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 | ₩35,325 | ₩35,325 | ₩35,142 | ₩35,142 | -0.52% | 200 |
| 2026.10.08 | ₩34,990 | ₩35,111 | ₩34,990 | ₩35,044 | +0.15% | 3.7천 |
| 2026.10.07 | ₩34,502 | ₩34,609 | ₩34,495 | ₩34,608 | +0.31% | 3.3천 |
| 2026.10.06 | ₩34,843 | ₩35,017 | ₩34,843 | ₩34,883 | +0.12% | 6.7천 |
| 2026.10.05 | ₩34,709 | ₩34,743 | ₩34,709 | ₩34,721 | +0.03% | 1.3천 |
| 2026.10.02 | ₩34,392 | ₩34,392 | ₩34,254 | ₩34,371 | -0.06% | 5.2천 |
| 2026.10.01 | ₩33,893 | ₩34,027 | ₩33,835 | ₩33,995 | +0.30% | 1.3천 |
| 2026.09.30 | ₩33,946 | ₩33,946 | ₩33,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,859 |
| -0.26% |
| 300 |
| 2026.09.29 | ₩33,780 | ₩33,780 | ₩33,780 | ₩33,780 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,799 | ₩33,799 | ₩33,786 | ₩33,786 | -0.04% | 6.8천 |
|---|
| 2026.09.25 | ₩33,946 | ₩34,134 | ₩33,946 | ₩34,111 | +0.49% | 3.1천 |
|---|
| 2026.09.24 | ₩33,639 | ₩33,937 | ₩33,639 | ₩33,937 | +0.89% | 1천 |
|---|
| 2026.09.23 | ₩33,920 | ₩33,926 | ₩33,866 | ₩33,866 | -0.16% | 8.4천 |
|---|
| 2026.09.22 | ₩34,227 | ₩34,316 | ₩34,161 | ₩34,316 | +0.26% | 1.2만 |
|---|
| 2026.09.21 | ₩33,759 | ₩34,111 | ₩33,759 | ₩34,111 | +1.04% | 5.2천 |
|---|
| 2026.09.18 | ₩33,009 | ₩33,229 | ₩33,009 | ₩33,229 | +0.67% | 8천 |
|---|
| 2026.09.17 | ₩33,157 | ₩33,195 | ₩33,143 | ₩33,195 | +0.12% | 2.1천 |
|---|
| 2026.09.16 | ₩32,835 | ₩32,835 | ₩32,353 | ₩32,553 | -0.86% | 5.2천 |
|---|
| 2026.09.15 | ₩32,594 | ₩32,594 | ₩32,514 | ₩32,540 | -0.17% | 1.3천 |
|---|
| 2026.09.14 | ₩32,541 | ₩32,835 | ₩32,541 | ₩32,706 | +0.51% | 5.1천 |
|---|
| 2026.09.11 | ₩32,983 | ₩33,210 | ₩32,983 | ₩33,153 | +0.52% | 1.5만 |
|---|
| 2026.09.10 | ₩32,942 | ₩32,956 | ₩32,755 | ₩32,768 | -0.53% | 6.7만 |
|---|
| 2026.09.09 | ₩33,357 | ₩33,357 | ₩33,217 | ₩33,217 | -0.42% | 2.8천 |
|---|
| 2026.09.08 | ₩33,331 | ₩33,451 | ₩33,331 | ₩33,382 | +0.15% | 4천 |
|---|
| 2026.09.04 | ₩33,337 | ₩33,371 | ₩33,264 | ₩33,324 | -0.04% | 7.6천 |
|---|
| 2026.09.03 | ₩32,916 | ₩33,210 | ₩32,916 | ₩33,139 | +0.68% | 1만 |
|---|
| 2026.09.02 | ₩32,661 | ₩32,863 | ₩32,661 | ₩32,863 | +0.62% | 1.4천 |
|---|
| 2026.09.01 | ₩32,822 | ₩32,876 | ₩32,675 | ₩32,719 | -0.31% | 6.1천 |
|---|
| 2026.08.31 | ₩33,063 | ₩33,167 | ₩33,036 | ₩33,167 | +0.32% | 1.4만 |
|---|
| 2026.08.28 | ₩33,438 | ₩33,451 | ₩33,120 | ₩33,120 | -0.95% | 9.1천 |
|---|
