시장 데이터를 불러오는 중
전체 종목
AlphaDroid Defensive Sector Rotation ETF 과거 주가
AlphaDroid Defensive Sector Rotation ETF · EZRO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AlphaDroid Defensive Sector Rotation ETF · EZRO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,386 | ₩35,386 | ₩35,203 | ₩35,203 | -0.52% | 200 |
| 2026.10.08 | ₩35,051 | ₩35,172 | ₩35,051 | ₩35,105 | +0.15% | 3.7천 |
| 2026.10.07 | ₩34,562 | ₩34,669 | ₩34,555 | ₩34,668 | +0.31% | 3.3천 |
| 2026.10.06 | ₩34,904 | ₩35,078 | ₩34,904 | ₩34,944 | +0.12% | 6.7천 |
| 2026.10.05 | ₩34,770 | ₩34,803 | ₩34,770 | ₩34,782 | +0.03% | 1.3천 |
| 2026.10.02 | ₩34,452 | ₩34,452 | ₩34,314 | ₩34,430 | -0.06% | 5.2천 |
| 2026.10.01 | ₩33,952 | ₩34,086 | ₩33,894 | ₩34,053 | +0.30% | 1.3천 |
| 2026.09.30 | ₩34,005 | ₩34,005 | ₩33,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,918 |
| -0.26% |
| 300 |
| 2026.09.29 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,858 | ₩33,858 | ₩33,844 | ₩33,844 | -0.04% | 6.8천 |
|---|
| 2026.09.25 | ₩34,005 | ₩34,193 | ₩34,005 | ₩34,170 | +0.49% | 3.1천 |
|---|
| 2026.09.24 | ₩33,697 | ₩33,996 | ₩33,697 | ₩33,996 | +0.89% | 1천 |
|---|
| 2026.09.23 | ₩33,978 | ₩33,985 | ₩33,925 | ₩33,925 | -0.16% | 8.4천 |
|---|
| 2026.09.22 | ₩34,287 | ₩34,375 | ₩34,220 | ₩34,375 | +0.26% | 1.2만 |
|---|
| 2026.09.21 | ₩33,817 | ₩34,170 | ₩33,817 | ₩34,170 | +1.04% | 5.2천 |
|---|
| 2026.09.18 | ₩33,067 | ₩33,287 | ₩33,067 | ₩33,287 | +0.67% | 8천 |
|---|
| 2026.09.17 | ₩33,214 | ₩33,253 | ₩33,201 | ₩33,253 | +0.12% | 2.1천 |
|---|
| 2026.09.16 | ₩32,892 | ₩32,892 | ₩32,410 | ₩32,609 | -0.86% | 5.2천 |
|---|
| 2026.09.15 | ₩32,651 | ₩32,651 | ₩32,570 | ₩32,596 | -0.17% | 1.3천 |
|---|
| 2026.09.14 | ₩32,597 | ₩32,892 | ₩32,597 | ₩32,762 | +0.51% | 5.1천 |
|---|
| 2026.09.11 | ₩33,040 | ₩33,268 | ₩33,040 | ₩33,210 | +0.52% | 1.5만 |
|---|
| 2026.09.10 | ₩33,000 | ₩33,013 | ₩32,812 | ₩32,825 | -0.53% | 6.7만 |
|---|
| 2026.09.09 | ₩33,415 | ₩33,415 | ₩33,274 | ₩33,274 | -0.42% | 2.8천 |
|---|
| 2026.09.08 | ₩33,388 | ₩33,509 | ₩33,388 | ₩33,439 | +0.15% | 4천 |
|---|
| 2026.09.04 | ₩33,395 | ₩33,429 | ₩33,321 | ₩33,382 | -0.04% | 7.6천 |
|---|
| 2026.09.03 | ₩32,973 | ₩33,268 | ₩32,973 | ₩33,197 | +0.68% | 1만 |
|---|
| 2026.09.02 | ₩32,718 | ₩32,920 | ₩32,718 | ₩32,920 | +0.62% | 1.4천 |
|---|
| 2026.09.01 | ₩32,879 | ₩32,933 | ₩32,731 | ₩32,776 | -0.31% | 6.1천 |
|---|
