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 | ₩35,259 | ₩35,259 | ₩35,076 | ₩35,076 | -0.52% | 200 |
| 2026.10.08 | ₩34,925 | ₩35,045 | ₩34,925 | ₩34,979 | +0.15% | 3.7천 |
| 2026.10.07 | ₩34,437 | ₩34,544 | ₩34,431 | ₩34,543 | +0.31% | 3.3천 |
| 2026.10.06 | ₩34,778 | ₩34,952 | ₩34,778 | ₩34,818 | +0.12% | 6.7천 |
| 2026.10.05 | ₩34,645 | ₩34,678 | ₩34,645 | ₩34,657 | +0.03% | 1.3천 |
| 2026.10.02 | ₩34,328 | ₩34,328 | ₩34,190 | ₩34,307 | -0.06% | 5.2천 |
| 2026.10.01 | ₩33,830 | ₩33,963 | ₩33,772 | ₩33,931 | +0.30% | 1.3천 |
| 2026.09.30 | ₩33,883 | ₩33,883 | ₩33,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,796 |
| -0.26% |
| 300 |
| 2026.09.29 | ₩33,717 | ₩33,717 | ₩33,717 | ₩33,717 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,736 | ₩33,736 | ₩33,723 | ₩33,723 | -0.04% | 6.8천 |
|---|
| 2026.09.25 | ₩33,883 | ₩34,070 | ₩33,883 | ₩34,047 | +0.49% | 3.1천 |
|---|
| 2026.09.24 | ₩33,576 | ₩33,874 | ₩33,576 | ₩33,874 | +0.89% | 1천 |
|---|
| 2026.09.23 | ₩33,856 | ₩33,863 | ₩33,803 | ₩33,803 | -0.16% | 8.4천 |
|---|
| 2026.09.22 | ₩34,164 | ₩34,252 | ₩34,097 | ₩34,252 | +0.26% | 1.2만 |
|---|
| 2026.09.21 | ₩33,696 | ₩34,047 | ₩33,696 | ₩34,047 | +1.04% | 5.2천 |
|---|
| 2026.09.18 | ₩32,948 | ₩33,167 | ₩32,948 | ₩33,167 | +0.67% | 8천 |
|---|
| 2026.09.17 | ₩33,095 | ₩33,133 | ₩33,081 | ₩33,133 | +0.12% | 2.1천 |
|---|
| 2026.09.16 | ₩32,774 | ₩32,774 | ₩32,293 | ₩32,492 | -0.86% | 5.2천 |
|---|
| 2026.09.15 | ₩32,534 | ₩32,534 | ₩32,453 | ₩32,479 | -0.17% | 1.3천 |
|---|
| 2026.09.14 | ₩32,480 | ₩32,774 | ₩32,480 | ₩32,644 | +0.51% | 5.1천 |
|---|
| 2026.09.11 | ₩32,921 | ₩33,148 | ₩32,921 | ₩33,091 | +0.52% | 1.5만 |
|---|
| 2026.09.10 | ₩32,881 | ₩32,894 | ₩32,694 | ₩32,707 | -0.53% | 6.7만 |
|---|
| 2026.09.09 | ₩33,295 | ₩33,295 | ₩33,155 | ₩33,155 | -0.42% | 2.8천 |
|---|
| 2026.09.08 | ₩33,268 | ₩33,389 | ₩33,268 | ₩33,319 | +0.15% | 4천 |
|---|
| 2026.09.04 | ₩33,275 | ₩33,308 | ₩33,202 | ₩33,262 | -0.04% | 7.6천 |
|---|
| 2026.09.03 | ₩32,854 | ₩33,148 | ₩32,854 | ₩33,077 | +0.68% | 1만 |
|---|
| 2026.09.02 | ₩32,600 | ₩32,802 | ₩32,600 | ₩32,802 | +0.62% | 1.4천 |
|---|
| 2026.09.01 | ₩32,761 | ₩32,814 | ₩32,614 | ₩32,658 | -0.31% | 6.1천 |
|---|
| 2026.08.31 | ₩33,001 | ₩33,105 | ₩32,974 | ₩33,105 | +0.32% | 1.4만 |
|---|
| 2026.08.28 | ₩33,375 | ₩33,389 | ₩33,059 | ₩33,059 | -0.95% | 9.1천 |
|---|
