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 | ₩36,215 | ₩36,313 | ₩36,215 | ₩36,313 | +0.27% | 300 |
| 2026.10.08 | ₩36,269 | ₩36,269 | ₩36,053 | ₩36,053 | -0.60% | 800 |
| 2026.10.07 | ₩36,352 | ₩36,524 | ₩36,352 | ₩36,510 | +0.44% | 1.4천 |
| 2026.10.06 | ₩36,698 | ₩36,846 | ₩36,698 | ₩36,765 | +0.18% | 6.5천 |
| 2026.10.05 | ₩36,604 | ₩36,670 | ₩36,604 | ₩36,670 | +0.18% | 900 |
| 2026.10.02 | ₩36,282 | ₩36,308 | ₩36,162 | ₩36,308 | +0.07% | 2.2천 |
| 2026.10.01 | ₩35,806 | ₩35,955 | ₩35,746 | ₩35,955 | +0.42% | 1.4천 |
| 2026.09.30 | ₩36,081 | ₩36,081 | ₩35,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,912 |
| -0.47% |
| 800 |
| 2026.09.29 | ₩35,998 | ₩35,998 | ₩35,998 | ₩35,998 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,954 | ₩35,954 | ₩35,954 | ₩35,954 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,296 | ₩36,316 | ₩36,296 | ₩36,316 | +0.06% | 200 |
|---|
| 2026.09.24 | ₩36,054 | ₩36,075 | ₩36,054 | ₩36,075 | +0.06% | 300 |
|---|
| 2026.09.23 | ₩36,175 | ₩36,175 | ₩36,128 | ₩36,128 | -0.13% | 700 |
|---|
| 2026.09.22 | ₩36,578 | ₩36,598 | ₩36,443 | ₩36,598 | +0.06% | 2.2천 |
|---|
| 2026.09.21 | ₩36,229 | ₩36,458 | ₩36,229 | ₩36,458 | +0.63% | 2.1천 |
|---|
| 2026.09.18 | ₩35,504 | ₩35,608 | ₩35,504 | ₩35,608 | +0.29% | 1.3천 |
|---|
| 2026.09.17 | ₩35,518 | ₩35,521 | ₩35,478 | ₩35,521 | +0.01% | 700 |
|---|
| 2026.09.16 | ₩34,901 | ₩34,995 | ₩34,901 | ₩34,951 | +0.14% | 600 |
|---|
| 2026.09.15 | ₩35,035 | ₩35,035 | ₩34,995 | ₩35,007 | -0.08% | 600 |
|---|
| 2026.09.14 | ₩35,048 | ₩35,263 | ₩35,048 | ₩35,191 | +0.41% | 2.3천 |
|---|
| 2026.09.11 | ₩35,692 | ₩35,692 | ₩35,639 | ₩35,663 | -0.08% | 900 |
|---|
| 2026.09.10 | ₩35,350 | ₩35,384 | ₩35,276 | ₩35,302 | -0.14% | 2.7천 |
|---|
| 2026.09.09 | ₩35,746 | ₩35,800 | ₩35,746 | ₩35,766 | +0.06% | 1.5천 |
|---|
| 2026.09.08 | ₩35,934 | ₩35,947 | ₩35,880 | ₩35,896 | -0.10% | 700 |
|---|
| 2026.09.04 | ₩35,893 | ₩35,961 | ₩35,840 | ₩35,936 | +0.12% | 700 |
|---|
| 2026.09.03 | ₩35,719 | ₩35,826 | ₩35,719 | ₩35,775 | +0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩35,424 | ₩35,437 | ₩35,384 | ₩35,437 | +0.04% | 2.1만 |
|---|
| 2026.09.01 | ₩35,491 | ₩35,531 | ₩35,263 | ₩35,294 | -0.56% | 1.6만 |
|---|
| 2026.08.31 | ₩35,491 | ₩35,608 | ₩35,491 | ₩35,608 | +0.33% | 1.1만 |
|---|
| 2026.08.28 | ₩35,632 | ₩35,648 | ₩35,632 | ₩35,648 | +0.05% | 200 |
|---|