| 2026.08.31 | ₩33,120 | ₩33,225 | ₩33,093 | ₩33,225 | +0.32% | 1.4만 |
|---|
| 2026.08.28 | ₩33,496 | ₩33,509 | ₩33,178 | ₩33,178 | -0.95% | 9.1천 |
|---|
| 2026.08.27 | ₩33,482 | ₩33,583 | ₩33,482 | ₩33,583 | +0.30% | 4.5천 |
|---|
| 2026.08.26 | ₩32,812 | ₩33,147 | ₩32,812 | ₩33,142 | +1.01% | 1.1천 |
|---|
| 2026.08.25 | ₩32,879 | ₩32,950 | ₩32,758 | ₩32,950 | +0.22% | 2.6만 |
|---|
| 2026.08.24 | ₩32,678 | ₩32,678 | ₩32,530 | ₩32,568 | -0.34% | 1.2천 |
|---|
| 2026.08.21 | ₩33,087 | ₩33,087 | ₩33,000 | ₩33,044 | -0.13% | 1.2천 |
|---|
| 2026.08.20 | ₩32,852 | ₩32,879 | ₩32,812 | ₩32,852 | 0.00% | 4.2천 |
|---|
| 2026.08.19 | ₩33,040 | ₩33,160 | ₩32,987 | ₩32,987 | -0.16% | 2.6천 |
|---|
| 2026.08.18 | ₩33,274 | ₩33,348 | ₩33,080 | ₩33,143 | -0.39% | 4.5천 |
|---|
| 2026.08.17 | ₩34,019 | ₩34,079 | ₩33,885 | ₩33,930 | -0.26% | 1.7천 |
|---|
| 2026.08.14 | ₩33,992 | ₩33,992 | ₩33,831 | ₩33,848 | -0.42% | 4.5천 |
|---|
| 2026.08.13 | ₩33,992 | ₩33,992 | ₩33,885 | ₩33,903 | -0.26% | 3.1천 |
|---|
| 2026.08.12 | ₩33,952 | ₩33,978 | ₩33,885 | ₩33,921 | -0.09% | 2.5천 |
|---|
| 2026.08.11 | ₩33,455 | ₩33,455 | ₩33,335 | ₩33,368 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩33,469 | ₩33,496 | ₩33,324 | ₩33,324 | -0.43% | 3.3천 |
|---|
| 2026.08.07 | ₩33,556 | ₩33,556 | ₩33,496 | ₩33,527 | -0.09% | 800 |
|---|
| 2026.08.06 | ₩33,134 | ₩33,261 | ₩33,134 | ₩33,225 | +0.28% | 700 |
|---|
| 2026.08.05 | ₩33,295 | ₩33,461 | ₩33,289 | ₩33,289 | -0.02% | 1만 |
|---|
| 2026.08.04 | ₩32,611 | ₩33,536 | ₩32,611 | ₩33,536 | +2.84% | 600 |
|---|
| 2026.08.03 | ₩31,244 | ₩32,128 | ₩31,244 | ₩32,053 | +2.59% | 8.4만 |
|---|
| 2026.07.31 | ₩31,176 | ₩31,522 | ₩31,176 | ₩31,522 | +1.11% | 2.3천 |
|---|
| 2026.07.30 | ₩31,216 | ₩31,444 | ₩31,216 | ₩31,419 | +0.65% | 3.1천 |
|---|
| 2026.07.29 | ₩30,680 | ₩30,868 | ₩29,893 | ₩29,893 | -2.57% | 7.8만 |
|---|
| 2026.07.28 | ₩30,861 | ₩30,861 | ₩30,731 | ₩30,731 | -0.42% | 400 |
|---|
| 2026.07.27 | ₩31,323 | ₩31,323 | ₩31,285 | ₩31,285 | -0.12% | 500 |
|---|
| 2026.07.24 | ₩31,531 | ₩31,806 | ₩31,452 | ₩31,452 | -0.25% | 2.4천 |
|---|
| 2026.07.23 | ₩32,336 | ₩32,336 | ₩32,060 | ₩32,060 | -0.85% | 200 |
|---|
| 2026.07.22 | ₩32,477 | ₩32,745 | ₩32,477 | ₩32,569 | +0.28% | 1.8천 |
|---|
| 2026.07.21 | ₩32,638 | ₩32,682 | ₩32,584 | ₩32,682 | +0.14% | 1.4천 |
|---|
| 2026.07.20 | ₩31,916 | ₩31,947 | ₩31,778 | ₩31,778 | -0.43% | 1.5천 |
|---|
| 2026.07.17 | ₩31,665 | ₩32,088 | ₩31,659 | ₩31,762 | +0.30% | 2.7만 |
