35,870 | +0.03% | 2.5천 |
|---|
| 2026.08.13 | ₩35,927 | ₩36,001 | ₩35,927 | ₩35,939 | +0.03% | 600 |
|---|
| 2026.08.12 | ₩35,719 | ₩35,719 | ₩35,659 | ₩35,663 | -0.16% | 1.5천 |
|---|
| 2026.08.11 | ₩35,364 | ₩35,364 | ₩35,364 | ₩35,364 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,444 | ₩35,444 | ₩35,424 | ₩35,424 | -0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩35,485 | ₩35,605 | ₩35,485 | ₩35,567 | +0.23% | 500 |
|---|
| 2026.08.06 | ₩35,337 | ₩35,444 | ₩35,243 | ₩35,247 | -0.25% | 4.9천 |
|---|
| 2026.08.05 | ₩35,699 | ₩35,699 | ₩35,471 | ₩35,471 | -0.64% | 1.6만 |
|---|
| 2026.08.04 | ₩35,230 | ₩35,612 | ₩35,230 | ₩35,612 | +1.08% | 1.1천 |
|---|
| 2026.08.03 | ₩34,090 | ₩34,653 | ₩34,090 | ₩34,614 | +1.54% | 8.3만 |
|---|
| 2026.07.31 | ₩33,889 | ₩34,118 | ₩33,849 | ₩34,118 | +0.68% | 1.4만 |
|---|
| 2026.07.30 | ₩33,822 | ₩33,857 | ₩33,822 | ₩33,857 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩33,527 | ₩33,706 | ₩32,945 | ₩32,945 | -1.74% | 6.9만 |
|---|
| 2026.07.28 | ₩33,299 | ₩33,688 | ₩33,299 | ₩33,592 | +0.88% | 2천 |
|---|
| 2026.07.27 | ₩33,768 | ₩33,768 | ₩33,756 | ₩33,756 | -0.04% | 200 |
|---|
| 2026.07.24 | ₩33,875 | ₩34,103 | ₩33,814 | ₩33,814 | -0.18% | 1.9천 |
|---|
| 2026.07.23 | ₩34,211 | ₩34,211 | ₩34,081 | ₩34,081 | -0.38% | 200 |
|---|
| 2026.07.22 | ₩34,828 | ₩34,828 | ₩34,679 | ₩34,679 | -0.43% | 600 |
|---|
| 2026.07.21 | ₩34,774 | ₩34,787 | ₩34,774 | ₩34,787 | +0.04% | 3.2천 |
|---|
| 2026.07.20 | ₩34,466 | ₩34,466 | ₩34,255 | ₩34,255 | -0.61% | 9.8천 |
|---|
| 2026.07.17 | ₩34,452 | ₩34,452 | ₩34,271 | ₩34,303 | -0.43% | 4.3천 |
|---|
| 2026.07.16 | ₩34,935 | ₩34,935 | ₩34,640 | ₩34,712 | -0.64% | 1.1만 |
|---|
| 2026.07.15 | ₩35,123 | ₩35,159 | ₩35,123 | ₩35,159 | +0.10% | 200 |
|---|
| 2026.07.14 | ₩35,152 | ₩35,152 | ₩35,152 | ₩35,152 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,056 | ₩35,109 | ₩34,911 | ₩34,911 | -0.41% | 5천 |
|---|
| 2026.07.10 | ₩35,270 | ₩35,431 | ₩35,190 | ₩35,431 | +0.46% | 3.2천 |
|---|
| 2026.07.09 | ₩34,989 | ₩35,273 | ₩34,989 | ₩35,273 | +0.81% | 900 |
|---|
| 2026.07.08 | ₩34,586 | ₩34,868 | ₩34,425 | ₩34,841 | +0.74% | 2.6천 |
|---|
| 2026.07.07 | ₩34,828 | ₩34,962 | ₩34,720 | ₩34,769 | -0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩35,230 | ₩35,351 | ₩35,216 | ₩35,286 | +0.16% | 2.7천 |
