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 | ₩36,152 | ₩36,250 | ₩36,152 | ₩36,250 | +0.27% | 300 |
| 2026.10.08 | ₩36,206 | ₩36,206 | ₩35,990 | ₩35,990 | -0.60% | 800 |
| 2026.10.07 | ₩36,289 | ₩36,460 | ₩36,289 | ₩36,447 | +0.44% | 1.4천 |
| 2026.10.06 | ₩36,634 | ₩36,782 | ₩36,634 | ₩36,701 | +0.18% | 6.5천 |
| 2026.10.05 | ₩36,541 | ₩36,606 | ₩36,541 | ₩36,606 | +0.18% | 900 |
| 2026.10.02 | ₩36,219 | ₩36,245 | ₩36,099 | ₩36,245 | +0.07% | 2.2천 |
| 2026.10.01 | ₩35,744 | ₩35,893 | ₩35,684 | ₩35,893 | +0.42% | 1.4천 |
| 2026.09.30 | ₩36,019 | ₩36,019 | ₩35,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,850 |
| -0.47% |
| 800 |
| 2026.09.29 | ₩35,936 | ₩35,936 | ₩35,936 | ₩35,936 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,891 | ₩35,891 | ₩35,891 | ₩35,891 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,233 | ₩36,253 | ₩36,233 | ₩36,253 | +0.06% | 200 |
|---|
| 2026.09.24 | ₩35,992 | ₩36,012 | ₩35,992 | ₩36,012 | +0.06% | 300 |
|---|
| 2026.09.23 | ₩36,112 | ₩36,112 | ₩36,065 | ₩36,065 | -0.13% | 700 |
|---|
| 2026.09.22 | ₩36,514 | ₩36,534 | ₩36,380 | ₩36,534 | +0.06% | 2.2천 |
|---|
| 2026.09.21 | ₩36,166 | ₩36,395 | ₩36,166 | ₩36,395 | +0.63% | 2.1천 |
|---|
| 2026.09.18 | ₩35,443 | ₩35,546 | ₩35,443 | ₩35,546 | +0.29% | 1.3천 |
|---|
| 2026.09.17 | ₩35,456 | ₩35,459 | ₩35,416 | ₩35,459 | +0.01% | 700 |
|---|
| 2026.09.16 | ₩34,840 | ₩34,934 | ₩34,840 | ₩34,890 | +0.14% | 600 |
|---|
| 2026.09.15 | ₩34,974 | ₩34,974 | ₩34,934 | ₩34,946 | -0.08% | 600 |
|---|
| 2026.09.14 | ₩34,988 | ₩35,202 | ₩34,988 | ₩35,129 | +0.41% | 2.3천 |
|---|
| 2026.09.11 | ₩35,630 | ₩35,630 | ₩35,577 | ₩35,601 | -0.08% | 900 |
|---|
| 2026.09.10 | ₩35,289 | ₩35,322 | ₩35,215 | ₩35,241 | -0.14% | 2.7천 |
|---|
| 2026.09.09 | ₩35,684 | ₩35,737 | ₩35,684 | ₩35,704 | +0.06% | 1.5천 |
|---|
| 2026.09.08 | ₩35,871 | ₩35,885 | ₩35,818 | ₩35,834 | -0.10% | 700 |
|---|
| 2026.09.04 | ₩35,831 | ₩35,898 | ₩35,778 | ₩35,874 | +0.12% | 700 |
|---|
| 2026.09.03 | ₩35,657 | ₩35,764 | ₩35,657 | ₩35,713 | +0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩35,362 | ₩35,376 | ₩35,322 | ₩35,376 | +0.04% | 2.1만 |
|---|
| 2026.09.01 | ₩35,429 | ₩35,470 | ₩35,202 | ₩35,233 | -0.56% | 1.6만 |
|---|
| 2026.08.31 | ₩35,429 | ₩35,546 | ₩35,429 | ₩35,546 | +0.33% | 1.1만 |
|---|
| 2026.08.28 | ₩35,570 | ₩35,586 | ₩35,570 | ₩35,586 | +0.05% | 200 |
|---|