| 2026.08.27 | ₩35,786 | ₩35,836 | ₩35,786 | ₩35,836 | +0.14% | 400 |
|---|
| 2026.08.26 | ₩35,504 | ₩35,526 | ₩35,491 | ₩35,513 | +0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩35,478 | ₩35,535 | ₩35,464 | ₩35,535 | +0.16% | 5.4천 |
|---|
| 2026.08.24 | ₩35,303 | ₩35,303 | ₩35,102 | ₩35,209 | -0.27% | 1.6천 |
|---|
| 2026.08.21 | ₩35,585 | ₩35,585 | ₩35,534 | ₩35,534 | -0.14% | 200 |
|---|
| 2026.08.20 | ₩35,437 | ₩35,437 | ₩35,263 | ₩35,348 | -0.25% | 2.8천 |
|---|
| 2026.08.19 | ₩35,491 | ₩35,572 | ₩35,451 | ₩35,456 | -0.10% | 1.3천 |
|---|
| 2026.08.18 | ₩35,330 | ₩35,330 | ₩35,325 | ₩35,325 | -0.02% | 600 |
|---|
| 2026.08.17 | ₩36,135 | ₩36,135 | ₩35,942 | ₩35,942 | -0.53% | 1천 |
|---|
| 2026.08.14 | ₩35,867 | ₩35,934 | ₩35,867 | ₩35,876 | +0.03% | 2.5천 |
|---|
| 2026.08.13 | ₩35,934 | ₩36,007 | ₩35,934 | ₩35,946 | +0.03% | 600 |
|---|
| 2026.08.12 | ₩35,726 | ₩35,726 | ₩35,665 | ₩35,669 | -0.16% | 1.5천 |
|---|
| 2026.08.11 | ₩35,370 | ₩35,370 | ₩35,370 | ₩35,370 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,451 | ₩35,451 | ₩35,431 | ₩35,431 | -0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩35,491 | ₩35,612 | ₩35,491 | ₩35,573 | +0.23% | 500 |
|---|
| 2026.08.06 | ₩35,344 | ₩35,451 | ₩35,250 | ₩35,254 | -0.25% | 4.9천 |
|---|
| 2026.08.05 | ₩35,706 | ₩35,706 | ₩35,478 | ₩35,478 | -0.64% | 1.6만 |
|---|
| 2026.08.04 | ₩35,236 | ₩35,618 | ₩35,236 | ₩35,618 | +1.08% | 1.1천 |
|---|
| 2026.08.03 | ₩34,096 | ₩34,659 | ₩34,096 | ₩34,621 | +1.54% | 8.3만 |
|---|
| 2026.07.31 | ₩33,895 | ₩34,124 | ₩33,855 | ₩34,124 | +0.68% | 1.4만 |
|---|
| 2026.07.30 | ₩33,828 | ₩33,863 | ₩33,828 | ₩33,863 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩33,533 | ₩33,712 | ₩32,951 | ₩32,951 | -1.74% | 6.9만 |
|---|
| 2026.07.28 | ₩33,305 | ₩33,694 | ₩33,305 | ₩33,598 | +0.88% | 2천 |
|---|
| 2026.07.27 | ₩33,774 | ₩33,774 | ₩33,762 | ₩33,762 | -0.04% | 200 |
|---|
| 2026.07.24 | ₩33,881 | ₩34,110 | ₩33,820 | ₩33,820 | -0.18% | 1.9천 |
|---|
| 2026.07.23 | ₩34,217 | ₩34,217 | ₩34,087 | ₩34,087 | -0.38% | 200 |
|---|
| 2026.07.22 | ₩34,834 | ₩34,834 | ₩34,685 | ₩34,685 | -0.43% | 600 |
|---|
| 2026.07.21 | ₩34,780 | ₩34,794 | ₩34,780 | ₩34,794 | +0.04% | 3.2천 |
|---|
| 2026.07.20 | ₩34,472 | ₩34,472 | ₩34,261 | ₩34,261 | -0.61% | 9.8천 |
|---|
| 2026.07.17 | ₩34,458 | ₩34,458 | ₩34,277 | ₩34,309 | -0.43% | 4.3천 |
|---|
| 2026.07.16 | ₩34,941 | ₩34,941 | ₩34,646 | ₩34,718 | -0.64% | 1.1만 |
|---|