|---|
| 2026.07.02 | ₩35,444 | ₩35,458 | ₩34,680 | ₩34,883 | -1.59% | 7.9천 |
|---|
| 2026.07.01 | ₩35,364 | ₩35,446 | ₩35,280 | ₩35,280 | -0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩35,377 | ₩35,686 | ₩35,377 | ₩35,671 | +0.83% | 1.5천 |
|---|
| 2026.06.29 | ₩34,921 | ₩35,156 | ₩34,479 | ₩35,156 | +0.67% | 800 |
|---|
| 2026.06.26 | ₩34,425 | ₩34,747 | ₩34,318 | ₩34,555 | +0.38% | 1.1천 |
|---|
| 2026.06.25 | ₩34,492 | ₩34,787 | ₩34,492 | ₩34,735 | +0.70% | 800 |
|---|
| 2026.06.24 | ₩34,680 | ₩34,895 | ₩34,466 | ₩34,574 | -0.31% | 4.4천 |
|---|
| 2026.06.23 | ₩35,042 | ₩35,042 | ₩34,747 | ₩34,765 | -0.79% | 1.4천 |
|---|
| 2026.06.22 | ₩35,652 | ₩35,672 | ₩35,512 | ₩35,658 | +0.02% | 6.3천 |
|---|
| 2026.06.18 | ₩35,632 | ₩35,807 | ₩35,632 | ₩35,807 | +0.49% | 1.4천 |
|---|
| 2026.06.17 | ₩35,552 | ₩35,565 | ₩35,077 | ₩35,077 | -1.34% | 7.6천 |
|---|
| 2026.06.16 | ₩35,914 | ₩35,914 | ₩35,477 | ₩35,477 | -1.22% | 300 |
|---|
| 2026.06.15 | ₩35,632 | ₩36,021 | ₩35,632 | ₩35,939 | +0.86% | 1.4만 |
|---|
| 2026.06.12 | ₩35,096 | ₩35,109 | ₩35,029 | ₩35,058 | -0.11% | 1.4만 |
|---|
| 2026.06.11 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩35,270 | ₩35,270 | ₩33,956 | ₩34,534 | -2.09% | 900 |
|---|
| 2026.06.08 | ₩34,801 | ₩35,176 | ₩34,801 | ₩34,849 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩35,297 | ₩35,351 | ₩34,412 | ₩34,412 | -2.51% | 2.7만 |
|---|
| 2026.06.04 | ₩35,887 | ₩35,967 | ₩35,874 | ₩35,874 | -0.04% | 7.9천 |
|---|
| 2026.06.03 | ₩36,075 | ₩36,075 | ₩35,994 | ₩36,002 | -0.20% | 3.2천 |
|---|
| 2026.06.02 | ₩36,142 | ₩36,209 | ₩36,115 | ₩36,157 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩35,458 | ₩35,874 | ₩35,458 | ₩35,849 | +1.10% | 1.7만 |
|---|
| 2026.05.29 | ₩35,941 | ₩35,941 | ₩35,699 | ₩35,718 | -0.62% | 4.3천 |
|---|
| 2026.05.28 | ₩35,807 | ₩35,807 | ₩35,753 | ₩35,780 | -0.07% | 600 |
|---|
| 2026.05.27 | ₩35,634 | ₩35,634 | ₩35,634 | ₩35,634 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩35,914 | ₩35,941 | ₩35,833 | ₩35,875 | -0.11% | 7.1천 |
|---|
| 2026.05.22 | ₩35,760 | ₩35,760 | ₩35,659 | ₩35,717 | -0.12% | 600 |
|---|
| 2026.05.21 | ₩35,699 | ₩35,800 | ₩35,686 | ₩35,800 | +0.28% | 900 |
|---|
| 2026.05.20 | ₩35,632 | ₩35,707 | ₩35,619 | ₩35,707 | +0.21% | 800 |
|---|