| 2026.08.27 | ₩33,362 | ₩33,462 | ₩33,362 | ₩33,462 | +0.30% | 4.5천 |
|---|
| 2026.08.26 | ₩32,694 | ₩33,028 | ₩32,694 | ₩33,023 | +1.01% | 1.1천 |
|---|
| 2026.08.25 | ₩32,761 | ₩32,831 | ₩32,640 | ₩32,831 | +0.22% | 2.6만 |
|---|
| 2026.08.24 | ₩32,560 | ₩32,560 | ₩32,413 | ₩32,451 | -0.34% | 1.2천 |
|---|
| 2026.08.21 | ₩32,968 | ₩32,968 | ₩32,881 | ₩32,925 | -0.13% | 1.2천 |
|---|
| 2026.08.20 | ₩32,734 | ₩32,761 | ₩32,694 | ₩32,734 | 0.00% | 4.2천 |
|---|
| 2026.08.19 | ₩32,921 | ₩33,041 | ₩32,869 | ₩32,869 | -0.16% | 2.6천 |
|---|
| 2026.08.18 | ₩33,155 | ₩33,228 | ₩32,961 | ₩33,024 | -0.39% | 4.5천 |
|---|
| 2026.08.17 | ₩33,896 | ₩33,956 | ₩33,763 | ₩33,808 | -0.26% | 1.7천 |
|---|
| 2026.08.14 | ₩33,870 | ₩33,870 | ₩33,709 | ₩33,727 | -0.42% | 4.5천 |
|---|
| 2026.08.13 | ₩33,870 | ₩33,870 | ₩33,763 | ₩33,781 | -0.26% | 3.1천 |
|---|
| 2026.08.12 | ₩33,830 | ₩33,856 | ₩33,763 | ₩33,799 | -0.09% | 2.5천 |
|---|
| 2026.08.11 | ₩33,335 | ₩33,335 | ₩33,215 | ₩33,248 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩33,349 | ₩33,375 | ₩33,204 | ₩33,204 | -0.43% | 3.3천 |
|---|
| 2026.08.07 | ₩33,435 | ₩33,435 | ₩33,375 | ₩33,406 | -0.09% | 800 |
|---|
| 2026.08.06 | ₩33,015 | ₩33,141 | ₩33,015 | ₩33,105 | +0.28% | 700 |
|---|
| 2026.08.05 | ₩33,175 | ₩33,341 | ₩33,170 | ₩33,170 | -0.02% | 1만 |
|---|
| 2026.08.04 | ₩32,493 | ₩33,415 | ₩32,493 | ₩33,415 | +2.84% | 600 |
|---|
| 2026.08.03 | ₩31,132 | ₩32,012 | ₩31,132 | ₩31,938 | +2.59% | 8.4만 |
|---|
| 2026.07.31 | ₩31,064 | ₩31,409 | ₩31,064 | ₩31,409 | +1.11% | 2.3천 |
|---|
| 2026.07.30 | ₩31,104 | ₩31,331 | ₩31,104 | ₩31,306 | +0.65% | 3.1천 |
|---|
| 2026.07.29 | ₩30,570 | ₩30,757 | ₩29,785 | ₩29,785 | -2.57% | 7.8만 |
|---|
| 2026.07.28 | ₩30,750 | ₩30,750 | ₩30,620 | ₩30,620 | -0.42% | 400 |
|---|
| 2026.07.27 | ₩31,211 | ₩31,211 | ₩31,172 | ₩31,172 | -0.12% | 500 |
|---|
| 2026.07.24 | ₩31,418 | ₩31,692 | ₩31,339 | ₩31,339 | -0.25% | 2.4천 |
|---|
| 2026.07.23 | ₩32,220 | ₩32,220 | ₩31,944 | ₩31,944 | -0.85% | 200 |
|---|
| 2026.07.22 | ₩32,360 | ₩32,627 | ₩32,360 | ₩32,452 | +0.28% | 1.8천 |
|---|
| 2026.07.21 | ₩32,520 | ₩32,564 | ₩32,467 | ₩32,564 | +0.14% | 1.4천 |
|---|
| 2026.07.20 | ₩31,801 | ₩31,832 | ₩31,664 | ₩31,664 | -0.43% | 1.5천 |
|---|
| 2026.07.17 | ₩31,552 | ₩31,972 | ₩31,545 | ₩31,648 | +0.30% | 2.7만 |
|---|
| 2026.07.16 | ₩32,240 | ₩32,240 | ₩31,866 | ₩31,996 | -0.75% | 1.4만 |
|---|