| 2026.07.15 | ₩35,129 | ₩35,165 | ₩35,129 | ₩35,165 | +0.10% | 200 |
|---|
| 2026.07.14 | ₩35,158 | ₩35,158 | ₩35,158 | ₩35,158 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,062 | ₩35,115 | ₩34,917 | ₩34,917 | -0.41% | 5천 |
|---|
| 2026.07.10 | ₩35,276 | ₩35,437 | ₩35,196 | ₩35,437 | +0.46% | 3.2천 |
|---|
| 2026.07.09 | ₩34,995 | ₩35,279 | ₩34,995 | ₩35,279 | +0.81% | 900 |
|---|
| 2026.07.08 | ₩34,592 | ₩34,874 | ₩34,431 | ₩34,847 | +0.74% | 2.6천 |
|---|
| 2026.07.07 | ₩34,834 | ₩34,968 | ₩34,727 | ₩34,775 | -0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩35,236 | ₩35,357 | ₩35,223 | ₩35,293 | +0.16% | 2.7천 |
|---|
| 2026.07.02 | ₩35,451 | ₩35,464 | ₩34,686 | ₩34,889 | -1.59% | 7.9천 |
|---|
| 2026.07.01 | ₩35,370 | ₩35,452 | ₩35,286 | ₩35,286 | -0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩35,384 | ₩35,692 | ₩35,384 | ₩35,678 | +0.83% | 1.5천 |
|---|
| 2026.06.29 | ₩34,928 | ₩35,162 | ₩34,485 | ₩35,162 | +0.67% | 800 |
|---|
| 2026.06.26 | ₩34,431 | ₩34,753 | ₩34,324 | ₩34,562 | +0.38% | 1.1천 |
|---|
| 2026.06.25 | ₩34,498 | ₩34,794 | ₩34,498 | ₩34,741 | +0.70% | 800 |
|---|
| 2026.06.24 | ₩34,686 | ₩34,901 | ₩34,472 | ₩34,580 | -0.31% | 4.4천 |
|---|
| 2026.06.23 | ₩35,048 | ₩35,048 | ₩34,753 | ₩34,771 | -0.79% | 1.4천 |
|---|
| 2026.06.22 | ₩35,659 | ₩35,679 | ₩35,518 | ₩35,664 | +0.02% | 6.3천 |
|---|
| 2026.06.18 | ₩35,639 | ₩35,813 | ₩35,639 | ₩35,813 | +0.49% | 1.4천 |
|---|
| 2026.06.17 | ₩35,558 | ₩35,572 | ₩35,083 | ₩35,083 | -1.34% | 7.6천 |
|---|
| 2026.06.16 | ₩35,920 | ₩35,920 | ₩35,483 | ₩35,483 | -1.22% | 300 |
|---|
| 2026.06.15 | ₩35,639 | ₩36,028 | ₩35,639 | ₩35,946 | +0.86% | 1.4만 |
|---|
| 2026.06.12 | ₩35,102 | ₩35,115 | ₩35,035 | ₩35,065 | -0.11% | 1.4만 |
|---|
| 2026.06.11 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,974 | ₩33,974 | ₩33,974 | ₩33,974 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩35,276 | ₩35,276 | ₩33,962 | ₩34,540 | -2.09% | 900 |
|---|
| 2026.06.08 | ₩34,807 | ₩35,183 | ₩34,807 | ₩34,855 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩35,303 | ₩35,357 | ₩34,418 | ₩34,418 | -2.51% | 2.7만 |
|---|
| 2026.06.04 | ₩35,893 | ₩35,974 | ₩35,880 | ₩35,880 | -0.04% | 7.9천 |
|---|
| 2026.06.03 | ₩36,081 | ₩36,081 | ₩36,001 | ₩36,009 | -0.20% | 3.2천 |
|---|
| 2026.06.02 | ₩36,148 | ₩36,215 | ₩36,121 | ₩36,163 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩35,464 | ₩35,880 | ₩35,464 | ₩35,856 | +1.10% | 1.7만 |