| 2026.05.19 | ₩35,538 | ₩35,666 | ₩35,538 | ₩35,632 | +0.26% | 4.7천 |
|---|
| 2026.05.18 | ₩35,820 | ₩35,900 | ₩35,793 | ₩35,900 | +0.22% | 4.6천 |
|---|
| 2026.05.15 | ₩35,746 | ₩35,746 | ₩35,666 | ₩35,731 | -0.04% | 1.8천 |
|---|
| 2026.05.14 | ₩36,276 | ₩36,356 | ₩36,264 | ₩36,264 | -0.03% | 900 |
|---|
| 2026.05.13 | ₩36,370 | ₩36,419 | ₩36,370 | ₩36,419 | +0.14% | 600 |
|---|
| 2026.05.12 | ₩36,021 | ₩36,370 | ₩35,874 | ₩36,316 | +0.82% | 1.6만 |
|---|
| 2026.05.11 | ₩36,155 | ₩36,249 | ₩36,155 | ₩36,229 | +0.20% | 1.7천 |
|---|
| 2026.05.08 | ₩35,847 | ₩35,847 | ₩35,753 | ₩35,807 | -0.11% | 1.5천 |
|---|
| 2026.05.07 | ₩35,833 | ₩35,833 | ₩35,548 | ₩35,548 | -0.80% | 3.5천 |
|---|
| 2026.05.06 | ₩35,981 | ₩36,115 | ₩35,967 | ₩36,073 | +0.26% | 3.9천 |
|---|
| 2026.05.05 | ₩35,820 | ₩35,981 | ₩35,807 | ₩35,911 | +0.25% | 2.3만 |
|---|
| 2026.05.04 | ₩35,579 | ₩35,672 | ₩35,525 | ₩35,554 | -0.07% | 9.9천 |
|---|
| 2026.05.01 | ₩35,994 | ₩35,994 | ₩35,686 | ₩35,701 | -0.82% | 1.3만 |
|---|
| 2026.04.30 | ₩35,859 | ₩35,900 | ₩35,859 | ₩35,900 | +0.12% | 900 |
|---|
| 2026.04.29 | ₩35,297 | ₩35,377 | ₩35,297 | ₩35,367 | +0.20% | 300 |
|---|
| 2026.04.28 | ₩35,351 | ₩35,404 | ₩35,351 | ₩35,404 | +0.15% | 3.3천 |
|---|
| 2026.04.27 | ₩35,538 | ₩35,753 | ₩35,498 | ₩35,498 | -0.11% | 2.9만 |
|---|
| 2026.04.24 | ₩35,471 | ₩35,646 | ₩35,471 | ₩35,628 | +0.44% | 1천 |
|---|
| 2026.04.23 | ₩35,753 | ₩35,766 | ₩35,485 | ₩35,654 | -0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩35,659 | ₩35,820 | ₩35,659 | ₩35,772 | +0.32% | 800 |
|---|
| 2026.04.21 | ₩35,793 | ₩35,793 | ₩35,491 | ₩35,491 | -0.84% | 3천 |
|---|
| 2026.04.20 | ₩35,793 | ₩35,874 | ₩35,793 | ₩35,839 | +0.13% | 3.6천 |
|---|
| 2026.04.17 | ₩35,967 | ₩35,967 | ₩35,666 | ₩35,859 | -0.30% | 3.8천 |
|---|
| 2026.04.16 | ₩36,075 | ₩36,075 | ₩36,021 | ₩36,041 | -0.09% | 2.8천 |
|---|
| 2026.04.15 | ₩36,182 | ₩36,182 | ₩36,115 | ₩36,130 | -0.14% | 1.9만 |
|---|
| 2026.04.14 | ₩35,954 | ₩36,182 | ₩35,954 | ₩36,175 | +0.62% | 1.3천 |
|---|
| 2026.04.13 | ₩36,068 | ₩36,068 | ₩36,068 | ₩36,068 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩36,008 | ₩36,075 | ₩35,981 | ₩36,014 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩36,035 | ₩36,128 | ₩36,035 | ₩36,068 | +0.09% | 3.4천 |
|---|