| 2026.07.15 | ₩33,088 | ₩33,088 | ₩32,574 | ₩32,866 | -0.67% | 4.6천 |
|---|
| 2026.07.14 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,854 | ₩32,961 | ₩32,722 | ₩32,722 | -0.40% | 900 |
|---|
| 2026.07.10 | ₩33,335 | ₩33,548 | ₩33,202 | ₩33,548 | +0.64% | 6.1천 |
|---|
| 2026.07.09 | ₩33,402 | ₩33,629 | ₩33,402 | ₩33,546 | +0.43% | 2.4천 |
|---|
| 2026.07.08 | ₩32,493 | ₩32,849 | ₩32,173 | ₩32,849 | +1.09% | 700 |
|---|
| 2026.07.07 | ₩32,173 | ₩32,721 | ₩32,173 | ₩32,445 | +0.85% | 2.2천 |
|---|
| 2026.07.06 | ₩33,382 | ₩33,723 | ₩33,374 | ₩33,374 | -0.02% | 6.4천 |
|---|
| 2026.07.02 | ₩33,669 | ₩33,669 | ₩32,534 | ₩32,840 | -2.46% | 5.7천 |
|---|
| 2026.07.01 | ₩33,783 | ₩34,039 | ₩33,616 | ₩33,616 | -0.49% | 1.6천 |
|---|
| 2026.06.30 | ₩33,663 | ₩34,193 | ₩33,663 | ₩34,193 | +1.58% | 2.8천 |
|---|
| 2026.06.29 | ₩32,747 | ₩33,391 | ₩32,747 | ₩33,391 | +1.97% | 1.1천 |
|---|
| 2026.06.26 | ₩32,747 | ₩32,814 | ₩32,660 | ₩32,763 | +0.05% | 1.7만 |
|---|
| 2026.06.25 | ₩33,121 | ₩33,188 | ₩32,761 | ₩33,116 | -0.02% | 6천 |
|---|
| 2026.06.24 | ₩33,188 | ₩33,283 | ₩32,894 | ₩32,981 | -0.62% | 3.7천 |
|---|
| 2026.06.23 | ₩33,482 | ₩33,656 | ₩33,270 | ₩33,270 | -0.63% | 1.2천 |
|---|
| 2026.06.22 | ₩34,631 | ₩34,631 | ₩34,244 | ₩34,387 | -0.71% | 7.5천 |
|---|
| 2026.06.18 | ₩34,010 | ₩34,297 | ₩33,923 | ₩34,297 | +0.84% | 1.4천 |
|---|
| 2026.06.17 | ₩33,990 | ₩34,184 | ₩33,549 | ₩33,584 | -1.19% | 3.6만 |
|---|
| 2026.06.16 | ₩34,190 | ₩34,190 | ₩33,891 | ₩33,891 | -0.88% | 300 |
|---|
| 2026.06.15 | ₩34,551 | ₩34,564 | ₩34,377 | ₩34,443 | -0.31% | 1.7만 |
|---|
| 2026.06.12 | ₩33,723 | ₩33,789 | ₩33,522 | ₩33,704 | -0.06% | 1.7만 |
|---|
| 2026.06.11 | ₩32,534 | ₩33,549 | ₩32,534 | ₩33,549 | +3.12% | 3.8만 |
|---|
| 2026.06.10 | ₩33,015 | ₩33,135 | ₩32,363 | ₩32,363 | -1.97% | 7천 |
|---|
| 2026.06.09 | ₩33,242 | ₩33,242 | ₩31,999 | ₩33,068 | -0.52% | 1.3만 |
|---|
| 2026.06.08 | ₩33,723 | ₩34,097 | ₩33,616 | ₩33,616 | -0.32% | 2.7천 |
|---|
| 2026.06.05 | ₩34,190 | ₩34,324 | ₩33,295 | ₩33,295 | -2.62% | 2.4만 |
|---|
| 2026.06.04 | ₩34,898 | ₩35,526 | ₩34,898 | ₩35,366 | +1.34% | 7.9천 |
|---|
| 2026.06.03 | ₩35,513 | ₩35,727 | ₩35,406 | ₩35,458 | -0.15% | 2.3만 |
|---|
| 2026.06.02 | ₩35,767 | ₩36,134 | ₩35,767 | ₩36,097 | +0.92% | 2.1만 |
|---|
| 2026.06.01 | ₩35,460 | ₩35,740 | ₩35,406 | ₩35,520 | +0.17% | 8.4만 |
|---|
| 2026.05.29 | ₩35,286 | ₩35,286 | ₩34,925 | ₩35,019 | -0.76% | 2.1만 |
