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 | ₩36,080 | ₩36,178 | ₩36,080 | ₩36,178 | +0.27% | 300 |
| 2026.10.08 | ₩36,134 | ₩36,134 | ₩35,919 | ₩35,919 | -0.60% | 800 |
| 2026.10.07 | ₩36,217 | ₩36,388 | ₩36,217 | ₩36,374 | +0.44% | 1.4천 |
| 2026.10.06 | ₩36,561 | ₩36,708 | ₩36,561 | ₩36,628 | +0.18% | 6.5천 |
| 2026.10.05 | ₩36,468 | ₩36,533 | ₩36,468 | ₩36,533 | +0.18% | 900 |
| 2026.10.02 | ₩36,147 | ₩36,173 | ₩36,027 | ₩36,173 | +0.07% | 2.2천 |
| 2026.10.01 | ₩35,673 | ₩35,821 | ₩35,613 | ₩35,821 | +0.42% | 1.4천 |
| 2026.09.30 | ₩35,947 | ₩35,947 | ₩35,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,778 |
| -0.47% |
| 800 |
| 2026.09.29 | ₩35,864 | ₩35,864 | ₩35,864 | ₩35,864 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,820 | ₩35,820 | ₩35,820 | ₩35,820 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,161 | ₩36,181 | ₩36,161 | ₩36,181 | +0.06% | 200 |
|---|
| 2026.09.24 | ₩35,920 | ₩35,940 | ₩35,920 | ₩35,940 | +0.06% | 300 |
|---|
| 2026.09.23 | ₩36,040 | ₩36,040 | ₩35,994 | ₩35,994 | -0.13% | 700 |
|---|
| 2026.09.22 | ₩36,441 | ₩36,461 | ₩36,308 | ₩36,461 | +0.06% | 2.2천 |
|---|
| 2026.09.21 | ₩36,094 | ₩36,322 | ₩36,094 | ₩36,322 | +0.63% | 2.1천 |
|---|
| 2026.09.18 | ₩35,372 | ₩35,475 | ₩35,372 | ₩35,475 | +0.29% | 1.3천 |
|---|
| 2026.09.17 | ₩35,385 | ₩35,388 | ₩35,345 | ₩35,388 | +0.01% | 700 |
|---|
| 2026.09.16 | ₩34,771 | ₩34,864 | ₩34,771 | ₩34,820 | +0.14% | 600 |
|---|
| 2026.09.15 | ₩34,904 | ₩34,904 | ₩34,864 | ₩34,876 | -0.08% | 600 |
|---|
| 2026.09.14 | ₩34,918 | ₩35,132 | ₩34,918 | ₩35,059 | +0.41% | 2.3천 |
|---|
| 2026.09.11 | ₩35,559 | ₩35,559 | ₩35,506 | ₩35,530 | -0.08% | 900 |
|---|
| 2026.09.10 | ₩35,218 | ₩35,252 | ₩35,145 | ₩35,170 | -0.14% | 2.7천 |
|---|
| 2026.09.09 | ₩35,613 | ₩35,666 | ₩35,613 | ₩35,633 | +0.06% | 1.5천 |
|---|
| 2026.09.08 | ₩35,800 | ₩35,813 | ₩35,746 | ₩35,762 | -0.10% | 700 |
|---|
| 2026.09.04 | ₩35,760 | ₩35,826 | ₩35,706 | ₩35,802 | +0.12% | 700 |
|---|
| 2026.09.03 | ₩35,586 | ₩35,693 | ₩35,586 | ₩35,642 | +0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩35,292 | ₩35,305 | ₩35,252 | ₩35,305 | +0.04% | 2.1만 |
|---|
| 2026.09.01 | ₩35,359 | ₩35,399 | ₩35,132 | ₩35,162 | -0.56% | 1.6만 |
|---|
| 2026.08.31 | ₩35,359 | ₩35,475 | ₩35,359 | ₩35,475 | +0.33% | 1.1만 |
|---|
| 2026.08.28 | ₩35,499 | ₩35,515 | ₩35,499 | ₩35,515 | +0.05% | 200 |
|---|
| 2026.08.27 | ₩35,653 | ₩35,702 | ₩35,653 | ₩35,702 | +0.14% | 400 |