| 2026.08.27 | ₩33,424 | ₩33,525 | ₩33,424 | ₩33,525 | +0.30% | 4.5천 |
|---|
| 2026.08.26 | ₩32,755 | ₩33,090 | ₩32,755 | ₩33,084 | +1.01% | 1.1천 |
|---|
| 2026.08.25 | ₩32,822 | ₩32,893 | ₩32,702 | ₩32,893 | +0.22% | 2.6만 |
|---|
| 2026.08.24 | ₩32,621 | ₩32,621 | ₩32,474 | ₩32,511 | -0.34% | 1.2천 |
|---|
| 2026.08.21 | ₩33,029 | ₩33,029 | ₩32,942 | ₩32,987 | -0.13% | 1.2천 |
|---|
| 2026.08.20 | ₩32,795 | ₩32,822 | ₩32,755 | ₩32,795 | 0.00% | 4.2천 |
|---|
| 2026.08.19 | ₩32,983 | ₩33,103 | ₩32,930 | ₩32,930 | -0.16% | 2.6천 |
|---|
| 2026.08.18 | ₩33,217 | ₩33,290 | ₩33,023 | ₩33,086 | -0.39% | 4.5천 |
|---|
| 2026.08.17 | ₩33,960 | ₩34,020 | ₩33,826 | ₩33,871 | -0.26% | 1.7천 |
|---|
| 2026.08.14 | ₩33,933 | ₩33,933 | ₩33,772 | ₩33,790 | -0.42% | 4.5천 |
|---|
| 2026.08.13 | ₩33,933 | ₩33,933 | ₩33,826 | ₩33,845 | -0.26% | 3.1천 |
|---|
| 2026.08.12 | ₩33,893 | ₩33,920 | ₩33,826 | ₩33,862 | -0.09% | 2.5천 |
|---|
| 2026.08.11 | ₩33,398 | ₩33,398 | ₩33,277 | ₩33,311 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩33,411 | ₩33,438 | ₩33,266 | ₩33,266 | -0.43% | 3.3천 |
|---|
| 2026.08.07 | ₩33,498 | ₩33,498 | ₩33,438 | ₩33,469 | -0.09% | 800 |
|---|
| 2026.08.06 | ₩33,076 | ₩33,203 | ₩33,076 | ₩33,167 | +0.28% | 700 |
|---|
| 2026.08.05 | ₩33,237 | ₩33,403 | ₩33,232 | ₩33,232 | -0.02% | 1만 |
|---|
| 2026.08.04 | ₩32,554 | ₩33,478 | ₩32,554 | ₩33,478 | +2.84% | 600 |
|---|
| 2026.08.03 | ₩31,190 | ₩32,072 | ₩31,190 | ₩31,997 | +2.59% | 8.4만 |
|---|
| 2026.07.31 | ₩31,122 | ₩31,467 | ₩31,122 | ₩31,467 | +1.11% | 2.3천 |
|---|
| 2026.07.30 | ₩31,162 | ₩31,390 | ₩31,162 | ₩31,364 | +0.65% | 3.1천 |
|---|
| 2026.07.29 | ₩30,627 | ₩30,814 | ₩29,841 | ₩29,841 | -2.57% | 7.8만 |
|---|
| 2026.07.28 | ₩30,807 | ₩30,807 | ₩30,678 | ₩30,678 | -0.42% | 400 |
|---|
| 2026.07.27 | ₩31,269 | ₩31,269 | ₩31,230 | ₩31,230 | -0.12% | 500 |
|---|
| 2026.07.24 | ₩31,477 | ₩31,751 | ₩31,398 | ₩31,398 | -0.25% | 2.4천 |
|---|
| 2026.07.23 | ₩32,280 | ₩32,280 | ₩32,004 | ₩32,004 | -0.85% | 200 |
|---|
| 2026.07.22 | ₩32,420 | ₩32,688 | ₩32,420 | ₩32,513 | +0.28% | 1.8천 |
|---|
| 2026.07.21 | ₩32,581 | ₩32,625 | ₩32,527 | ₩32,625 | +0.14% | 1.4천 |
|---|
| 2026.07.20 | ₩31,861 | ₩31,892 | ₩31,723 | ₩31,723 | -0.43% | 1.5천 |
|---|
| 2026.07.17 | ₩31,611 | ₩32,032 | ₩31,604 | ₩31,707 | +0.30% | 2.7만 |
|---|
| 2026.07.16 | ₩32,300 | ₩32,300 | ₩31,925 | ₩32,056 | -0.75% | 1.4만 |
|---|