| 2026.08.27 | ₩35,724 | ₩35,774 | ₩35,724 | ₩35,774 | +0.14% | 400 |
|---|
| 2026.08.26 | ₩35,443 | ₩35,464 | ₩35,429 | ₩35,451 | +0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩35,416 | ₩35,474 | ₩35,403 | ₩35,474 | +0.16% | 5.4천 |
|---|
| 2026.08.24 | ₩35,242 | ₩35,242 | ₩35,041 | ₩35,148 | -0.27% | 1.6천 |
|---|
| 2026.08.21 | ₩35,523 | ₩35,523 | ₩35,472 | ₩35,472 | -0.14% | 200 |
|---|
| 2026.08.20 | ₩35,376 | ₩35,376 | ₩35,202 | ₩35,286 | -0.25% | 2.8천 |
|---|
| 2026.08.19 | ₩35,429 | ₩35,510 | ₩35,389 | ₩35,395 | -0.10% | 1.3천 |
|---|
| 2026.08.18 | ₩35,269 | ₩35,269 | ₩35,263 | ₩35,263 | -0.02% | 600 |
|---|
| 2026.08.17 | ₩36,072 | ₩36,072 | ₩35,879 | ₩35,879 | -0.53% | 1천 |
|---|
| 2026.08.14 | ₩35,804 | ₩35,871 | ₩35,804 | ₩35,814 | +0.03% | 2.5천 |
|---|
| 2026.08.13 | ₩35,871 | ₩35,945 | ₩35,871 | ₩35,883 | +0.03% | 600 |
|---|
| 2026.08.12 | ₩35,664 | ₩35,664 | ₩35,603 | ₩35,607 | -0.16% | 1.5천 |
|---|
| 2026.08.11 | ₩35,309 | ₩35,309 | ₩35,309 | ₩35,309 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,389 | ₩35,389 | ₩35,369 | ₩35,369 | -0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩35,429 | ₩35,550 | ₩35,429 | ₩35,511 | +0.23% | 500 |
|---|
| 2026.08.06 | ₩35,282 | ₩35,389 | ₩35,188 | ₩35,192 | -0.25% | 4.9천 |
|---|
| 2026.08.05 | ₩35,644 | ₩35,644 | ₩35,416 | ₩35,416 | -0.64% | 1.6만 |
|---|
| 2026.08.04 | ₩35,175 | ₩35,557 | ₩35,175 | ₩35,557 | +1.08% | 1.1천 |
|---|
| 2026.08.03 | ₩34,037 | ₩34,599 | ₩34,037 | ₩34,560 | +1.54% | 8.3만 |
|---|
| 2026.07.31 | ₩33,836 | ₩34,065 | ₩33,796 | ₩34,065 | +0.68% | 1.4만 |
|---|
| 2026.07.30 | ₩33,769 | ₩33,804 | ₩33,769 | ₩33,804 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩33,475 | ₩33,654 | ₩32,893 | ₩32,893 | -1.74% | 6.9만 |
|---|
| 2026.07.28 | ₩33,247 | ₩33,635 | ₩33,247 | ₩33,540 | +0.88% | 2천 |
|---|
| 2026.07.27 | ₩33,716 | ₩33,716 | ₩33,703 | ₩33,703 | -0.04% | 200 |
|---|
| 2026.07.24 | ₩33,823 | ₩34,050 | ₩33,761 | ₩33,761 | -0.18% | 1.9천 |
|---|
| 2026.07.23 | ₩34,157 | ₩34,157 | ₩34,027 | ₩34,027 | -0.38% | 200 |
|---|
| 2026.07.22 | ₩34,773 | ₩34,773 | ₩34,625 | ₩34,625 | -0.43% | 600 |
|---|
| 2026.07.21 | ₩34,720 | ₩34,733 | ₩34,720 | ₩34,733 | +0.04% | 3.2천 |
|---|
| 2026.07.20 | ₩34,412 | ₩34,412 | ₩34,202 | ₩34,202 | -0.61% | 9.8천 |
|---|
| 2026.07.17 | ₩34,398 | ₩34,398 | ₩34,218 | ₩34,250 | -0.43% | 4.3천 |
|---|
| 2026.07.16 | ₩34,880 | ₩34,880 | ₩34,586 | ₩34,658 | -0.64% | 1.1만 |