|---|
| 2026.08.26 | ₩35,372 | ₩35,394 | ₩35,359 | ₩35,380 | +0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩35,345 | ₩35,403 | ₩35,332 | ₩35,403 | +0.16% | 5.4천 |
|---|
| 2026.08.24 | ₩35,172 | ₩35,172 | ₩34,971 | ₩35,078 | -0.27% | 1.6천 |
|---|
| 2026.08.21 | ₩35,452 | ₩35,452 | ₩35,402 | ₩35,402 | -0.14% | 200 |
|---|
| 2026.08.20 | ₩35,305 | ₩35,305 | ₩35,132 | ₩35,216 | -0.25% | 2.8천 |
|---|
| 2026.08.19 | ₩35,359 | ₩35,439 | ₩35,319 | ₩35,324 | -0.10% | 1.3천 |
|---|
| 2026.08.18 | ₩35,198 | ₩35,198 | ₩35,193 | ₩35,193 | -0.02% | 600 |
|---|
| 2026.08.17 | ₩36,000 | ₩36,000 | ₩35,808 | ₩35,808 | -0.53% | 1천 |
|---|
| 2026.08.14 | ₩35,733 | ₩35,800 | ₩35,733 | ₩35,742 | +0.03% | 2.5천 |
|---|
| 2026.08.13 | ₩35,800 | ₩35,873 | ₩35,800 | ₩35,812 | +0.03% | 600 |
|---|
| 2026.08.12 | ₩35,593 | ₩35,593 | ₩35,532 | ₩35,536 | -0.16% | 1.5천 |
|---|
| 2026.08.11 | ₩35,238 | ₩35,238 | ₩35,238 | ₩35,238 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,319 | ₩35,319 | ₩35,299 | ₩35,299 | -0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩35,359 | ₩35,479 | ₩35,359 | ₩35,440 | +0.23% | 500 |
|---|
| 2026.08.06 | ₩35,212 | ₩35,319 | ₩35,118 | ₩35,122 | -0.25% | 4.9천 |
|---|
| 2026.08.05 | ₩35,573 | ₩35,573 | ₩35,345 | ₩35,345 | -0.64% | 1.6만 |
|---|
| 2026.08.04 | ₩35,105 | ₩35,486 | ₩35,105 | ₩35,486 | +1.08% | 1.1천 |
|---|
| 2026.08.03 | ₩33,969 | ₩34,530 | ₩33,969 | ₩34,491 | +1.54% | 8.3만 |
|---|
| 2026.07.31 | ₩33,769 | ₩33,997 | ₩33,728 | ₩33,997 | +0.68% | 1.4만 |
|---|
| 2026.07.30 | ₩33,702 | ₩33,736 | ₩33,702 | ₩33,736 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩33,408 | ₩33,587 | ₩32,828 | ₩32,828 | -1.74% | 6.9만 |
|---|
| 2026.07.28 | ₩33,181 | ₩33,568 | ₩33,181 | ₩33,473 | +0.88% | 2천 |
|---|
| 2026.07.27 | ₩33,648 | ₩33,648 | ₩33,636 | ₩33,636 | -0.04% | 200 |
|---|
| 2026.07.24 | ₩33,755 | ₩33,982 | ₩33,694 | ₩33,694 | -0.18% | 1.9천 |
|---|
| 2026.07.23 | ₩34,089 | ₩34,089 | ₩33,960 | ₩33,960 | -0.38% | 200 |
|---|
| 2026.07.22 | ₩34,704 | ₩34,704 | ₩34,556 | ₩34,556 | -0.43% | 600 |
|---|
| 2026.07.21 | ₩34,651 | ₩34,664 | ₩34,651 | ₩34,664 | +0.04% | 3.2천 |
|---|
| 2026.07.20 | ₩34,343 | ₩34,343 | ₩34,133 | ₩34,133 | -0.61% | 9.8천 |
|---|
| 2026.07.17 | ₩34,330 | ₩34,330 | ₩34,149 | ₩34,181 | -0.43% | 4.3천 |
|---|
| 2026.07.16 | ₩34,811 | ₩34,811 | ₩34,517 | ₩34,589 | -0.64% | 1.1만 |
|---|
