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 | ₩35,267 | ₩35,267 | ₩35,084 | ₩35,084 | -0.52% | 200 |
| 2026.10.08 | ₩34,933 | ₩35,054 | ₩34,933 | ₩34,987 | +0.15% | 3.7천 |
| 2026.10.07 | ₩34,445 | ₩34,552 | ₩34,439 | ₩34,551 | +0.31% | 3.3천 |
| 2026.10.06 | ₩34,786 | ₩34,960 | ₩34,786 | ₩34,826 | +0.12% | 6.7천 |
| 2026.10.05 | ₩34,653 | ₩34,686 | ₩34,653 | ₩34,665 | +0.03% | 1.3천 |
| 2026.10.02 | ₩34,336 | ₩34,336 | ₩34,198 | ₩34,314 | -0.06% | 5.2천 |
| 2026.10.01 | ₩33,837 | ₩33,971 | ₩33,780 | ₩33,939 | +0.30% | 1.3천 |
| 2026.09.30 | ₩33,891 | ₩33,891 | ₩33,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,804 |
| -0.26% |
| 300 |
| 2026.09.29 | ₩33,725 | ₩33,725 | ₩33,725 | ₩33,725 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,744 | ₩33,744 | ₩33,730 | ₩33,730 | -0.04% | 6.8천 |
|---|
| 2026.09.25 | ₩33,891 | ₩34,078 | ₩33,891 | ₩34,055 | +0.49% | 3.1천 |
|---|
| 2026.09.24 | ₩33,583 | ₩33,881 | ₩33,583 | ₩33,881 | +0.89% | 1천 |
|---|
| 2026.09.23 | ₩33,864 | ₩33,871 | ₩33,811 | ₩33,811 | -0.16% | 8.4천 |
|---|
| 2026.09.22 | ₩34,171 | ₩34,260 | ₩34,105 | ₩34,260 | +0.26% | 1.2만 |
|---|
| 2026.09.21 | ₩33,704 | ₩34,055 | ₩33,704 | ₩34,055 | +1.04% | 5.2천 |
|---|
| 2026.09.18 | ₩32,955 | ₩33,175 | ₩32,955 | ₩33,175 | +0.67% | 8천 |
|---|
| 2026.09.17 | ₩33,102 | ₩33,141 | ₩33,089 | ₩33,141 | +0.12% | 2.1천 |
|---|
| 2026.09.16 | ₩32,782 | ₩32,782 | ₩32,301 | ₩32,500 | -0.86% | 5.2천 |
|---|
| 2026.09.15 | ₩32,541 | ₩32,541 | ₩32,461 | ₩32,486 | -0.17% | 1.3천 |
|---|
| 2026.09.14 | ₩32,488 | ₩32,782 | ₩32,488 | ₩32,652 | +0.51% | 5.1천 |
|---|
| 2026.09.11 | ₩32,929 | ₩33,156 | ₩32,929 | ₩33,098 | +0.52% | 1.5만 |
|---|
| 2026.09.10 | ₩32,889 | ₩32,902 | ₩32,701 | ₩32,715 | -0.53% | 6.7만 |
|---|
| 2026.09.09 | ₩33,303 | ₩33,303 | ₩33,163 | ₩33,163 | -0.42% | 2.8천 |
|---|
| 2026.09.08 | ₩33,276 | ₩33,396 | ₩33,276 | ₩33,327 | +0.15% | 4천 |
|---|
| 2026.09.04 | ₩33,283 | ₩33,316 | ₩33,209 | ₩33,269 | -0.04% | 7.6천 |
|---|
| 2026.09.03 | ₩32,862 | ₩33,156 | ₩32,862 | ₩33,085 | +0.68% | 1만 |
|---|
| 2026.09.02 | ₩32,608 | ₩32,810 | ₩32,608 | ₩32,810 | +0.62% | 1.4천 |
|---|