| 2026.07.15 | ₩33,150 | ₩33,150 | ₩32,635 | ₩32,928 | -0.67% | 4.6천 |
|---|
| 2026.07.14 | ₩33,202 | ₩33,202 | ₩33,202 | ₩33,202 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,916 | ₩33,023 | ₩32,783 | ₩32,783 | -0.40% | 900 |
|---|
| 2026.07.10 | ₩33,398 | ₩33,610 | ₩33,264 | ₩33,610 | +0.64% | 6.1천 |
|---|
| 2026.07.09 | ₩33,465 | ₩33,692 | ₩33,465 | ₩33,609 | +0.43% | 2.4천 |
|---|
| 2026.07.08 | ₩32,554 | ₩32,910 | ₩32,233 | ₩32,910 | +1.09% | 700 |
|---|
| 2026.07.07 | ₩32,233 | ₩32,782 | ₩32,233 | ₩32,506 | +0.85% | 2.2천 |
|---|
| 2026.07.06 | ₩33,444 | ₩33,786 | ₩33,436 | ₩33,436 | -0.02% | 6.4천 |
|---|
| 2026.07.02 | ₩33,732 | ₩33,732 | ₩32,594 | ₩32,901 | -2.46% | 5.7천 |
|---|
| 2026.07.01 | ₩33,846 | ₩34,103 | ₩33,679 | ₩33,679 | -0.49% | 1.6천 |
|---|
| 2026.06.30 | ₩33,726 | ₩34,257 | ₩33,726 | ₩34,257 | +1.58% | 2.8천 |
|---|
| 2026.06.29 | ₩32,809 | ₩33,454 | ₩32,809 | ₩33,454 | +1.97% | 1.1천 |
|---|
| 2026.06.26 | ₩32,809 | ₩32,876 | ₩32,722 | ₩32,825 | +0.05% | 1.7만 |
|---|
| 2026.06.25 | ₩33,183 | ₩33,250 | ₩32,822 | ₩33,178 | -0.02% | 6천 |
|---|
| 2026.06.24 | ₩33,250 | ₩33,345 | ₩32,956 | ₩33,043 | -0.62% | 3.7천 |
|---|
| 2026.06.23 | ₩33,545 | ₩33,719 | ₩33,332 | ₩33,332 | -0.63% | 1.2천 |
|---|
| 2026.06.22 | ₩34,696 | ₩34,696 | ₩34,308 | ₩34,451 | -0.71% | 7.5천 |
|---|
| 2026.06.18 | ₩34,074 | ₩34,361 | ₩33,987 | ₩34,361 | +0.84% | 1.4천 |
|---|
| 2026.06.17 | ₩34,053 | ₩34,248 | ₩33,612 | ₩33,647 | -1.19% | 3.6만 |
|---|
| 2026.06.16 | ₩34,254 | ₩34,254 | ₩33,954 | ₩33,954 | -0.88% | 300 |
|---|
| 2026.06.15 | ₩34,616 | ₩34,629 | ₩34,442 | ₩34,507 | -0.31% | 1.7만 |
|---|
| 2026.06.12 | ₩33,786 | ₩33,853 | ₩33,585 | ₩33,767 | -0.06% | 1.7만 |
|---|
| 2026.06.11 | ₩32,594 | ₩33,612 | ₩32,594 | ₩33,612 | +3.12% | 3.8만 |
|---|
| 2026.06.10 | ₩33,076 | ₩33,197 | ₩32,423 | ₩32,423 | -1.97% | 7천 |
|---|
| 2026.06.09 | ₩33,304 | ₩33,304 | ₩32,059 | ₩33,130 | -0.52% | 1.3만 |
|---|
| 2026.06.08 | ₩33,786 | ₩34,161 | ₩33,679 | ₩33,679 | -0.32% | 2.7천 |
|---|
| 2026.06.05 | ₩34,254 | ₩34,388 | ₩33,357 | ₩33,357 | -2.62% | 2.4만 |
|---|
| 2026.06.04 | ₩34,964 | ₩35,593 | ₩34,964 | ₩35,432 | +1.34% | 7.9천 |
|---|
| 2026.06.03 | ₩35,579 | ₩35,794 | ₩35,472 | ₩35,525 | -0.15% | 2.3만 |
|---|
| 2026.06.02 | ₩35,834 | ₩36,202 | ₩35,834 | ₩36,164 | +0.92% | 2.1만 |
|---|
| 2026.06.01 | ₩35,526 | ₩35,807 | ₩35,472 | ₩35,586 | +0.17% | 8.4만 |
|---|