| 2026.07.15 | ₩34,998 | ₩35,034 | ₩34,998 | ₩35,034 | +0.10% | 200 |
|---|
| 2026.07.14 | ₩35,027 | ₩35,027 | ₩35,027 | ₩35,027 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,931 | ₩34,985 | ₩34,787 | ₩34,787 | -0.41% | 5천 |
|---|
| 2026.07.10 | ₩35,145 | ₩35,305 | ₩35,065 | ₩35,305 | +0.46% | 3.2천 |
|---|
| 2026.07.09 | ₩34,864 | ₩35,148 | ₩34,864 | ₩35,148 | +0.81% | 900 |
|---|
| 2026.07.08 | ₩34,463 | ₩34,744 | ₩34,303 | ₩34,717 | +0.74% | 2.6천 |
|---|
| 2026.07.07 | ₩34,704 | ₩34,838 | ₩34,597 | ₩34,645 | -0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩35,105 | ₩35,225 | ₩35,092 | ₩35,161 | +0.16% | 2.7천 |
|---|
| 2026.07.02 | ₩35,319 | ₩35,332 | ₩34,557 | ₩34,759 | -1.59% | 7.9천 |
|---|
| 2026.07.01 | ₩35,238 | ₩35,320 | ₩35,154 | ₩35,154 | -0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩35,252 | ₩35,559 | ₩35,252 | ₩35,545 | +0.83% | 1.5천 |
|---|
| 2026.06.29 | ₩34,798 | ₩35,031 | ₩34,357 | ₩35,031 | +0.67% | 800 |
|---|
| 2026.06.26 | ₩34,303 | ₩34,624 | ₩34,196 | ₩34,433 | +0.38% | 1.1천 |
|---|
| 2026.06.25 | ₩34,370 | ₩34,664 | ₩34,370 | ₩34,612 | +0.70% | 800 |
|---|
| 2026.06.24 | ₩34,557 | ₩34,771 | ₩34,343 | ₩34,451 | -0.31% | 4.4천 |
|---|
| 2026.06.23 | ₩34,918 | ₩34,918 | ₩34,624 | ₩34,641 | -0.79% | 1.4천 |
|---|
| 2026.06.22 | ₩35,526 | ₩35,546 | ₩35,385 | ₩35,531 | +0.02% | 6.3천 |
|---|
| 2026.06.18 | ₩35,506 | ₩35,679 | ₩35,506 | ₩35,679 | +0.49% | 1.4천 |
|---|
| 2026.06.17 | ₩35,426 | ₩35,439 | ₩34,953 | ₩34,953 | -1.34% | 7.6천 |
|---|
| 2026.06.16 | ₩35,786 | ₩35,786 | ₩35,351 | ₩35,351 | -1.22% | 300 |
|---|
| 2026.06.15 | ₩35,506 | ₩35,893 | ₩35,506 | ₩35,812 | +0.86% | 1.4만 |
|---|
| 2026.06.12 | ₩34,971 | ₩34,985 | ₩34,904 | ₩34,934 | -0.11% | 1.4만 |
|---|
| 2026.06.11 | ₩34,731 | ₩34,731 | ₩34,731 | ₩34,731 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,847 | ₩33,847 | ₩33,847 | ₩33,847 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩35,145 | ₩35,145 | ₩33,835 | ₩34,411 | -2.09% | 900 |
|---|
| 2026.06.08 | ₩34,677 | ₩35,051 | ₩34,677 | ₩34,725 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩35,172 | ₩35,225 | ₩34,290 | ₩34,290 | -2.51% | 2.7만 |
|---|
| 2026.06.04 | ₩35,760 | ₩35,840 | ₩35,746 | ₩35,746 | -0.04% | 7.9천 |
|---|
| 2026.06.03 | ₩35,947 | ₩35,947 | ₩35,867 | ₩35,875 | -0.20% | 3.2천 |
|---|
| 2026.06.02 | ₩36,014 | ₩36,080 | ₩35,987 | ₩36,028 | +0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩35,332 | ₩35,746 | ₩35,332 | ₩35,722 | +1.10% | 1.7만 |
