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 | ₩35,331 | ₩35,331 | ₩35,147 | ₩35,147 | -0.52% | 200 |
| 2026.10.08 | ₩34,996 | ₩35,116 | ₩34,996 | ₩35,050 | +0.15% | 3.7천 |
| 2026.10.07 | ₩34,507 | ₩34,614 | ₩34,501 | ₩34,613 | +0.31% | 3.3천 |
| 2026.10.06 | ₩34,849 | ₩35,023 | ₩34,849 | ₩34,889 | +0.12% | 6.7천 |
| 2026.10.05 | ₩34,715 | ₩34,748 | ₩34,715 | ₩34,727 | +0.03% | 1.3천 |
| 2026.10.02 | ₩34,398 | ₩34,398 | ₩34,260 | ₩34,376 | -0.06% | 5.2천 |
| 2026.10.01 | ₩33,898 | ₩34,032 | ₩33,841 | ₩34,000 | +0.30% | 1.3천 |
| 2026.09.30 | ₩33,952 | ₩33,952 | ₩33,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,865 |
| -0.26% |
| 300 |
| 2026.09.29 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,804 | ₩33,804 | ₩33,791 | ₩33,791 | -0.04% | 6.8천 |
|---|
| 2026.09.25 | ₩33,952 | ₩34,139 | ₩33,952 | ₩34,116 | +0.49% | 3.1천 |
|---|
| 2026.09.24 | ₩33,644 | ₩33,942 | ₩33,644 | ₩33,942 | +0.89% | 1천 |
|---|
| 2026.09.23 | ₩33,925 | ₩33,932 | ₩33,871 | ₩33,871 | -0.16% | 8.4천 |
|---|
| 2026.09.22 | ₩34,233 | ₩34,321 | ₩34,166 | ₩34,321 | +0.26% | 1.2만 |
|---|
| 2026.09.21 | ₩33,764 | ₩34,116 | ₩33,764 | ₩34,116 | +1.04% | 5.2천 |
|---|
| 2026.09.18 | ₩33,015 | ₩33,234 | ₩33,015 | ₩33,234 | +0.67% | 8천 |
|---|
| 2026.09.17 | ₩33,162 | ₩33,201 | ₩33,148 | ₩33,201 | +0.12% | 2.1천 |
|---|
| 2026.09.16 | ₩32,841 | ₩32,841 | ₩32,359 | ₩32,558 | -0.86% | 5.2천 |
|---|
| 2026.09.15 | ₩32,600 | ₩32,600 | ₩32,519 | ₩32,545 | -0.17% | 1.3천 |
|---|
| 2026.09.14 | ₩32,546 | ₩32,841 | ₩32,546 | ₩32,711 | +0.51% | 5.1천 |
|---|
| 2026.09.11 | ₩32,988 | ₩33,215 | ₩32,988 | ₩33,158 | +0.52% | 1.5만 |
|---|
| 2026.09.10 | ₩32,948 | ₩32,961 | ₩32,760 | ₩32,774 | -0.53% | 6.7만 |
|---|
| 2026.09.09 | ₩33,363 | ₩33,363 | ₩33,222 | ₩33,222 | -0.42% | 2.8천 |
|---|
| 2026.09.08 | ₩33,336 | ₩33,456 | ₩33,336 | ₩33,387 | +0.15% | 4천 |
|---|
| 2026.09.04 | ₩33,343 | ₩33,376 | ₩33,269 | ₩33,329 | -0.04% | 7.6천 |
|---|
| 2026.09.03 | ₩32,921 | ₩33,215 | ₩32,921 | ₩33,144 | +0.68% | 1만 |
|---|
| 2026.09.02 | ₩32,666 | ₩32,869 | ₩32,666 | ₩32,869 | +0.62% | 1.4천 |
|---|
| 2026.09.01 | ₩32,827 | ₩32,881 | ₩32,680 | ₩32,724 | -0.31% | 6.1천 |
|---|
| 2026.08.31 | ₩33,068 | ₩33,173 | ₩33,041 | ₩33,173 | +0.32% | 1.4만 |
|---|
| 2026.08.28 | ₩33,443 | ₩33,456 | ₩33,126 | ₩33,126 | -0.95% | 9.1천 |
|---|
| 2026.08.27 | ₩33,430 | ₩33,530 | ₩33,430 | ₩33,530 | +0.30% | 4.5천 |