|---|
| 2026.05.28 | ₩35,419 | ₩35,419 | ₩35,279 | ₩35,319 | -0.28% | 800 |
|---|
| 2026.05.27 | ₩35,299 | ₩35,500 | ₩35,299 | ₩35,323 | +0.07% | 800 |
|---|
| 2026.05.26 | ₩36,141 | ₩36,435 | ₩35,745 | ₩35,745 | -1.09% | 4.6천 |
|---|
| 2026.05.22 | ₩36,061 | ₩36,265 | ₩36,061 | ₩36,265 | +0.57% | 800 |
|---|
| 2026.05.21 | ₩36,355 | ₩36,381 | ₩36,007 | ₩36,102 | -0.69% | 2천 |
|---|
| 2026.05.20 | ₩36,702 | ₩36,722 | ₩36,208 | ₩36,209 | -1.34% | 1.8천 |
|---|
| 2026.05.19 | ₩36,435 | ₩36,822 | ₩36,435 | ₩36,809 | +1.03% | 2.6천 |
|---|
| 2026.05.18 | ₩35,847 | ₩36,515 | ₩35,847 | ₩36,503 | +1.83% | 3.1천 |
|---|
| 2026.05.15 | ₩35,820 | ₩35,987 | ₩35,780 | ₩35,987 | +0.47% | 1천 |
|---|
| 2026.05.14 | ₩35,486 | ₩35,660 | ₩35,486 | ₩35,624 | +0.39% | 7.3천 |
|---|
| 2026.05.13 | ₩34,965 | ₩35,379 | ₩34,965 | ₩35,275 | +0.89% | 3.8만 |
|---|
| 2026.05.12 | ₩34,965 | ₩35,219 | ₩34,965 | ₩35,135 | +0.49% | 9.8천 |
|---|
| 2026.05.11 | ₩35,126 | ₩35,126 | ₩35,019 | ₩35,104 | -0.06% | 5.4천 |
|---|
| 2026.05.08 | ₩34,471 | ₩34,471 | ₩34,381 | ₩34,381 | -0.26% | 800 |
|---|
| 2026.05.07 | ₩34,337 | ₩34,444 | ₩34,217 | ₩34,396 | +0.17% | 7.6천 |
|---|
| 2026.05.06 | ₩35,326 | ₩35,326 | ₩34,905 | ₩35,064 | -0.74% | 9.7천 |
|---|
| 2026.05.05 | ₩36,061 | ₩36,208 | ₩35,967 | ₩36,054 | -0.02% | 4.3만 |
|---|
| 2026.05.04 | ₩35,687 | ₩35,954 | ₩35,687 | ₩35,953 | +0.75% | 2.2만 |
|---|
| 2026.05.01 | ₩35,887 | ₩35,914 | ₩35,713 | ₩35,787 | -0.28% | 2.9만 |
|---|
| 2026.04.30 | ₩35,326 | ₩35,823 | ₩35,326 | ₩35,823 | +1.41% | 3.3만 |
|---|
| 2026.04.29 | ₩34,938 | ₩35,139 | ₩34,898 | ₩35,139 | +0.57% | 1.6천 |
|---|
| 2026.04.28 | ₩34,578 | ₩34,645 | ₩34,524 | ₩34,611 | +0.10% | 2.1천 |
|---|
| 2026.04.27 | ₩34,938 | ₩34,938 | ₩34,618 | ₩34,618 | -0.92% | 2.9천 |
|---|
| 2026.04.24 | ₩34,645 | ₩34,809 | ₩34,645 | ₩34,809 | +0.47% | 2천 |
|---|
| 2026.04.23 | ₩34,818 | ₩34,858 | ₩34,751 | ₩34,753 | -0.19% | 3.6천 |
|---|
| 2026.04.22 | ₩34,685 | ₩34,765 | ₩34,591 | ₩34,737 | +0.15% | 3.3천 |
|---|
| 2026.04.21 | ₩34,351 | ₩34,444 | ₩34,311 | ₩34,355 | +0.01% | 7.2천 |
|---|
| 2026.04.20 | ₩34,284 | ₩34,324 | ₩34,217 | ₩34,221 | -0.18% | 6.5천 |
|---|
| 2026.04.17 | ₩34,070 | ₩34,197 | ₩33,776 | ₩34,194 | +0.36% | 6.5천 |
|---|
| 2026.04.16 | ₩34,564 | ₩34,604 | ₩34,484 | ₩34,516 | -0.14% | 1.8만 |
|---|
| 2026.04.15 | ₩34,604 | ₩34,618 | ₩34,551 | ₩34,584 | -0.06% | 3.8만 |