|---|
| 2026.05.29 | ₩35,813 | ₩35,813 | ₩35,573 | ₩35,591 | -0.62% | 4.3천 |
|---|
| 2026.05.28 | ₩35,679 | ₩35,679 | ₩35,626 | ₩35,653 | -0.07% | 600 |
|---|
| 2026.05.27 | ₩35,507 | ₩35,507 | ₩35,507 | ₩35,507 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩35,786 | ₩35,813 | ₩35,706 | ₩35,748 | -0.11% | 7.1천 |
|---|
| 2026.05.22 | ₩35,633 | ₩35,633 | ₩35,532 | ₩35,590 | -0.12% | 600 |
|---|
| 2026.05.21 | ₩35,573 | ₩35,673 | ₩35,559 | ₩35,673 | +0.28% | 900 |
|---|
| 2026.05.20 | ₩35,506 | ₩35,581 | ₩35,492 | ₩35,581 | +0.21% | 800 |
|---|
| 2026.05.19 | ₩35,412 | ₩35,539 | ₩35,412 | ₩35,506 | +0.26% | 4.7천 |
|---|
| 2026.05.18 | ₩35,693 | ₩35,773 | ₩35,666 | ₩35,773 | +0.22% | 4.6천 |
|---|
| 2026.05.15 | ₩35,619 | ₩35,619 | ₩35,539 | ₩35,605 | -0.04% | 1.8천 |
|---|
| 2026.05.14 | ₩36,147 | ₩36,227 | ₩36,135 | ₩36,135 | -0.03% | 900 |
|---|
| 2026.05.13 | ₩36,241 | ₩36,290 | ₩36,241 | ₩36,290 | +0.14% | 600 |
|---|
| 2026.05.12 | ₩35,893 | ₩36,241 | ₩35,746 | ₩36,187 | +0.82% | 1.6만 |
|---|
| 2026.05.11 | ₩36,027 | ₩36,120 | ₩36,027 | ₩36,100 | +0.20% | 1.7천 |
|---|
| 2026.05.08 | ₩35,720 | ₩35,720 | ₩35,626 | ₩35,679 | -0.11% | 1.5천 |
|---|
| 2026.05.07 | ₩35,706 | ₩35,706 | ₩35,422 | ₩35,422 | -0.80% | 3.5천 |
|---|
| 2026.05.06 | ₩35,853 | ₩35,987 | ₩35,840 | ₩35,945 | +0.26% | 3.9천 |
|---|
| 2026.05.05 | ₩35,693 | ₩35,853 | ₩35,679 | ₩35,784 | +0.25% | 2.3만 |
|---|
| 2026.05.04 | ₩35,452 | ₩35,546 | ₩35,399 | ₩35,428 | -0.07% | 9.9천 |
|---|
| 2026.05.01 | ₩35,867 | ₩35,867 | ₩35,559 | ₩35,574 | -0.82% | 1.3만 |
|---|
| 2026.04.30 | ₩35,732 | ₩35,773 | ₩35,732 | ₩35,773 | +0.12% | 900 |
|---|
| 2026.04.29 | ₩35,172 | ₩35,252 | ₩35,172 | ₩35,241 | +0.20% | 300 |
|---|
| 2026.04.28 | ₩35,225 | ₩35,279 | ₩35,225 | ₩35,279 | +0.15% | 3.3천 |
|---|
| 2026.04.27 | ₩35,412 | ₩35,626 | ₩35,372 | ₩35,372 | -0.11% | 2.9만 |
|---|
| 2026.04.24 | ₩35,345 | ₩35,519 | ₩35,345 | ₩35,502 | +0.44% | 1천 |
|---|
| 2026.04.23 | ₩35,626 | ₩35,639 | ₩35,359 | ₩35,527 | -0.28% | 1.3천 |
|---|
| 2026.04.22 | ₩35,532 | ₩35,693 | ₩35,532 | ₩35,645 | +0.32% | 800 |
|---|
| 2026.04.21 | ₩35,666 | ₩35,666 | ₩35,365 | ₩35,365 | -0.84% | 3천 |
|---|
| 2026.04.20 | ₩35,666 | ₩35,746 | ₩35,666 | ₩35,712 | +0.13% | 3.6천 |
|---|
| 2026.04.17 | ₩35,840 | ₩35,840 | ₩35,539 | ₩35,732 | -0.30% | 3.8천 |
|---|
| 2026.04.16 | ₩35,947 | ₩35,947 | ₩35,893 | ₩35,913 | -0.09% | 2.8천 |