|---|
| 2026.07.16 | ₩32,356 | ₩32,356 | ₩31,980 | ₩32,112 | -0.75% | 1.4만 |
|---|
| 2026.07.15 | ₩33,207 | ₩33,207 | ₩32,691 | ₩32,985 | -0.67% | 4.6천 |
|---|
| 2026.07.14 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,973 | ₩33,080 | ₩32,840 | ₩32,840 | -0.40% | 900 |
|---|
| 2026.07.10 | ₩33,455 | ₩33,669 | ₩33,321 | ₩33,669 | +0.64% | 6.1천 |
|---|
| 2026.07.09 | ₩33,523 | ₩33,750 | ₩33,523 | ₩33,667 | +0.43% | 2.4천 |
|---|
| 2026.07.08 | ₩32,611 | ₩32,967 | ₩32,289 | ₩32,967 | +1.09% | 700 |
|---|
| 2026.07.07 | ₩32,289 | ₩32,839 | ₩32,289 | ₩32,562 | +0.85% | 2.2천 |
|---|
| 2026.07.06 | ₩33,502 | ₩33,844 | ₩33,494 | ₩33,494 | -0.02% | 6.4천 |
|---|
| 2026.07.02 | ₩33,791 | ₩33,791 | ₩32,651 | ₩32,958 | -2.46% | 5.7천 |
|---|
| 2026.07.01 | ₩33,905 | ₩34,162 | ₩33,737 | ₩33,737 | -0.49% | 1.6천 |
|---|
| 2026.06.30 | ₩33,784 | ₩34,316 | ₩33,784 | ₩34,316 | +1.58% | 2.8천 |
|---|
| 2026.06.29 | ₩32,865 | ₩33,512 | ₩32,865 | ₩33,512 | +1.97% | 1.1천 |
|---|
| 2026.06.26 | ₩32,865 | ₩32,933 | ₩32,778 | ₩32,882 | +0.05% | 1.7만 |
|---|
| 2026.06.25 | ₩33,241 | ₩33,308 | ₩32,879 | ₩33,236 | -0.02% | 6천 |
|---|
| 2026.06.24 | ₩33,308 | ₩33,403 | ₩33,013 | ₩33,100 | -0.62% | 3.7천 |
|---|
| 2026.06.23 | ₩33,603 | ₩33,777 | ₩33,390 | ₩33,390 | -0.63% | 1.2천 |
|---|
| 2026.06.22 | ₩34,756 | ₩34,756 | ₩34,367 | ₩34,511 | -0.71% | 7.5천 |
|---|
| 2026.06.18 | ₩34,133 | ₩34,421 | ₩34,045 | ₩34,421 | +0.84% | 1.4천 |
|---|
| 2026.06.17 | ₩34,112 | ₩34,307 | ₩33,670 | ₩33,705 | -1.19% | 3.6만 |
|---|
| 2026.06.16 | ₩34,314 | ₩34,314 | ₩34,013 | ₩34,013 | -0.88% | 300 |
|---|
| 2026.06.15 | ₩34,676 | ₩34,689 | ₩34,501 | ₩34,567 | -0.31% | 1.7만 |
|---|
| 2026.06.12 | ₩33,844 | ₩33,911 | ₩33,643 | ₩33,826 | -0.06% | 1.7만 |
|---|
| 2026.06.11 | ₩32,651 | ₩33,670 | ₩32,651 | ₩33,670 | +3.12% | 3.8만 |
|---|
| 2026.06.10 | ₩33,134 | ₩33,254 | ₩32,479 | ₩32,479 | -1.97% | 7천 |
|---|
| 2026.06.09 | ₩33,362 | ₩33,362 | ₩32,115 | ₩33,187 | -0.52% | 1.3만 |
|---|
| 2026.06.08 | ₩33,844 | ₩34,220 | ₩33,737 | ₩33,737 | -0.32% | 2.7천 |
|---|
| 2026.06.05 | ₩34,314 | ₩34,448 | ₩33,415 | ₩33,415 | -2.62% | 2.4만 |
|---|
| 2026.06.04 | ₩35,024 | ₩35,655 | ₩35,024 | ₩35,494 | +1.34% | 7.9천 |
|---|
| 2026.06.03 | ₩35,641 | ₩35,856 | ₩35,534 | ₩35,586 | -0.15% | 2.3만 |
|---|
| 2026.06.02 | ₩35,896 | ₩36,265 | ₩35,896 | ₩36,227 | +0.92% | 2.1만 |
|---|