|---|
| 2026.05.29 | ₩35,947 | ₩35,947 | ₩35,706 | ₩35,724 | -0.62% | 4.3천 |
|---|
| 2026.05.28 | ₩35,813 | ₩35,813 | ₩35,759 | ₩35,786 | -0.07% | 600 |
|---|
| 2026.05.27 | ₩35,640 | ₩35,640 | ₩35,640 | ₩35,640 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩35,920 | ₩35,947 | ₩35,840 | ₩35,881 | -0.11% | 7.1천 |
|---|
| 2026.05.22 | ₩35,766 | ₩35,766 | ₩35,665 | ₩35,723 | -0.12% | 600 |
|---|
| 2026.05.21 | ₩35,706 | ₩35,806 | ₩35,692 | ₩35,806 | +0.28% | 900 |
|---|
| 2026.05.20 | ₩35,639 | ₩35,714 | ₩35,625 | ₩35,714 | +0.21% | 800 |
|---|
| 2026.05.19 | ₩35,545 | ₩35,672 | ₩35,545 | ₩35,639 | +0.26% | 4.7천 |
|---|
| 2026.05.18 | ₩35,826 | ₩35,907 | ₩35,800 | ₩35,907 | +0.22% | 4.6천 |
|---|
| 2026.05.15 | ₩35,753 | ₩35,753 | ₩35,672 | ₩35,738 | -0.04% | 1.8천 |
|---|
| 2026.05.14 | ₩36,282 | ₩36,363 | ₩36,270 | ₩36,270 | -0.03% | 900 |
|---|
| 2026.05.13 | ₩36,376 | ₩36,426 | ₩36,376 | ₩36,426 | +0.14% | 600 |
|---|
| 2026.05.12 | ₩36,028 | ₩36,376 | ₩35,880 | ₩36,323 | +0.82% | 1.6만 |
|---|
| 2026.05.11 | ₩36,162 | ₩36,256 | ₩36,162 | ₩36,235 | +0.20% | 1.7천 |
|---|
| 2026.05.08 | ₩35,853 | ₩35,853 | ₩35,759 | ₩35,813 | -0.11% | 1.5천 |
|---|
| 2026.05.07 | ₩35,840 | ₩35,840 | ₩35,554 | ₩35,554 | -0.80% | 3.5천 |
|---|
| 2026.05.06 | ₩35,987 | ₩36,121 | ₩35,974 | ₩36,080 | +0.26% | 3.9천 |
|---|
| 2026.05.05 | ₩35,826 | ₩35,987 | ₩35,813 | ₩35,918 | +0.25% | 2.3만 |
|---|
| 2026.05.04 | ₩35,585 | ₩35,679 | ₩35,531 | ₩35,561 | -0.07% | 9.9천 |
|---|
| 2026.05.01 | ₩36,001 | ₩36,001 | ₩35,692 | ₩35,707 | -0.82% | 1.3만 |
|---|
| 2026.04.30 | ₩35,865 | ₩35,907 | ₩35,865 | ₩35,907 | +0.12% | 900 |
|---|
| 2026.04.29 | ₩35,303 | ₩35,384 | ₩35,303 | ₩35,373 | +0.20% | 300 |
|---|
| 2026.04.28 | ₩35,357 | ₩35,411 | ₩35,357 | ₩35,411 | +0.15% | 3.3천 |
|---|
| 2026.04.27 | ₩35,545 | ₩35,759 | ₩35,504 | ₩35,504 | -0.11% | 2.9만 |
|---|
| 2026.04.24 | ₩35,478 | ₩35,652 | ₩35,478 | ₩35,635 | +0.44% | 1천 |
|---|
| 2026.04.23 | ₩35,759 | ₩35,773 | ₩35,491 | ₩35,660 | -0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩35,665 | ₩35,826 | ₩35,665 | ₩35,778 | +0.32% | 800 |
|---|
| 2026.04.21 | ₩35,800 | ₩35,800 | ₩35,498 | ₩35,498 | -0.84% | 3천 |
|---|
| 2026.04.20 | ₩35,800 | ₩35,880 | ₩35,800 | ₩35,845 | +0.13% | 3.6천 |
|---|
| 2026.04.17 | ₩35,974 | ₩35,974 | ₩35,672 | ₩35,865 | -0.30% | 3.8천 |
|---|
| 2026.04.16 | ₩36,081 | ₩36,081 | ₩36,028 | ₩36,048 | -0.09% | 2.8천 |