|---|
| 2026.04.15 | ₩36,054 | ₩36,054 | ₩35,987 | ₩36,002 | -0.14% | 1.9만 |
|---|
| 2026.04.14 | ₩35,826 | ₩36,054 | ₩35,826 | ₩36,047 | +0.62% | 1.3천 |
|---|
| 2026.04.13 | ₩35,940 | ₩35,940 | ₩35,940 | ₩35,940 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩35,880 | ₩35,947 | ₩35,853 | ₩35,887 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩35,907 | ₩36,000 | ₩35,907 | ₩35,940 | +0.09% | 3.4천 |
|---|
| 2026.04.08 | ₩35,973 | ₩36,000 | ₩35,967 | ₩35,967 | -0.02% | 4.2만 |
|---|
| 2026.04.07 | ₩35,933 | ₩35,933 | ₩35,753 | ₩35,853 | -0.22% | 6천 |
|---|
| 2026.04.06 | ₩35,893 | ₩35,893 | ₩35,893 | ₩35,893 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩35,840 | ₩35,907 | ₩35,813 | ₩35,893 | +0.15% | 2.2천 |
|---|
| 2026.04.01 | ₩35,773 | ₩35,880 | ₩35,713 | ₩35,721 | -0.15% | 8.8천 |
|---|
| 2026.03.31 | ₩35,706 | ₩35,800 | ₩35,706 | ₩35,796 | +0.25% | 400 |
|---|
| 2026.03.30 | ₩35,679 | ₩35,706 | ₩35,659 | ₩35,674 | -0.01% | 3.9천 |
|---|
| 2026.03.27 | ₩35,292 | ₩35,319 | ₩35,252 | ₩35,264 | -0.08% | 800 |
|---|
| 2026.03.26 | ₩35,526 | ₩35,526 | ₩35,412 | ₩35,446 | -0.23% | 3.2천 |
|---|
| 2026.03.25 | ₩35,679 | ₩35,720 | ₩35,679 | ₩35,720 | +0.11% | 2천 |
|---|
| 2026.03.24 | ₩35,506 | ₩35,506 | ₩35,332 | ₩35,412 | -0.26% | 3.2천 |
|---|
| 2026.03.23 | ₩35,553 | ₩35,639 | ₩35,479 | ₩35,597 | +0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,646 | ₩35,666 | ₩35,325 | ₩35,325 | -0.90% | 8.4천 |
|---|
| 2026.03.19 | ₩35,933 | ₩36,361 | ₩35,933 | ₩36,361 | +1.19% | 1.3천 |
|---|
| 2026.03.18 | ₩35,987 | ₩36,027 | ₩35,837 | ₩35,837 | -0.42% | 2.6천 |
|---|
| 2026.03.17 | ₩36,080 | ₩36,080 | ₩36,040 | ₩36,048 | -0.09% | 1.1천 |
|---|
| 2026.03.16 | ₩36,014 | ₩36,014 | ₩35,893 | ₩35,893 | -0.33% | 500 |
|---|
| 2026.03.13 | ₩36,321 | ₩36,321 | ₩35,559 | ₩35,646 | -1.86% | 4.5천 |
|---|
| 2026.03.12 | ₩35,748 | ₩35,797 | ₩35,748 | ₩35,797 | +0.14% | 300 |
|---|
| 2026.03.11 | ₩36,080 | ₩36,080 | ₩35,947 | ₩35,947 | -0.37% | 400 |
|---|
| 2026.03.10 | ₩36,548 | ₩36,615 | ₩36,364 | ₩36,364 | -0.50% | 8만 |
|---|
| 2026.03.09 | ₩36,481 | ₩36,699 | ₩36,481 | ₩36,699 | +0.60% | 700 |
|---|
| 2026.03.06 | ₩36,227 | ₩36,468 | ₩36,227 | ₩36,424 | +0.54% | 13.9만 |
|---|
| 2026.03.05 | ₩36,455 | ₩36,575 | ₩36,428 | ₩36,532 | +0.21% | 3.8천 |
|---|
| 2026.03.04 | ₩36,548 | ₩36,730 | ₩36,548 | ₩36,730 | +0.50% | 1.2천 |
|---|