| 2026.06.01 | ₩35,587 | ₩35,869 | ₩35,534 | ₩35,648 | +0.17% | 8.4만 |
|---|
| 2026.05.29 | ₩35,413 | ₩35,413 | ₩35,051 | ₩35,145 | -0.76% | 2.1만 |
|---|
| 2026.05.28 | ₩35,547 | ₩35,547 | ₩35,406 | ₩35,447 | -0.28% | 800 |
|---|
| 2026.05.27 | ₩35,427 | ₩35,628 | ₩35,427 | ₩35,451 | +0.07% | 800 |
|---|
| 2026.05.26 | ₩36,271 | ₩36,566 | ₩35,874 | ₩35,874 | -1.09% | 4.6천 |
|---|
| 2026.05.22 | ₩36,191 | ₩36,396 | ₩36,191 | ₩36,396 | +0.57% | 800 |
|---|
| 2026.05.21 | ₩36,486 | ₩36,513 | ₩36,137 | ₩36,232 | -0.69% | 2천 |
|---|
| 2026.05.20 | ₩36,835 | ₩36,855 | ₩36,338 | ₩36,340 | -1.34% | 1.8천 |
|---|
| 2026.05.19 | ₩36,566 | ₩36,955 | ₩36,566 | ₩36,942 | +1.03% | 2.6천 |
|---|
| 2026.05.18 | ₩35,976 | ₩36,647 | ₩35,976 | ₩36,635 | +1.83% | 3.1천 |
|---|
| 2026.05.15 | ₩35,950 | ₩36,117 | ₩35,909 | ₩36,117 | +0.47% | 1천 |
|---|
| 2026.05.14 | ₩35,614 | ₩35,789 | ₩35,614 | ₩35,752 | +0.39% | 7.3천 |
|---|
| 2026.05.13 | ₩35,091 | ₩35,507 | ₩35,091 | ₩35,402 | +0.89% | 3.8만 |
|---|
| 2026.05.12 | ₩35,091 | ₩35,346 | ₩35,091 | ₩35,262 | +0.49% | 9.8천 |
|---|
| 2026.05.11 | ₩35,252 | ₩35,252 | ₩35,145 | ₩35,231 | -0.06% | 5.4천 |
|---|
| 2026.05.08 | ₩34,595 | ₩34,595 | ₩34,505 | ₩34,505 | -0.26% | 800 |
|---|
| 2026.05.07 | ₩34,461 | ₩34,568 | ₩34,340 | ₩34,520 | +0.17% | 7.6천 |
|---|
| 2026.05.06 | ₩35,453 | ₩35,453 | ₩35,031 | ₩35,191 | -0.74% | 9.7천 |
|---|
| 2026.05.05 | ₩36,191 | ₩36,338 | ₩36,097 | ₩36,184 | -0.02% | 4.3만 |
|---|
| 2026.05.04 | ₩35,815 | ₩36,084 | ₩35,815 | ₩36,082 | +0.75% | 2.2만 |
|---|
| 2026.05.01 | ₩36,017 | ₩36,043 | ₩35,842 | ₩35,916 | -0.28% | 2.9만 |
|---|
| 2026.04.30 | ₩35,453 | ₩35,952 | ₩35,453 | ₩35,952 | +1.41% | 3.3만 |
|---|
| 2026.04.29 | ₩35,065 | ₩35,266 | ₩35,024 | ₩35,266 | +0.57% | 1.6천 |
|---|
| 2026.04.28 | ₩34,702 | ₩34,770 | ₩34,649 | ₩34,736 | +0.10% | 2.1천 |
|---|
| 2026.04.27 | ₩35,065 | ₩35,065 | ₩34,743 | ₩34,743 | -0.92% | 2.9천 |
|---|
| 2026.04.24 | ₩34,770 | ₩34,934 | ₩34,770 | ₩34,934 | +0.47% | 2천 |
|---|
| 2026.04.23 | ₩34,944 | ₩34,984 | ₩34,877 | ₩34,878 | -0.19% | 3.6천 |
|---|
| 2026.04.22 | ₩34,810 | ₩34,890 | ₩34,716 | ₩34,862 | +0.15% | 3.3천 |
|---|
| 2026.04.21 | ₩34,475 | ₩34,568 | ₩34,434 | ₩34,479 | +0.01% | 7.2천 |
|---|
| 2026.04.20 | ₩34,407 | ₩34,448 | ₩34,340 | ₩34,344 | -0.18% | 6.5천 |
|---|
| 2026.04.17 | ₩34,193 | ₩34,320 | ₩33,898 | ₩34,318 | +0.36% | 6.5천 |
|---|