|---|
| 2026.07.15 | ₩35,068 | ₩35,104 | ₩35,068 | ₩35,104 | +0.10% | 200 |
|---|
| 2026.07.14 | ₩35,097 | ₩35,097 | ₩35,097 | ₩35,097 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,001 | ₩35,054 | ₩34,856 | ₩34,856 | -0.41% | 5천 |
|---|
| 2026.07.10 | ₩35,215 | ₩35,376 | ₩35,135 | ₩35,376 | +0.46% | 3.2천 |
|---|
| 2026.07.09 | ₩34,934 | ₩35,218 | ₩34,934 | ₩35,218 | +0.81% | 900 |
|---|
| 2026.07.08 | ₩34,532 | ₩34,813 | ₩34,372 | ₩34,787 | +0.74% | 2.6천 |
|---|
| 2026.07.07 | ₩34,773 | ₩34,907 | ₩34,666 | ₩34,714 | -0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩35,175 | ₩35,296 | ₩35,162 | ₩35,231 | +0.16% | 2.7천 |
|---|
| 2026.07.02 | ₩35,389 | ₩35,403 | ₩34,626 | ₩34,828 | -1.59% | 7.9천 |
|---|
| 2026.07.01 | ₩35,309 | ₩35,391 | ₩35,225 | ₩35,225 | -0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩35,322 | ₩35,630 | ₩35,322 | ₩35,616 | +0.83% | 1.5천 |
|---|
| 2026.06.29 | ₩34,867 | ₩35,101 | ₩34,425 | ₩35,101 | +0.67% | 800 |
|---|
| 2026.06.26 | ₩34,372 | ₩34,693 | ₩34,264 | ₩34,501 | +0.38% | 1.1천 |
|---|
| 2026.06.25 | ₩34,439 | ₩34,733 | ₩34,439 | ₩34,681 | +0.70% | 800 |
|---|
| 2026.06.24 | ₩34,626 | ₩34,840 | ₩34,412 | ₩34,520 | -0.31% | 4.4천 |
|---|
| 2026.06.23 | ₩34,988 | ₩34,988 | ₩34,693 | ₩34,710 | -0.79% | 1.4천 |
|---|
| 2026.06.22 | ₩35,597 | ₩35,617 | ₩35,456 | ₩35,602 | +0.02% | 6.3천 |
|---|
| 2026.06.18 | ₩35,577 | ₩35,751 | ₩35,577 | ₩35,751 | +0.49% | 1.4천 |
|---|
| 2026.06.17 | ₩35,496 | ₩35,510 | ₩35,022 | ₩35,022 | -1.34% | 7.6천 |
|---|
| 2026.06.16 | ₩35,858 | ₩35,858 | ₩35,421 | ₩35,421 | -1.22% | 300 |
|---|
| 2026.06.15 | ₩35,577 | ₩35,965 | ₩35,577 | ₩35,883 | +0.86% | 1.4만 |
|---|
| 2026.06.12 | ₩35,041 | ₩35,054 | ₩34,974 | ₩35,004 | -0.11% | 1.4만 |
|---|
| 2026.06.11 | ₩34,800 | ₩34,800 | ₩34,800 | ₩34,800 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩35,215 | ₩35,215 | ₩33,903 | ₩34,480 | -2.09% | 900 |
|---|
| 2026.06.08 | ₩34,747 | ₩35,121 | ₩34,747 | ₩34,795 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩35,242 | ₩35,296 | ₩34,358 | ₩34,358 | -2.51% | 2.7만 |
|---|
| 2026.06.04 | ₩35,831 | ₩35,911 | ₩35,818 | ₩35,818 | -0.04% | 7.9천 |
|---|
| 2026.06.03 | ₩36,019 | ₩36,019 | ₩35,938 | ₩35,946 | -0.20% | 3.2천 |
|---|
| 2026.06.02 | ₩36,086 | ₩36,152 | ₩36,059 | ₩36,100 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩35,403 | ₩35,818 | ₩35,403 | ₩35,794 | +1.10% | 1.7만 |
|---|
