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 | ₩35,222 | ₩35,222 | ₩35,039 | ₩35,039 | -0.52% | 200 |
| 2026.10.08 | ₩34,889 | ₩35,009 | ₩34,889 | ₩34,942 | +0.15% | 3.7천 |
| 2026.10.07 | ₩34,401 | ₩34,508 | ₩34,395 | ₩34,507 | +0.31% | 3.3천 |
| 2026.10.06 | ₩34,742 | ₩34,915 | ₩34,742 | ₩34,782 | +0.12% | 6.7천 |
| 2026.10.05 | ₩34,608 | ₩34,642 | ₩34,608 | ₩34,620 | +0.03% | 1.3천 |
| 2026.10.02 | ₩34,292 | ₩34,292 | ₩34,154 | ₩34,271 | -0.06% | 5.2천 |
| 2026.10.01 | ₩33,794 | ₩33,928 | ₩33,737 | ₩33,896 | +0.30% | 1.3천 |
| 2026.09.30 | ₩33,847 | ₩33,847 | ₩33,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,761 |
| -0.26% |
| 300 |
| 2026.09.29 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,701 | ₩33,701 | ₩33,687 | ₩33,687 | -0.04% | 6.8천 |
|---|
| 2026.09.25 | ₩33,847 | ₩34,034 | ₩33,847 | ₩34,012 | +0.49% | 3.1천 |
|---|
| 2026.09.24 | ₩33,541 | ₩33,838 | ₩33,541 | ₩33,838 | +0.89% | 1천 |
|---|
| 2026.09.23 | ₩33,821 | ₩33,827 | ₩33,767 | ₩33,767 | -0.16% | 8.4천 |
|---|
| 2026.09.22 | ₩34,128 | ₩34,216 | ₩34,061 | ₩34,216 | +0.26% | 1.2만 |
|---|
| 2026.09.21 | ₩33,661 | ₩34,012 | ₩33,661 | ₩34,012 | +1.04% | 5.2천 |
|---|
| 2026.09.18 | ₩32,913 | ₩33,132 | ₩32,913 | ₩33,132 | +0.67% | 8천 |
|---|
| 2026.09.17 | ₩33,060 | ₩33,099 | ₩33,047 | ₩33,099 | +0.12% | 2.1천 |
|---|
| 2026.09.16 | ₩32,740 | ₩32,740 | ₩32,259 | ₩32,458 | -0.86% | 5.2천 |
|---|
| 2026.09.15 | ₩32,499 | ₩32,499 | ₩32,419 | ₩32,445 | -0.17% | 1.3천 |
|---|
| 2026.09.14 | ₩32,446 | ₩32,740 | ₩32,446 | ₩32,610 | +0.51% | 5.1천 |
|---|
| 2026.09.11 | ₩32,887 | ₩33,113 | ₩32,887 | ₩33,056 | +0.52% | 1.5만 |
|---|
| 2026.09.10 | ₩32,846 | ₩32,860 | ₩32,660 | ₩32,673 | -0.53% | 6.7만 |
|---|
| 2026.09.09 | ₩33,260 | ₩33,260 | ₩33,120 | ₩33,120 | -0.42% | 2.8천 |
|---|
| 2026.09.08 | ₩33,234 | ₩33,354 | ₩33,234 | ₩33,284 | +0.15% | 4천 |
|---|
| 2026.09.04 | ₩33,240 | ₩33,274 | ₩33,167 | ₩33,227 | -0.04% | 7.6천 |
|---|
| 2026.09.03 | ₩32,820 | ₩33,113 | ₩32,820 | ₩33,043 | +0.68% | 1만 |
|---|
| 2026.09.02 | ₩32,566 | ₩32,768 | ₩32,566 | ₩32,768 | +0.62% | 1.4천 |
|---|
| 2026.09.01 | ₩32,726 | ₩32,780 | ₩32,580 | ₩32,624 | -0.31% | 6.1천 |
|---|
| 2026.08.31 | ₩32,967 | ₩33,071 | ₩32,940 | ₩33,071 | +0.32% | 1.4만 |
|---|
| 2026.08.28 | ₩33,340 | ₩33,354 | ₩33,024 | ₩33,024 | -0.95% | 9.1천 |
|---|
| 2026.08.27 | ₩33,327 | ₩33,427 | ₩33,327 | ₩33,427 | +0.30% | 4.5천 |