|---|
| 2026.04.14 | ₩34,564 | ₩34,631 | ₩34,524 | ₩34,623 | +0.17% | 1.9만 |
|---|
| 2026.04.13 | ₩34,424 | ₩34,524 | ₩34,424 | ₩34,522 | +0.28% | 600 |
|---|
| 2026.04.10 | ₩34,444 | ₩34,471 | ₩34,417 | ₩34,444 | 0.00% | 4.4만 |
|---|
| 2026.04.09 | ₩34,564 | ₩34,564 | ₩34,437 | ₩34,484 | -0.23% | 1.6만 |
|---|
| 2026.04.08 | ₩34,551 | ₩34,671 | ₩34,491 | ₩34,503 | -0.14% | 4.7만 |
|---|
| 2026.04.07 | ₩34,471 | ₩34,471 | ₩34,377 | ₩34,471 | 0.00% | 2.6천 |
|---|
| 2026.04.06 | ₩34,431 | ₩34,458 | ₩34,364 | ₩34,377 | -0.16% | 2.5만 |
|---|
| 2026.04.02 | ₩34,284 | ₩34,471 | ₩34,284 | ₩34,428 | +0.42% | 2.8천 |
|---|
| 2026.04.01 | ₩34,391 | ₩34,444 | ₩34,257 | ₩34,289 | -0.30% | 1.3만 |
|---|
| 2026.03.31 | ₩34,270 | ₩34,351 | ₩34,270 | ₩34,327 | +0.16% | 1.6천 |
|---|
| 2026.03.30 | ₩34,164 | ₩34,244 | ₩34,164 | ₩34,197 | +0.10% | 6.3만 |
|---|
| 2026.03.27 | ₩33,883 | ₩33,950 | ₩33,863 | ₩33,876 | -0.02% | 3.9천 |
|---|
| 2026.03.26 | ₩34,230 | ₩34,230 | ₩33,964 | ₩34,010 | -0.64% | 1.1천 |
|---|
| 2026.03.25 | ₩34,311 | ₩34,311 | ₩34,244 | ₩34,262 | -0.14% | 3.2천 |
|---|
| 2026.03.24 | ₩33,977 | ₩34,123 | ₩33,896 | ₩34,017 | +0.12% | 2.9만 |
|---|
| 2026.03.23 | ₩34,110 | ₩34,162 | ₩34,110 | ₩34,162 | +0.15% | 1.4천 |
|---|
| 2026.03.20 | ₩34,070 | ₩34,070 | ₩33,943 | ₩33,943 | -0.37% | 9.8천 |
|---|
| 2026.03.19 | ₩34,519 | ₩34,805 | ₩34,471 | ₩34,805 | +0.83% | 2.6천 |
|---|
| 2026.03.18 | ₩34,377 | ₩34,377 | ₩34,355 | ₩34,355 | -0.07% | 300 |
|---|
| 2026.03.17 | ₩34,511 | ₩34,538 | ₩34,511 | ₩34,524 | +0.04% | 3.8천 |
|---|
| 2026.03.16 | ₩34,498 | ₩34,498 | ₩34,395 | ₩34,395 | -0.30% | 1.8천 |
|---|
| 2026.03.13 | ₩34,411 | ₩34,411 | ₩34,110 | ₩34,177 | -0.68% | 8.9천 |
|---|
| 2026.03.12 | ₩34,284 | ₩34,340 | ₩34,284 | ₩34,288 | +0.01% | 600 |
|---|
| 2026.03.11 | ₩34,564 | ₩34,564 | ₩34,404 | ₩34,471 | -0.27% | 600 |
|---|
| 2026.03.10 | ₩34,965 | ₩35,099 | ₩34,765 | ₩34,805 | -0.46% | 23.7만 |
|---|
| 2026.03.09 | ₩34,912 | ₩35,079 | ₩34,872 | ₩35,079 | +0.48% | 4.1천 |
|---|
| 2026.03.06 | ₩34,631 | ₩34,938 | ₩34,631 | ₩34,810 | +0.52% | 46.1만 |
|---|
| 2026.03.05 | ₩34,898 | ₩34,916 | ₩34,872 | ₩34,916 | +0.05% | 700 |
|---|
| 2026.03.04 | ₩34,671 | ₩35,166 | ₩34,564 | ₩35,093 | +1.22% | 4.3천 |
|---|
| 2026.03.03 | ₩34,671 | ₩34,805 | ₩34,077 | ₩34,575 | -0.28% | 11.1만 |
|---|