| 2026.05.29 | ₩35,885 | ₩35,885 | ₩35,644 | ₩35,662 | -0.62% | 4.3천 |
|---|
| 2026.05.28 | ₩35,751 | ₩35,751 | ₩35,697 | ₩35,724 | -0.07% | 600 |
|---|
| 2026.05.27 | ₩35,578 | ₩35,578 | ₩35,578 | ₩35,578 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩35,858 | ₩35,885 | ₩35,778 | ₩35,819 | -0.11% | 7.1천 |
|---|
| 2026.05.22 | ₩35,704 | ₩35,704 | ₩35,603 | ₩35,661 | -0.12% | 600 |
|---|
| 2026.05.21 | ₩35,644 | ₩35,744 | ₩35,630 | ₩35,744 | +0.28% | 900 |
|---|
| 2026.05.20 | ₩35,577 | ₩35,652 | ₩35,563 | ₩35,652 | +0.21% | 800 |
|---|
| 2026.05.19 | ₩35,483 | ₩35,610 | ₩35,483 | ₩35,577 | +0.26% | 4.7천 |
|---|
| 2026.05.18 | ₩35,764 | ₩35,844 | ₩35,737 | ₩35,844 | +0.22% | 4.6천 |
|---|
| 2026.05.15 | ₩35,691 | ₩35,691 | ₩35,610 | ₩35,676 | -0.04% | 1.8천 |
|---|
| 2026.05.14 | ₩36,219 | ₩36,300 | ₩36,207 | ₩36,207 | -0.03% | 900 |
|---|
| 2026.05.13 | ₩36,313 | ₩36,363 | ₩36,313 | ₩36,363 | +0.14% | 600 |
|---|
| 2026.05.12 | ₩35,965 | ₩36,313 | ₩35,818 | ₩36,260 | +0.82% | 1.6만 |
|---|
| 2026.05.11 | ₩36,099 | ₩36,193 | ₩36,099 | ₩36,173 | +0.20% | 1.7천 |
|---|
| 2026.05.08 | ₩35,791 | ₩35,791 | ₩35,697 | ₩35,751 | -0.11% | 1.5천 |
|---|
| 2026.05.07 | ₩35,778 | ₩35,778 | ₩35,492 | ₩35,492 | -0.80% | 3.5천 |
|---|
| 2026.05.06 | ₩35,925 | ₩36,059 | ₩35,911 | ₩36,017 | +0.26% | 3.9천 |
|---|
| 2026.05.05 | ₩35,764 | ₩35,925 | ₩35,751 | ₩35,855 | +0.25% | 2.3만 |
|---|
| 2026.05.04 | ₩35,523 | ₩35,617 | ₩35,470 | ₩35,499 | -0.07% | 9.9천 |
|---|
| 2026.05.01 | ₩35,938 | ₩35,938 | ₩35,630 | ₩35,645 | -0.82% | 1.3만 |
|---|
| 2026.04.30 | ₩35,803 | ₩35,844 | ₩35,803 | ₩35,844 | +0.12% | 900 |
|---|
| 2026.04.29 | ₩35,242 | ₩35,322 | ₩35,242 | ₩35,312 | +0.20% | 300 |
|---|
| 2026.04.28 | ₩35,296 | ₩35,349 | ₩35,296 | ₩35,349 | +0.15% | 3.3천 |
|---|
| 2026.04.27 | ₩35,483 | ₩35,697 | ₩35,443 | ₩35,443 | -0.11% | 2.9만 |
|---|
| 2026.04.24 | ₩35,416 | ₩35,590 | ₩35,416 | ₩35,573 | +0.44% | 1천 |
|---|
| 2026.04.23 | ₩35,697 | ₩35,711 | ₩35,429 | ₩35,598 | -0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩35,603 | ₩35,764 | ₩35,603 | ₩35,716 | +0.32% | 800 |
|---|
| 2026.04.21 | ₩35,737 | ₩35,737 | ₩35,436 | ₩35,436 | -0.84% | 3천 |
|---|
| 2026.04.20 | ₩35,737 | ₩35,818 | ₩35,737 | ₩35,783 | +0.13% | 3.6천 |
|---|
| 2026.04.17 | ₩35,911 | ₩35,911 | ₩35,610 | ₩35,803 | -0.30% | 3.8천 |
|---|
| 2026.04.16 | ₩36,019 | ₩36,019 | ₩35,965 | ₩35,985 | -0.09% | 2.8천 |
|---|