| 2026.03.03 | ₩36,414 | ₩36,575 | ₩35,786 | ₩36,267 | -0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩37,029 | ₩37,483 | ₩37,029 | ₩37,290 | +0.70% | 3.3천 |
|---|
| 2026.02.27 | ₩37,283 | ₩37,529 | ₩37,283 | ₩37,529 | +0.66% | 1.5천 |
|---|
| 2026.02.26 | ₩37,751 | ₩37,751 | ₩37,677 | ₩37,677 | -0.19% | 400 |
|---|
| 2026.02.25 | ₩37,975 | ₩38,018 | ₩37,818 | ₩37,920 | -0.14% | 3.2천 |
|---|
| 2026.02.24 | ₩37,510 | ₩37,564 | ₩37,463 | ₩37,560 | +0.13% | 1.4만 |
|---|
| 2026.02.23 | ₩37,337 | ₩37,337 | ₩37,127 | ₩37,157 | -0.48% | 4.6천 |
|---|
| 2026.02.20 | ₩37,370 | ₩37,504 | ₩37,230 | ₩37,504 | +0.36% | 800 |
|---|
| 2026.02.19 | ₩37,083 | ₩37,176 | ₩36,962 | ₩37,073 | -0.03% | 2.6천 |
|---|
| 2026.02.18 | ₩37,363 | ₩37,363 | ₩37,096 | ₩37,203 | -0.43% | 1.7천 |
|---|
| 2026.02.17 | ₩36,802 | ₩37,002 | ₩36,802 | ₩37,002 | +0.54% | 1.4만 |
|---|
| 2026.02.13 | ₩37,243 | ₩37,243 | ₩36,869 | ₩37,043 | -0.54% | 1.5천 |
|---|
| 2026.02.12 | ₩37,537 | ₩37,549 | ₩36,950 | ₩36,950 | -1.56% | 1.9천 |
|---|
| 2026.02.11 | ₩37,350 | ₩37,510 | ₩37,350 | ₩37,510 | +0.43% | 1.9천 |
|---|
| 2026.02.10 | ₩37,337 | ₩37,337 | ₩37,184 | ₩37,184 | -0.41% | 900 |
|---|
| 2026.02.09 | ₩37,310 | ₩37,310 | ₩37,240 | ₩37,240 | -0.19% | 800 |
|---|
| 2026.02.06 | ₩36,602 | ₩37,006 | ₩36,602 | ₩37,006 | +1.11% | 700 |
|---|
| 2026.02.05 | ₩36,535 | ₩36,535 | ₩36,247 | ₩36,265 | -0.74% | 1.1만 |
|---|
| 2026.02.04 | ₩36,421 | ₩36,642 | ₩36,421 | ₩36,549 | +0.35% | 1.1만 |
|---|
| 2026.02.03 | ₩37,256 | ₩37,256 | ₩36,762 | ₩36,957 | -0.80% | 2.9천 |
|---|
| 2026.02.02 | ₩36,642 | ₩36,695 | ₩36,508 | ₩36,529 | -0.31% | 7.7천 |
|---|
| 2026.01.30 | ₩37,550 | ₩37,630 | ₩36,575 | ₩36,882 | -1.78% | 1.6만 |
|---|
| 2026.01.29 | ₩39,034 | ₩39,034 | ₩38,352 | ₩38,769 | -0.68% | 3.8천 |
|---|
| 2026.01.28 | ₩38,558 | ₩38,860 | ₩38,495 | ₩38,824 | +0.69% | 1.2만 |
|---|
| 2026.01.27 | ₩37,777 | ₩38,192 | ₩37,777 | ₩38,178 | +1.06% | 2.6만 |
|---|
| 2026.01.26 | ₩37,697 | ₩37,818 | ₩37,564 | ₩37,618 | -0.21% | 7천 |
|---|
| 2026.01.23 | ₩37,203 | ₩37,403 | ₩37,203 | ₩37,327 | +0.33% | 2.9만 |
|---|
| 2026.01.22 | ₩36,989 | ₩37,089 | ₩36,749 | ₩37,047 | +0.16% | 1.1만 |
|---|
| 2026.01.21 | ₩36,602 | ₩36,708 | ₩36,361 | ₩36,635 | +0.09% | 1.1만 |
|---|
| 2026.01.20 | ₩36,281 | ₩36,353 | ₩36,120 | ₩36,127 | -0.42% | 6.4천 |
|---|
| 2026.01.16 | ₩36,321 | ₩36,334 | ₩36,080 | ₩36,157 | -0.45% | 2.3천 |
|---|
| 2026.01.15 | ₩36,414 | ₩36,414 | ₩36,231 | ₩36,231 | -0.50% | 1.7천 |
