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 | ₩35,225 | ₩35,225 | ₩35,042 | ₩35,042 | -0.52% | 200 |
| 2026.10.08 | ₩34,891 | ₩35,012 | ₩34,891 | ₩34,945 | +0.15% | 3.7천 |
| 2026.10.07 | ₩34,404 | ₩34,511 | ₩34,398 | ₩34,510 | +0.31% | 3.3천 |
| 2026.10.06 | ₩34,745 | ₩34,918 | ₩34,745 | ₩34,785 | +0.12% | 6.7천 |
| 2026.10.05 | ₩34,611 | ₩34,644 | ₩34,611 | ₩34,623 | +0.03% | 1.3천 |
| 2026.10.02 | ₩34,295 | ₩34,295 | ₩34,157 | ₩34,273 | -0.06% | 5.2천 |
| 2026.10.01 | ₩33,797 | ₩33,930 | ₩33,739 | ₩33,898 | +0.30% | 1.3천 |
| 2026.09.30 | ₩33,850 | ₩33,850 | ₩33,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,764 |
| -0.26% |
| 300 |
| 2026.09.29 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,703 | ₩33,703 | ₩33,690 | ₩33,690 | -0.04% | 6.8천 |
|---|
| 2026.09.25 | ₩33,850 | ₩34,037 | ₩33,850 | ₩34,014 | +0.49% | 3.1천 |
|---|
| 2026.09.24 | ₩33,543 | ₩33,841 | ₩33,543 | ₩33,841 | +0.89% | 1천 |
|---|
| 2026.09.23 | ₩33,824 | ₩33,830 | ₩33,770 | ₩33,770 | -0.16% | 8.4천 |
|---|
| 2026.09.22 | ₩34,131 | ₩34,219 | ₩34,064 | ₩34,219 | +0.26% | 1.2만 |
|---|
| 2026.09.21 | ₩33,663 | ₩34,014 | ₩33,663 | ₩34,014 | +1.04% | 5.2천 |
|---|
| 2026.09.18 | ₩32,916 | ₩33,135 | ₩32,916 | ₩33,135 | +0.67% | 8천 |
|---|
| 2026.09.17 | ₩33,063 | ₩33,101 | ₩33,049 | ₩33,101 | +0.12% | 2.1천 |
|---|
| 2026.09.16 | ₩32,742 | ₩32,742 | ₩32,262 | ₩32,461 | -0.86% | 5.2천 |
|---|
| 2026.09.15 | ₩32,502 | ₩32,502 | ₩32,422 | ₩32,447 | -0.17% | 1.3천 |
|---|
| 2026.09.14 | ₩32,449 | ₩32,742 | ₩32,449 | ₩32,613 | +0.51% | 5.1천 |
|---|
| 2026.09.11 | ₩32,889 | ₩33,116 | ₩32,889 | ₩33,059 | +0.52% | 1.5만 |
|---|
| 2026.09.10 | ₩32,849 | ₩32,863 | ₩32,662 | ₩32,676 | -0.53% | 6.7만 |
|---|
| 2026.09.09 | ₩33,263 | ₩33,263 | ₩33,123 | ₩33,123 | -0.42% | 2.8천 |
|---|
| 2026.09.08 | ₩33,236 | ₩33,356 | ₩33,236 | ₩33,287 | +0.15% | 4천 |
|---|
| 2026.09.04 | ₩33,243 | ₩33,276 | ₩33,170 | ₩33,230 | -0.04% | 7.6천 |
|---|
| 2026.09.03 | ₩32,822 | ₩33,116 | ₩32,822 | ₩33,045 | +0.68% | 1만 |
|---|
| 2026.09.02 | ₩32,569 | ₩32,770 | ₩32,569 | ₩32,770 | +0.62% | 1.4천 |
|---|
| 2026.09.01 | ₩32,729 | ₩32,782 | ₩32,582 | ₩32,626 | -0.31% | 6.1천 |
|---|
| 2026.08.31 | ₩32,969 | ₩33,073 | ₩32,943 | ₩33,073 | +0.32% | 1.4만 |
|---|
| 2026.08.28 | ₩33,343 | ₩33,356 | ₩33,027 | ₩33,027 | -0.95% | 9.1천 |
|---|
| 2026.08.27 | ₩33,330 | ₩33,430 | ₩33,330 | ₩33,430 | +0.30% | 4.5천 |