|---|
| 2026.08.26 | ₩32,760 | ₩33,095 | ₩32,760 | ₩33,090 | +1.01% | 1.1천 |
|---|
| 2026.08.25 | ₩32,827 | ₩32,898 | ₩32,707 | ₩32,898 | +0.22% | 2.6만 |
|---|
| 2026.08.24 | ₩32,626 | ₩32,626 | ₩32,479 | ₩32,517 | -0.34% | 1.2천 |
|---|
| 2026.08.21 | ₩33,035 | ₩33,035 | ₩32,948 | ₩32,992 | -0.13% | 1.2천 |
|---|
| 2026.08.20 | ₩32,800 | ₩32,827 | ₩32,760 | ₩32,800 | 0.00% | 4.2천 |
|---|
| 2026.08.19 | ₩32,988 | ₩33,108 | ₩32,936 | ₩32,936 | -0.16% | 2.6천 |
|---|
| 2026.08.18 | ₩33,222 | ₩33,296 | ₩33,028 | ₩33,091 | -0.39% | 4.5천 |
|---|
| 2026.08.17 | ₩33,965 | ₩34,025 | ₩33,831 | ₩33,877 | -0.26% | 1.7천 |
|---|
| 2026.08.14 | ₩33,938 | ₩33,938 | ₩33,778 | ₩33,795 | -0.42% | 4.5천 |
|---|
| 2026.08.13 | ₩33,938 | ₩33,938 | ₩33,831 | ₩33,850 | -0.26% | 3.1천 |
|---|
| 2026.08.12 | ₩33,898 | ₩33,925 | ₩33,831 | ₩33,867 | -0.09% | 2.5천 |
|---|
| 2026.08.11 | ₩33,403 | ₩33,403 | ₩33,282 | ₩33,316 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩33,416 | ₩33,443 | ₩33,272 | ₩33,272 | -0.43% | 3.3천 |
|---|
| 2026.08.07 | ₩33,503 | ₩33,503 | ₩33,443 | ₩33,474 | -0.09% | 800 |
|---|
| 2026.08.06 | ₩33,081 | ₩33,209 | ₩33,081 | ₩33,173 | +0.28% | 700 |
|---|
| 2026.08.05 | ₩33,242 | ₩33,408 | ₩33,237 | ₩33,237 | -0.02% | 1만 |
|---|
| 2026.08.04 | ₩32,559 | ₩33,483 | ₩32,559 | ₩33,483 | +2.84% | 600 |
|---|
| 2026.08.03 | ₩31,195 | ₩32,077 | ₩31,195 | ₩32,002 | +2.59% | 8.4만 |
|---|
| 2026.07.31 | ₩31,127 | ₩31,472 | ₩31,127 | ₩31,472 | +1.11% | 2.3천 |
|---|
| 2026.07.30 | ₩31,167 | ₩31,395 | ₩31,167 | ₩31,369 | +0.65% | 3.1천 |
|---|
| 2026.07.29 | ₩30,632 | ₩30,819 | ₩29,846 | ₩29,846 | -2.57% | 7.8만 |
|---|
| 2026.07.28 | ₩30,812 | ₩30,812 | ₩30,682 | ₩30,682 | -0.42% | 400 |
|---|
| 2026.07.27 | ₩31,274 | ₩31,274 | ₩31,235 | ₩31,235 | -0.12% | 500 |
|---|
| 2026.07.24 | ₩31,482 | ₩31,756 | ₩31,403 | ₩31,403 | -0.25% | 2.4천 |
|---|
| 2026.07.23 | ₩32,285 | ₩32,285 | ₩32,009 | ₩32,009 | -0.85% | 200 |
|---|
| 2026.07.22 | ₩32,425 | ₩32,693 | ₩32,425 | ₩32,518 | +0.28% | 1.8천 |
|---|
| 2026.07.21 | ₩32,586 | ₩32,630 | ₩32,533 | ₩32,630 | +0.14% | 1.4천 |
|---|
| 2026.07.20 | ₩31,866 | ₩31,897 | ₩31,728 | ₩31,728 | -0.43% | 1.5천 |
|---|
| 2026.07.17 | ₩31,616 | ₩32,037 | ₩31,609 | ₩31,712 | +0.30% | 2.7만 |
|---|
| 2026.07.16 | ₩32,305 | ₩32,305 | ₩31,930 | ₩32,061 | -0.75% | 1.4만 |
|---|
| 2026.07.15 | ₩33,155 | ₩33,155 | ₩32,640 | ₩32,933 | -0.67% | 4.6천 |