| 2026.04.16 | ₩34,689 | ₩34,729 | ₩34,609 | ₩34,641 | -0.14% | 1.8만 |
|---|
| 2026.04.15 | ₩34,729 | ₩34,743 | ₩34,676 | ₩34,709 | -0.06% | 3.8만 |
|---|
| 2026.04.14 | ₩34,689 | ₩34,756 | ₩34,649 | ₩34,748 | +0.17% | 1.9만 |
|---|
| 2026.04.13 | ₩34,548 | ₩34,649 | ₩34,548 | ₩34,646 | +0.28% | 600 |
|---|
| 2026.04.10 | ₩34,568 | ₩34,595 | ₩34,542 | ₩34,568 | 0.00% | 4.4만 |
|---|
| 2026.04.09 | ₩34,689 | ₩34,689 | ₩34,562 | ₩34,609 | -0.23% | 1.6만 |
|---|
| 2026.04.08 | ₩34,676 | ₩34,796 | ₩34,615 | ₩34,627 | -0.14% | 4.7만 |
|---|
| 2026.04.07 | ₩34,595 | ₩34,595 | ₩34,501 | ₩34,595 | 0.00% | 2.6천 |
|---|
| 2026.04.06 | ₩34,555 | ₩34,582 | ₩34,488 | ₩34,501 | -0.16% | 2.5만 |
|---|
| 2026.04.02 | ₩34,407 | ₩34,595 | ₩34,407 | ₩34,552 | +0.42% | 2.8천 |
|---|
| 2026.04.01 | ₩34,515 | ₩34,568 | ₩34,381 | ₩34,413 | -0.30% | 1.3만 |
|---|
| 2026.03.31 | ₩34,394 | ₩34,475 | ₩34,394 | ₩34,450 | +0.16% | 1.6천 |
|---|
| 2026.03.30 | ₩34,287 | ₩34,367 | ₩34,287 | ₩34,320 | +0.10% | 6.3만 |
|---|
| 2026.03.27 | ₩34,005 | ₩34,072 | ₩33,985 | ₩33,999 | -0.02% | 3.9천 |
|---|
| 2026.03.26 | ₩34,354 | ₩34,354 | ₩34,087 | ₩34,133 | -0.64% | 1.1천 |
|---|
| 2026.03.25 | ₩34,434 | ₩34,434 | ₩34,367 | ₩34,386 | -0.14% | 3.2천 |
|---|
| 2026.03.24 | ₩34,099 | ₩34,247 | ₩34,019 | ₩34,139 | +0.12% | 2.9만 |
|---|
| 2026.03.23 | ₩34,233 | ₩34,285 | ₩34,233 | ₩34,285 | +0.15% | 1.4천 |
|---|
| 2026.03.20 | ₩34,193 | ₩34,193 | ₩34,066 | ₩34,066 | -0.37% | 9.8천 |
|---|
| 2026.03.19 | ₩34,643 | ₩34,930 | ₩34,595 | ₩34,930 | +0.83% | 2.6천 |
|---|
| 2026.03.18 | ₩34,501 | ₩34,501 | ₩34,479 | ₩34,479 | -0.07% | 300 |
|---|
| 2026.03.17 | ₩34,635 | ₩34,662 | ₩34,635 | ₩34,649 | +0.04% | 3.8천 |
|---|
| 2026.03.16 | ₩34,622 | ₩34,622 | ₩34,519 | ₩34,519 | -0.30% | 1.8천 |
|---|
| 2026.03.13 | ₩34,535 | ₩34,535 | ₩34,233 | ₩34,300 | -0.68% | 8.9천 |
|---|
| 2026.03.12 | ₩34,407 | ₩34,464 | ₩34,407 | ₩34,412 | +0.01% | 600 |
|---|
| 2026.03.11 | ₩34,689 | ₩34,689 | ₩34,528 | ₩34,595 | -0.27% | 600 |
|---|
| 2026.03.10 | ₩35,091 | ₩35,225 | ₩34,890 | ₩34,930 | -0.46% | 23.7만 |
|---|
| 2026.03.09 | ₩35,038 | ₩35,205 | ₩34,997 | ₩35,205 | +0.48% | 4.1천 |
|---|
| 2026.03.06 | ₩34,756 | ₩35,065 | ₩34,756 | ₩34,936 | +0.52% | 46.1만 |
|---|
| 2026.03.05 | ₩35,024 | ₩35,042 | ₩34,997 | ₩35,042 | +0.05% | 700 |
|---|
| 2026.03.04 | ₩34,796 | ₩35,292 | ₩34,689 | ₩35,220 | +1.22% | 4.3천 |
|---|
| 2026.03.03 | ₩34,796 | ₩34,930 | ₩34,200 | ₩34,700 | -0.28% | 11.1만 |