|---|
| 2026.08.26 | ₩32,662 | ₩32,996 | ₩32,662 | ₩32,991 | +1.01% | 1.1천 |
|---|
| 2026.08.25 | ₩32,729 | ₩32,800 | ₩32,609 | ₩32,800 | +0.22% | 2.6만 |
|---|
| 2026.08.24 | ₩32,529 | ₩32,529 | ₩32,382 | ₩32,419 | -0.34% | 1.2천 |
|---|
| 2026.08.21 | ₩32,936 | ₩32,936 | ₩32,849 | ₩32,893 | -0.13% | 1.2천 |
|---|
| 2026.08.20 | ₩32,702 | ₩32,729 | ₩32,662 | ₩32,702 | 0.00% | 4.2천 |
|---|
| 2026.08.19 | ₩32,889 | ₩33,009 | ₩32,837 | ₩32,837 | -0.16% | 2.6천 |
|---|
| 2026.08.18 | ₩33,123 | ₩33,196 | ₩32,929 | ₩32,992 | -0.39% | 4.5천 |
|---|
| 2026.08.17 | ₩33,864 | ₩33,924 | ₩33,730 | ₩33,776 | -0.26% | 1.7천 |
|---|
| 2026.08.14 | ₩33,837 | ₩33,837 | ₩33,677 | ₩33,694 | -0.42% | 4.5천 |
|---|
| 2026.08.13 | ₩33,837 | ₩33,837 | ₩33,730 | ₩33,749 | -0.26% | 3.1천 |
|---|
| 2026.08.12 | ₩33,797 | ₩33,824 | ₩33,730 | ₩33,766 | -0.09% | 2.5천 |
|---|
| 2026.08.11 | ₩33,303 | ₩33,303 | ₩33,183 | ₩33,216 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩33,316 | ₩33,343 | ₩33,172 | ₩33,172 | -0.43% | 3.3천 |
|---|
| 2026.08.07 | ₩33,403 | ₩33,403 | ₩33,343 | ₩33,374 | -0.09% | 800 |
|---|
| 2026.08.06 | ₩32,983 | ₩33,109 | ₩32,983 | ₩33,073 | +0.28% | 700 |
|---|
| 2026.08.05 | ₩33,143 | ₩33,308 | ₩33,137 | ₩33,137 | -0.02% | 1만 |
|---|
| 2026.08.04 | ₩32,462 | ₩33,383 | ₩32,462 | ₩33,383 | +2.84% | 600 |
|---|
| 2026.08.03 | ₩31,102 | ₩31,982 | ₩31,102 | ₩31,907 | +2.59% | 8.4만 |
|---|
| 2026.07.31 | ₩31,034 | ₩31,378 | ₩31,034 | ₩31,378 | +1.11% | 2.3천 |
|---|
| 2026.07.30 | ₩31,074 | ₩31,301 | ₩31,074 | ₩31,275 | +0.65% | 3.1천 |
|---|
| 2026.07.29 | ₩30,540 | ₩30,727 | ₩29,756 | ₩29,756 | -2.57% | 7.8만 |
|---|
| 2026.07.28 | ₩30,720 | ₩30,720 | ₩30,591 | ₩30,591 | -0.42% | 400 |
|---|
| 2026.07.27 | ₩31,181 | ₩31,181 | ₩31,142 | ₩31,142 | -0.12% | 500 |
|---|
| 2026.07.24 | ₩31,388 | ₩31,661 | ₩31,309 | ₩31,309 | -0.25% | 2.4천 |
|---|
| 2026.07.23 | ₩32,188 | ₩32,188 | ₩31,913 | ₩31,913 | -0.85% | 200 |
|---|
| 2026.07.22 | ₩32,329 | ₩32,596 | ₩32,329 | ₩32,421 | +0.28% | 1.8천 |
|---|
| 2026.07.21 | ₩32,489 | ₩32,533 | ₩32,435 | ₩32,533 | +0.14% | 1.4천 |
|---|
| 2026.07.20 | ₩31,771 | ₩31,801 | ₩31,633 | ₩31,633 | -0.43% | 1.5천 |
|---|
| 2026.07.17 | ₩31,521 | ₩31,942 | ₩31,514 | ₩31,617 | +0.30% | 2.7만 |
|---|
| 2026.07.16 | ₩32,208 | ₩32,208 | ₩31,835 | ₩31,966 | -0.75% | 1.4만 |
|---|
| 2026.07.15 | ₩33,056 | ₩33,056 | ₩32,542 | ₩32,835 | -0.67% | 4.6천 |