|---|
| 2026.07.14 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,921 | ₩33,028 | ₩32,788 | ₩32,788 | -0.40% | 900 |
|---|
| 2026.07.10 | ₩33,403 | ₩33,616 | ₩33,269 | ₩33,616 | +0.64% | 6.1천 |
|---|
| 2026.07.09 | ₩33,470 | ₩33,697 | ₩33,470 | ₩33,614 | +0.43% | 2.4천 |
|---|
| 2026.07.08 | ₩32,559 | ₩32,915 | ₩32,238 | ₩32,915 | +1.09% | 700 |
|---|
| 2026.07.07 | ₩32,238 | ₩32,787 | ₩32,238 | ₩32,511 | +0.85% | 2.2천 |
|---|
| 2026.07.06 | ₩33,450 | ₩33,791 | ₩33,442 | ₩33,442 | -0.02% | 6.4천 |
|---|
| 2026.07.02 | ₩33,738 | ₩33,738 | ₩32,600 | ₩32,906 | -2.46% | 5.7천 |
|---|
| 2026.07.01 | ₩33,851 | ₩34,108 | ₩33,684 | ₩33,684 | -0.49% | 1.6천 |
|---|
| 2026.06.30 | ₩33,731 | ₩34,262 | ₩33,731 | ₩34,262 | +1.58% | 2.8천 |
|---|
| 2026.06.29 | ₩32,814 | ₩33,459 | ₩32,814 | ₩33,459 | +1.97% | 1.1천 |
|---|
| 2026.06.26 | ₩32,814 | ₩32,881 | ₩32,727 | ₩32,830 | +0.05% | 1.7만 |
|---|
| 2026.06.25 | ₩33,189 | ₩33,256 | ₩32,827 | ₩33,183 | -0.02% | 6천 |
|---|
| 2026.06.24 | ₩33,256 | ₩33,351 | ₩32,961 | ₩33,048 | -0.62% | 3.7천 |
|---|
| 2026.06.23 | ₩33,550 | ₩33,724 | ₩33,337 | ₩33,337 | -0.63% | 1.2천 |
|---|
| 2026.06.22 | ₩34,701 | ₩34,701 | ₩34,313 | ₩34,456 | -0.71% | 7.5천 |
|---|
| 2026.06.18 | ₩34,079 | ₩34,367 | ₩33,992 | ₩34,367 | +0.84% | 1.4천 |
|---|
| 2026.06.17 | ₩34,059 | ₩34,253 | ₩33,617 | ₩33,652 | -1.19% | 3.6만 |
|---|
| 2026.06.16 | ₩34,260 | ₩34,260 | ₩33,960 | ₩33,960 | -0.88% | 300 |
|---|
| 2026.06.15 | ₩34,621 | ₩34,634 | ₩34,447 | ₩34,513 | -0.31% | 1.7만 |
|---|
| 2026.06.12 | ₩33,791 | ₩33,858 | ₩33,590 | ₩33,772 | -0.06% | 1.7만 |
|---|
| 2026.06.11 | ₩32,600 | ₩33,617 | ₩32,600 | ₩33,617 | +3.12% | 3.8만 |
|---|
| 2026.06.10 | ₩33,081 | ₩33,202 | ₩32,428 | ₩32,428 | -1.97% | 7천 |
|---|
| 2026.06.09 | ₩33,309 | ₩33,309 | ₩32,064 | ₩33,135 | -0.52% | 1.3만 |
|---|
| 2026.06.08 | ₩33,791 | ₩34,166 | ₩33,684 | ₩33,684 | -0.32% | 2.7천 |
|---|
| 2026.06.05 | ₩34,260 | ₩34,394 | ₩33,363 | ₩33,363 | -2.62% | 2.4만 |
|---|
| 2026.06.04 | ₩34,969 | ₩35,598 | ₩34,969 | ₩35,438 | +1.34% | 7.9천 |
|---|
| 2026.06.03 | ₩35,585 | ₩35,799 | ₩35,478 | ₩35,530 | -0.15% | 2.3만 |
|---|
| 2026.06.02 | ₩35,839 | ₩36,208 | ₩35,839 | ₩36,170 | +0.92% | 2.1만 |
|---|
| 2026.06.01 | ₩35,531 | ₩35,813 | ₩35,478 | ₩35,592 | +0.17% | 8.4만 |
|---|
| 2026.05.29 | ₩35,357 | ₩35,357 | ₩34,996 | ₩35,090 | -0.76% | 2.1만 |