|---|
| 2026.08.26 | ₩32,660 | ₩32,993 | ₩32,660 | ₩32,988 | +1.01% | 1.1천 |
|---|
| 2026.08.25 | ₩32,726 | ₩32,797 | ₩32,606 | ₩32,797 | +0.22% | 2.6만 |
|---|
| 2026.08.24 | ₩32,526 | ₩32,526 | ₩32,379 | ₩32,417 | -0.34% | 1.2천 |
|---|
| 2026.08.21 | ₩32,933 | ₩32,933 | ₩32,846 | ₩32,891 | -0.13% | 1.2천 |
|---|
| 2026.08.20 | ₩32,700 | ₩32,726 | ₩32,660 | ₩32,700 | 0.00% | 4.2천 |
|---|
| 2026.08.19 | ₩32,887 | ₩33,007 | ₩32,834 | ₩32,834 | -0.16% | 2.6천 |
|---|
| 2026.08.18 | ₩33,120 | ₩33,193 | ₩32,927 | ₩32,989 | -0.39% | 4.5천 |
|---|
| 2026.08.17 | ₩33,861 | ₩33,921 | ₩33,727 | ₩33,773 | -0.26% | 1.7천 |
|---|
| 2026.08.14 | ₩33,834 | ₩33,834 | ₩33,674 | ₩33,691 | -0.42% | 4.5천 |
|---|
| 2026.08.13 | ₩33,834 | ₩33,834 | ₩33,727 | ₩33,746 | -0.26% | 3.1천 |
|---|
| 2026.08.12 | ₩33,794 | ₩33,821 | ₩33,727 | ₩33,763 | -0.09% | 2.5천 |
|---|
| 2026.08.11 | ₩33,300 | ₩33,300 | ₩33,180 | ₩33,214 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩33,314 | ₩33,340 | ₩33,169 | ₩33,169 | -0.43% | 3.3천 |
|---|
| 2026.08.07 | ₩33,400 | ₩33,400 | ₩33,340 | ₩33,371 | -0.09% | 800 |
|---|
| 2026.08.06 | ₩32,980 | ₩33,107 | ₩32,980 | ₩33,071 | +0.28% | 700 |
|---|
| 2026.08.05 | ₩33,140 | ₩33,306 | ₩33,135 | ₩33,135 | -0.02% | 1만 |
|---|
| 2026.08.04 | ₩32,459 | ₩33,380 | ₩32,459 | ₩33,380 | +2.84% | 600 |
|---|
| 2026.08.03 | ₩31,099 | ₩31,979 | ₩31,099 | ₩31,904 | +2.59% | 8.4만 |
|---|
| 2026.07.31 | ₩31,031 | ₩31,376 | ₩31,031 | ₩31,376 | +1.11% | 2.3천 |
|---|
| 2026.07.30 | ₩31,071 | ₩31,298 | ₩31,071 | ₩31,273 | +0.65% | 3.1천 |
|---|
| 2026.07.29 | ₩30,537 | ₩30,724 | ₩29,754 | ₩29,754 | -2.57% | 7.8만 |
|---|
| 2026.07.28 | ₩30,718 | ₩30,718 | ₩30,588 | ₩30,588 | -0.42% | 400 |
|---|
| 2026.07.27 | ₩31,178 | ₩31,178 | ₩31,139 | ₩31,139 | -0.12% | 500 |
|---|
| 2026.07.24 | ₩31,385 | ₩31,659 | ₩31,306 | ₩31,306 | -0.25% | 2.4천 |
|---|
| 2026.07.23 | ₩32,186 | ₩32,186 | ₩31,911 | ₩31,911 | -0.85% | 200 |
|---|
| 2026.07.22 | ₩32,326 | ₩32,593 | ₩32,326 | ₩32,418 | +0.28% | 1.8천 |
|---|
| 2026.07.21 | ₩32,486 | ₩32,530 | ₩32,433 | ₩32,530 | +0.14% | 1.4천 |
|---|
| 2026.07.20 | ₩31,768 | ₩31,799 | ₩31,631 | ₩31,631 | -0.43% | 1.5천 |
|---|
| 2026.07.17 | ₩31,518 | ₩31,939 | ₩31,512 | ₩31,615 | +0.30% | 2.7만 |
|---|
| 2026.07.16 | ₩32,206 | ₩32,206 | ₩31,832 | ₩31,963 | -0.75% | 1.4만 |
|---|
| 2026.07.15 | ₩33,053 | ₩33,053 | ₩32,539 | ₩32,832 | -0.67% | 4.6천 |