|---|
| 2026.07.14 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,822 | ₩32,929 | ₩32,690 | ₩32,690 | -0.40% | 900 |
|---|
| 2026.07.10 | ₩33,303 | ₩33,515 | ₩33,170 | ₩33,515 | +0.64% | 6.1천 |
|---|
| 2026.07.09 | ₩33,370 | ₩33,597 | ₩33,370 | ₩33,514 | +0.43% | 2.4천 |
|---|
| 2026.07.08 | ₩32,462 | ₩32,817 | ₩32,142 | ₩32,817 | +1.09% | 700 |
|---|
| 2026.07.07 | ₩32,142 | ₩32,689 | ₩32,142 | ₩32,414 | +0.85% | 2.2천 |
|---|
| 2026.07.06 | ₩33,350 | ₩33,690 | ₩33,342 | ₩33,342 | -0.02% | 6.4천 |
|---|
| 2026.07.02 | ₩33,637 | ₩33,637 | ₩32,502 | ₩32,808 | -2.46% | 5.7천 |
|---|
| 2026.07.01 | ₩33,750 | ₩34,006 | ₩33,583 | ₩33,583 | -0.49% | 1.6천 |
|---|
| 2026.06.30 | ₩33,630 | ₩34,160 | ₩33,630 | ₩34,160 | +1.58% | 2.8천 |
|---|
| 2026.06.29 | ₩32,716 | ₩33,359 | ₩32,716 | ₩33,359 | +1.97% | 1.1천 |
|---|
| 2026.06.26 | ₩32,716 | ₩32,782 | ₩32,629 | ₩32,732 | +0.05% | 1.7만 |
|---|
| 2026.06.25 | ₩33,089 | ₩33,156 | ₩32,729 | ₩33,084 | -0.02% | 6천 |
|---|
| 2026.06.24 | ₩33,156 | ₩33,251 | ₩32,863 | ₩32,949 | -0.62% | 3.7천 |
|---|
| 2026.06.23 | ₩33,450 | ₩33,623 | ₩33,238 | ₩33,238 | -0.63% | 1.2천 |
|---|
| 2026.06.22 | ₩34,598 | ₩34,598 | ₩34,211 | ₩34,353 | -0.71% | 7.5천 |
|---|
| 2026.06.18 | ₩33,977 | ₩34,264 | ₩33,890 | ₩34,264 | +0.84% | 1.4천 |
|---|
| 2026.06.17 | ₩33,957 | ₩34,151 | ₩33,517 | ₩33,551 | -1.19% | 3.6만 |
|---|
| 2026.06.16 | ₩34,157 | ₩34,157 | ₩33,858 | ₩33,858 | -0.88% | 300 |
|---|
| 2026.06.15 | ₩34,518 | ₩34,531 | ₩34,344 | ₩34,410 | -0.31% | 1.7만 |
|---|
| 2026.06.12 | ₩33,690 | ₩33,757 | ₩33,490 | ₩33,671 | -0.06% | 1.7만 |
|---|
| 2026.06.11 | ₩32,502 | ₩33,517 | ₩32,502 | ₩33,517 | +3.12% | 3.8만 |
|---|
| 2026.06.10 | ₩32,983 | ₩33,103 | ₩32,331 | ₩32,331 | -1.97% | 7천 |
|---|
| 2026.06.09 | ₩33,210 | ₩33,210 | ₩31,968 | ₩33,036 | -0.52% | 1.3만 |
|---|
| 2026.06.08 | ₩33,690 | ₩34,064 | ₩33,583 | ₩33,583 | -0.32% | 2.7천 |
|---|
| 2026.06.05 | ₩34,157 | ₩34,291 | ₩33,263 | ₩33,263 | -2.62% | 2.4만 |
|---|
| 2026.06.04 | ₩34,865 | ₩35,492 | ₩34,865 | ₩35,332 | +1.34% | 7.9천 |
|---|
| 2026.06.03 | ₩35,479 | ₩35,692 | ₩35,372 | ₩35,424 | -0.15% | 2.3만 |
|---|
| 2026.06.02 | ₩35,732 | ₩36,099 | ₩35,732 | ₩36,062 | +0.92% | 2.1만 |
|---|
| 2026.06.01 | ₩35,425 | ₩35,706 | ₩35,372 | ₩35,485 | +0.17% | 8.4만 |
|---|
| 2026.05.29 | ₩35,252 | ₩35,252 | ₩34,891 | ₩34,985 | -0.76% | 2.1만 |