|---|
| 2026.05.28 | ₩35,491 | ₩35,491 | ₩35,351 | ₩35,391 | -0.28% | 800 |
|---|
| 2026.05.27 | ₩35,371 | ₩35,572 | ₩35,371 | ₩35,395 | +0.07% | 800 |
|---|
| 2026.05.26 | ₩36,214 | ₩36,509 | ₩35,818 | ₩35,818 | -1.09% | 4.6천 |
|---|
| 2026.05.22 | ₩36,134 | ₩36,339 | ₩36,134 | ₩36,339 | +0.57% | 800 |
|---|
| 2026.05.21 | ₩36,428 | ₩36,455 | ₩36,080 | ₩36,175 | -0.69% | 2천 |
|---|
| 2026.05.20 | ₩36,777 | ₩36,797 | ₩36,281 | ₩36,283 | -1.34% | 1.8천 |
|---|
| 2026.05.19 | ₩36,509 | ₩36,897 | ₩36,509 | ₩36,884 | +1.03% | 2.6천 |
|---|
| 2026.05.18 | ₩35,920 | ₩36,589 | ₩35,920 | ₩36,577 | +1.83% | 3.1천 |
|---|
| 2026.05.15 | ₩35,893 | ₩36,060 | ₩35,853 | ₩36,060 | +0.47% | 1천 |
|---|
| 2026.05.14 | ₩35,558 | ₩35,732 | ₩35,558 | ₩35,696 | +0.39% | 7.3천 |
|---|
| 2026.05.13 | ₩35,036 | ₩35,451 | ₩35,036 | ₩35,347 | +0.89% | 3.8만 |
|---|
| 2026.05.12 | ₩35,036 | ₩35,291 | ₩35,036 | ₩35,206 | +0.49% | 9.8천 |
|---|
| 2026.05.11 | ₩35,197 | ₩35,197 | ₩35,090 | ₩35,175 | -0.06% | 5.4천 |
|---|
| 2026.05.08 | ₩34,541 | ₩34,541 | ₩34,451 | ₩34,451 | -0.26% | 800 |
|---|
| 2026.05.07 | ₩34,407 | ₩34,514 | ₩34,286 | ₩34,466 | +0.17% | 7.6천 |
|---|
| 2026.05.06 | ₩35,398 | ₩35,398 | ₩34,976 | ₩35,135 | -0.74% | 9.7천 |
|---|
| 2026.05.05 | ₩36,134 | ₩36,281 | ₩36,040 | ₩36,127 | -0.02% | 4.3만 |
|---|
| 2026.05.04 | ₩35,759 | ₩36,027 | ₩35,759 | ₩36,026 | +0.75% | 2.2만 |
|---|
| 2026.05.01 | ₩35,960 | ₩35,987 | ₩35,786 | ₩35,859 | -0.28% | 2.9만 |
|---|
| 2026.04.30 | ₩35,398 | ₩35,896 | ₩35,398 | ₩35,896 | +1.41% | 3.3만 |
|---|
| 2026.04.29 | ₩35,009 | ₩35,210 | ₩34,969 | ₩35,210 | +0.57% | 1.6천 |
|---|
| 2026.04.28 | ₩34,648 | ₩34,715 | ₩34,594 | ₩34,681 | +0.10% | 2.1천 |
|---|
| 2026.04.27 | ₩35,009 | ₩35,009 | ₩34,688 | ₩34,688 | -0.92% | 2.9천 |
|---|
| 2026.04.24 | ₩34,715 | ₩34,879 | ₩34,715 | ₩34,879 | +0.47% | 2천 |
|---|
| 2026.04.23 | ₩34,889 | ₩34,929 | ₩34,822 | ₩34,823 | -0.19% | 3.6천 |
|---|
| 2026.04.22 | ₩34,755 | ₩34,835 | ₩34,661 | ₩34,807 | +0.15% | 3.3천 |
|---|
| 2026.04.21 | ₩34,420 | ₩34,514 | ₩34,380 | ₩34,424 | +0.01% | 7.2천 |
|---|
| 2026.04.20 | ₩34,353 | ₩34,394 | ₩34,286 | ₩34,290 | -0.18% | 6.5천 |
|---|
| 2026.04.17 | ₩34,139 | ₩34,266 | ₩33,845 | ₩34,264 | +0.36% | 6.5천 |
|---|
| 2026.04.16 | ₩34,634 | ₩34,675 | ₩34,554 | ₩34,586 | -0.14% | 1.8만 |
|---|
| 2026.04.15 | ₩34,675 | ₩34,688 | ₩34,621 | ₩34,655 | -0.06% | 3.8만 |