| 2026.04.08 | ₩36,102 | ₩36,128 | ₩36,095 | ₩36,095 | -0.02% | 4.2만 |
|---|
| 2026.04.07 | ₩36,061 | ₩36,061 | ₩35,880 | ₩35,981 | -0.22% | 6천 |
|---|
| 2026.04.06 | ₩36,021 | ₩36,021 | ₩36,021 | ₩36,021 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩35,967 | ₩36,035 | ₩35,941 | ₩36,021 | +0.15% | 2.2천 |
|---|
| 2026.04.01 | ₩35,900 | ₩36,008 | ₩35,840 | ₩35,848 | -0.15% | 8.8천 |
|---|
| 2026.03.31 | ₩35,833 | ₩35,927 | ₩35,833 | ₩35,923 | +0.25% | 400 |
|---|
| 2026.03.30 | ₩35,807 | ₩35,833 | ₩35,786 | ₩35,801 | -0.01% | 3.9천 |
|---|
| 2026.03.27 | ₩35,418 | ₩35,444 | ₩35,377 | ₩35,389 | -0.08% | 800 |
|---|
| 2026.03.26 | ₩35,652 | ₩35,652 | ₩35,538 | ₩35,572 | -0.23% | 3.2천 |
|---|
| 2026.03.25 | ₩35,807 | ₩35,847 | ₩35,807 | ₩35,847 | +0.11% | 2천 |
|---|
| 2026.03.24 | ₩35,632 | ₩35,632 | ₩35,458 | ₩35,538 | -0.26% | 3.2천 |
|---|
| 2026.03.23 | ₩35,679 | ₩35,766 | ₩35,605 | ₩35,723 | +0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,773 | ₩35,793 | ₩35,451 | ₩35,451 | -0.90% | 8.4천 |
|---|
| 2026.03.19 | ₩36,061 | ₩36,491 | ₩36,061 | ₩36,491 | +1.19% | 1.3천 |
|---|
| 2026.03.18 | ₩36,115 | ₩36,155 | ₩35,965 | ₩35,965 | -0.42% | 2.6천 |
|---|
| 2026.03.17 | ₩36,209 | ₩36,209 | ₩36,169 | ₩36,177 | -0.09% | 1.1천 |
|---|
| 2026.03.16 | ₩36,142 | ₩36,142 | ₩36,021 | ₩36,021 | -0.33% | 500 |
|---|
| 2026.03.13 | ₩36,450 | ₩36,450 | ₩35,686 | ₩35,773 | -1.86% | 4.5천 |
|---|
| 2026.03.12 | ₩35,875 | ₩35,925 | ₩35,875 | ₩35,925 | +0.14% | 300 |
|---|
| 2026.03.11 | ₩36,209 | ₩36,209 | ₩36,075 | ₩36,075 | -0.37% | 400 |
|---|
| 2026.03.10 | ₩36,678 | ₩36,745 | ₩36,493 | ₩36,493 | -0.50% | 8만 |
|---|
| 2026.03.09 | ₩36,611 | ₩36,830 | ₩36,611 | ₩36,830 | +0.60% | 700 |
|---|
| 2026.03.06 | ₩36,356 | ₩36,598 | ₩36,356 | ₩36,554 | +0.54% | 13.9만 |
|---|
| 2026.03.05 | ₩36,584 | ₩36,705 | ₩36,558 | ₩36,662 | +0.21% | 3.8천 |
|---|
| 2026.03.04 | ₩36,678 | ₩36,861 | ₩36,678 | ₩36,861 | +0.50% | 1.2천 |
|---|
| 2026.03.03 | ₩36,544 | ₩36,705 | ₩35,914 | ₩36,397 | -0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩37,161 | ₩37,617 | ₩37,161 | ₩37,423 | +0.70% | 3.3천 |
|---|
| 2026.02.27 | ₩37,416 | ₩37,663 | ₩37,416 | ₩37,663 | +0.66% | 1.5천 |
|---|
| 2026.02.26 | ₩37,885 | ₩37,885 | ₩37,811 | ₩37,811 | -0.19% | 400 |
|---|
| 2026.02.25 | ₩38,111 | ₩38,153 | ₩37,952 | ₩38,056 | -0.14% | 3.2천 |