|---|
| 2026.05.28 | ₩35,385 | ₩35,385 | ₩35,245 | ₩35,285 | -0.28% | 800 |
|---|
| 2026.05.27 | ₩35,265 | ₩35,465 | ₩35,265 | ₩35,289 | +0.07% | 800 |
|---|
| 2026.05.26 | ₩36,106 | ₩36,400 | ₩35,711 | ₩35,711 | -1.09% | 4.6천 |
|---|
| 2026.05.22 | ₩36,026 | ₩36,230 | ₩36,026 | ₩36,230 | +0.57% | 800 |
|---|
| 2026.05.21 | ₩36,320 | ₩36,346 | ₩35,973 | ₩36,067 | -0.69% | 2천 |
|---|
| 2026.05.20 | ₩36,667 | ₩36,687 | ₩36,173 | ₩36,174 | -1.34% | 1.8천 |
|---|
| 2026.05.19 | ₩36,400 | ₩36,787 | ₩36,400 | ₩36,773 | +1.03% | 2.6천 |
|---|
| 2026.05.18 | ₩35,812 | ₩36,480 | ₩35,812 | ₩36,468 | +1.83% | 3.1천 |
|---|
| 2026.05.15 | ₩35,786 | ₩35,953 | ₩35,746 | ₩35,953 | +0.47% | 1천 |
|---|
| 2026.05.14 | ₩35,452 | ₩35,626 | ₩35,452 | ₩35,590 | +0.39% | 7.3천 |
|---|
| 2026.05.13 | ₩34,931 | ₩35,345 | ₩34,931 | ₩35,241 | +0.89% | 3.8만 |
|---|
| 2026.05.12 | ₩34,931 | ₩35,185 | ₩34,931 | ₩35,101 | +0.49% | 9.8천 |
|---|
| 2026.05.11 | ₩35,092 | ₩35,092 | ₩34,985 | ₩35,070 | -0.06% | 5.4천 |
|---|
| 2026.05.08 | ₩34,438 | ₩34,438 | ₩34,348 | ₩34,348 | -0.26% | 800 |
|---|
| 2026.05.07 | ₩34,304 | ₩34,411 | ₩34,184 | ₩34,363 | +0.17% | 7.6천 |
|---|
| 2026.05.06 | ₩35,292 | ₩35,292 | ₩34,871 | ₩35,030 | -0.74% | 9.7천 |
|---|
| 2026.05.05 | ₩36,026 | ₩36,173 | ₩35,933 | ₩36,019 | -0.02% | 4.3만 |
|---|
| 2026.05.04 | ₩35,652 | ₩35,919 | ₩35,652 | ₩35,918 | +0.75% | 2.2만 |
|---|
| 2026.05.01 | ₩35,852 | ₩35,879 | ₩35,679 | ₩35,752 | -0.28% | 2.9만 |
|---|
| 2026.04.30 | ₩35,292 | ₩35,788 | ₩35,292 | ₩35,788 | +1.41% | 3.3만 |
|---|
| 2026.04.29 | ₩34,905 | ₩35,105 | ₩34,865 | ₩35,105 | +0.57% | 1.6천 |
|---|
| 2026.04.28 | ₩34,544 | ₩34,611 | ₩34,491 | ₩34,578 | +0.10% | 2.1천 |
|---|
| 2026.04.27 | ₩34,905 | ₩34,905 | ₩34,584 | ₩34,584 | -0.92% | 2.9천 |
|---|
| 2026.04.24 | ₩34,611 | ₩34,775 | ₩34,611 | ₩34,775 | +0.47% | 2천 |
|---|
| 2026.04.23 | ₩34,785 | ₩34,825 | ₩34,718 | ₩34,719 | -0.19% | 3.6천 |
|---|
| 2026.04.22 | ₩34,651 | ₩34,731 | ₩34,558 | ₩34,703 | +0.15% | 3.3천 |
|---|
| 2026.04.21 | ₩34,317 | ₩34,411 | ₩34,277 | ₩34,321 | +0.01% | 7.2천 |
|---|
| 2026.04.20 | ₩34,251 | ₩34,291 | ₩34,184 | ₩34,188 | -0.18% | 6.5천 |
|---|
| 2026.04.17 | ₩34,037 | ₩34,164 | ₩33,743 | ₩34,161 | +0.36% | 6.5천 |
|---|
| 2026.04.16 | ₩34,531 | ₩34,571 | ₩34,451 | ₩34,483 | -0.14% | 1.8만 |
|---|
| 2026.04.15 | ₩34,571 | ₩34,584 | ₩34,518 | ₩34,551 | -0.06% | 3.8만 |