|---|
| 2026.04.14 | ₩34,634 | ₩34,701 | ₩34,594 | ₩34,693 | +0.17% | 1.9만 |
|---|
| 2026.04.13 | ₩34,494 | ₩34,594 | ₩34,494 | ₩34,592 | +0.28% | 600 |
|---|
| 2026.04.10 | ₩34,514 | ₩34,541 | ₩34,487 | ₩34,514 | 0.00% | 4.4만 |
|---|
| 2026.04.09 | ₩34,634 | ₩34,634 | ₩34,507 | ₩34,554 | -0.23% | 1.6만 |
|---|
| 2026.04.08 | ₩34,621 | ₩34,742 | ₩34,561 | ₩34,573 | -0.14% | 4.7만 |
|---|
| 2026.04.07 | ₩34,541 | ₩34,541 | ₩34,447 | ₩34,541 | 0.00% | 2.6천 |
|---|
| 2026.04.06 | ₩34,501 | ₩34,527 | ₩34,434 | ₩34,447 | -0.16% | 2.5만 |
|---|
| 2026.04.02 | ₩34,353 | ₩34,541 | ₩34,353 | ₩34,498 | +0.42% | 2.8천 |
|---|
| 2026.04.01 | ₩34,460 | ₩34,514 | ₩34,327 | ₩34,359 | -0.30% | 1.3만 |
|---|
| 2026.03.31 | ₩34,340 | ₩34,420 | ₩34,340 | ₩34,396 | +0.16% | 1.6천 |
|---|
| 2026.03.30 | ₩34,233 | ₩34,313 | ₩34,233 | ₩34,266 | +0.10% | 6.3만 |
|---|
| 2026.03.27 | ₩33,952 | ₩34,019 | ₩33,932 | ₩33,945 | -0.02% | 3.9천 |
|---|
| 2026.03.26 | ₩34,300 | ₩34,300 | ₩34,033 | ₩34,079 | -0.64% | 1.1천 |
|---|
| 2026.03.25 | ₩34,380 | ₩34,380 | ₩34,313 | ₩34,332 | -0.14% | 3.2천 |
|---|
| 2026.03.24 | ₩34,045 | ₩34,193 | ₩33,965 | ₩34,086 | +0.12% | 2.9만 |
|---|
| 2026.03.23 | ₩34,179 | ₩34,232 | ₩34,179 | ₩34,232 | +0.15% | 1.4천 |
|---|
| 2026.03.20 | ₩34,139 | ₩34,139 | ₩34,012 | ₩34,012 | -0.37% | 9.8천 |
|---|
| 2026.03.19 | ₩34,589 | ₩34,875 | ₩34,541 | ₩34,875 | +0.83% | 2.6천 |
|---|
| 2026.03.18 | ₩34,447 | ₩34,447 | ₩34,424 | ₩34,424 | -0.07% | 300 |
|---|
| 2026.03.17 | ₩34,581 | ₩34,608 | ₩34,581 | ₩34,594 | +0.04% | 3.8천 |
|---|
| 2026.03.16 | ₩34,568 | ₩34,568 | ₩34,464 | ₩34,464 | -0.30% | 1.8천 |
|---|
| 2026.03.13 | ₩34,481 | ₩34,481 | ₩34,179 | ₩34,246 | -0.68% | 8.9천 |
|---|
| 2026.03.12 | ₩34,353 | ₩34,410 | ₩34,353 | ₩34,357 | +0.01% | 600 |
|---|
| 2026.03.11 | ₩34,634 | ₩34,634 | ₩34,474 | ₩34,541 | -0.27% | 600 |
|---|
| 2026.03.10 | ₩35,036 | ₩35,170 | ₩34,835 | ₩34,875 | -0.46% | 23.7만 |
|---|
| 2026.03.09 | ₩34,983 | ₩35,150 | ₩34,942 | ₩35,150 | +0.48% | 4.1천 |
|---|
| 2026.03.06 | ₩34,701 | ₩35,009 | ₩34,701 | ₩34,881 | +0.52% | 46.1만 |
|---|
| 2026.03.05 | ₩34,969 | ₩34,987 | ₩34,942 | ₩34,987 | +0.05% | 700 |
|---|
| 2026.03.04 | ₩34,742 | ₩35,237 | ₩34,634 | ₩35,165 | +1.22% | 4.3천 |
|---|
| 2026.03.03 | ₩34,742 | ₩34,875 | ₩34,146 | ₩34,645 | -0.28% | 11.1만 |
|---|
| 2026.03.02 | ₩34,835 | ₩35,719 | ₩34,835 | ₩35,613 | +2.23% | 1.1만 |