|---|
| 2026.02.24 | ₩37,644 | ₩37,697 | ₩37,597 | ₩37,693 | +0.13% | 1.4만 |
|---|
| 2026.02.23 | ₩37,469 | ₩37,469 | ₩37,259 | ₩37,290 | -0.48% | 4.6천 |
|---|
| 2026.02.20 | ₩37,503 | ₩37,637 | ₩37,362 | ₩37,637 | +0.36% | 800 |
|---|
| 2026.02.19 | ₩37,215 | ₩37,309 | ₩37,094 | ₩37,205 | -0.03% | 2.6천 |
|---|
| 2026.02.18 | ₩37,496 | ₩37,496 | ₩37,228 | ₩37,335 | -0.43% | 1.7천 |
|---|
| 2026.02.17 | ₩36,933 | ₩37,134 | ₩36,933 | ₩37,134 | +0.54% | 1.4만 |
|---|
| 2026.02.13 | ₩37,376 | ₩37,376 | ₩37,000 | ₩37,174 | -0.54% | 1.5천 |
|---|
| 2026.02.12 | ₩37,671 | ₩37,683 | ₩37,082 | ₩37,082 | -1.56% | 1.9천 |
|---|
| 2026.02.11 | ₩37,483 | ₩37,644 | ₩37,483 | ₩37,644 | +0.43% | 1.9천 |
|---|
| 2026.02.10 | ₩37,469 | ₩37,469 | ₩37,317 | ₩37,317 | -0.41% | 900 |
|---|
| 2026.02.09 | ₩37,443 | ₩37,443 | ₩37,373 | ₩37,373 | -0.19% | 800 |
|---|
| 2026.02.06 | ₩36,732 | ₩37,138 | ₩36,732 | ₩37,138 | +1.11% | 700 |
|---|
| 2026.02.05 | ₩36,665 | ₩36,665 | ₩36,377 | ₩36,394 | -0.74% | 1.1만 |
|---|
| 2026.02.04 | ₩36,551 | ₩36,772 | ₩36,551 | ₩36,680 | +0.35% | 1.1만 |
|---|
| 2026.02.03 | ₩37,389 | ₩37,389 | ₩36,893 | ₩37,089 | -0.80% | 2.9천 |
|---|
| 2026.02.02 | ₩36,772 | ₩36,826 | ₩36,638 | ₩36,659 | -0.31% | 7.7천 |
|---|
| 2026.01.30 | ₩37,684 | ₩37,765 | ₩36,705 | ₩37,014 | -1.78% | 1.6만 |
|---|
| 2026.01.29 | ₩39,173 | ₩39,173 | ₩38,489 | ₩38,907 | -0.68% | 3.8천 |
|---|
| 2026.01.28 | ₩38,695 | ₩38,998 | ₩38,632 | ₩38,962 | +0.69% | 1.2만 |
|---|
| 2026.01.27 | ₩37,912 | ₩38,328 | ₩37,912 | ₩38,314 | +1.06% | 2.6만 |
|---|
| 2026.01.26 | ₩37,832 | ₩37,952 | ₩37,697 | ₩37,752 | -0.21% | 7천 |
|---|
| 2026.01.23 | ₩37,335 | ₩37,537 | ₩37,335 | ₩37,460 | +0.33% | 2.9만 |
|---|
| 2026.01.22 | ₩37,121 | ₩37,221 | ₩36,879 | ₩37,178 | +0.16% | 1.1만 |
|---|
| 2026.01.21 | ₩36,732 | ₩36,839 | ₩36,491 | ₩36,765 | +0.09% | 1.1만 |
|---|
| 2026.01.20 | ₩36,410 | ₩36,482 | ₩36,249 | ₩36,256 | -0.42% | 6.4천 |
|---|
| 2026.01.16 | ₩36,450 | ₩36,464 | ₩36,209 | ₩36,285 | -0.45% | 2.3천 |
|---|
| 2026.01.15 | ₩36,544 | ₩36,544 | ₩36,360 | ₩36,360 | -0.50% | 1.7천 |
|---|
| 2026.01.14 | ₩36,356 | ₩36,374 | ₩36,169 | ₩36,374 | +0.05% | 2.7천 |
|---|
| 2026.01.13 | ₩36,732 | ₩36,732 | ₩36,450 | ₩36,493 | -0.65% | 3.7천 |
|---|
| 2026.01.12 | ₩36,531 | ₩36,692 | ₩36,504 | ₩36,578 | +0.13% | 4.8천 |