|---|
| 2026.07.14 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,820 | ₩32,927 | ₩32,688 | ₩32,688 | -0.40% | 900 |
|---|
| 2026.07.10 | ₩33,300 | ₩33,512 | ₩33,167 | ₩33,512 | +0.64% | 6.1천 |
|---|
| 2026.07.09 | ₩33,367 | ₩33,594 | ₩33,367 | ₩33,511 | +0.43% | 2.4천 |
|---|
| 2026.07.08 | ₩32,459 | ₩32,814 | ₩32,139 | ₩32,814 | +1.09% | 700 |
|---|
| 2026.07.07 | ₩32,139 | ₩32,686 | ₩32,139 | ₩32,411 | +0.85% | 2.2천 |
|---|
| 2026.07.06 | ₩33,347 | ₩33,687 | ₩33,339 | ₩33,339 | -0.02% | 6.4천 |
|---|
| 2026.07.02 | ₩33,634 | ₩33,634 | ₩32,499 | ₩32,805 | -2.46% | 5.7천 |
|---|
| 2026.07.01 | ₩33,747 | ₩34,004 | ₩33,581 | ₩33,581 | -0.49% | 1.6천 |
|---|
| 2026.06.30 | ₩33,627 | ₩34,157 | ₩33,627 | ₩34,157 | +1.58% | 2.8천 |
|---|
| 2026.06.29 | ₩32,713 | ₩33,356 | ₩32,713 | ₩33,356 | +1.97% | 1.1천 |
|---|
| 2026.06.26 | ₩32,713 | ₩32,780 | ₩32,626 | ₩32,729 | +0.05% | 1.7만 |
|---|
| 2026.06.25 | ₩33,087 | ₩33,153 | ₩32,726 | ₩33,081 | -0.02% | 6천 |
|---|
| 2026.06.24 | ₩33,153 | ₩33,248 | ₩32,860 | ₩32,947 | -0.62% | 3.7천 |
|---|
| 2026.06.23 | ₩33,447 | ₩33,621 | ₩33,235 | ₩33,235 | -0.63% | 1.2천 |
|---|
| 2026.06.22 | ₩34,595 | ₩34,595 | ₩34,208 | ₩34,351 | -0.71% | 7.5천 |
|---|
| 2026.06.18 | ₩33,974 | ₩34,261 | ₩33,888 | ₩34,261 | +0.84% | 1.4천 |
|---|
| 2026.06.17 | ₩33,954 | ₩34,148 | ₩33,514 | ₩33,549 | -1.19% | 3.6만 |
|---|
| 2026.06.16 | ₩34,154 | ₩34,154 | ₩33,855 | ₩33,855 | -0.88% | 300 |
|---|
| 2026.06.15 | ₩34,515 | ₩34,528 | ₩34,341 | ₩34,407 | -0.31% | 1.7만 |
|---|
| 2026.06.12 | ₩33,687 | ₩33,754 | ₩33,487 | ₩33,669 | -0.06% | 1.7만 |
|---|
| 2026.06.11 | ₩32,499 | ₩33,514 | ₩32,499 | ₩33,514 | +3.12% | 3.8만 |
|---|
| 2026.06.10 | ₩32,980 | ₩33,100 | ₩32,329 | ₩32,329 | -1.97% | 7천 |
|---|
| 2026.06.09 | ₩33,207 | ₩33,207 | ₩31,966 | ₩33,033 | -0.52% | 1.3만 |
|---|
| 2026.06.08 | ₩33,687 | ₩34,061 | ₩33,581 | ₩33,581 | -0.32% | 2.7천 |
|---|
| 2026.06.05 | ₩34,154 | ₩34,288 | ₩33,260 | ₩33,260 | -2.62% | 2.4만 |
|---|
| 2026.06.04 | ₩34,862 | ₩35,489 | ₩34,862 | ₩35,329 | +1.34% | 7.9천 |
|---|
| 2026.06.03 | ₩35,476 | ₩35,689 | ₩35,369 | ₩35,421 | -0.15% | 2.3만 |
|---|
| 2026.06.02 | ₩35,729 | ₩36,096 | ₩35,729 | ₩36,059 | +0.92% | 2.1만 |
|---|
| 2026.06.01 | ₩35,422 | ₩35,703 | ₩35,369 | ₩35,482 | +0.17% | 8.4만 |
|---|
| 2026.05.29 | ₩35,249 | ₩35,249 | ₩34,889 | ₩34,982 | -0.76% | 2.1만 |