|---|
| 2026.01.14 | ₩36,227 | ₩36,245 | ₩36,040 | ₩36,245 | +0.05% | 2.7천 |
|---|
| 2026.01.13 | ₩36,602 | ₩36,602 | ₩36,321 | ₩36,364 | -0.65% | 3.7천 |
|---|
| 2026.01.12 | ₩36,401 | ₩36,561 | ₩36,374 | ₩36,448 | +0.13% | 4.8천 |
|---|
| 2026.01.09 | ₩35,907 | ₩36,214 | ₩35,907 | ₩36,201 | +0.82% | 3.9천 |
|---|
| 2026.01.08 | ₩35,746 | ₩35,867 | ₩35,725 | ₩35,861 | +0.32% | 1.2만 |
|---|
| 2026.01.07 | ₩35,893 | ₩36,080 | ₩35,893 | ₩35,927 | +0.09% | 1.4만 |
|---|
| 2026.01.06 | ₩35,933 | ₩36,054 | ₩35,867 | ₩36,044 | +0.31% | 1만 |
|---|
| 2026.01.05 | ₩35,760 | ₩35,760 | ₩35,653 | ₩35,677 | -0.23% | 1.7만 |
|---|
| 2026.01.02 | ₩35,341 | ₩35,341 | ₩35,138 | ₩35,181 | -0.45% | 4.5천 |
|---|
| 2025.12.31 | ₩35,332 | ₩35,332 | ₩35,178 | ₩35,178 | -0.43% | 1.6천 |
|---|
| 2025.12.30 | ₩35,479 | ₩35,613 | ₩35,452 | ₩35,452 | -0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩35,479 | ₩35,479 | ₩35,478 | ₩35,478 | -0.00% | 800 |
|---|
| 2025.12.26 | ₩36,201 | ₩36,201 | ₩36,142 | ₩36,154 | -0.13% | 900 |
|---|
| 2025.12.24 | ₩35,893 | ₩36,040 | ₩35,893 | ₩36,020 | +0.35% | 1.4천 |
|---|
| 2025.12.23 | ₩35,813 | ₩36,027 | ₩35,733 | ₩36,015 | +0.56% | 9.7천 |
|---|
| 2025.12.22 | ₩35,726 | ₩35,746 | ₩35,679 | ₩35,730 | +0.01% | 2.9천 |
|---|
| 2025.12.19 | ₩35,319 | ₩35,385 | ₩35,305 | ₩35,328 | +0.03% | 3.7천 |
|---|
| 2025.12.18 | ₩35,145 | ₩35,145 | ₩34,965 | ₩35,041 | -0.30% | 1.2천 |
|---|
| 2025.12.17 | ₩35,105 | ₩35,105 | ₩34,732 | ₩34,732 | -1.06% | 3.1천 |
|---|
| 2025.12.16 | ₩35,118 | ₩35,145 | ₩34,954 | ₩35,074 | -0.13% | 1.3천 |
|---|
| 2025.12.15 | ₩35,145 | ₩35,145 | ₩35,006 | ₩35,006 | -0.40% | 2.8천 |
|---|
| 2025.12.12 | ₩35,559 | ₩35,559 | ₩35,100 | ₩35,100 | -1.29% | 1.4천 |
|---|
| 2025.12.11 | ₩35,238 | ₩35,467 | ₩35,238 | ₩35,467 | +0.65% | 2.1천 |
|---|
| 2025.12.10 | ₩35,292 | ₩35,479 | ₩35,248 | ₩35,446 | +0.44% | 500 |
|---|
| 2025.12.09 | ₩35,272 | ₩35,305 | ₩35,272 | ₩35,289 | +0.05% | 700 |
|---|
| 2025.12.08 | ₩35,285 | ₩35,285 | ₩35,177 | ₩35,177 | -0.31% | 1.8천 |
|---|
| 2025.12.05 | ₩35,379 | ₩35,559 | ₩35,284 | ₩35,284 | -0.27% | 9천 |
|---|
| 2025.12.04 | ₩35,198 | ₩35,225 | ₩35,132 | ₩35,188 | -0.03% | 1.8천 |
|---|
| 2025.12.03 | ₩35,118 | ₩35,238 | ₩35,118 | ₩35,222 | +0.30% | 5.8천 |
|---|
| 2025.12.02 | ₩35,212 | ₩35,225 | ₩34,971 | ₩35,182 | -0.08% | 4.6천 |
|---|
| 2025.12.01 | ₩35,092 | ₩35,185 | ₩35,049 | ₩35,058 | -0.10% | 8.6천 |