|---|
| 2026.03.02 | ₩34,890 | ₩35,775 | ₩34,890 | ₩35,669 | +2.23% | 1.1만 |
|---|
| 2026.02.27 | ₩35,247 | ₩35,346 | ₩35,138 | ₩35,330 | +0.24% | 2.9천 |
|---|
| 2026.02.26 | ₩35,360 | ₩35,488 | ₩35,225 | ₩35,488 | +0.36% | 2.5천 |
|---|
| 2026.02.25 | ₩36,057 | ₩36,070 | ₩35,972 | ₩35,972 | -0.23% | 5천 |
|---|
| 2026.02.24 | ₩35,514 | ₩35,815 | ₩35,514 | ₩35,732 | +0.62% | 1.6만 |
|---|
| 2026.02.23 | ₩35,467 | ₩35,467 | ₩35,212 | ₩35,239 | -0.64% | 2.8천 |
|---|
| 2026.02.20 | ₩35,386 | ₩35,628 | ₩35,386 | ₩35,482 | +0.27% | 6.9천 |
|---|
| 2026.02.19 | ₩35,185 | ₩35,306 | ₩35,038 | ₩35,275 | +0.26% | 3.8천 |
|---|
| 2026.02.18 | ₩35,440 | ₩35,520 | ₩35,333 | ₩35,356 | -0.24% | 2.6천 |
|---|
| 2026.02.17 | ₩34,609 | ₩35,225 | ₩34,609 | ₩35,052 | +1.28% | 1.5만 |
|---|
| 2026.02.13 | ₩34,877 | ₩35,078 | ₩34,796 | ₩34,902 | +0.07% | 2.5천 |
|---|
| 2026.02.12 | ₩35,317 | ₩35,317 | ₩34,662 | ₩34,686 | -1.78% | 1.7천 |
|---|
| 2026.02.11 | ₩35,145 | ₩35,291 | ₩34,957 | ₩35,244 | +0.28% | 5.9천 |
|---|
| 2026.02.10 | ₩35,225 | ₩35,360 | ₩34,947 | ₩35,028 | -0.56% | 1.5천 |
|---|
| 2026.02.09 | ₩35,266 | ₩35,306 | ₩35,266 | ₩35,276 | +0.03% | 2천 |
|---|
| 2026.02.06 | ₩34,307 | ₩34,877 | ₩34,307 | ₩34,877 | +1.66% | 1.6천 |
|---|
| 2026.02.05 | ₩33,669 | ₩33,669 | ₩33,415 | ₩33,443 | -0.67% | 2.9천 |
|---|
| 2026.02.04 | ₩34,461 | ₩34,461 | ₩33,734 | ₩34,025 | -1.26% | 1.5만 |
|---|
| 2026.02.03 | ₩34,884 | ₩34,884 | ₩34,247 | ₩34,564 | -0.91% | 5.1천 |
|---|
| 2026.02.02 | ₩34,649 | ₩34,649 | ₩34,501 | ₩34,508 | -0.41% | 6.1천 |
|---|
| 2026.01.30 | ₩34,984 | ₩34,984 | ₩34,327 | ₩34,385 | -1.71% | 3.2천 |
|---|
| 2026.01.29 | ₩35,587 | ₩35,789 | ₩34,635 | ₩35,427 | -0.45% | 4.1천 |
|---|
| 2026.01.28 | ₩35,561 | ₩35,775 | ₩35,541 | ₩35,755 | +0.55% | 5.9천 |
|---|
| 2026.01.27 | ₩34,890 | ₩35,212 | ₩34,890 | ₩35,211 | +0.92% | 3.2만 |
|---|
| 2026.01.26 | ₩34,783 | ₩34,823 | ₩34,609 | ₩34,637 | -0.42% | 1.4만 |
|---|
| 2026.01.23 | ₩34,595 | ₩34,595 | ₩34,501 | ₩34,521 | -0.21% | 4.5천 |
|---|
| 2026.01.22 | ₩34,609 | ₩34,729 | ₩34,481 | ₩34,521 | -0.25% | 9.4천 |
|---|
| 2026.01.21 | ₩33,750 | ₩34,134 | ₩33,750 | ₩34,123 | +1.10% | 2.7천 |
|---|
| 2026.01.20 | ₩33,791 | ₩33,938 | ₩33,642 | ₩33,642 | -0.44% | 9.1천 |
|---|
| 2026.01.16 | ₩33,925 | ₩34,200 | ₩33,925 | ₩34,009 | +0.25% | 1.7천 |
|---|
| 2026.01.15 | ₩34,247 | ₩34,260 | ₩33,969 | ₩33,969 | -0.81% | 4.5천 |