|---|
| 2026.05.28 | ₩35,382 | ₩35,382 | ₩35,242 | ₩35,282 | -0.28% | 800 |
|---|
| 2026.05.27 | ₩35,262 | ₩35,462 | ₩35,262 | ₩35,286 | +0.07% | 800 |
|---|
| 2026.05.26 | ₩36,103 | ₩36,397 | ₩35,708 | ₩35,708 | -1.09% | 4.6천 |
|---|
| 2026.05.22 | ₩36,023 | ₩36,227 | ₩36,023 | ₩36,227 | +0.57% | 800 |
|---|
| 2026.05.21 | ₩36,317 | ₩36,343 | ₩35,970 | ₩36,064 | -0.69% | 2천 |
|---|
| 2026.05.20 | ₩36,664 | ₩36,684 | ₩36,170 | ₩36,171 | -1.34% | 1.8천 |
|---|
| 2026.05.19 | ₩36,397 | ₩36,784 | ₩36,397 | ₩36,770 | +1.03% | 2.6천 |
|---|
| 2026.05.18 | ₩35,809 | ₩36,477 | ₩35,809 | ₩36,465 | +1.83% | 3.1천 |
|---|
| 2026.05.15 | ₩35,783 | ₩35,950 | ₩35,743 | ₩35,950 | +0.47% | 1천 |
|---|
| 2026.05.14 | ₩35,449 | ₩35,623 | ₩35,449 | ₩35,587 | +0.39% | 7.3천 |
|---|
| 2026.05.13 | ₩34,929 | ₩35,342 | ₩34,929 | ₩35,238 | +0.89% | 3.8만 |
|---|
| 2026.05.12 | ₩34,929 | ₩35,182 | ₩34,929 | ₩35,098 | +0.49% | 9.8천 |
|---|
| 2026.05.11 | ₩35,089 | ₩35,089 | ₩34,982 | ₩35,067 | -0.06% | 5.4천 |
|---|
| 2026.05.08 | ₩34,435 | ₩34,435 | ₩34,345 | ₩34,345 | -0.26% | 800 |
|---|
| 2026.05.07 | ₩34,301 | ₩34,408 | ₩34,181 | ₩34,360 | +0.17% | 7.6천 |
|---|
| 2026.05.06 | ₩35,289 | ₩35,289 | ₩34,869 | ₩35,027 | -0.74% | 9.7천 |
|---|
| 2026.05.05 | ₩36,023 | ₩36,170 | ₩35,930 | ₩36,016 | -0.02% | 4.3만 |
|---|
| 2026.05.04 | ₩35,649 | ₩35,916 | ₩35,649 | ₩35,915 | +0.75% | 2.2만 |
|---|
| 2026.05.01 | ₩35,850 | ₩35,876 | ₩35,676 | ₩35,749 | -0.28% | 2.9만 |
|---|
| 2026.04.30 | ₩35,289 | ₩35,785 | ₩35,289 | ₩35,785 | +1.41% | 3.3만 |
|---|
| 2026.04.29 | ₩34,902 | ₩35,102 | ₩34,862 | ₩35,102 | +0.57% | 1.6천 |
|---|
| 2026.04.28 | ₩34,542 | ₩34,608 | ₩34,488 | ₩34,575 | +0.10% | 2.1천 |
|---|
| 2026.04.27 | ₩34,902 | ₩34,902 | ₩34,582 | ₩34,582 | -0.92% | 2.9천 |
|---|
| 2026.04.24 | ₩34,608 | ₩34,772 | ₩34,608 | ₩34,772 | +0.47% | 2천 |
|---|
| 2026.04.23 | ₩34,782 | ₩34,822 | ₩34,715 | ₩34,716 | -0.19% | 3.6천 |
|---|
| 2026.04.22 | ₩34,648 | ₩34,728 | ₩34,555 | ₩34,700 | +0.15% | 3.3천 |
|---|
| 2026.04.21 | ₩34,315 | ₩34,408 | ₩34,275 | ₩34,319 | +0.01% | 7.2천 |
|---|
| 2026.04.20 | ₩34,248 | ₩34,288 | ₩34,181 | ₩34,185 | -0.18% | 6.5천 |
|---|
| 2026.04.17 | ₩34,034 | ₩34,161 | ₩33,741 | ₩34,158 | +0.36% | 6.5천 |
|---|
| 2026.04.16 | ₩34,528 | ₩34,568 | ₩34,448 | ₩34,480 | -0.14% | 1.8만 |
|---|
| 2026.04.15 | ₩34,568 | ₩34,582 | ₩34,515 | ₩34,548 | -0.06% | 3.8만 |