| 2026.05.29 | ₩35,352 | ₩35,352 | ₩34,990 | ₩35,084 | -0.76% | 2.1만 |
|---|
| 2026.05.28 | ₩35,486 | ₩35,486 | ₩35,345 | ₩35,385 | -0.28% | 800 |
|---|
| 2026.05.27 | ₩35,365 | ₩35,566 | ₩35,365 | ₩35,389 | +0.07% | 800 |
|---|
| 2026.05.26 | ₩36,209 | ₩36,503 | ₩35,812 | ₩35,812 | -1.09% | 4.6천 |
|---|
| 2026.05.22 | ₩36,128 | ₩36,333 | ₩36,128 | ₩36,333 | +0.57% | 800 |
|---|
| 2026.05.21 | ₩36,423 | ₩36,450 | ₩36,075 | ₩36,170 | -0.69% | 2천 |
|---|
| 2026.05.20 | ₩36,771 | ₩36,791 | ₩36,276 | ₩36,277 | -1.34% | 1.8천 |
|---|
| 2026.05.19 | ₩36,503 | ₩36,891 | ₩36,503 | ₩36,878 | +1.03% | 2.6천 |
|---|
| 2026.05.18 | ₩35,914 | ₩36,583 | ₩35,914 | ₩36,571 | +1.83% | 3.1천 |
|---|
| 2026.05.15 | ₩35,887 | ₩36,055 | ₩35,847 | ₩36,055 | +0.47% | 1천 |
|---|
| 2026.05.14 | ₩35,553 | ₩35,727 | ₩35,553 | ₩35,691 | +0.39% | 7.3천 |
|---|
| 2026.05.13 | ₩35,031 | ₩35,446 | ₩35,031 | ₩35,341 | +0.89% | 3.8만 |
|---|
| 2026.05.12 | ₩35,031 | ₩35,285 | ₩35,031 | ₩35,201 | +0.49% | 9.8천 |
|---|
| 2026.05.11 | ₩35,191 | ₩35,191 | ₩35,084 | ₩35,170 | -0.06% | 5.4천 |
|---|
| 2026.05.08 | ₩34,535 | ₩34,535 | ₩34,446 | ₩34,446 | -0.26% | 800 |
|---|
| 2026.05.07 | ₩34,402 | ₩34,509 | ₩34,281 | ₩34,460 | +0.17% | 7.6천 |
|---|
| 2026.05.06 | ₩35,392 | ₩35,392 | ₩34,970 | ₩35,130 | -0.74% | 9.7천 |
|---|
| 2026.05.05 | ₩36,128 | ₩36,276 | ₩36,035 | ₩36,122 | -0.02% | 4.3만 |
|---|
| 2026.05.04 | ₩35,753 | ₩36,021 | ₩35,753 | ₩36,020 | +0.75% | 2.2만 |
|---|
| 2026.05.01 | ₩35,954 | ₩35,981 | ₩35,780 | ₩35,854 | -0.28% | 2.9만 |
|---|
| 2026.04.30 | ₩35,392 | ₩35,890 | ₩35,392 | ₩35,890 | +1.41% | 3.3만 |
|---|
| 2026.04.29 | ₩35,004 | ₩35,205 | ₩34,964 | ₩35,205 | +0.57% | 1.6천 |
|---|
| 2026.04.28 | ₩34,642 | ₩34,709 | ₩34,589 | ₩34,676 | +0.10% | 2.1천 |
|---|
| 2026.04.27 | ₩35,004 | ₩35,004 | ₩34,683 | ₩34,683 | -0.92% | 2.9천 |
|---|
| 2026.04.24 | ₩34,709 | ₩34,874 | ₩34,709 | ₩34,874 | +0.47% | 2천 |
|---|
| 2026.04.23 | ₩34,883 | ₩34,924 | ₩34,816 | ₩34,818 | -0.19% | 3.6천 |
|---|
| 2026.04.22 | ₩34,750 | ₩34,830 | ₩34,656 | ₩34,802 | +0.15% | 3.3천 |
|---|
| 2026.04.21 | ₩34,415 | ₩34,509 | ₩34,375 | ₩34,419 | +0.01% | 7.2천 |
|---|
| 2026.04.20 | ₩34,348 | ₩34,388 | ₩34,281 | ₩34,285 | -0.18% | 6.5천 |
|---|
| 2026.04.17 | ₩34,134 | ₩34,261 | ₩33,839 | ₩34,258 | +0.36% | 6.5천 |
|---|
| 2026.04.16 | ₩34,629 | ₩34,669 | ₩34,549 | ₩34,581 | -0.14% | 1.8만 |
|---|