|---|
| 2026.04.15 | ₩36,189 | ₩36,189 | ₩36,121 | ₩36,136 | -0.14% | 1.9만 |
|---|
| 2026.04.14 | ₩35,961 | ₩36,189 | ₩35,961 | ₩36,182 | +0.62% | 1.3천 |
|---|
| 2026.04.13 | ₩36,075 | ₩36,075 | ₩36,075 | ₩36,075 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩36,014 | ₩36,081 | ₩35,987 | ₩36,021 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩36,041 | ₩36,135 | ₩36,041 | ₩36,075 | +0.09% | 3.4천 |
|---|
| 2026.04.08 | ₩36,108 | ₩36,135 | ₩36,101 | ₩36,101 | -0.02% | 4.2만 |
|---|
| 2026.04.07 | ₩36,068 | ₩36,068 | ₩35,887 | ₩35,987 | -0.22% | 6천 |
|---|
| 2026.04.06 | ₩36,028 | ₩36,028 | ₩36,028 | ₩36,028 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩35,974 | ₩36,041 | ₩35,947 | ₩36,028 | +0.15% | 2.2천 |
|---|
| 2026.04.01 | ₩35,907 | ₩36,014 | ₩35,847 | ₩35,855 | -0.15% | 8.8천 |
|---|
| 2026.03.31 | ₩35,840 | ₩35,934 | ₩35,840 | ₩35,930 | +0.25% | 400 |
|---|
| 2026.03.30 | ₩35,813 | ₩35,840 | ₩35,793 | ₩35,808 | -0.01% | 3.9천 |
|---|
| 2026.03.27 | ₩35,424 | ₩35,451 | ₩35,384 | ₩35,396 | -0.08% | 800 |
|---|
| 2026.03.26 | ₩35,659 | ₩35,659 | ₩35,545 | ₩35,578 | -0.23% | 3.2천 |
|---|
| 2026.03.25 | ₩35,813 | ₩35,853 | ₩35,813 | ₩35,853 | +0.11% | 2천 |
|---|
| 2026.03.24 | ₩35,639 | ₩35,639 | ₩35,464 | ₩35,545 | -0.26% | 3.2천 |
|---|
| 2026.03.23 | ₩35,686 | ₩35,773 | ₩35,612 | ₩35,730 | +0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,779 | ₩35,800 | ₩35,458 | ₩35,458 | -0.90% | 8.4천 |
|---|
| 2026.03.19 | ₩36,068 | ₩36,497 | ₩36,068 | ₩36,497 | +1.19% | 1.3천 |
|---|
| 2026.03.18 | ₩36,121 | ₩36,162 | ₩35,971 | ₩35,971 | -0.42% | 2.6천 |
|---|
| 2026.03.17 | ₩36,215 | ₩36,215 | ₩36,175 | ₩36,183 | -0.09% | 1.1천 |
|---|
| 2026.03.16 | ₩36,148 | ₩36,148 | ₩36,028 | ₩36,028 | -0.33% | 500 |
|---|
| 2026.03.13 | ₩36,457 | ₩36,457 | ₩35,692 | ₩35,779 | -1.86% | 4.5천 |
|---|
| 2026.03.12 | ₩35,881 | ₩35,931 | ₩35,881 | ₩35,931 | +0.14% | 300 |
|---|
| 2026.03.11 | ₩36,215 | ₩36,215 | ₩36,081 | ₩36,081 | -0.37% | 400 |
|---|
| 2026.03.10 | ₩36,685 | ₩36,752 | ₩36,500 | ₩36,500 | -0.50% | 8만 |
|---|
| 2026.03.09 | ₩36,618 | ₩36,836 | ₩36,618 | ₩36,836 | +0.60% | 700 |
|---|
| 2026.03.06 | ₩36,363 | ₩36,604 | ₩36,363 | ₩36,560 | +0.54% | 13.9만 |
|---|
| 2026.03.05 | ₩36,591 | ₩36,712 | ₩36,564 | ₩36,669 | +0.21% | 3.8천 |
|---|
| 2026.03.04 | ₩36,685 | ₩36,867 | ₩36,685 | ₩36,867 | +0.50% | 1.2천 |
|---|