|---|
| 2026.04.14 | ₩34,528 | ₩34,595 | ₩34,488 | ₩34,587 | +0.17% | 1.9만 |
|---|
| 2026.04.13 | ₩34,388 | ₩34,488 | ₩34,388 | ₩34,485 | +0.28% | 600 |
|---|
| 2026.04.10 | ₩34,408 | ₩34,435 | ₩34,381 | ₩34,408 | 0.00% | 4.4만 |
|---|
| 2026.04.09 | ₩34,528 | ₩34,528 | ₩34,401 | ₩34,448 | -0.23% | 1.6만 |
|---|
| 2026.04.08 | ₩34,515 | ₩34,635 | ₩34,455 | ₩34,467 | -0.14% | 4.7만 |
|---|
| 2026.04.07 | ₩34,435 | ₩34,435 | ₩34,341 | ₩34,435 | 0.00% | 2.6천 |
|---|
| 2026.04.06 | ₩34,395 | ₩34,421 | ₩34,328 | ₩34,341 | -0.16% | 2.5만 |
|---|
| 2026.04.02 | ₩34,248 | ₩34,435 | ₩34,248 | ₩34,392 | +0.42% | 2.8천 |
|---|
| 2026.04.01 | ₩34,355 | ₩34,408 | ₩34,221 | ₩34,253 | -0.30% | 1.3만 |
|---|
| 2026.03.31 | ₩34,235 | ₩34,315 | ₩34,235 | ₩34,291 | +0.16% | 1.6천 |
|---|
| 2026.03.30 | ₩34,128 | ₩34,208 | ₩34,128 | ₩34,161 | +0.10% | 6.3만 |
|---|
| 2026.03.27 | ₩33,847 | ₩33,914 | ₩33,827 | ₩33,841 | -0.02% | 3.9천 |
|---|
| 2026.03.26 | ₩34,195 | ₩34,195 | ₩33,929 | ₩33,974 | -0.64% | 1.1천 |
|---|
| 2026.03.25 | ₩34,275 | ₩34,275 | ₩34,208 | ₩34,227 | -0.14% | 3.2천 |
|---|
| 2026.03.24 | ₩33,941 | ₩34,088 | ₩33,861 | ₩33,981 | +0.12% | 2.9만 |
|---|
| 2026.03.23 | ₩34,074 | ₩34,126 | ₩34,074 | ₩34,126 | +0.15% | 1.4천 |
|---|
| 2026.03.20 | ₩34,034 | ₩34,034 | ₩33,908 | ₩33,908 | -0.37% | 9.8천 |
|---|
| 2026.03.19 | ₩34,483 | ₩34,768 | ₩34,435 | ₩34,768 | +0.83% | 2.6천 |
|---|
| 2026.03.18 | ₩34,341 | ₩34,341 | ₩34,319 | ₩34,319 | -0.07% | 300 |
|---|
| 2026.03.17 | ₩34,475 | ₩34,501 | ₩34,475 | ₩34,488 | +0.04% | 3.8천 |
|---|
| 2026.03.16 | ₩34,461 | ₩34,461 | ₩34,359 | ₩34,359 | -0.30% | 1.8천 |
|---|
| 2026.03.13 | ₩34,375 | ₩34,375 | ₩34,074 | ₩34,141 | -0.68% | 8.9천 |
|---|
| 2026.03.12 | ₩34,248 | ₩34,304 | ₩34,248 | ₩34,252 | +0.01% | 600 |
|---|
| 2026.03.11 | ₩34,528 | ₩34,528 | ₩34,368 | ₩34,435 | -0.27% | 600 |
|---|
| 2026.03.10 | ₩34,929 | ₩35,062 | ₩34,728 | ₩34,768 | -0.46% | 23.7만 |
|---|
| 2026.03.09 | ₩34,875 | ₩35,042 | ₩34,835 | ₩35,042 | +0.48% | 4.1천 |
|---|
| 2026.03.06 | ₩34,595 | ₩34,902 | ₩34,595 | ₩34,774 | +0.52% | 46.1만 |
|---|
| 2026.03.05 | ₩34,862 | ₩34,879 | ₩34,835 | ₩34,879 | +0.05% | 700 |
|---|
| 2026.03.04 | ₩34,635 | ₩35,129 | ₩34,528 | ₩35,057 | +1.22% | 4.3천 |
|---|
| 2026.03.03 | ₩34,635 | ₩34,768 | ₩34,041 | ₩34,539 | -0.28% | 11.1만 |
|---|
| 2026.03.02 | ₩34,728 | ₩35,609 | ₩34,728 | ₩35,504 | +2.23% | 1.1만 |