|---|
| 2026.04.14 | ₩34,531 | ₩34,598 | ₩34,491 | ₩34,590 | +0.17% | 1.9만 |
|---|
| 2026.04.13 | ₩34,391 | ₩34,491 | ₩34,391 | ₩34,488 | +0.28% | 600 |
|---|
| 2026.04.10 | ₩34,411 | ₩34,438 | ₩34,384 | ₩34,411 | 0.00% | 4.4만 |
|---|
| 2026.04.09 | ₩34,531 | ₩34,531 | ₩34,404 | ₩34,451 | -0.23% | 1.6만 |
|---|
| 2026.04.08 | ₩34,518 | ₩34,638 | ₩34,458 | ₩34,470 | -0.14% | 4.7만 |
|---|
| 2026.04.07 | ₩34,438 | ₩34,438 | ₩34,344 | ₩34,438 | 0.00% | 2.6천 |
|---|
| 2026.04.06 | ₩34,398 | ₩34,424 | ₩34,331 | ₩34,344 | -0.16% | 2.5만 |
|---|
| 2026.04.02 | ₩34,251 | ₩34,438 | ₩34,251 | ₩34,395 | +0.42% | 2.8천 |
|---|
| 2026.04.01 | ₩34,357 | ₩34,411 | ₩34,224 | ₩34,256 | -0.30% | 1.3만 |
|---|
| 2026.03.31 | ₩34,237 | ₩34,317 | ₩34,237 | ₩34,293 | +0.16% | 1.6천 |
|---|
| 2026.03.30 | ₩34,131 | ₩34,211 | ₩34,131 | ₩34,164 | +0.10% | 6.3만 |
|---|
| 2026.03.27 | ₩33,850 | ₩33,917 | ₩33,830 | ₩33,844 | -0.02% | 3.9천 |
|---|
| 2026.03.26 | ₩34,197 | ₩34,197 | ₩33,932 | ₩33,977 | -0.64% | 1.1천 |
|---|
| 2026.03.25 | ₩34,277 | ₩34,277 | ₩34,211 | ₩34,229 | -0.14% | 3.2천 |
|---|
| 2026.03.24 | ₩33,944 | ₩34,091 | ₩33,864 | ₩33,984 | +0.12% | 2.9만 |
|---|
| 2026.03.23 | ₩34,077 | ₩34,129 | ₩34,077 | ₩34,129 | +0.15% | 1.4천 |
|---|
| 2026.03.20 | ₩34,037 | ₩34,037 | ₩33,910 | ₩33,910 | -0.37% | 9.8천 |
|---|
| 2026.03.19 | ₩34,486 | ₩34,771 | ₩34,438 | ₩34,771 | +0.83% | 2.6천 |
|---|
| 2026.03.18 | ₩34,344 | ₩34,344 | ₩34,321 | ₩34,321 | -0.07% | 300 |
|---|
| 2026.03.17 | ₩34,478 | ₩34,504 | ₩34,478 | ₩34,491 | +0.04% | 3.8천 |
|---|
| 2026.03.16 | ₩34,464 | ₩34,464 | ₩34,361 | ₩34,361 | -0.30% | 1.8천 |
|---|
| 2026.03.13 | ₩34,378 | ₩34,378 | ₩34,077 | ₩34,144 | -0.68% | 8.9천 |
|---|
| 2026.03.12 | ₩34,251 | ₩34,307 | ₩34,251 | ₩34,255 | +0.01% | 600 |
|---|
| 2026.03.11 | ₩34,531 | ₩34,531 | ₩34,371 | ₩34,438 | -0.27% | 600 |
|---|
| 2026.03.10 | ₩34,931 | ₩35,065 | ₩34,731 | ₩34,771 | -0.46% | 23.7만 |
|---|
| 2026.03.09 | ₩34,878 | ₩35,045 | ₩34,838 | ₩35,045 | +0.48% | 4.1천 |
|---|
| 2026.03.06 | ₩34,598 | ₩34,905 | ₩34,598 | ₩34,777 | +0.52% | 46.1만 |
|---|
| 2026.03.05 | ₩34,865 | ₩34,882 | ₩34,838 | ₩34,882 | +0.05% | 700 |
|---|
| 2026.03.04 | ₩34,638 | ₩35,132 | ₩34,531 | ₩35,060 | +1.22% | 4.3천 |
|---|
| 2026.03.03 | ₩34,638 | ₩34,771 | ₩34,044 | ₩34,542 | -0.28% | 11.1만 |
|---|
| 2026.03.02 | ₩34,731 | ₩35,612 | ₩34,731 | ₩35,507 | +2.23% | 1.1만 |