| 2026.03.02 | ₩34,765 | ₩35,647 | ₩34,765 | ₩35,541 | +2.23% | 1.1만 |
|---|
| 2026.02.27 | ₩35,120 | ₩35,219 | ₩35,012 | ₩35,203 | +0.24% | 2.9천 |
|---|
| 2026.02.26 | ₩35,232 | ₩35,361 | ₩35,099 | ₩35,361 | +0.36% | 2.5천 |
|---|
| 2026.02.25 | ₩35,927 | ₩35,941 | ₩35,843 | ₩35,843 | -0.23% | 5천 |
|---|
| 2026.02.24 | ₩35,386 | ₩35,687 | ₩35,386 | ₩35,604 | +0.62% | 1.6만 |
|---|
| 2026.02.23 | ₩35,339 | ₩35,339 | ₩35,085 | ₩35,112 | -0.64% | 2.8천 |
|---|
| 2026.02.20 | ₩35,259 | ₩35,500 | ₩35,259 | ₩35,354 | +0.27% | 6.9천 |
|---|
| 2026.02.19 | ₩35,059 | ₩35,179 | ₩34,912 | ₩35,148 | +0.26% | 3.8천 |
|---|
| 2026.02.18 | ₩35,313 | ₩35,393 | ₩35,206 | ₩35,228 | -0.24% | 2.6천 |
|---|
| 2026.02.17 | ₩34,484 | ₩35,099 | ₩34,484 | ₩34,926 | +1.28% | 1.5만 |
|---|
| 2026.02.13 | ₩34,751 | ₩34,952 | ₩34,671 | ₩34,777 | +0.07% | 2.5천 |
|---|
| 2026.02.12 | ₩35,190 | ₩35,190 | ₩34,538 | ₩34,562 | -1.78% | 1.7천 |
|---|
| 2026.02.11 | ₩35,019 | ₩35,164 | ₩34,832 | ₩35,118 | +0.28% | 5.9천 |
|---|
| 2026.02.10 | ₩35,099 | ₩35,232 | ₩34,821 | ₩34,902 | -0.56% | 1.5천 |
|---|
| 2026.02.09 | ₩35,139 | ₩35,179 | ₩35,139 | ₩35,150 | +0.03% | 2천 |
|---|
| 2026.02.06 | ₩34,184 | ₩34,751 | ₩34,184 | ₩34,751 | +1.66% | 1.6천 |
|---|
| 2026.02.05 | ₩33,548 | ₩33,548 | ₩33,295 | ₩33,323 | -0.67% | 2.9천 |
|---|
| 2026.02.04 | ₩34,337 | ₩34,337 | ₩33,613 | ₩33,903 | -1.26% | 1.5만 |
|---|
| 2026.02.03 | ₩34,758 | ₩34,758 | ₩34,123 | ₩34,440 | -0.91% | 5.1천 |
|---|
| 2026.02.02 | ₩34,524 | ₩34,524 | ₩34,377 | ₩34,384 | -0.41% | 6.1천 |
|---|
| 2026.01.30 | ₩34,858 | ₩34,858 | ₩34,204 | ₩34,261 | -1.71% | 3.2천 |
|---|
| 2026.01.29 | ₩35,460 | ₩35,660 | ₩34,511 | ₩35,299 | -0.45% | 4.1천 |
|---|
| 2026.01.28 | ₩35,433 | ₩35,647 | ₩35,413 | ₩35,627 | +0.55% | 5.9천 |
|---|
| 2026.01.27 | ₩34,765 | ₩35,085 | ₩34,765 | ₩35,084 | +0.92% | 3.2만 |
|---|
| 2026.01.26 | ₩34,658 | ₩34,698 | ₩34,484 | ₩34,512 | -0.42% | 1.4만 |
|---|
| 2026.01.23 | ₩34,471 | ₩34,471 | ₩34,377 | ₩34,397 | -0.21% | 4.5천 |
|---|
| 2026.01.22 | ₩34,484 | ₩34,604 | ₩34,357 | ₩34,397 | -0.25% | 9.4천 |
|---|
| 2026.01.21 | ₩33,629 | ₩34,011 | ₩33,629 | ₩34,001 | +1.10% | 2.7천 |
|---|
| 2026.01.20 | ₩33,669 | ₩33,816 | ₩33,521 | ₩33,521 | -0.44% | 9.1천 |
|---|
| 2026.01.16 | ₩33,803 | ₩34,077 | ₩33,803 | ₩33,887 | +0.25% | 1.7천 |
|---|
| 2026.01.15 | ₩34,123 | ₩34,137 | ₩33,847 | ₩33,847 | -0.81% | 4.5천 |
|---|