|---|
| 2026.02.27 | ₩35,083 | ₩35,182 | ₩34,975 | ₩35,166 | +0.24% | 2.9천 |
|---|
| 2026.02.26 | ₩35,196 | ₩35,324 | ₩35,062 | ₩35,324 | +0.36% | 2.5천 |
|---|
| 2026.02.25 | ₩35,890 | ₩35,903 | ₩35,805 | ₩35,805 | -0.23% | 5천 |
|---|
| 2026.02.24 | ₩35,349 | ₩35,649 | ₩35,349 | ₩35,567 | +0.62% | 1.6만 |
|---|
| 2026.02.23 | ₩35,302 | ₩35,302 | ₩35,049 | ₩35,075 | -0.64% | 2.8천 |
|---|
| 2026.02.20 | ₩35,222 | ₩35,462 | ₩35,222 | ₩35,317 | +0.27% | 6.9천 |
|---|
| 2026.02.19 | ₩35,022 | ₩35,142 | ₩34,875 | ₩35,111 | +0.26% | 3.8천 |
|---|
| 2026.02.18 | ₩35,276 | ₩35,356 | ₩35,169 | ₩35,192 | -0.24% | 2.6천 |
|---|
| 2026.02.17 | ₩34,448 | ₩35,062 | ₩34,448 | ₩34,890 | +1.28% | 1.5만 |
|---|
| 2026.02.13 | ₩34,715 | ₩34,915 | ₩34,635 | ₩34,740 | +0.07% | 2.5천 |
|---|
| 2026.02.12 | ₩35,153 | ₩35,153 | ₩34,501 | ₩34,526 | -1.78% | 1.7천 |
|---|
| 2026.02.11 | ₩34,982 | ₩35,127 | ₩34,795 | ₩35,081 | +0.28% | 5.9천 |
|---|
| 2026.02.10 | ₩35,062 | ₩35,196 | ₩34,784 | ₩34,866 | -0.56% | 1.5천 |
|---|
| 2026.02.09 | ₩35,102 | ₩35,142 | ₩35,102 | ₩35,113 | +0.03% | 2천 |
|---|
| 2026.02.06 | ₩34,148 | ₩34,715 | ₩34,148 | ₩34,715 | +1.66% | 1.6천 |
|---|
| 2026.02.05 | ₩33,512 | ₩33,512 | ₩33,260 | ₩33,288 | -0.67% | 2.9천 |
|---|
| 2026.02.04 | ₩34,301 | ₩34,301 | ₩33,578 | ₩33,868 | -1.26% | 1.5만 |
|---|
| 2026.02.03 | ₩34,722 | ₩34,722 | ₩34,088 | ₩34,404 | -0.91% | 5.1천 |
|---|
| 2026.02.02 | ₩34,488 | ₩34,488 | ₩34,341 | ₩34,348 | -0.41% | 6.1천 |
|---|
| 2026.01.30 | ₩34,822 | ₩34,822 | ₩34,168 | ₩34,225 | -1.71% | 3.2천 |
|---|
| 2026.01.29 | ₩35,422 | ₩35,623 | ₩34,475 | ₩35,262 | -0.45% | 4.1천 |
|---|
| 2026.01.28 | ₩35,396 | ₩35,609 | ₩35,376 | ₩35,589 | +0.55% | 5.9천 |
|---|
| 2026.01.27 | ₩34,728 | ₩35,049 | ₩34,728 | ₩35,047 | +0.92% | 3.2만 |
|---|
| 2026.01.26 | ₩34,622 | ₩34,662 | ₩34,448 | ₩34,476 | -0.42% | 1.4만 |
|---|
| 2026.01.23 | ₩34,435 | ₩34,435 | ₩34,341 | ₩34,361 | -0.21% | 4.5천 |
|---|
| 2026.01.22 | ₩34,448 | ₩34,568 | ₩34,321 | ₩34,361 | -0.25% | 9.4천 |
|---|
| 2026.01.21 | ₩33,594 | ₩33,976 | ₩33,594 | ₩33,965 | +1.10% | 2.7천 |
|---|
| 2026.01.20 | ₩33,634 | ₩33,781 | ₩33,486 | ₩33,486 | -0.44% | 9.1천 |
|---|
| 2026.01.16 | ₩33,767 | ₩34,041 | ₩33,767 | ₩33,851 | +0.25% | 1.7천 |
|---|
| 2026.01.15 | ₩34,088 | ₩34,101 | ₩33,811 | ₩33,811 | -0.81% | 4.5천 |
|---|