| 2026.04.15 | ₩36,126 | ₩36,126 | ₩36,059 | ₩36,073 | -0.14% | 1.9만 |
|---|
| 2026.04.14 | ₩35,898 | ₩36,126 | ₩35,898 | ₩36,119 | +0.62% | 1.3천 |
|---|
| 2026.04.13 | ₩36,012 | ₩36,012 | ₩36,012 | ₩36,012 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩35,952 | ₩36,019 | ₩35,925 | ₩35,958 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩35,978 | ₩36,072 | ₩35,978 | ₩36,012 | +0.09% | 3.4천 |
|---|
| 2026.04.08 | ₩36,045 | ₩36,072 | ₩36,039 | ₩36,039 | -0.02% | 4.2만 |
|---|
| 2026.04.07 | ₩36,005 | ₩36,005 | ₩35,824 | ₩35,925 | -0.22% | 6천 |
|---|
| 2026.04.06 | ₩35,965 | ₩35,965 | ₩35,965 | ₩35,965 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩35,911 | ₩35,978 | ₩35,885 | ₩35,965 | +0.15% | 2.2천 |
|---|
| 2026.04.01 | ₩35,844 | ₩35,952 | ₩35,784 | ₩35,792 | -0.15% | 8.8천 |
|---|
| 2026.03.31 | ₩35,778 | ₩35,871 | ₩35,778 | ₩35,867 | +0.25% | 400 |
|---|
| 2026.03.30 | ₩35,751 | ₩35,778 | ₩35,731 | ₩35,745 | -0.01% | 3.9천 |
|---|
| 2026.03.27 | ₩35,362 | ₩35,389 | ₩35,322 | ₩35,334 | -0.08% | 800 |
|---|
| 2026.03.26 | ₩35,597 | ₩35,597 | ₩35,483 | ₩35,516 | -0.23% | 3.2천 |
|---|
| 2026.03.25 | ₩35,751 | ₩35,791 | ₩35,751 | ₩35,791 | +0.11% | 2천 |
|---|
| 2026.03.24 | ₩35,577 | ₩35,577 | ₩35,403 | ₩35,483 | -0.26% | 3.2천 |
|---|
| 2026.03.23 | ₩35,624 | ₩35,711 | ₩35,550 | ₩35,668 | +0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,717 | ₩35,737 | ₩35,396 | ₩35,396 | -0.90% | 8.4천 |
|---|
| 2026.03.19 | ₩36,005 | ₩36,434 | ₩36,005 | ₩36,434 | +1.19% | 1.3천 |
|---|
| 2026.03.18 | ₩36,059 | ₩36,099 | ₩35,909 | ₩35,909 | -0.42% | 2.6천 |
|---|
| 2026.03.17 | ₩36,152 | ₩36,152 | ₩36,112 | ₩36,120 | -0.09% | 1.1천 |
|---|
| 2026.03.16 | ₩36,086 | ₩36,086 | ₩35,965 | ₩35,965 | -0.33% | 500 |
|---|
| 2026.03.13 | ₩36,393 | ₩36,393 | ₩35,630 | ₩35,717 | -1.86% | 4.5천 |
|---|
| 2026.03.12 | ₩35,819 | ₩35,869 | ₩35,819 | ₩35,869 | +0.14% | 300 |
|---|
| 2026.03.11 | ₩36,152 | ₩36,152 | ₩36,019 | ₩36,019 | -0.37% | 400 |
|---|
| 2026.03.10 | ₩36,621 | ₩36,688 | ₩36,436 | ₩36,436 | -0.50% | 8만 |
|---|
| 2026.03.09 | ₩36,554 | ₩36,772 | ₩36,554 | ₩36,772 | +0.60% | 700 |
|---|
| 2026.03.06 | ₩36,300 | ₩36,541 | ₩36,300 | ₩36,497 | +0.54% | 13.9만 |
|---|
| 2026.03.05 | ₩36,527 | ₩36,648 | ₩36,501 | ₩36,605 | +0.21% | 3.8천 |
|---|
| 2026.03.04 | ₩36,621 | ₩36,803 | ₩36,621 | ₩36,803 | +0.50% | 1.2천 |
|---|