|---|
| 2025.11.28 | ₩35,089 | ₩35,089 | ₩35,089 | ₩35,089 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,630 | ₩34,838 | ₩34,557 | ₩34,784 | +0.44% | 1.7만 |
|---|
| 2025.11.25 | ₩34,236 | ₩34,450 | ₩34,236 | ₩34,450 | +0.62% | 800 |
|---|
| 2025.11.24 | ₩34,063 | ₩34,383 | ₩34,036 | ₩34,365 | +0.89% | 3.9천 |
|---|
| 2025.11.21 | ₩33,310 | ₩33,902 | ₩33,310 | ₩33,587 | +0.83% | 3.4천 |
|---|
| 2025.11.20 | ₩34,517 | ₩34,517 | ₩33,457 | ₩33,457 | -3.07% | 3.9천 |
|---|
| 2025.11.19 | ₩34,370 | ₩34,370 | ₩33,849 | ₩33,985 | -1.12% | 3.2천 |
|---|
| 2025.11.18 | ₩34,036 | ₩34,036 | ₩33,712 | ₩33,862 | -0.51% | 1.4천 |
|---|
| 2025.11.17 | ₩34,290 | ₩34,397 | ₩33,862 | ₩34,013 | -0.81% | 3.1천 |
|---|
| 2025.11.14 | ₩34,089 | ₩34,557 | ₩34,089 | ₩34,334 | +0.72% | 5.4천 |
|---|
| 2025.11.13 | ₩34,931 | ₩34,998 | ₩34,490 | ₩34,545 | -1.11% | 2.2만 |
|---|
| 2025.11.12 | ₩35,011 | ₩35,149 | ₩35,011 | ₩35,102 | +0.26% | 4.3천 |
|---|
| 2025.11.11 | ₩34,851 | ₩34,958 | ₩34,757 | ₩34,932 | +0.23% | 1.3천 |
|---|
| 2025.11.10 | ₩34,798 | ₩34,971 | ₩34,651 | ₩34,931 | +0.38% | 1.5만 |
|---|
| 2025.11.07 | ₩33,996 | ₩34,151 | ₩33,835 | ₩34,151 | +0.46% | 1.3만 |
|---|
| 2025.11.06 | ₩34,423 | ₩34,423 | ₩34,147 | ₩34,147 | -0.80% | 6.3천 |
|---|
| 2025.11.05 | ₩34,410 | ₩34,784 | ₩34,410 | ₩34,609 | +0.58% | 1.3만 |
|---|
| 2025.11.04 | ₩34,624 | ₩34,744 | ₩34,398 | ₩34,398 | -0.65% | 11.8만 |
|---|
| 2025.11.03 | ₩35,252 | ₩35,252 | ₩34,971 | ₩35,010 | -0.69% | 9.4만 |
|---|
| 2025.10.31 | ₩35,212 | ₩35,212 | ₩34,923 | ₩34,926 | -0.81% | 2.2천 |
|---|
| 2025.10.30 | ₩35,105 | ₩35,105 | ₩34,759 | ₩34,759 | -0.99% | 7.5천 |
|---|
| 2025.10.29 | ₩35,292 | ₩35,292 | ₩35,092 | ₩35,202 | -0.25% | 3.5천 |
|---|
| 2025.10.28 | ₩35,025 | ₩35,158 | ₩34,985 | ₩35,133 | +0.31% | 3.2천 |
|---|
| 2025.10.27 | ₩34,824 | ₩34,930 | ₩34,757 | ₩34,930 | +0.30% | 6.8천 |
|---|
| 2025.10.24 | ₩34,210 | ₩34,450 | ₩34,210 | ₩34,369 | +0.46% | 1천 |
|---|
| 2025.10.23 | ₩33,809 | ₩34,103 | ₩33,809 | ₩34,047 | +0.70% | 2.3천 |
|---|
| 2025.10.22 | ₩34,076 | ₩34,076 | ₩33,568 | ₩33,769 | -0.90% | 2.3천 |
|---|
| 2025.10.21 | ₩34,022 | ₩34,129 | ₩34,009 | ₩34,103 | +0.24% | 1.2만 |
|---|
| 2025.10.20 | ₩33,953 | ₩34,143 | ₩33,953 | ₩34,093 | +0.41% | 2만 |
|---|
| 2025.10.17 | ₩33,448 | ₩33,742 | ₩33,314 | ₩33,680 | +0.70% | 2.5만 |
|---|
| 2025.10.16 | ₩33,809 | ₩33,902 | ₩33,341 | ₩33,440 | -1.09% | 2.9만 |
|---|