|---|
| 2026.02.27 | ₩35,086 | ₩35,185 | ₩34,978 | ₩35,169 | +0.24% | 2.9천 |
|---|
| 2026.02.26 | ₩35,198 | ₩35,327 | ₩35,065 | ₩35,327 | +0.36% | 2.5천 |
|---|
| 2026.02.25 | ₩35,893 | ₩35,906 | ₩35,808 | ₩35,808 | -0.23% | 5천 |
|---|
| 2026.02.24 | ₩35,352 | ₩35,652 | ₩35,352 | ₩35,569 | +0.62% | 1.6만 |
|---|
| 2026.02.23 | ₩35,305 | ₩35,305 | ₩35,052 | ₩35,078 | -0.64% | 2.8천 |
|---|
| 2026.02.20 | ₩35,225 | ₩35,465 | ₩35,225 | ₩35,320 | +0.27% | 6.9천 |
|---|
| 2026.02.19 | ₩35,025 | ₩35,145 | ₩34,878 | ₩35,114 | +0.26% | 3.8천 |
|---|
| 2026.02.18 | ₩35,279 | ₩35,359 | ₩35,172 | ₩35,194 | -0.24% | 2.6천 |
|---|
| 2026.02.17 | ₩34,451 | ₩35,065 | ₩34,451 | ₩34,893 | +1.28% | 1.5만 |
|---|
| 2026.02.13 | ₩34,718 | ₩34,918 | ₩34,638 | ₩34,743 | +0.07% | 2.5천 |
|---|
| 2026.02.12 | ₩35,156 | ₩35,156 | ₩34,504 | ₩34,528 | -1.78% | 1.7천 |
|---|
| 2026.02.11 | ₩34,985 | ₩35,130 | ₩34,798 | ₩35,084 | +0.28% | 5.9천 |
|---|
| 2026.02.10 | ₩35,065 | ₩35,198 | ₩34,787 | ₩34,869 | -0.56% | 1.5천 |
|---|
| 2026.02.09 | ₩35,105 | ₩35,145 | ₩35,105 | ₩35,116 | +0.03% | 2천 |
|---|
| 2026.02.06 | ₩34,151 | ₩34,718 | ₩34,151 | ₩34,718 | +1.66% | 1.6천 |
|---|
| 2026.02.05 | ₩33,515 | ₩33,515 | ₩33,263 | ₩33,291 | -0.67% | 2.9천 |
|---|
| 2026.02.04 | ₩34,304 | ₩34,304 | ₩33,581 | ₩33,870 | -1.26% | 1.5만 |
|---|
| 2026.02.03 | ₩34,725 | ₩34,725 | ₩34,091 | ₩34,407 | -0.91% | 5.1천 |
|---|
| 2026.02.02 | ₩34,491 | ₩34,491 | ₩34,344 | ₩34,351 | -0.41% | 6.1천 |
|---|
| 2026.01.30 | ₩34,825 | ₩34,825 | ₩34,171 | ₩34,228 | -1.71% | 3.2천 |
|---|
| 2026.01.29 | ₩35,425 | ₩35,626 | ₩34,478 | ₩35,265 | -0.45% | 4.1천 |
|---|
| 2026.01.28 | ₩35,399 | ₩35,612 | ₩35,379 | ₩35,592 | +0.55% | 5.9천 |
|---|
| 2026.01.27 | ₩34,731 | ₩35,052 | ₩34,731 | ₩35,050 | +0.92% | 3.2만 |
|---|
| 2026.01.26 | ₩34,624 | ₩34,664 | ₩34,451 | ₩34,479 | -0.42% | 1.4만 |
|---|
| 2026.01.23 | ₩34,438 | ₩34,438 | ₩34,344 | ₩34,364 | -0.21% | 4.5천 |
|---|
| 2026.01.22 | ₩34,451 | ₩34,571 | ₩34,324 | ₩34,364 | -0.25% | 9.4천 |
|---|
| 2026.01.21 | ₩33,597 | ₩33,978 | ₩33,597 | ₩33,968 | +1.10% | 2.7천 |
|---|
| 2026.01.20 | ₩33,637 | ₩33,784 | ₩33,489 | ₩33,489 | -0.44% | 9.1천 |
|---|
| 2026.01.16 | ₩33,770 | ₩34,044 | ₩33,770 | ₩33,854 | +0.25% | 1.7천 |
|---|
| 2026.01.15 | ₩34,091 | ₩34,104 | ₩33,814 | ₩33,814 | -0.81% | 4.5천 |
|---|