| 2026.03.03 | ₩36,487 | ₩36,648 | ₩35,858 | ₩36,340 | -0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩37,103 | ₩37,558 | ₩37,103 | ₩37,364 | +0.70% | 3.3천 |
|---|
| 2026.02.27 | ₩37,358 | ₩37,604 | ₩37,358 | ₩37,604 | +0.66% | 1.5천 |
|---|
| 2026.02.26 | ₩37,826 | ₩37,826 | ₩37,753 | ₩37,753 | -0.19% | 400 |
|---|
| 2026.02.25 | ₩38,051 | ₩38,094 | ₩37,893 | ₩37,996 | -0.14% | 3.2천 |
|---|
| 2026.02.24 | ₩37,585 | ₩37,639 | ₩37,538 | ₩37,635 | +0.13% | 1.4만 |
|---|
| 2026.02.23 | ₩37,411 | ₩37,411 | ₩37,201 | ₩37,232 | -0.48% | 4.6천 |
|---|
| 2026.02.20 | ₩37,445 | ₩37,578 | ₩37,304 | ₩37,578 | +0.36% | 800 |
|---|
| 2026.02.19 | ₩37,157 | ₩37,250 | ₩37,036 | ₩37,147 | -0.03% | 2.6천 |
|---|
| 2026.02.18 | ₩37,438 | ₩37,438 | ₩37,170 | ₩37,277 | -0.43% | 1.7천 |
|---|
| 2026.02.17 | ₩36,876 | ₩37,076 | ₩36,876 | ₩37,076 | +0.54% | 1.4만 |
|---|
| 2026.02.13 | ₩37,317 | ₩37,317 | ₩36,942 | ₩37,117 | -0.54% | 1.5천 |
|---|
| 2026.02.12 | ₩37,612 | ₩37,624 | ₩37,024 | ₩37,024 | -1.56% | 1.9천 |
|---|
| 2026.02.11 | ₩37,424 | ₩37,585 | ₩37,424 | ₩37,585 | +0.43% | 1.9천 |
|---|
| 2026.02.10 | ₩37,411 | ₩37,411 | ₩37,258 | ₩37,258 | -0.41% | 900 |
|---|
| 2026.02.09 | ₩37,384 | ₩37,384 | ₩37,315 | ₩37,315 | -0.19% | 800 |
|---|
| 2026.02.06 | ₩36,675 | ₩37,080 | ₩36,675 | ₩37,080 | +1.11% | 700 |
|---|
| 2026.02.05 | ₩36,608 | ₩36,608 | ₩36,320 | ₩36,337 | -0.74% | 1.1만 |
|---|
| 2026.02.04 | ₩36,494 | ₩36,715 | ₩36,494 | ₩36,622 | +0.35% | 1.1만 |
|---|
| 2026.02.03 | ₩37,331 | ₩37,331 | ₩36,835 | ₩37,031 | -0.80% | 2.9천 |
|---|
| 2026.02.02 | ₩36,715 | ₩36,768 | ₩36,581 | ₩36,602 | -0.31% | 7.7천 |
|---|
| 2026.01.30 | ₩37,625 | ₩37,706 | ₩36,648 | ₩36,956 | -1.78% | 1.6만 |
|---|
| 2026.01.29 | ₩39,112 | ₩39,112 | ₩38,429 | ₩38,846 | -0.68% | 3.8천 |
|---|
| 2026.01.28 | ₩38,635 | ₩38,938 | ₩38,572 | ₩38,901 | +0.69% | 1.2만 |
|---|
| 2026.01.27 | ₩37,853 | ₩38,268 | ₩37,853 | ₩38,255 | +1.06% | 2.6만 |
|---|
| 2026.01.26 | ₩37,773 | ₩37,893 | ₩37,639 | ₩37,694 | -0.21% | 7천 |
|---|
| 2026.01.23 | ₩37,277 | ₩37,478 | ₩37,277 | ₩37,402 | +0.33% | 2.9만 |
|---|
| 2026.01.22 | ₩37,063 | ₩37,163 | ₩36,822 | ₩37,121 | +0.16% | 1.1만 |
|---|
| 2026.01.21 | ₩36,675 | ₩36,782 | ₩36,434 | ₩36,708 | +0.09% | 1.1만 |
|---|
| 2026.01.20 | ₩36,353 | ₩36,426 | ₩36,193 | ₩36,199 | -0.42% | 6.4천 |
|---|
| 2026.01.16 | ₩36,393 | ₩36,407 | ₩36,152 | ₩36,229 | -0.45% | 2.3천 |
|---|
| 2026.01.15 | ₩36,487 | ₩36,487 | ₩36,304 | ₩36,304 | -0.50% | 1.7천 |