| 2026.03.03 | ₩36,551 | ₩36,712 | ₩35,920 | ₩36,403 | -0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩37,168 | ₩37,624 | ₩37,168 | ₩37,429 | +0.70% | 3.3천 |
|---|
| 2026.02.27 | ₩37,423 | ₩37,669 | ₩37,423 | ₩37,669 | +0.66% | 1.5천 |
|---|
| 2026.02.26 | ₩37,892 | ₩37,892 | ₩37,818 | ₩37,818 | -0.19% | 400 |
|---|
| 2026.02.25 | ₩38,117 | ₩38,160 | ₩37,959 | ₩38,062 | -0.14% | 3.2천 |
|---|
| 2026.02.24 | ₩37,651 | ₩37,704 | ₩37,604 | ₩37,700 | +0.13% | 1.4만 |
|---|
| 2026.02.23 | ₩37,476 | ₩37,476 | ₩37,266 | ₩37,296 | -0.48% | 4.6천 |
|---|
| 2026.02.20 | ₩37,510 | ₩37,644 | ₩37,369 | ₩37,644 | +0.36% | 800 |
|---|
| 2026.02.19 | ₩37,221 | ₩37,315 | ₩37,101 | ₩37,212 | -0.03% | 2.6천 |
|---|
| 2026.02.18 | ₩37,503 | ₩37,503 | ₩37,235 | ₩37,342 | -0.43% | 1.7천 |
|---|
| 2026.02.17 | ₩36,940 | ₩37,141 | ₩36,940 | ₩37,141 | +0.54% | 1.4만 |
|---|
| 2026.02.13 | ₩37,382 | ₩37,382 | ₩37,007 | ₩37,181 | -0.54% | 1.5천 |
|---|
| 2026.02.12 | ₩37,677 | ₩37,689 | ₩37,089 | ₩37,089 | -1.56% | 1.9천 |
|---|
| 2026.02.11 | ₩37,490 | ₩37,651 | ₩37,490 | ₩37,651 | +0.43% | 1.9천 |
|---|
| 2026.02.10 | ₩37,476 | ₩37,476 | ₩37,323 | ₩37,323 | -0.41% | 900 |
|---|
| 2026.02.09 | ₩37,449 | ₩37,449 | ₩37,380 | ₩37,380 | -0.19% | 800 |
|---|
| 2026.02.06 | ₩36,738 | ₩37,145 | ₩36,738 | ₩37,145 | +1.11% | 700 |
|---|
| 2026.02.05 | ₩36,671 | ₩36,671 | ₩36,383 | ₩36,400 | -0.74% | 1.1만 |
|---|
| 2026.02.04 | ₩36,557 | ₩36,779 | ₩36,557 | ₩36,686 | +0.35% | 1.1만 |
|---|
| 2026.02.03 | ₩37,396 | ₩37,396 | ₩36,899 | ₩37,095 | -0.80% | 2.9천 |
|---|
| 2026.02.02 | ₩36,779 | ₩36,832 | ₩36,645 | ₩36,666 | -0.31% | 7.7천 |
|---|
| 2026.01.30 | ₩37,691 | ₩37,771 | ₩36,712 | ₩37,020 | -1.78% | 1.6만 |
|---|
| 2026.01.29 | ₩39,180 | ₩39,180 | ₩38,496 | ₩38,914 | -0.68% | 3.8천 |
|---|
| 2026.01.28 | ₩38,702 | ₩39,005 | ₩38,639 | ₩38,969 | +0.69% | 1.2만 |
|---|
| 2026.01.27 | ₩37,919 | ₩38,335 | ₩37,919 | ₩38,321 | +1.06% | 2.6만 |
|---|
| 2026.01.26 | ₩37,838 | ₩37,959 | ₩37,704 | ₩37,759 | -0.21% | 7천 |
|---|
| 2026.01.23 | ₩37,342 | ₩37,543 | ₩37,342 | ₩37,467 | +0.33% | 2.9만 |
|---|
| 2026.01.22 | ₩37,127 | ₩37,228 | ₩36,886 | ₩37,185 | +0.16% | 1.1만 |
|---|
| 2026.01.21 | ₩36,738 | ₩36,846 | ₩36,497 | ₩36,772 | +0.09% | 1.1만 |
|---|
| 2026.01.20 | ₩36,417 | ₩36,489 | ₩36,256 | ₩36,262 | -0.42% | 6.4천 |
|---|
| 2026.01.16 | ₩36,457 | ₩36,470 | ₩36,215 | ₩36,292 | -0.45% | 2.3천 |
|---|
| 2026.01.15 | ₩36,551 | ₩36,551 | ₩36,367 | ₩36,367 | -0.50% | 1.7천 |