| 2026.04.15 | ₩34,669 | ₩34,683 | ₩34,616 | ₩34,649 | -0.06% | 3.8만 |
|---|
| 2026.04.14 | ₩34,629 | ₩34,696 | ₩34,589 | ₩34,688 | +0.17% | 1.9만 |
|---|
| 2026.04.13 | ₩34,489 | ₩34,589 | ₩34,489 | ₩34,586 | +0.28% | 600 |
|---|
| 2026.04.10 | ₩34,509 | ₩34,535 | ₩34,482 | ₩34,509 | 0.00% | 4.4만 |
|---|
| 2026.04.09 | ₩34,629 | ₩34,629 | ₩34,502 | ₩34,549 | -0.23% | 1.6만 |
|---|
| 2026.04.08 | ₩34,616 | ₩34,736 | ₩34,555 | ₩34,567 | -0.14% | 4.7만 |
|---|
| 2026.04.07 | ₩34,535 | ₩34,535 | ₩34,442 | ₩34,535 | 0.00% | 2.6천 |
|---|
| 2026.04.06 | ₩34,495 | ₩34,522 | ₩34,428 | ₩34,442 | -0.16% | 2.5만 |
|---|
| 2026.04.02 | ₩34,348 | ₩34,535 | ₩34,348 | ₩34,493 | +0.42% | 2.8천 |
|---|
| 2026.04.01 | ₩34,455 | ₩34,509 | ₩34,321 | ₩34,353 | -0.30% | 1.3만 |
|---|
| 2026.03.31 | ₩34,335 | ₩34,415 | ₩34,335 | ₩34,391 | +0.16% | 1.6천 |
|---|
| 2026.03.30 | ₩34,227 | ₩34,308 | ₩34,227 | ₩34,261 | +0.10% | 6.3만 |
|---|
| 2026.03.27 | ₩33,946 | ₩34,013 | ₩33,926 | ₩33,940 | -0.02% | 3.9천 |
|---|
| 2026.03.26 | ₩34,294 | ₩34,294 | ₩34,028 | ₩34,074 | -0.64% | 1.1천 |
|---|
| 2026.03.25 | ₩34,375 | ₩34,375 | ₩34,308 | ₩34,327 | -0.14% | 3.2천 |
|---|
| 2026.03.24 | ₩34,040 | ₩34,187 | ₩33,960 | ₩34,080 | +0.12% | 2.9만 |
|---|
| 2026.03.23 | ₩34,174 | ₩34,226 | ₩34,174 | ₩34,226 | +0.15% | 1.4천 |
|---|
| 2026.03.20 | ₩34,134 | ₩34,134 | ₩34,007 | ₩34,007 | -0.37% | 9.8천 |
|---|
| 2026.03.19 | ₩34,584 | ₩34,870 | ₩34,535 | ₩34,870 | +0.83% | 2.6천 |
|---|
| 2026.03.18 | ₩34,442 | ₩34,442 | ₩34,419 | ₩34,419 | -0.07% | 300 |
|---|
| 2026.03.17 | ₩34,576 | ₩34,602 | ₩34,576 | ₩34,589 | +0.04% | 3.8천 |
|---|
| 2026.03.16 | ₩34,562 | ₩34,562 | ₩34,459 | ₩34,459 | -0.30% | 1.8천 |
|---|
| 2026.03.13 | ₩34,475 | ₩34,475 | ₩34,174 | ₩34,241 | -0.68% | 8.9천 |
|---|
| 2026.03.12 | ₩34,348 | ₩34,404 | ₩34,348 | ₩34,352 | +0.01% | 600 |
|---|
| 2026.03.11 | ₩34,629 | ₩34,629 | ₩34,468 | ₩34,535 | -0.27% | 600 |
|---|
| 2026.03.10 | ₩35,031 | ₩35,164 | ₩34,830 | ₩34,870 | -0.46% | 23.7만 |
|---|
| 2026.03.09 | ₩34,977 | ₩35,144 | ₩34,937 | ₩35,144 | +0.48% | 4.1천 |
|---|
| 2026.03.06 | ₩34,696 | ₩35,004 | ₩34,696 | ₩34,875 | +0.52% | 46.1만 |
|---|
| 2026.03.05 | ₩34,964 | ₩34,981 | ₩34,937 | ₩34,981 | +0.05% | 700 |
|---|
| 2026.03.04 | ₩34,736 | ₩35,231 | ₩34,629 | ₩35,159 | +1.22% | 4.3천 |
|---|
| 2026.03.03 | ₩34,736 | ₩34,870 | ₩34,140 | ₩34,640 | -0.28% | 11.1만 |
|---|