|---|
| 2026.01.14 | ₩36,300 | ₩36,317 | ₩36,112 | ₩36,317 | +0.05% | 2.7천 |
|---|
| 2026.01.13 | ₩36,675 | ₩36,675 | ₩36,393 | ₩36,436 | -0.65% | 3.7천 |
|---|
| 2026.01.12 | ₩36,474 | ₩36,634 | ₩36,447 | ₩36,521 | +0.13% | 4.8천 |
|---|
| 2026.01.09 | ₩35,978 | ₩36,286 | ₩35,978 | ₩36,273 | +0.82% | 3.9천 |
|---|
| 2026.01.08 | ₩35,818 | ₩35,938 | ₩35,796 | ₩35,933 | +0.32% | 1.2만 |
|---|
| 2026.01.07 | ₩35,965 | ₩36,152 | ₩35,965 | ₩35,998 | +0.09% | 1.4만 |
|---|
| 2026.01.06 | ₩36,005 | ₩36,126 | ₩35,938 | ₩36,116 | +0.31% | 1만 |
|---|
| 2026.01.05 | ₩35,831 | ₩35,831 | ₩35,724 | ₩35,748 | -0.23% | 1.7만 |
|---|
| 2026.01.02 | ₩35,412 | ₩35,412 | ₩35,208 | ₩35,251 | -0.45% | 4.5천 |
|---|
| 2025.12.31 | ₩35,403 | ₩35,403 | ₩35,249 | ₩35,249 | -0.43% | 1.6천 |
|---|
| 2025.12.30 | ₩35,550 | ₩35,684 | ₩35,523 | ₩35,523 | -0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩35,550 | ₩35,550 | ₩35,549 | ₩35,549 | -0.00% | 800 |
|---|
| 2025.12.26 | ₩36,273 | ₩36,273 | ₩36,214 | ₩36,226 | -0.13% | 900 |
|---|
| 2025.12.24 | ₩35,965 | ₩36,112 | ₩35,965 | ₩36,092 | +0.35% | 1.4천 |
|---|
| 2025.12.23 | ₩35,885 | ₩36,099 | ₩35,804 | ₩36,087 | +0.56% | 9.7천 |
|---|
| 2025.12.22 | ₩35,798 | ₩35,818 | ₩35,751 | ₩35,802 | +0.01% | 2.9천 |
|---|
| 2025.12.19 | ₩35,389 | ₩35,456 | ₩35,376 | ₩35,399 | +0.03% | 3.7천 |
|---|
| 2025.12.18 | ₩35,215 | ₩35,215 | ₩35,034 | ₩35,111 | -0.30% | 1.2천 |
|---|
| 2025.12.17 | ₩35,175 | ₩35,175 | ₩34,801 | ₩34,801 | -1.06% | 3.1천 |
|---|
| 2025.12.16 | ₩35,188 | ₩35,215 | ₩35,024 | ₩35,144 | -0.13% | 1.3천 |
|---|
| 2025.12.15 | ₩35,215 | ₩35,215 | ₩35,076 | ₩35,076 | -0.40% | 2.8천 |
|---|
| 2025.12.12 | ₩35,630 | ₩35,630 | ₩35,170 | ₩35,170 | -1.29% | 1.4천 |
|---|
| 2025.12.11 | ₩35,309 | ₩35,538 | ₩35,309 | ₩35,538 | +0.65% | 2.1천 |
|---|
| 2025.12.10 | ₩35,362 | ₩35,550 | ₩35,318 | ₩35,516 | +0.44% | 500 |
|---|
| 2025.12.09 | ₩35,342 | ₩35,376 | ₩35,342 | ₩35,360 | +0.05% | 700 |
|---|
| 2025.12.08 | ₩35,356 | ₩35,356 | ₩35,247 | ₩35,247 | -0.31% | 1.8천 |
|---|
| 2025.12.05 | ₩35,449 | ₩35,630 | ₩35,354 | ₩35,354 | -0.27% | 9천 |
|---|
| 2025.12.04 | ₩35,269 | ₩35,296 | ₩35,202 | ₩35,258 | -0.03% | 1.8천 |
|---|
| 2025.12.03 | ₩35,188 | ₩35,309 | ₩35,188 | ₩35,293 | +0.30% | 5.8천 |
|---|
| 2025.12.02 | ₩35,282 | ₩35,296 | ₩35,041 | ₩35,253 | -0.08% | 4.6천 |
|---|
| 2025.12.01 | ₩35,162 | ₩35,255 | ₩35,119 | ₩35,128 | -0.10% | 8.6천 |