| 2026.01.14 | ₩33,640 | ₩33,684 | ₩33,496 | ₩33,684 | +0.13% | 2.3천 |
|---|
| 2026.01.13 | ₩33,936 | ₩34,017 | ₩33,830 | ₩33,852 | -0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩33,709 | ₩33,948 | ₩33,709 | ₩33,948 | +0.71% | 2.7천 |
|---|
| 2026.01.09 | ₩33,528 | ₩33,669 | ₩33,528 | ₩33,648 | +0.36% | 2.4천 |
|---|
| 2026.01.08 | ₩33,295 | ₩33,322 | ₩33,215 | ₩33,280 | -0.04% | 2.2천 |
|---|
| 2026.01.07 | ₩33,612 | ₩33,642 | ₩33,541 | ₩33,541 | -0.21% | 1.1만 |
|---|
| 2026.01.06 | ₩33,509 | ₩33,709 | ₩33,509 | ₩33,709 | +0.60% | 3.1천 |
|---|
| 2026.01.05 | ₩33,442 | ₩33,455 | ₩33,208 | ₩33,246 | -0.59% | 1.1만 |
|---|
| 2026.01.02 | ₩33,162 | ₩33,202 | ₩32,881 | ₩33,003 | -0.48% | 4.9천 |
|---|
| 2025.12.31 | ₩33,021 | ₩33,021 | ₩32,640 | ₩32,674 | -1.05% | 800 |
|---|
| 2025.12.30 | ₩32,948 | ₩33,108 | ₩32,934 | ₩32,962 | +0.04% | 2.1천 |
|---|
| 2025.12.29 | ₩32,948 | ₩33,048 | ₩32,934 | ₩33,048 | +0.30% | 2천 |
|---|
| 2025.12.26 | ₩33,242 | ₩33,242 | ₩33,206 | ₩33,206 | -0.11% | 700 |
|---|
| 2025.12.24 | ₩33,188 | ₩33,223 | ₩33,188 | ₩33,223 | +0.10% | 1.5천 |
|---|
| 2025.12.23 | ₩32,986 | ₩33,127 | ₩32,974 | ₩33,127 | +0.43% | 3.8천 |
|---|
| 2025.12.22 | ₩32,894 | ₩32,961 | ₩32,894 | ₩32,957 | +0.19% | 3천 |
|---|
| 2025.12.19 | ₩32,587 | ₩32,640 | ₩32,587 | ₩32,631 | +0.14% | 1.8천 |
|---|
| 2025.12.18 | ₩31,999 | ₩31,999 | ₩31,987 | ₩31,987 | -0.04% | 300 |
|---|
| 2025.12.17 | ₩31,625 | ₩31,625 | ₩31,437 | ₩31,437 | -0.60% | 1천 |
|---|
| 2025.12.16 | ₩32,099 | ₩32,197 | ₩32,026 | ₩32,197 | +0.30% | 800 |
|---|
| 2025.12.15 | ₩32,528 | ₩32,528 | ₩32,133 | ₩32,182 | -1.06% | 1.4만 |
|---|
| 2025.12.12 | ₩33,048 | ₩33,048 | ₩32,373 | ₩32,407 | -1.94% | 2.9천 |
|---|
| 2025.12.11 | ₩32,948 | ₩33,199 | ₩32,734 | ₩33,199 | +0.76% | 4.9천 |
|---|
| 2025.12.10 | ₩33,015 | ₩33,389 | ₩33,015 | ₩33,303 | +0.87% | 4.1만 |
|---|
| 2025.12.09 | ₩33,108 | ₩33,148 | ₩33,080 | ₩33,095 | -0.04% | 4.6천 |
|---|
| 2025.12.08 | ₩33,108 | ₩33,108 | ₩32,934 | ₩33,024 | -0.25% | 1.9천 |
|---|
| 2025.12.05 | ₩32,827 | ₩32,873 | ₩32,827 | ₩32,873 | +0.14% | 3.5천 |
|---|
| 2025.12.04 | ₩32,787 | ₩32,787 | ₩32,600 | ₩32,711 | -0.23% | 1.3천 |
|---|
| 2025.12.03 | ₩32,333 | ₩32,660 | ₩32,266 | ₩32,660 | +1.01% | 2.8천 |
|---|
| 2025.12.02 | ₩32,507 | ₩32,627 | ₩32,387 | ₩32,444 | -0.19% | 6.7천 |
|---|
| 2025.12.01 | ₩32,253 | ₩32,360 | ₩32,077 | ₩32,107 | -0.45% | 1.4만 |
|---|