|---|
| 2026.02.27 | ₩35,191 | ₩35,291 | ₩35,083 | ₩35,274 | +0.24% | 2.9천 |
|---|
| 2026.02.26 | ₩35,304 | ₩35,432 | ₩35,170 | ₩35,432 | +0.36% | 2.5천 |
|---|
| 2026.02.25 | ₩36,000 | ₩36,013 | ₩35,916 | ₩35,916 | -0.23% | 5천 |
|---|
| 2026.02.24 | ₩35,458 | ₩35,759 | ₩35,458 | ₩35,676 | +0.62% | 1.6만 |
|---|
| 2026.02.23 | ₩35,411 | ₩35,411 | ₩35,157 | ₩35,183 | -0.64% | 2.8천 |
|---|
| 2026.02.20 | ₩35,331 | ₩35,572 | ₩35,331 | ₩35,426 | +0.27% | 6.9천 |
|---|
| 2026.02.19 | ₩35,130 | ₩35,250 | ₩34,983 | ₩35,220 | +0.26% | 3.8천 |
|---|
| 2026.02.18 | ₩35,384 | ₩35,465 | ₩35,277 | ₩35,300 | -0.24% | 2.6천 |
|---|
| 2026.02.17 | ₩34,554 | ₩35,170 | ₩34,554 | ₩34,997 | +1.28% | 1.5만 |
|---|
| 2026.02.13 | ₩34,822 | ₩35,023 | ₩34,742 | ₩34,847 | +0.07% | 2.5천 |
|---|
| 2026.02.12 | ₩35,261 | ₩35,261 | ₩34,608 | ₩34,632 | -1.78% | 1.7천 |
|---|
| 2026.02.11 | ₩35,090 | ₩35,236 | ₩34,902 | ₩35,189 | +0.28% | 5.9천 |
|---|
| 2026.02.10 | ₩35,170 | ₩35,304 | ₩34,892 | ₩34,973 | -0.56% | 1.5천 |
|---|
| 2026.02.09 | ₩35,210 | ₩35,250 | ₩35,210 | ₩35,221 | +0.03% | 2천 |
|---|
| 2026.02.06 | ₩34,253 | ₩34,822 | ₩34,253 | ₩34,822 | +1.66% | 1.6천 |
|---|
| 2026.02.05 | ₩33,616 | ₩33,616 | ₩33,363 | ₩33,391 | -0.67% | 2.9천 |
|---|
| 2026.02.04 | ₩34,407 | ₩34,407 | ₩33,681 | ₩33,972 | -1.26% | 1.5만 |
|---|
| 2026.02.03 | ₩34,829 | ₩34,829 | ₩34,193 | ₩34,510 | -0.91% | 5.1천 |
|---|
| 2026.02.02 | ₩34,594 | ₩34,594 | ₩34,447 | ₩34,454 | -0.41% | 6.1천 |
|---|
| 2026.01.30 | ₩34,929 | ₩34,929 | ₩34,273 | ₩34,331 | -1.71% | 3.2천 |
|---|
| 2026.01.29 | ₩35,531 | ₩35,732 | ₩34,581 | ₩35,371 | -0.45% | 4.1천 |
|---|
| 2026.01.28 | ₩35,505 | ₩35,719 | ₩35,485 | ₩35,699 | +0.55% | 5.9천 |
|---|
| 2026.01.27 | ₩34,835 | ₩35,157 | ₩34,835 | ₩35,155 | +0.92% | 3.2만 |
|---|
| 2026.01.26 | ₩34,728 | ₩34,768 | ₩34,554 | ₩34,582 | -0.42% | 1.4만 |
|---|
| 2026.01.23 | ₩34,541 | ₩34,541 | ₩34,447 | ₩34,467 | -0.21% | 4.5천 |
|---|
| 2026.01.22 | ₩34,554 | ₩34,675 | ₩34,427 | ₩34,467 | -0.25% | 9.4천 |
|---|
| 2026.01.21 | ₩33,697 | ₩34,080 | ₩33,697 | ₩34,070 | +1.10% | 2.7천 |
|---|
| 2026.01.20 | ₩33,738 | ₩33,885 | ₩33,589 | ₩33,589 | -0.44% | 9.1천 |
|---|
| 2026.01.16 | ₩33,871 | ₩34,146 | ₩33,871 | ₩33,956 | +0.25% | 1.7천 |
|---|
| 2026.01.15 | ₩34,193 | ₩34,206 | ₩33,916 | ₩33,916 | -0.81% | 4.5천 |
|---|