| 2026.01.14 | ₩33,607 | ₩33,651 | ₩33,463 | ₩33,651 | +0.13% | 2.3천 |
|---|
| 2026.01.13 | ₩33,904 | ₩33,984 | ₩33,797 | ₩33,820 | -0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩33,677 | ₩33,916 | ₩33,677 | ₩33,916 | +0.71% | 2.7천 |
|---|
| 2026.01.09 | ₩33,495 | ₩33,637 | ₩33,495 | ₩33,615 | +0.36% | 2.4천 |
|---|
| 2026.01.08 | ₩33,263 | ₩33,290 | ₩33,183 | ₩33,248 | -0.04% | 2.2천 |
|---|
| 2026.01.07 | ₩33,579 | ₩33,610 | ₩33,509 | ₩33,509 | -0.21% | 1.1만 |
|---|
| 2026.01.06 | ₩33,477 | ₩33,677 | ₩33,477 | ₩33,677 | +0.60% | 3.1천 |
|---|
| 2026.01.05 | ₩33,410 | ₩33,423 | ₩33,176 | ₩33,214 | -0.59% | 1.1만 |
|---|
| 2026.01.02 | ₩33,129 | ₩33,170 | ₩32,849 | ₩32,971 | -0.48% | 4.9천 |
|---|
| 2025.12.31 | ₩32,989 | ₩32,989 | ₩32,609 | ₩32,642 | -1.05% | 800 |
|---|
| 2025.12.30 | ₩32,916 | ₩33,076 | ₩32,903 | ₩32,931 | +0.04% | 2.1천 |
|---|
| 2025.12.29 | ₩32,916 | ₩33,016 | ₩32,903 | ₩33,016 | +0.30% | 2천 |
|---|
| 2025.12.26 | ₩33,210 | ₩33,210 | ₩33,174 | ₩33,174 | -0.11% | 700 |
|---|
| 2025.12.24 | ₩33,156 | ₩33,191 | ₩33,156 | ₩33,191 | +0.10% | 1.5천 |
|---|
| 2025.12.23 | ₩32,955 | ₩33,095 | ₩32,943 | ₩33,095 | +0.43% | 3.8천 |
|---|
| 2025.12.22 | ₩32,863 | ₩32,929 | ₩32,863 | ₩32,925 | +0.19% | 3천 |
|---|
| 2025.12.19 | ₩32,556 | ₩32,609 | ₩32,556 | ₩32,600 | +0.14% | 1.8천 |
|---|
| 2025.12.18 | ₩31,968 | ₩31,968 | ₩31,956 | ₩31,956 | -0.04% | 300 |
|---|
| 2025.12.17 | ₩31,594 | ₩31,594 | ₩31,406 | ₩31,406 | -0.60% | 1천 |
|---|
| 2025.12.16 | ₩32,068 | ₩32,166 | ₩31,995 | ₩32,166 | +0.30% | 800 |
|---|
| 2025.12.15 | ₩32,497 | ₩32,497 | ₩32,102 | ₩32,151 | -1.06% | 1.4만 |
|---|
| 2025.12.12 | ₩33,016 | ₩33,016 | ₩32,342 | ₩32,375 | -1.94% | 2.9천 |
|---|
| 2025.12.11 | ₩32,916 | ₩33,167 | ₩32,702 | ₩33,167 | +0.76% | 4.9천 |
|---|
| 2025.12.10 | ₩32,983 | ₩33,356 | ₩32,983 | ₩33,271 | +0.87% | 4.1만 |
|---|
| 2025.12.09 | ₩33,076 | ₩33,116 | ₩33,048 | ₩33,063 | -0.04% | 4.6천 |
|---|
| 2025.12.08 | ₩33,076 | ₩33,076 | ₩32,903 | ₩32,992 | -0.25% | 1.9천 |
|---|
| 2025.12.05 | ₩32,796 | ₩32,841 | ₩32,796 | ₩32,841 | +0.14% | 3.5천 |
|---|
| 2025.12.04 | ₩32,756 | ₩32,756 | ₩32,569 | ₩32,680 | -0.23% | 1.3천 |
|---|
| 2025.12.03 | ₩32,302 | ₩32,629 | ₩32,235 | ₩32,629 | +1.01% | 2.8천 |
|---|
| 2025.12.02 | ₩32,475 | ₩32,596 | ₩32,355 | ₩32,413 | -0.19% | 6.7천 |
|---|
| 2025.12.01 | ₩32,222 | ₩32,329 | ₩32,046 | ₩32,076 | -0.45% | 1.4만 |
|---|