|---|
| 2026.01.14 | ₩33,761 | ₩33,805 | ₩33,616 | ₩33,805 | +0.13% | 2.3천 |
|---|
| 2026.01.13 | ₩34,059 | ₩34,139 | ₩33,952 | ₩33,974 | -0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩33,831 | ₩34,071 | ₩33,831 | ₩34,071 | +0.71% | 2.7천 |
|---|
| 2026.01.09 | ₩33,649 | ₩33,791 | ₩33,649 | ₩33,769 | +0.36% | 2.4천 |
|---|
| 2026.01.08 | ₩33,415 | ₩33,442 | ₩33,335 | ₩33,400 | -0.04% | 2.2천 |
|---|
| 2026.01.07 | ₩33,733 | ₩33,764 | ₩33,662 | ₩33,662 | -0.21% | 1.1만 |
|---|
| 2026.01.06 | ₩33,630 | ₩33,831 | ₩33,630 | ₩33,831 | +0.60% | 3.1천 |
|---|
| 2026.01.05 | ₩33,563 | ₩33,576 | ₩33,328 | ₩33,366 | -0.59% | 1.1만 |
|---|
| 2026.01.02 | ₩33,281 | ₩33,321 | ₩33,000 | ₩33,122 | -0.48% | 4.9천 |
|---|
| 2025.12.31 | ₩33,140 | ₩33,140 | ₩32,758 | ₩32,792 | -1.05% | 800 |
|---|
| 2025.12.30 | ₩33,067 | ₩33,228 | ₩33,053 | ₩33,081 | +0.04% | 2.1천 |
|---|
| 2025.12.29 | ₩33,067 | ₩33,167 | ₩33,053 | ₩33,167 | +0.30% | 2천 |
|---|
| 2025.12.26 | ₩33,362 | ₩33,362 | ₩33,325 | ₩33,325 | -0.11% | 700 |
|---|
| 2025.12.24 | ₩33,308 | ₩33,343 | ₩33,308 | ₩33,343 | +0.10% | 1.5천 |
|---|
| 2025.12.23 | ₩33,105 | ₩33,246 | ₩33,093 | ₩33,246 | +0.43% | 3.8천 |
|---|
| 2025.12.22 | ₩33,013 | ₩33,080 | ₩33,013 | ₩33,076 | +0.19% | 3천 |
|---|
| 2025.12.19 | ₩32,705 | ₩32,758 | ₩32,705 | ₩32,749 | +0.14% | 1.8천 |
|---|
| 2025.12.18 | ₩32,115 | ₩32,115 | ₩32,102 | ₩32,102 | -0.04% | 300 |
|---|
| 2025.12.17 | ₩31,739 | ₩31,739 | ₩31,550 | ₩31,550 | -0.60% | 1천 |
|---|
| 2025.12.16 | ₩32,215 | ₩32,313 | ₩32,141 | ₩32,313 | +0.30% | 800 |
|---|
| 2025.12.15 | ₩32,646 | ₩32,646 | ₩32,249 | ₩32,298 | -1.06% | 1.4만 |
|---|
| 2025.12.12 | ₩33,167 | ₩33,167 | ₩32,490 | ₩32,524 | -1.94% | 2.9천 |
|---|
| 2025.12.11 | ₩33,067 | ₩33,319 | ₩32,852 | ₩33,319 | +0.76% | 4.9천 |
|---|
| 2025.12.10 | ₩33,134 | ₩33,509 | ₩33,134 | ₩33,423 | +0.87% | 4.1만 |
|---|
| 2025.12.09 | ₩33,228 | ₩33,268 | ₩33,199 | ₩33,214 | -0.04% | 4.6천 |
|---|
| 2025.12.08 | ₩33,228 | ₩33,228 | ₩33,053 | ₩33,143 | -0.25% | 1.9천 |
|---|
| 2025.12.05 | ₩32,946 | ₩32,992 | ₩32,946 | ₩32,992 | +0.14% | 3.5천 |
|---|
| 2025.12.04 | ₩32,906 | ₩32,906 | ₩32,718 | ₩32,829 | -0.23% | 1.3천 |
|---|
| 2025.12.03 | ₩32,450 | ₩32,778 | ₩32,383 | ₩32,778 | +1.01% | 2.8천 |
|---|
| 2025.12.02 | ₩32,624 | ₩32,745 | ₩32,503 | ₩32,561 | -0.19% | 6.7천 |
|---|
| 2025.12.01 | ₩32,369 | ₩32,477 | ₩32,192 | ₩32,223 | -0.45% | 1.4만 |