|---|
| 2026.01.09 | ₩36,035 | ₩36,343 | ₩36,035 | ₩36,330 | +0.82% | 3.9천 |
|---|
| 2026.01.08 | ₩35,874 | ₩35,994 | ₩35,852 | ₩35,989 | +0.32% | 1.2만 |
|---|
| 2026.01.07 | ₩36,021 | ₩36,209 | ₩36,021 | ₩36,055 | +0.09% | 1.4만 |
|---|
| 2026.01.06 | ₩36,061 | ₩36,182 | ₩35,994 | ₩36,173 | +0.31% | 1만 |
|---|
| 2026.01.05 | ₩35,887 | ₩35,887 | ₩35,780 | ₩35,804 | -0.23% | 1.7만 |
|---|
| 2026.01.02 | ₩35,467 | ₩35,467 | ₩35,263 | ₩35,306 | -0.45% | 4.5천 |
|---|
| 2025.12.31 | ₩35,458 | ₩35,458 | ₩35,304 | ₩35,304 | -0.43% | 1.6천 |
|---|
| 2025.12.30 | ₩35,605 | ₩35,740 | ₩35,579 | ₩35,579 | -0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩35,605 | ₩35,605 | ₩35,604 | ₩35,604 | -0.00% | 800 |
|---|
| 2025.12.26 | ₩36,330 | ₩36,330 | ₩36,271 | ₩36,283 | -0.13% | 900 |
|---|
| 2025.12.24 | ₩36,021 | ₩36,169 | ₩36,021 | ₩36,149 | +0.35% | 1.4천 |
|---|
| 2025.12.23 | ₩35,941 | ₩36,155 | ₩35,860 | ₩36,143 | +0.56% | 9.7천 |
|---|
| 2025.12.22 | ₩35,854 | ₩35,874 | ₩35,807 | ₩35,858 | +0.01% | 2.9천 |
|---|
| 2025.12.19 | ₩35,444 | ₩35,512 | ₩35,431 | ₩35,454 | +0.03% | 3.7천 |
|---|
| 2025.12.18 | ₩35,270 | ₩35,270 | ₩35,089 | ₩35,166 | -0.30% | 1.2천 |
|---|
| 2025.12.17 | ₩35,230 | ₩35,230 | ₩34,856 | ₩34,856 | -1.06% | 3.1천 |
|---|
| 2025.12.16 | ₩35,243 | ₩35,270 | ₩35,078 | ₩35,199 | -0.13% | 1.3천 |
|---|
| 2025.12.15 | ₩35,270 | ₩35,270 | ₩35,131 | ₩35,131 | -0.40% | 2.8천 |
|---|
| 2025.12.12 | ₩35,686 | ₩35,686 | ₩35,225 | ₩35,225 | -1.29% | 1.4천 |
|---|
| 2025.12.11 | ₩35,364 | ₩35,593 | ₩35,364 | ₩35,593 | +0.65% | 2.1천 |
|---|
| 2025.12.10 | ₩35,418 | ₩35,605 | ₩35,373 | ₩35,572 | +0.44% | 500 |
|---|
| 2025.12.09 | ₩35,398 | ₩35,431 | ₩35,398 | ₩35,415 | +0.05% | 700 |
|---|
| 2025.12.08 | ₩35,411 | ₩35,411 | ₩35,302 | ₩35,302 | -0.31% | 1.8천 |
|---|
| 2025.12.05 | ₩35,505 | ₩35,686 | ₩35,410 | ₩35,410 | -0.27% | 9천 |
|---|
| 2025.12.04 | ₩35,324 | ₩35,351 | ₩35,257 | ₩35,313 | -0.03% | 1.8천 |
|---|
| 2025.12.03 | ₩35,243 | ₩35,364 | ₩35,243 | ₩35,348 | +0.30% | 5.8천 |
|---|
| 2025.12.02 | ₩35,337 | ₩35,351 | ₩35,096 | ₩35,308 | -0.08% | 4.6천 |
|---|
| 2025.12.01 | ₩35,216 | ₩35,310 | ₩35,174 | ₩35,183 | -0.10% | 8.6천 |
|---|
| 2025.11.28 | ₩35,214 | ₩35,214 | ₩35,214 | ₩35,214 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,754 | ₩34,962 | ₩34,680 | ₩34,908 | +0.44% | 1.7만 |