| 2025.11.28 | ₩32,400 | ₩32,480 | ₩32,400 | ₩32,475 | +0.23% | 500 |
|---|
| 2025.11.26 | ₩32,186 | ₩32,320 | ₩32,012 | ₩32,210 | +0.07% | 3.7만 |
|---|
| 2025.11.25 | ₩31,558 | ₩31,879 | ₩31,505 | ₩31,879 | +1.02% | 7.3천 |
|---|
| 2025.11.24 | ₩31,278 | ₩31,739 | ₩31,278 | ₩31,739 | +1.47% | 4.4천 |
|---|
| 2025.11.21 | ₩30,716 | ₩31,157 | ₩30,436 | ₩30,930 | +0.70% | 4.9만 |
|---|
| 2025.11.20 | ₩32,480 | ₩32,480 | ₩30,799 | ₩30,799 | -5.17% | 2.9만 |
|---|
| 2025.11.19 | ₩31,946 | ₩31,987 | ₩31,534 | ₩31,678 | -0.84% | 3.6천 |
|---|
| 2025.11.18 | ₩31,807 | ₩31,839 | ₩31,371 | ₩31,617 | -0.60% | 1.3천 |
|---|
| 2025.11.17 | ₩32,734 | ₩32,734 | ₩31,755 | ₩31,912 | -2.51% | 2.9천 |
|---|
| 2025.11.14 | ₩32,328 | ₩32,707 | ₩32,173 | ₩32,416 | +0.27% | 7만 |
|---|
| 2025.11.13 | ₩33,068 | ₩33,068 | ₩32,229 | ₩32,383 | -2.07% | 2.6만 |
|---|
| 2025.11.12 | ₩33,733 | ₩33,735 | ₩33,389 | ₩33,445 | -0.86% | 9.7만 |
|---|
| 2025.11.11 | ₩33,520 | ₩33,629 | ₩33,402 | ₩33,509 | -0.03% | 10.1만 |
|---|
| 2025.11.10 | ₩33,763 | ₩33,780 | ₩33,562 | ₩33,780 | +0.05% | 5.4천 |
|---|
| 2025.11.07 | ₩32,547 | ₩33,093 | ₩32,387 | ₩33,093 | +1.68% | 1.2만 |
|---|
| 2025.11.06 | ₩33,536 | ₩33,536 | ₩33,112 | ₩33,112 | -1.26% | 1.1만 |
|---|
| 2025.11.05 | ₩33,896 | ₩34,110 | ₩33,896 | ₩33,935 | +0.11% | 2.7만 |
|---|
| 2025.11.04 | ₩33,896 | ₩34,217 | ₩33,799 | ₩33,799 | -0.29% | 2.6만 |
|---|
| 2025.11.03 | ₩34,965 | ₩34,965 | ₩34,397 | ₩34,554 | -1.18% | 11.5만 |
|---|
| 2025.10.31 | ₩34,872 | ₩34,872 | ₩34,424 | ₩34,673 | -0.57% | 1.4만 |
|---|
| 2025.10.30 | ₩34,738 | ₩34,792 | ₩34,449 | ₩34,458 | -0.81% | 6.1천 |
|---|
| 2025.10.29 | ₩34,884 | ₩34,952 | ₩34,698 | ₩34,828 | -0.16% | 5.4천 |
|---|
| 2025.10.28 | ₩34,816 | ₩34,885 | ₩34,784 | ₩34,784 | -0.09% | 4.1천 |
|---|
| 2025.10.27 | ₩34,711 | ₩34,763 | ₩34,604 | ₩34,763 | +0.15% | 1.8만 |
|---|
| 2025.10.24 | ₩34,257 | ₩34,268 | ₩34,201 | ₩34,206 | -0.15% | 5.9천 |
|---|
| 2025.10.23 | ₩33,455 | ₩33,856 | ₩33,455 | ₩33,827 | +1.11% | 8.8천 |
|---|
| 2025.10.22 | ₩33,736 | ₩33,736 | ₩33,081 | ₩33,341 | -1.17% | 1만 |
|---|
| 2025.10.21 | ₩33,789 | ₩33,910 | ₩33,723 | ₩33,807 | +0.05% | 3.8만 |
|---|
| 2025.10.20 | ₩33,616 | ₩33,763 | ₩33,580 | ₩33,679 | +0.19% | 2.2만 |
|---|
| 2025.10.17 | ₩33,215 | ₩33,288 | ₩32,868 | ₩33,238 | +0.07% | 3.9만 |
|---|
| 2025.10.16 | ₩33,749 | ₩33,749 | ₩33,135 | ₩33,222 | -1.56% | 12.9만 |
|---|