|---|
| 2025.11.28 | ₩32,517 | ₩32,597 | ₩32,517 | ₩32,592 | +0.23% | 500 |
|---|
| 2025.11.26 | ₩32,302 | ₩32,436 | ₩32,128 | ₩32,326 | +0.07% | 3.7만 |
|---|
| 2025.11.25 | ₩31,672 | ₩31,994 | ₩31,618 | ₩31,994 | +1.02% | 7.3천 |
|---|
| 2025.11.24 | ₩31,390 | ₩31,853 | ₩31,390 | ₩31,853 | +1.47% | 4.4천 |
|---|
| 2025.11.21 | ₩30,827 | ₩31,270 | ₩30,546 | ₩31,042 | +0.70% | 4.9만 |
|---|
| 2025.11.20 | ₩32,597 | ₩32,597 | ₩30,910 | ₩30,910 | -5.17% | 2.9만 |
|---|
| 2025.11.19 | ₩32,061 | ₩32,102 | ₩31,648 | ₩31,793 | -0.84% | 3.6천 |
|---|
| 2025.11.18 | ₩31,921 | ₩31,954 | ₩31,484 | ₩31,731 | -0.60% | 1.3천 |
|---|
| 2025.11.17 | ₩32,852 | ₩32,852 | ₩31,869 | ₩32,027 | -2.51% | 2.9천 |
|---|
| 2025.11.14 | ₩32,444 | ₩32,825 | ₩32,289 | ₩32,533 | +0.27% | 7만 |
|---|
| 2025.11.13 | ₩33,187 | ₩33,187 | ₩32,345 | ₩32,499 | -2.07% | 2.6만 |
|---|
| 2025.11.12 | ₩33,855 | ₩33,856 | ₩33,509 | ₩33,565 | -0.86% | 9.7만 |
|---|
| 2025.11.11 | ₩33,640 | ₩33,750 | ₩33,523 | ₩33,630 | -0.03% | 10.1만 |
|---|
| 2025.11.10 | ₩33,885 | ₩33,902 | ₩33,683 | ₩33,902 | +0.05% | 5.4천 |
|---|
| 2025.11.07 | ₩32,664 | ₩33,213 | ₩32,503 | ₩33,213 | +1.68% | 1.2만 |
|---|
| 2025.11.06 | ₩33,657 | ₩33,657 | ₩33,232 | ₩33,232 | -1.26% | 1.1만 |
|---|
| 2025.11.05 | ₩34,019 | ₩34,233 | ₩34,019 | ₩34,058 | +0.11% | 2.7만 |
|---|
| 2025.11.04 | ₩34,019 | ₩34,340 | ₩33,921 | ₩33,921 | -0.29% | 2.6만 |
|---|
| 2025.11.03 | ₩35,091 | ₩35,091 | ₩34,521 | ₩34,678 | -1.18% | 11.5만 |
|---|
| 2025.10.31 | ₩34,997 | ₩34,997 | ₩34,548 | ₩34,798 | -0.57% | 1.4만 |
|---|
| 2025.10.30 | ₩34,863 | ₩34,917 | ₩34,574 | ₩34,582 | -0.81% | 6.1천 |
|---|
| 2025.10.29 | ₩35,010 | ₩35,078 | ₩34,823 | ₩34,953 | -0.16% | 5.4천 |
|---|
| 2025.10.28 | ₩34,941 | ₩35,011 | ₩34,909 | ₩34,909 | -0.09% | 4.1천 |
|---|
| 2025.10.27 | ₩34,837 | ₩34,889 | ₩34,729 | ₩34,889 | +0.15% | 1.8만 |
|---|
| 2025.10.24 | ₩34,381 | ₩34,391 | ₩34,324 | ₩34,330 | -0.15% | 5.9천 |
|---|
| 2025.10.23 | ₩33,576 | ₩33,978 | ₩33,576 | ₩33,949 | +1.11% | 8.8천 |
|---|
| 2025.10.22 | ₩33,858 | ₩33,858 | ₩33,201 | ₩33,461 | -1.17% | 1만 |
|---|
| 2025.10.21 | ₩33,911 | ₩34,032 | ₩33,844 | ₩33,929 | +0.05% | 3.8만 |
|---|
| 2025.10.20 | ₩33,737 | ₩33,885 | ₩33,701 | ₩33,800 | +0.19% | 2.2만 |
|---|
| 2025.10.17 | ₩33,335 | ₩33,409 | ₩32,986 | ₩33,358 | +0.07% | 3.9만 |
|---|
| 2025.10.16 | ₩33,871 | ₩33,871 | ₩33,254 | ₩33,341 | -1.56% | 12.9만 |
|---|