| 2026.03.02 | ₩34,830 | ₩35,713 | ₩34,830 | ₩35,608 | +2.23% | 1.1만 |
|---|
| 2026.02.27 | ₩35,186 | ₩35,285 | ₩35,077 | ₩35,269 | +0.24% | 2.9천 |
|---|
| 2026.02.26 | ₩35,298 | ₩35,427 | ₩35,164 | ₩35,427 | +0.36% | 2.5천 |
|---|
| 2026.02.25 | ₩35,994 | ₩36,008 | ₩35,910 | ₩35,910 | -0.23% | 5천 |
|---|
| 2026.02.24 | ₩35,452 | ₩35,753 | ₩35,452 | ₩35,670 | +0.62% | 1.6만 |
|---|
| 2026.02.23 | ₩35,405 | ₩35,405 | ₩35,151 | ₩35,178 | -0.64% | 2.8천 |
|---|
| 2026.02.20 | ₩35,325 | ₩35,566 | ₩35,325 | ₩35,420 | +0.27% | 6.9천 |
|---|
| 2026.02.19 | ₩35,124 | ₩35,245 | ₩34,977 | ₩35,214 | +0.26% | 3.8천 |
|---|
| 2026.02.18 | ₩35,379 | ₩35,459 | ₩35,272 | ₩35,294 | -0.24% | 2.6천 |
|---|
| 2026.02.17 | ₩34,549 | ₩35,164 | ₩34,549 | ₩34,992 | +1.28% | 1.5만 |
|---|
| 2026.02.13 | ₩34,816 | ₩35,017 | ₩34,736 | ₩34,842 | +0.07% | 2.5천 |
|---|
| 2026.02.12 | ₩35,256 | ₩35,256 | ₩34,602 | ₩34,626 | -1.78% | 1.7천 |
|---|
| 2026.02.11 | ₩35,084 | ₩35,230 | ₩34,897 | ₩35,183 | +0.28% | 5.9천 |
|---|
| 2026.02.10 | ₩35,164 | ₩35,298 | ₩34,886 | ₩34,968 | -0.56% | 1.5천 |
|---|
| 2026.02.09 | ₩35,205 | ₩35,245 | ₩35,205 | ₩35,215 | +0.03% | 2천 |
|---|
| 2026.02.06 | ₩34,248 | ₩34,816 | ₩34,248 | ₩34,816 | +1.66% | 1.6천 |
|---|
| 2026.02.05 | ₩33,610 | ₩33,610 | ₩33,357 | ₩33,386 | -0.67% | 2.9천 |
|---|
| 2026.02.04 | ₩34,402 | ₩34,402 | ₩33,676 | ₩33,966 | -1.26% | 1.5만 |
|---|
| 2026.02.03 | ₩34,823 | ₩34,823 | ₩34,187 | ₩34,505 | -0.91% | 5.1천 |
|---|
| 2026.02.02 | ₩34,589 | ₩34,589 | ₩34,442 | ₩34,448 | -0.41% | 6.1천 |
|---|
| 2026.01.30 | ₩34,924 | ₩34,924 | ₩34,268 | ₩34,325 | -1.71% | 3.2천 |
|---|
| 2026.01.29 | ₩35,526 | ₩35,727 | ₩34,576 | ₩35,365 | -0.45% | 4.1천 |
|---|
| 2026.01.28 | ₩35,499 | ₩35,713 | ₩35,479 | ₩35,693 | +0.55% | 5.9천 |
|---|
| 2026.01.27 | ₩34,830 | ₩35,151 | ₩34,830 | ₩35,150 | +0.92% | 3.2만 |
|---|
| 2026.01.26 | ₩34,723 | ₩34,763 | ₩34,549 | ₩34,577 | -0.42% | 1.4만 |
|---|
| 2026.01.23 | ₩34,535 | ₩34,535 | ₩34,442 | ₩34,462 | -0.21% | 4.5천 |
|---|
| 2026.01.22 | ₩34,549 | ₩34,669 | ₩34,422 | ₩34,462 | -0.25% | 9.4천 |
|---|
| 2026.01.21 | ₩33,692 | ₩34,075 | ₩33,692 | ₩34,064 | +1.10% | 2.7천 |
|---|
| 2026.01.20 | ₩33,732 | ₩33,879 | ₩33,584 | ₩33,584 | -0.44% | 9.1천 |
|---|
| 2026.01.16 | ₩33,866 | ₩34,140 | ₩33,866 | ₩33,950 | +0.25% | 1.7천 |
|---|
| 2026.01.15 | ₩34,187 | ₩34,201 | ₩33,910 | ₩33,910 | -0.81% | 4.5천 |
|---|