| 2026.01.14 | ₩33,605 | ₩33,649 | ₩33,460 | ₩33,649 | +0.13% | 2.3천 |
|---|
| 2026.01.13 | ₩33,901 | ₩33,981 | ₩33,794 | ₩33,817 | -0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩33,674 | ₩33,913 | ₩33,674 | ₩33,913 | +0.71% | 2.7천 |
|---|
| 2026.01.09 | ₩33,492 | ₩33,634 | ₩33,492 | ₩33,613 | +0.36% | 2.4천 |
|---|
| 2026.01.08 | ₩33,260 | ₩33,287 | ₩33,180 | ₩33,246 | -0.04% | 2.2천 |
|---|
| 2026.01.07 | ₩33,577 | ₩33,607 | ₩33,506 | ₩33,506 | -0.21% | 1.1만 |
|---|
| 2026.01.06 | ₩33,474 | ₩33,674 | ₩33,474 | ₩33,674 | +0.60% | 3.1천 |
|---|
| 2026.01.05 | ₩33,407 | ₩33,420 | ₩33,173 | ₩33,211 | -0.59% | 1.1만 |
|---|
| 2026.01.02 | ₩33,127 | ₩33,167 | ₩32,846 | ₩32,968 | -0.48% | 4.9천 |
|---|
| 2025.12.31 | ₩32,987 | ₩32,987 | ₩32,606 | ₩32,640 | -1.05% | 800 |
|---|
| 2025.12.30 | ₩32,913 | ₩33,073 | ₩32,900 | ₩32,928 | +0.04% | 2.1천 |
|---|
| 2025.12.29 | ₩32,913 | ₩33,013 | ₩32,900 | ₩33,013 | +0.30% | 2천 |
|---|
| 2025.12.26 | ₩33,207 | ₩33,207 | ₩33,171 | ₩33,171 | -0.11% | 700 |
|---|
| 2025.12.24 | ₩33,153 | ₩33,188 | ₩33,153 | ₩33,188 | +0.10% | 1.5천 |
|---|
| 2025.12.23 | ₩32,952 | ₩33,092 | ₩32,940 | ₩33,092 | +0.43% | 3.8천 |
|---|
| 2025.12.22 | ₩32,860 | ₩32,927 | ₩32,860 | ₩32,923 | +0.19% | 3천 |
|---|
| 2025.12.19 | ₩32,553 | ₩32,606 | ₩32,553 | ₩32,597 | +0.14% | 1.8천 |
|---|
| 2025.12.18 | ₩31,966 | ₩31,966 | ₩31,954 | ₩31,954 | -0.04% | 300 |
|---|
| 2025.12.17 | ₩31,592 | ₩31,592 | ₩31,404 | ₩31,404 | -0.60% | 1천 |
|---|
| 2025.12.16 | ₩32,066 | ₩32,163 | ₩31,992 | ₩32,163 | +0.30% | 800 |
|---|
| 2025.12.15 | ₩32,494 | ₩32,494 | ₩32,099 | ₩32,148 | -1.06% | 1.4만 |
|---|
| 2025.12.12 | ₩33,013 | ₩33,013 | ₩32,339 | ₩32,373 | -1.94% | 2.9천 |
|---|
| 2025.12.11 | ₩32,913 | ₩33,164 | ₩32,700 | ₩33,164 | +0.76% | 4.9천 |
|---|
| 2025.12.10 | ₩32,980 | ₩33,354 | ₩32,980 | ₩33,268 | +0.87% | 4.1만 |
|---|
| 2025.12.09 | ₩33,073 | ₩33,113 | ₩33,045 | ₩33,060 | -0.04% | 4.6천 |
|---|
| 2025.12.08 | ₩33,073 | ₩33,073 | ₩32,900 | ₩32,989 | -0.25% | 1.9천 |
|---|
| 2025.12.05 | ₩32,793 | ₩32,838 | ₩32,793 | ₩32,838 | +0.14% | 3.5천 |
|---|
| 2025.12.04 | ₩32,753 | ₩32,753 | ₩32,566 | ₩32,677 | -0.23% | 1.3천 |
|---|
| 2025.12.03 | ₩32,299 | ₩32,626 | ₩32,233 | ₩32,626 | +1.01% | 2.8천 |
|---|
| 2025.12.02 | ₩32,473 | ₩32,593 | ₩32,353 | ₩32,410 | -0.19% | 6.7천 |
|---|
| 2025.12.01 | ₩32,219 | ₩32,326 | ₩32,043 | ₩32,074 | -0.45% | 1.4만 |
|---|