|---|
| 2026.01.14 | ₩36,363 | ₩36,380 | ₩36,175 | ₩36,380 | +0.05% | 2.7천 |
|---|
| 2026.01.13 | ₩36,738 | ₩36,738 | ₩36,457 | ₩36,500 | -0.65% | 3.7천 |
|---|
| 2026.01.12 | ₩36,537 | ₩36,698 | ₩36,510 | ₩36,584 | +0.13% | 4.8천 |
|---|
| 2026.01.09 | ₩36,041 | ₩36,350 | ₩36,041 | ₩36,336 | +0.82% | 3.9천 |
|---|
| 2026.01.08 | ₩35,880 | ₩36,001 | ₩35,859 | ₩35,995 | +0.32% | 1.2만 |
|---|
| 2026.01.07 | ₩36,028 | ₩36,215 | ₩36,028 | ₩36,061 | +0.09% | 1.4만 |
|---|
| 2026.01.06 | ₩36,068 | ₩36,189 | ₩36,001 | ₩36,179 | +0.31% | 1만 |
|---|
| 2026.01.05 | ₩35,893 | ₩35,893 | ₩35,786 | ₩35,810 | -0.23% | 1.7만 |
|---|
| 2026.01.02 | ₩35,474 | ₩35,474 | ₩35,270 | ₩35,313 | -0.45% | 4.5천 |
|---|
| 2025.12.31 | ₩35,464 | ₩35,464 | ₩35,310 | ₩35,310 | -0.43% | 1.6천 |
|---|
| 2025.12.30 | ₩35,612 | ₩35,746 | ₩35,585 | ₩35,585 | -0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩35,612 | ₩35,612 | ₩35,610 | ₩35,610 | -0.00% | 800 |
|---|
| 2025.12.26 | ₩36,336 | ₩36,336 | ₩36,277 | ₩36,289 | -0.13% | 900 |
|---|
| 2025.12.24 | ₩36,028 | ₩36,175 | ₩36,028 | ₩36,155 | +0.35% | 1.4천 |
|---|
| 2025.12.23 | ₩35,947 | ₩36,162 | ₩35,867 | ₩36,150 | +0.56% | 9.7천 |
|---|
| 2025.12.22 | ₩35,860 | ₩35,880 | ₩35,813 | ₩35,864 | +0.01% | 2.9천 |
|---|
| 2025.12.19 | ₩35,451 | ₩35,518 | ₩35,437 | ₩35,460 | +0.03% | 3.7천 |
|---|
| 2025.12.18 | ₩35,276 | ₩35,276 | ₩35,095 | ₩35,172 | -0.30% | 1.2천 |
|---|
| 2025.12.17 | ₩35,236 | ₩35,236 | ₩34,862 | ₩34,862 | -1.06% | 3.1천 |
|---|
| 2025.12.16 | ₩35,250 | ₩35,276 | ₩35,085 | ₩35,205 | -0.13% | 1.3천 |
|---|
| 2025.12.15 | ₩35,276 | ₩35,276 | ₩35,137 | ₩35,137 | -0.40% | 2.8천 |
|---|
| 2025.12.12 | ₩35,692 | ₩35,692 | ₩35,231 | ₩35,231 | -1.29% | 1.4천 |
|---|
| 2025.12.11 | ₩35,370 | ₩35,600 | ₩35,370 | ₩35,600 | +0.65% | 2.1천 |
|---|
| 2025.12.10 | ₩35,424 | ₩35,612 | ₩35,380 | ₩35,578 | +0.44% | 500 |
|---|
| 2025.12.09 | ₩35,404 | ₩35,437 | ₩35,404 | ₩35,421 | +0.05% | 700 |
|---|
| 2025.12.08 | ₩35,417 | ₩35,417 | ₩35,309 | ₩35,309 | -0.31% | 1.8천 |
|---|
| 2025.12.05 | ₩35,511 | ₩35,692 | ₩35,416 | ₩35,416 | -0.27% | 9천 |
|---|
| 2025.12.04 | ₩35,330 | ₩35,357 | ₩35,263 | ₩35,319 | -0.03% | 1.8천 |
|---|
| 2025.12.03 | ₩35,250 | ₩35,370 | ₩35,250 | ₩35,354 | +0.30% | 5.8천 |
|---|
| 2025.12.02 | ₩35,344 | ₩35,357 | ₩35,102 | ₩35,314 | -0.08% | 4.6천 |
|---|
| 2025.12.01 | ₩35,223 | ₩35,317 | ₩35,180 | ₩35,189 | -0.10% | 8.6천 |