|---|
| 2025.11.25 | ₩34,358 | ₩34,573 | ₩34,358 | ₩34,573 | +0.62% | 800 |
|---|
| 2025.11.24 | ₩34,184 | ₩34,506 | ₩34,157 | ₩34,487 | +0.89% | 3.9천 |
|---|
| 2025.11.21 | ₩33,429 | ₩34,023 | ₩33,429 | ₩33,706 | +0.83% | 3.4천 |
|---|
| 2025.11.20 | ₩34,640 | ₩34,640 | ₩33,576 | ₩33,576 | -3.07% | 3.9천 |
|---|
| 2025.11.19 | ₩34,492 | ₩34,492 | ₩33,969 | ₩34,106 | -1.12% | 3.2천 |
|---|
| 2025.11.18 | ₩34,157 | ₩34,157 | ₩33,833 | ₩33,983 | -0.51% | 1.4천 |
|---|
| 2025.11.17 | ₩34,412 | ₩34,519 | ₩33,983 | ₩34,134 | -0.81% | 3.1천 |
|---|
| 2025.11.14 | ₩34,211 | ₩34,680 | ₩34,211 | ₩34,456 | +0.72% | 5.4천 |
|---|
| 2025.11.13 | ₩35,056 | ₩35,123 | ₩34,613 | ₩34,668 | -1.11% | 2.2만 |
|---|
| 2025.11.12 | ₩35,136 | ₩35,274 | ₩35,136 | ₩35,227 | +0.26% | 4.3천 |
|---|
| 2025.11.11 | ₩34,975 | ₩35,082 | ₩34,881 | ₩35,057 | +0.23% | 1.3천 |
|---|
| 2025.11.10 | ₩34,921 | ₩35,096 | ₩34,774 | ₩35,056 | +0.38% | 1.5만 |
|---|
| 2025.11.07 | ₩34,117 | ₩34,272 | ₩33,956 | ₩34,272 | +0.46% | 1.3만 |
|---|
| 2025.11.06 | ₩34,546 | ₩34,546 | ₩34,268 | ₩34,268 | -0.80% | 6.3천 |
|---|
| 2025.11.05 | ₩34,533 | ₩34,908 | ₩34,533 | ₩34,732 | +0.58% | 1.3만 |
|---|
| 2025.11.04 | ₩34,747 | ₩34,868 | ₩34,520 | ₩34,520 | -0.65% | 11.8만 |
|---|
| 2025.11.03 | ₩35,377 | ₩35,377 | ₩35,096 | ₩35,135 | -0.69% | 9.4만 |
|---|
| 2025.10.31 | ₩35,337 | ₩35,337 | ₩35,048 | ₩35,050 | -0.81% | 2.2천 |
|---|
| 2025.10.30 | ₩35,230 | ₩35,230 | ₩34,883 | ₩34,883 | -0.99% | 7.5천 |
|---|
| 2025.10.29 | ₩35,418 | ₩35,418 | ₩35,216 | ₩35,328 | -0.25% | 3.5천 |
|---|
| 2025.10.28 | ₩35,149 | ₩35,284 | ₩35,109 | ₩35,258 | +0.31% | 3.2천 |
|---|
| 2025.10.27 | ₩34,948 | ₩35,054 | ₩34,881 | ₩35,054 | +0.30% | 6.8천 |
|---|
| 2025.10.24 | ₩34,331 | ₩34,573 | ₩34,331 | ₩34,491 | +0.46% | 1천 |
|---|
| 2025.10.23 | ₩33,929 | ₩34,224 | ₩33,929 | ₩34,168 | +0.70% | 2.3천 |
|---|
| 2025.10.22 | ₩34,197 | ₩34,197 | ₩33,688 | ₩33,889 | -0.90% | 2.3천 |
|---|
| 2025.10.21 | ₩34,144 | ₩34,251 | ₩34,130 | ₩34,224 | +0.24% | 1.2만 |
|---|
| 2025.10.20 | ₩34,074 | ₩34,264 | ₩34,074 | ₩34,215 | +0.41% | 2만 |
|---|
| 2025.10.17 | ₩33,567 | ₩33,862 | ₩33,433 | ₩33,800 | +0.70% | 2.5만 |
|---|
| 2025.10.16 | ₩33,929 | ₩34,023 | ₩33,460 | ₩33,559 | -1.09% | 2.9만 |
|---|