| 2025.11.28 | ₩32,366 | ₩32,446 | ₩32,366 | ₩32,441 | +0.23% | 500 |
|---|
| 2025.11.26 | ₩32,152 | ₩32,286 | ₩31,979 | ₩32,176 | +0.07% | 3.7만 |
|---|
| 2025.11.25 | ₩31,525 | ₩31,845 | ₩31,472 | ₩31,845 | +1.02% | 7.3천 |
|---|
| 2025.11.24 | ₩31,245 | ₩31,705 | ₩31,245 | ₩31,705 | +1.47% | 4.4천 |
|---|
| 2025.11.21 | ₩30,684 | ₩31,125 | ₩30,404 | ₩30,898 | +0.70% | 4.9만 |
|---|
| 2025.11.20 | ₩32,446 | ₩32,446 | ₩30,767 | ₩30,767 | -5.17% | 2.9만 |
|---|
| 2025.11.19 | ₩31,912 | ₩31,954 | ₩31,501 | ₩31,645 | -0.84% | 3.6천 |
|---|
| 2025.11.18 | ₩31,773 | ₩31,805 | ₩31,338 | ₩31,584 | -0.60% | 1.3천 |
|---|
| 2025.11.17 | ₩32,700 | ₩32,700 | ₩31,721 | ₩31,879 | -2.51% | 2.9천 |
|---|
| 2025.11.14 | ₩32,294 | ₩32,673 | ₩32,139 | ₩32,382 | +0.27% | 7만 |
|---|
| 2025.11.13 | ₩33,033 | ₩33,033 | ₩32,195 | ₩32,349 | -2.07% | 2.6만 |
|---|
| 2025.11.12 | ₩33,698 | ₩33,699 | ₩33,354 | ₩33,410 | -0.86% | 9.7만 |
|---|
| 2025.11.11 | ₩33,484 | ₩33,594 | ₩33,367 | ₩33,474 | -0.03% | 10.1만 |
|---|
| 2025.11.10 | ₩33,727 | ₩33,745 | ₩33,527 | ₩33,745 | +0.05% | 5.4천 |
|---|
| 2025.11.07 | ₩32,513 | ₩33,059 | ₩32,353 | ₩33,059 | +1.68% | 1.2만 |
|---|
| 2025.11.06 | ₩33,500 | ₩33,500 | ₩33,077 | ₩33,077 | -1.26% | 1.1만 |
|---|
| 2025.11.05 | ₩33,861 | ₩34,074 | ₩33,861 | ₩33,900 | +0.11% | 2.7만 |
|---|
| 2025.11.04 | ₩33,861 | ₩34,181 | ₩33,763 | ₩33,763 | -0.29% | 2.6만 |
|---|
| 2025.11.03 | ₩34,929 | ₩34,929 | ₩34,361 | ₩34,517 | -1.18% | 11.5만 |
|---|
| 2025.10.31 | ₩34,835 | ₩34,835 | ₩34,388 | ₩34,636 | -0.57% | 1.4만 |
|---|
| 2025.10.30 | ₩34,702 | ₩34,755 | ₩34,413 | ₩34,421 | -0.81% | 6.1천 |
|---|
| 2025.10.29 | ₩34,847 | ₩34,915 | ₩34,662 | ₩34,791 | -0.16% | 5.4천 |
|---|
| 2025.10.28 | ₩34,779 | ₩34,848 | ₩34,747 | ₩34,747 | -0.09% | 4.1천 |
|---|
| 2025.10.27 | ₩34,675 | ₩34,727 | ₩34,568 | ₩34,727 | +0.15% | 1.8만 |
|---|
| 2025.10.24 | ₩34,221 | ₩34,232 | ₩34,165 | ₩34,170 | -0.15% | 5.9천 |
|---|
| 2025.10.23 | ₩33,420 | ₩33,821 | ₩33,420 | ₩33,791 | +1.11% | 8.8천 |
|---|
| 2025.10.22 | ₩33,701 | ₩33,701 | ₩33,047 | ₩33,306 | -1.17% | 1만 |
|---|
| 2025.10.21 | ₩33,754 | ₩33,874 | ₩33,687 | ₩33,771 | +0.05% | 3.8만 |
|---|
| 2025.10.20 | ₩33,581 | ₩33,727 | ₩33,545 | ₩33,643 | +0.19% | 2.2만 |
|---|
| 2025.10.17 | ₩33,180 | ₩33,254 | ₩32,833 | ₩33,203 | +0.07% | 3.9만 |
|---|
| 2025.10.16 | ₩33,714 | ₩33,714 | ₩33,100 | ₩33,187 | -1.56% | 12.9만 |
|---|