| 2026.01.14 | ₩33,703 | ₩33,747 | ₩33,558 | ₩33,747 | +0.13% | 2.3천 |
|---|
| 2026.01.13 | ₩34,000 | ₩34,080 | ₩33,893 | ₩33,916 | -0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩33,772 | ₩34,012 | ₩33,772 | ₩34,012 | +0.71% | 2.7천 |
|---|
| 2026.01.09 | ₩33,590 | ₩33,732 | ₩33,590 | ₩33,711 | +0.36% | 2.4천 |
|---|
| 2026.01.08 | ₩33,357 | ₩33,384 | ₩33,277 | ₩33,343 | -0.04% | 2.2천 |
|---|
| 2026.01.07 | ₩33,675 | ₩33,705 | ₩33,604 | ₩33,604 | -0.21% | 1.1만 |
|---|
| 2026.01.06 | ₩33,572 | ₩33,772 | ₩33,572 | ₩33,772 | +0.60% | 3.1천 |
|---|
| 2026.01.05 | ₩33,505 | ₩33,518 | ₩33,270 | ₩33,308 | -0.59% | 1.1만 |
|---|
| 2026.01.02 | ₩33,224 | ₩33,264 | ₩32,942 | ₩33,064 | -0.48% | 4.9천 |
|---|
| 2025.12.31 | ₩33,083 | ₩33,083 | ₩32,702 | ₩32,735 | -1.05% | 800 |
|---|
| 2025.12.30 | ₩33,009 | ₩33,170 | ₩32,996 | ₩33,024 | +0.04% | 2.1천 |
|---|
| 2025.12.29 | ₩33,009 | ₩33,110 | ₩32,996 | ₩33,110 | +0.30% | 2천 |
|---|
| 2025.12.26 | ₩33,304 | ₩33,304 | ₩33,268 | ₩33,268 | -0.11% | 700 |
|---|
| 2025.12.24 | ₩33,250 | ₩33,285 | ₩33,250 | ₩33,285 | +0.10% | 1.5천 |
|---|
| 2025.12.23 | ₩33,048 | ₩33,189 | ₩33,036 | ₩33,189 | +0.43% | 3.8천 |
|---|
| 2025.12.22 | ₩32,956 | ₩33,023 | ₩32,956 | ₩33,019 | +0.19% | 3천 |
|---|
| 2025.12.19 | ₩32,648 | ₩32,702 | ₩32,648 | ₩32,692 | +0.14% | 1.8천 |
|---|
| 2025.12.18 | ₩32,059 | ₩32,059 | ₩32,047 | ₩32,047 | -0.04% | 300 |
|---|
| 2025.12.17 | ₩31,684 | ₩31,684 | ₩31,495 | ₩31,495 | -0.60% | 1천 |
|---|
| 2025.12.16 | ₩32,159 | ₩32,257 | ₩32,086 | ₩32,257 | +0.30% | 800 |
|---|
| 2025.12.15 | ₩32,589 | ₩32,589 | ₩32,193 | ₩32,242 | -1.06% | 1.4만 |
|---|
| 2025.12.12 | ₩33,110 | ₩33,110 | ₩32,434 | ₩32,467 | -1.94% | 2.9천 |
|---|
| 2025.12.11 | ₩33,009 | ₩33,261 | ₩32,795 | ₩33,261 | +0.76% | 4.9천 |
|---|
| 2025.12.10 | ₩33,076 | ₩33,451 | ₩33,076 | ₩33,365 | +0.87% | 4.1만 |
|---|
| 2025.12.09 | ₩33,170 | ₩33,210 | ₩33,142 | ₩33,157 | -0.04% | 4.6천 |
|---|
| 2025.12.08 | ₩33,170 | ₩33,170 | ₩32,996 | ₩33,086 | -0.25% | 1.9천 |
|---|
| 2025.12.05 | ₩32,889 | ₩32,934 | ₩32,889 | ₩32,934 | +0.14% | 3.5천 |
|---|
| 2025.12.04 | ₩32,849 | ₩32,849 | ₩32,661 | ₩32,772 | -0.23% | 1.3천 |
|---|
| 2025.12.03 | ₩32,394 | ₩32,722 | ₩32,327 | ₩32,722 | +1.01% | 2.8천 |
|---|
| 2025.12.02 | ₩32,568 | ₩32,688 | ₩32,447 | ₩32,505 | -0.19% | 6.7천 |
|---|
| 2025.12.01 | ₩32,313 | ₩32,420 | ₩32,137 | ₩32,167 | -0.45% | 1.4만 |
|---|