| 2026.01.14 | ₩33,708 | ₩33,752 | ₩33,563 | ₩33,752 | +0.13% | 2.3천 |
|---|
| 2026.01.13 | ₩34,005 | ₩34,086 | ₩33,898 | ₩33,921 | -0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩33,778 | ₩34,017 | ₩33,778 | ₩34,017 | +0.71% | 2.7천 |
|---|
| 2026.01.09 | ₩33,596 | ₩33,738 | ₩33,596 | ₩33,716 | +0.36% | 2.4천 |
|---|
| 2026.01.08 | ₩33,363 | ₩33,389 | ₩33,282 | ₩33,348 | -0.04% | 2.2천 |
|---|
| 2026.01.07 | ₩33,680 | ₩33,711 | ₩33,609 | ₩33,609 | -0.21% | 1.1만 |
|---|
| 2026.01.06 | ₩33,577 | ₩33,778 | ₩33,577 | ₩33,778 | +0.60% | 3.1천 |
|---|
| 2026.01.05 | ₩33,510 | ₩33,523 | ₩33,276 | ₩33,313 | -0.59% | 1.1만 |
|---|
| 2026.01.02 | ₩33,229 | ₩33,269 | ₩32,948 | ₩33,069 | -0.48% | 4.9천 |
|---|
| 2025.12.31 | ₩33,088 | ₩33,088 | ₩32,707 | ₩32,740 | -1.05% | 800 |
|---|
| 2025.12.30 | ₩33,015 | ₩33,175 | ₩33,001 | ₩33,029 | +0.04% | 2.1천 |
|---|
| 2025.12.29 | ₩33,015 | ₩33,115 | ₩33,001 | ₩33,115 | +0.30% | 2천 |
|---|
| 2025.12.26 | ₩33,309 | ₩33,309 | ₩33,273 | ₩33,273 | -0.11% | 700 |
|---|
| 2025.12.24 | ₩33,256 | ₩33,290 | ₩33,256 | ₩33,290 | +0.10% | 1.5천 |
|---|
| 2025.12.23 | ₩33,053 | ₩33,194 | ₩33,041 | ₩33,194 | +0.43% | 3.8천 |
|---|
| 2025.12.22 | ₩32,961 | ₩33,028 | ₩32,961 | ₩33,024 | +0.19% | 3천 |
|---|
| 2025.12.19 | ₩32,653 | ₩32,707 | ₩32,653 | ₩32,697 | +0.14% | 1.8천 |
|---|
| 2025.12.18 | ₩32,064 | ₩32,064 | ₩32,052 | ₩32,052 | -0.04% | 300 |
|---|
| 2025.12.17 | ₩31,689 | ₩31,689 | ₩31,500 | ₩31,500 | -0.60% | 1천 |
|---|
| 2025.12.16 | ₩32,164 | ₩32,262 | ₩32,091 | ₩32,262 | +0.30% | 800 |
|---|
| 2025.12.15 | ₩32,594 | ₩32,594 | ₩32,198 | ₩32,247 | -1.06% | 1.4만 |
|---|
| 2025.12.12 | ₩33,115 | ₩33,115 | ₩32,439 | ₩32,472 | -1.94% | 2.9천 |
|---|
| 2025.12.11 | ₩33,015 | ₩33,266 | ₩32,800 | ₩33,266 | +0.76% | 4.9천 |
|---|
| 2025.12.10 | ₩33,081 | ₩33,456 | ₩33,081 | ₩33,371 | +0.87% | 4.1만 |
|---|
| 2025.12.09 | ₩33,175 | ₩33,215 | ₩33,147 | ₩33,162 | -0.04% | 4.6천 |
|---|
| 2025.12.08 | ₩33,175 | ₩33,175 | ₩33,001 | ₩33,091 | -0.25% | 1.9천 |
|---|
| 2025.12.05 | ₩32,894 | ₩32,940 | ₩32,894 | ₩32,940 | +0.14% | 3.5천 |
|---|
| 2025.12.04 | ₩32,854 | ₩32,854 | ₩32,666 | ₩32,778 | -0.23% | 1.3천 |
|---|
| 2025.12.03 | ₩32,399 | ₩32,727 | ₩32,332 | ₩32,727 | +1.01% | 2.8천 |
|---|
| 2025.12.02 | ₩32,573 | ₩32,693 | ₩32,452 | ₩32,510 | -0.19% | 6.7천 |
|---|
| 2025.12.01 | ₩32,318 | ₩32,425 | ₩32,142 | ₩32,172 | -0.45% | 1.4만 |
|---|