| 2025.11.28 | ₩32,369 | ₩32,449 | ₩32,369 | ₩32,443 | +0.23% | 500 |
|---|
| 2025.11.26 | ₩32,155 | ₩32,289 | ₩31,982 | ₩32,179 | +0.07% | 3.7만 |
|---|
| 2025.11.25 | ₩31,528 | ₩31,848 | ₩31,474 | ₩31,848 | +1.02% | 7.3천 |
|---|
| 2025.11.24 | ₩31,247 | ₩31,708 | ₩31,247 | ₩31,708 | +1.47% | 4.4천 |
|---|
| 2025.11.21 | ₩30,687 | ₩31,127 | ₩30,407 | ₩30,900 | +0.70% | 4.9만 |
|---|
| 2025.11.20 | ₩32,449 | ₩32,449 | ₩30,770 | ₩30,770 | -5.17% | 2.9만 |
|---|
| 2025.11.19 | ₩31,915 | ₩31,956 | ₩31,504 | ₩31,648 | -0.84% | 3.6천 |
|---|
| 2025.11.18 | ₩31,776 | ₩31,808 | ₩31,341 | ₩31,586 | -0.60% | 1.3천 |
|---|
| 2025.11.17 | ₩32,702 | ₩32,702 | ₩31,724 | ₩31,881 | -2.51% | 2.9천 |
|---|
| 2025.11.14 | ₩32,297 | ₩32,676 | ₩32,142 | ₩32,385 | +0.27% | 7만 |
|---|
| 2025.11.13 | ₩33,036 | ₩33,036 | ₩32,198 | ₩32,351 | -2.07% | 2.6만 |
|---|
| 2025.11.12 | ₩33,701 | ₩33,702 | ₩33,356 | ₩33,412 | -0.86% | 9.7만 |
|---|
| 2025.11.11 | ₩33,487 | ₩33,597 | ₩33,370 | ₩33,477 | -0.03% | 10.1만 |
|---|
| 2025.11.10 | ₩33,730 | ₩33,747 | ₩33,530 | ₩33,747 | +0.05% | 5.4천 |
|---|
| 2025.11.07 | ₩32,515 | ₩33,061 | ₩32,355 | ₩33,061 | +1.68% | 1.2만 |
|---|
| 2025.11.06 | ₩33,503 | ₩33,503 | ₩33,080 | ₩33,080 | -1.26% | 1.1만 |
|---|
| 2025.11.05 | ₩33,864 | ₩34,077 | ₩33,864 | ₩33,902 | +0.11% | 2.7만 |
|---|
| 2025.11.04 | ₩33,864 | ₩34,184 | ₩33,766 | ₩33,766 | -0.29% | 2.6만 |
|---|
| 2025.11.03 | ₩34,931 | ₩34,931 | ₩34,364 | ₩34,520 | -1.18% | 11.5만 |
|---|
| 2025.10.31 | ₩34,838 | ₩34,838 | ₩34,391 | ₩34,639 | -0.57% | 1.4만 |
|---|
| 2025.10.30 | ₩34,705 | ₩34,758 | ₩34,416 | ₩34,424 | -0.81% | 6.1천 |
|---|
| 2025.10.29 | ₩34,850 | ₩34,918 | ₩34,664 | ₩34,794 | -0.16% | 5.4천 |
|---|
| 2025.10.28 | ₩34,782 | ₩34,851 | ₩34,750 | ₩34,750 | -0.09% | 4.1천 |
|---|
| 2025.10.27 | ₩34,678 | ₩34,730 | ₩34,571 | ₩34,730 | +0.15% | 1.8만 |
|---|
| 2025.10.24 | ₩34,224 | ₩34,235 | ₩34,168 | ₩34,173 | -0.15% | 5.9천 |
|---|
| 2025.10.23 | ₩33,423 | ₩33,824 | ₩33,423 | ₩33,794 | +1.11% | 8.8천 |
|---|
| 2025.10.22 | ₩33,703 | ₩33,703 | ₩33,049 | ₩33,308 | -1.17% | 1만 |
|---|
| 2025.10.21 | ₩33,757 | ₩33,877 | ₩33,690 | ₩33,774 | +0.05% | 3.8만 |
|---|
| 2025.10.20 | ₩33,583 | ₩33,730 | ₩33,547 | ₩33,646 | +0.19% | 2.2만 |
|---|
| 2025.10.17 | ₩33,183 | ₩33,256 | ₩32,836 | ₩33,206 | +0.07% | 3.9만 |
|---|
| 2025.10.16 | ₩33,717 | ₩33,717 | ₩33,103 | ₩33,190 | -1.56% | 12.9만 |
|---|