| 2025.11.28 | ₩32,461 | ₩32,541 | ₩32,461 | ₩32,536 | +0.23% | 500 |
|---|
| 2025.11.26 | ₩32,246 | ₩32,380 | ₩32,072 | ₩32,270 | +0.07% | 3.7만 |
|---|
| 2025.11.25 | ₩31,617 | ₩31,939 | ₩31,564 | ₩31,939 | +1.02% | 7.3천 |
|---|
| 2025.11.24 | ₩31,336 | ₩31,798 | ₩31,336 | ₩31,798 | +1.47% | 4.4천 |
|---|
| 2025.11.21 | ₩30,774 | ₩31,216 | ₩30,493 | ₩30,988 | +0.70% | 4.9만 |
|---|
| 2025.11.20 | ₩32,541 | ₩32,541 | ₩30,857 | ₩30,857 | -5.17% | 2.9만 |
|---|
| 2025.11.19 | ₩32,005 | ₩32,047 | ₩31,593 | ₩31,738 | -0.84% | 3.6천 |
|---|
| 2025.11.18 | ₩31,866 | ₩31,898 | ₩31,430 | ₩31,676 | -0.60% | 1.3천 |
|---|
| 2025.11.17 | ₩32,795 | ₩32,795 | ₩31,814 | ₩31,972 | -2.51% | 2.9천 |
|---|
| 2025.11.14 | ₩32,388 | ₩32,768 | ₩32,233 | ₩32,477 | +0.27% | 7만 |
|---|
| 2025.11.13 | ₩33,130 | ₩33,130 | ₩32,289 | ₩32,443 | -2.07% | 2.6만 |
|---|
| 2025.11.12 | ₩33,796 | ₩33,798 | ₩33,451 | ₩33,507 | -0.86% | 9.7만 |
|---|
| 2025.11.11 | ₩33,582 | ₩33,692 | ₩33,465 | ₩33,572 | -0.03% | 10.1만 |
|---|
| 2025.11.10 | ₩33,826 | ₩33,843 | ₩33,625 | ₩33,843 | +0.05% | 5.4천 |
|---|
| 2025.11.07 | ₩32,608 | ₩33,155 | ₩32,447 | ₩33,155 | +1.68% | 1.2만 |
|---|
| 2025.11.06 | ₩33,598 | ₩33,598 | ₩33,174 | ₩33,174 | -1.26% | 1.1만 |
|---|
| 2025.11.05 | ₩33,960 | ₩34,174 | ₩33,960 | ₩33,999 | +0.11% | 2.7만 |
|---|
| 2025.11.04 | ₩33,960 | ₩34,281 | ₩33,862 | ₩33,862 | -0.29% | 2.6만 |
|---|
| 2025.11.03 | ₩35,031 | ₩35,031 | ₩34,462 | ₩34,618 | -1.18% | 11.5만 |
|---|
| 2025.10.31 | ₩34,937 | ₩34,937 | ₩34,489 | ₩34,737 | -0.57% | 1.4만 |
|---|
| 2025.10.30 | ₩34,803 | ₩34,857 | ₩34,514 | ₩34,522 | -0.81% | 6.1천 |
|---|
| 2025.10.29 | ₩34,949 | ₩35,017 | ₩34,763 | ₩34,893 | -0.16% | 5.4천 |
|---|
| 2025.10.28 | ₩34,881 | ₩34,950 | ₩34,849 | ₩34,849 | -0.09% | 4.1천 |
|---|
| 2025.10.27 | ₩34,776 | ₩34,829 | ₩34,669 | ₩34,829 | +0.15% | 1.8만 |
|---|
| 2025.10.24 | ₩34,321 | ₩34,332 | ₩34,265 | ₩34,270 | -0.15% | 5.9천 |
|---|
| 2025.10.23 | ₩33,518 | ₩33,920 | ₩33,518 | ₩33,890 | +1.11% | 8.8천 |
|---|
| 2025.10.22 | ₩33,799 | ₩33,799 | ₩33,143 | ₩33,403 | -1.17% | 1만 |
|---|
| 2025.10.21 | ₩33,853 | ₩33,973 | ₩33,786 | ₩33,870 | +0.05% | 3.8만 |
|---|
| 2025.10.20 | ₩33,679 | ₩33,826 | ₩33,643 | ₩33,742 | +0.19% | 2.2만 |
|---|
| 2025.10.17 | ₩33,277 | ₩33,351 | ₩32,929 | ₩33,300 | +0.07% | 3.9만 |
|---|
| 2025.10.16 | ₩33,813 | ₩33,813 | ₩33,197 | ₩33,284 | -1.56% | 12.9만 |
|---|