| 2025.11.28 | ₩32,466 | ₩32,546 | ₩32,466 | ₩32,541 | +0.23% | 500 |
|---|
| 2025.11.26 | ₩32,251 | ₩32,385 | ₩32,077 | ₩32,276 | +0.07% | 3.7만 |
|---|
| 2025.11.25 | ₩31,622 | ₩31,944 | ₩31,569 | ₩31,944 | +1.02% | 7.3천 |
|---|
| 2025.11.24 | ₩31,341 | ₩31,803 | ₩31,341 | ₩31,803 | +1.47% | 4.4천 |
|---|
| 2025.11.21 | ₩30,779 | ₩31,221 | ₩30,498 | ₩30,993 | +0.70% | 4.9만 |
|---|
| 2025.11.20 | ₩32,546 | ₩32,546 | ₩30,862 | ₩30,862 | -5.17% | 2.9만 |
|---|
| 2025.11.19 | ₩32,010 | ₩32,052 | ₩31,598 | ₩31,743 | -0.84% | 3.6천 |
|---|
| 2025.11.18 | ₩31,871 | ₩31,903 | ₩31,435 | ₩31,681 | -0.60% | 1.3천 |
|---|
| 2025.11.17 | ₩32,800 | ₩32,800 | ₩31,819 | ₩31,977 | -2.51% | 2.9천 |
|---|
| 2025.11.14 | ₩32,393 | ₩32,774 | ₩32,238 | ₩32,482 | +0.27% | 7만 |
|---|
| 2025.11.13 | ₩33,135 | ₩33,135 | ₩32,294 | ₩32,448 | -2.07% | 2.6만 |
|---|
| 2025.11.12 | ₩33,802 | ₩33,803 | ₩33,456 | ₩33,513 | -0.86% | 9.7만 |
|---|
| 2025.11.11 | ₩33,588 | ₩33,697 | ₩33,470 | ₩33,577 | -0.03% | 10.1만 |
|---|
| 2025.11.10 | ₩33,831 | ₩33,849 | ₩33,630 | ₩33,849 | +0.05% | 5.4천 |
|---|
| 2025.11.07 | ₩32,613 | ₩33,160 | ₩32,452 | ₩33,160 | +1.68% | 1.2만 |
|---|
| 2025.11.06 | ₩33,604 | ₩33,604 | ₩33,179 | ₩33,179 | -1.26% | 1.1만 |
|---|
| 2025.11.05 | ₩33,965 | ₩34,179 | ₩33,965 | ₩34,004 | +0.11% | 2.7만 |
|---|
| 2025.11.04 | ₩33,965 | ₩34,286 | ₩33,867 | ₩33,867 | -0.29% | 2.6만 |
|---|
| 2025.11.03 | ₩35,036 | ₩35,036 | ₩34,467 | ₩34,624 | -1.18% | 11.5만 |
|---|
| 2025.10.31 | ₩34,942 | ₩34,942 | ₩34,494 | ₩34,743 | -0.57% | 1.4만 |
|---|
| 2025.10.30 | ₩34,809 | ₩34,862 | ₩34,519 | ₩34,527 | -0.81% | 6.1천 |
|---|
| 2025.10.29 | ₩34,954 | ₩35,023 | ₩34,768 | ₩34,898 | -0.16% | 5.4천 |
|---|
| 2025.10.28 | ₩34,886 | ₩34,956 | ₩34,854 | ₩34,854 | -0.09% | 4.1천 |
|---|
| 2025.10.27 | ₩34,782 | ₩34,834 | ₩34,675 | ₩34,834 | +0.15% | 1.8만 |
|---|
| 2025.10.24 | ₩34,327 | ₩34,337 | ₩34,270 | ₩34,276 | -0.15% | 5.9천 |
|---|
| 2025.10.23 | ₩33,523 | ₩33,925 | ₩33,523 | ₩33,895 | +1.11% | 8.8천 |
|---|
| 2025.10.22 | ₩33,804 | ₩33,804 | ₩33,148 | ₩33,408 | -1.17% | 1만 |
|---|
| 2025.10.21 | ₩33,858 | ₩33,978 | ₩33,791 | ₩33,875 | +0.05% | 3.8만 |
|---|
| 2025.10.20 | ₩33,684 | ₩33,831 | ₩33,648 | ₩33,747 | +0.19% | 2.2만 |
|---|
| 2025.10.17 | ₩33,282 | ₩33,356 | ₩32,934 | ₩33,305 | +0.07% | 3.9만 |
|---|
| 2025.10.16 | ₩33,818 | ₩33,818 | ₩33,202 | ₩33,289 | -1.56% | 12.9만 |
|---|