|---|
| 2025.11.28 | ₩35,159 | ₩35,159 | ₩35,159 | ₩35,159 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,700 | ₩34,907 | ₩34,626 | ₩34,854 | +0.44% | 1.7만 |
|---|
| 2025.11.25 | ₩34,305 | ₩34,519 | ₩34,305 | ₩34,519 | +0.62% | 800 |
|---|
| 2025.11.24 | ₩34,131 | ₩34,452 | ₩34,104 | ₩34,433 | +0.89% | 3.9천 |
|---|
| 2025.11.21 | ₩33,377 | ₩33,970 | ₩33,377 | ₩33,654 | +0.83% | 3.4천 |
|---|
| 2025.11.20 | ₩34,586 | ₩34,586 | ₩33,524 | ₩33,524 | -3.07% | 3.9천 |
|---|
| 2025.11.19 | ₩34,439 | ₩34,439 | ₩33,916 | ₩34,053 | -1.12% | 3.2천 |
|---|
| 2025.11.18 | ₩34,104 | ₩34,104 | ₩33,780 | ₩33,930 | -0.51% | 1.4천 |
|---|
| 2025.11.17 | ₩34,358 | ₩34,465 | ₩33,930 | ₩34,081 | -0.81% | 3.1천 |
|---|
| 2025.11.14 | ₩34,157 | ₩34,626 | ₩34,157 | ₩34,402 | +0.72% | 5.4천 |
|---|
| 2025.11.13 | ₩35,001 | ₩35,068 | ₩34,559 | ₩34,614 | -1.11% | 2.2만 |
|---|
| 2025.11.12 | ₩35,081 | ₩35,219 | ₩35,081 | ₩35,172 | +0.26% | 4.3천 |
|---|
| 2025.11.11 | ₩34,921 | ₩35,028 | ₩34,827 | ₩35,002 | +0.23% | 1.3천 |
|---|
| 2025.11.10 | ₩34,867 | ₩35,041 | ₩34,720 | ₩35,001 | +0.38% | 1.5만 |
|---|
| 2025.11.07 | ₩34,064 | ₩34,219 | ₩33,903 | ₩34,219 | +0.46% | 1.3만 |
|---|
| 2025.11.06 | ₩34,492 | ₩34,492 | ₩34,215 | ₩34,215 | -0.80% | 6.3천 |
|---|
| 2025.11.05 | ₩34,479 | ₩34,854 | ₩34,479 | ₩34,678 | +0.58% | 1.3만 |
|---|
| 2025.11.04 | ₩34,693 | ₩34,813 | ₩34,467 | ₩34,467 | -0.65% | 11.8만 |
|---|
| 2025.11.03 | ₩35,322 | ₩35,322 | ₩35,041 | ₩35,080 | -0.69% | 9.4만 |
|---|
| 2025.10.31 | ₩35,282 | ₩35,282 | ₩34,993 | ₩34,996 | -0.81% | 2.2천 |
|---|
| 2025.10.30 | ₩35,175 | ₩35,175 | ₩34,828 | ₩34,828 | -0.99% | 7.5천 |
|---|
| 2025.10.29 | ₩35,362 | ₩35,362 | ₩35,162 | ₩35,273 | -0.25% | 3.5천 |
|---|
| 2025.10.28 | ₩35,095 | ₩35,229 | ₩35,054 | ₩35,203 | +0.31% | 3.2천 |
|---|
| 2025.10.27 | ₩34,894 | ₩35,000 | ₩34,827 | ₩35,000 | +0.30% | 6.8천 |
|---|
| 2025.10.24 | ₩34,278 | ₩34,519 | ₩34,278 | ₩34,437 | +0.46% | 1천 |
|---|
| 2025.10.23 | ₩33,876 | ₩34,171 | ₩33,876 | ₩34,115 | +0.70% | 2.3천 |
|---|
| 2025.10.22 | ₩34,144 | ₩34,144 | ₩33,635 | ₩33,836 | -0.90% | 2.3천 |
|---|
| 2025.10.21 | ₩34,090 | ₩34,198 | ₩34,077 | ₩34,171 | +0.24% | 1.2만 |
|---|
| 2025.10.20 | ₩34,021 | ₩34,211 | ₩34,021 | ₩34,161 | +0.41% | 2만 |
|---|
| 2025.10.17 | ₩33,515 | ₩33,809 | ₩33,381 | ₩33,748 | +0.70% | 2.5만 |
|---|
| 2025.10.16 | ₩33,876 | ₩33,970 | ₩33,408 | ₩33,507 | -1.09% | 2.9만 |
|---|