|---|
| 2025.11.28 | ₩35,220 | ₩35,220 | ₩35,220 | ₩35,220 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,760 | ₩34,968 | ₩34,686 | ₩34,914 | +0.44% | 1.7만 |
|---|
| 2025.11.25 | ₩34,364 | ₩34,579 | ₩34,364 | ₩34,579 | +0.62% | 800 |
|---|
| 2025.11.24 | ₩34,190 | ₩34,512 | ₩34,163 | ₩34,493 | +0.89% | 3.9천 |
|---|
| 2025.11.21 | ₩33,435 | ₩34,029 | ₩33,435 | ₩33,712 | +0.83% | 3.4천 |
|---|
| 2025.11.20 | ₩34,646 | ₩34,646 | ₩33,582 | ₩33,582 | -3.07% | 3.9천 |
|---|
| 2025.11.19 | ₩34,498 | ₩34,498 | ₩33,975 | ₩34,112 | -1.12% | 3.2천 |
|---|
| 2025.11.18 | ₩34,163 | ₩34,163 | ₩33,839 | ₩33,989 | -0.51% | 1.4천 |
|---|
| 2025.11.17 | ₩34,418 | ₩34,525 | ₩33,989 | ₩34,140 | -0.81% | 3.1천 |
|---|
| 2025.11.14 | ₩34,217 | ₩34,686 | ₩34,217 | ₩34,462 | +0.72% | 5.4천 |
|---|
| 2025.11.13 | ₩35,062 | ₩35,129 | ₩34,619 | ₩34,674 | -1.11% | 2.2만 |
|---|
| 2025.11.12 | ₩35,142 | ₩35,280 | ₩35,142 | ₩35,234 | +0.26% | 4.3천 |
|---|
| 2025.11.11 | ₩34,981 | ₩35,089 | ₩34,887 | ₩35,063 | +0.23% | 1.3천 |
|---|
| 2025.11.10 | ₩34,928 | ₩35,102 | ₩34,780 | ₩35,062 | +0.38% | 1.5만 |
|---|
| 2025.11.07 | ₩34,123 | ₩34,279 | ₩33,962 | ₩34,279 | +0.46% | 1.3만 |
|---|
| 2025.11.06 | ₩34,552 | ₩34,552 | ₩34,274 | ₩34,274 | -0.80% | 6.3천 |
|---|
| 2025.11.05 | ₩34,539 | ₩34,914 | ₩34,539 | ₩34,739 | +0.58% | 1.3만 |
|---|
| 2025.11.04 | ₩34,753 | ₩34,874 | ₩34,527 | ₩34,527 | -0.65% | 11.8만 |
|---|
| 2025.11.03 | ₩35,384 | ₩35,384 | ₩35,102 | ₩35,141 | -0.69% | 9.4만 |
|---|
| 2025.10.31 | ₩35,344 | ₩35,344 | ₩35,054 | ₩35,056 | -0.81% | 2.2천 |
|---|
| 2025.10.30 | ₩35,236 | ₩35,236 | ₩34,889 | ₩34,889 | -0.99% | 7.5천 |
|---|
| 2025.10.29 | ₩35,424 | ₩35,424 | ₩35,223 | ₩35,334 | -0.25% | 3.5천 |
|---|
| 2025.10.28 | ₩35,156 | ₩35,290 | ₩35,115 | ₩35,264 | +0.31% | 3.2천 |
|---|
| 2025.10.27 | ₩34,955 | ₩35,061 | ₩34,887 | ₩35,061 | +0.30% | 6.8천 |
|---|
| 2025.10.24 | ₩34,338 | ₩34,579 | ₩34,338 | ₩34,497 | +0.46% | 1천 |
|---|
| 2025.10.23 | ₩33,935 | ₩34,230 | ₩33,935 | ₩34,174 | +0.70% | 2.3천 |
|---|
| 2025.10.22 | ₩34,203 | ₩34,203 | ₩33,694 | ₩33,895 | -0.90% | 2.3천 |
|---|
| 2025.10.21 | ₩34,150 | ₩34,257 | ₩34,136 | ₩34,230 | +0.24% | 1.2만 |
|---|
| 2025.10.20 | ₩34,080 | ₩34,270 | ₩34,080 | ₩34,221 | +0.41% | 2만 |
|---|
| 2025.10.17 | ₩33,573 | ₩33,868 | ₩33,439 | ₩33,806 | +0.70% | 2.5만 |
|---|
| 2025.10.16 | ₩33,935 | ₩34,029 | ₩33,466 | ₩33,565 | -1.09% | 2.9만 |
|---|