| 2026.09.01 | ₩32,768 | ₩32,822 | ₩32,621 | ₩32,665 | -0.31% | 6.1천 |
|---|
| 2026.08.31 | ₩33,009 | ₩33,113 | ₩32,982 | ₩33,113 | +0.32% | 1.4만 |
|---|
| 2026.08.28 | ₩33,383 | ₩33,396 | ₩33,066 | ₩33,066 | -0.95% | 9.1천 |
|---|
| 2026.08.27 | ₩33,370 | ₩33,470 | ₩33,370 | ₩33,470 | +0.30% | 4.5천 |
|---|
| 2026.08.26 | ₩32,701 | ₩33,036 | ₩32,701 | ₩33,030 | +1.01% | 1.1천 |
|---|
| 2026.08.25 | ₩32,768 | ₩32,839 | ₩32,648 | ₩32,839 | +0.22% | 2.6만 |
|---|
| 2026.08.24 | ₩32,568 | ₩32,568 | ₩32,421 | ₩32,458 | -0.34% | 1.2천 |
|---|
| 2026.08.21 | ₩32,975 | ₩32,975 | ₩32,889 | ₩32,933 | -0.13% | 1.2천 |
|---|
| 2026.08.20 | ₩32,742 | ₩32,768 | ₩32,701 | ₩32,742 | 0.00% | 4.2천 |
|---|
| 2026.08.19 | ₩32,929 | ₩33,049 | ₩32,877 | ₩32,877 | -0.16% | 2.6천 |
|---|
| 2026.08.18 | ₩33,163 | ₩33,236 | ₩32,969 | ₩33,032 | -0.39% | 4.5천 |
|---|
| 2026.08.17 | ₩33,904 | ₩33,964 | ₩33,771 | ₩33,816 | -0.26% | 1.7천 |
|---|
| 2026.08.14 | ₩33,877 | ₩33,877 | ₩33,717 | ₩33,734 | -0.42% | 4.5천 |
|---|
| 2026.08.13 | ₩33,877 | ₩33,877 | ₩33,771 | ₩33,789 | -0.26% | 3.1천 |
|---|
| 2026.08.12 | ₩33,837 | ₩33,864 | ₩33,771 | ₩33,807 | -0.09% | 2.5천 |
|---|
| 2026.08.11 | ₩33,343 | ₩33,343 | ₩33,223 | ₩33,256 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩33,356 | ₩33,383 | ₩33,212 | ₩33,212 | -0.43% | 3.3천 |
|---|
| 2026.08.07 | ₩33,443 | ₩33,443 | ₩33,383 | ₩33,414 | -0.09% | 800 |
|---|
| 2026.08.06 | ₩33,022 | ₩33,149 | ₩33,022 | ₩33,113 | +0.28% | 700 |
|---|
| 2026.08.05 | ₩33,183 | ₩33,348 | ₩33,177 | ₩33,177 | -0.02% | 1만 |
|---|
| 2026.08.04 | ₩32,501 | ₩33,423 | ₩32,501 | ₩33,423 | +2.84% | 600 |
|---|
| 2026.08.03 | ₩31,139 | ₩32,020 | ₩31,139 | ₩31,945 | +2.59% | 8.4만 |
|---|
| 2026.07.31 | ₩31,071 | ₩31,416 | ₩31,071 | ₩31,416 | +1.11% | 2.3천 |
|---|
| 2026.07.30 | ₩31,111 | ₩31,338 | ₩31,111 | ₩31,313 | +0.65% | 3.1천 |
|---|
| 2026.07.29 | ₩30,577 | ₩30,764 | ₩29,792 | ₩29,792 | -2.57% | 7.8만 |
|---|
| 2026.07.28 | ₩30,757 | ₩30,757 | ₩30,627 | ₩30,627 | -0.42% | 400 |
|---|
| 2026.07.27 | ₩31,218 | ₩31,218 | ₩31,179 | ₩31,179 | -0.12% | 500 |
|---|
| 2026.07.24 | ₩31,425 | ₩31,699 | ₩31,346 | ₩31,346 | -0.25% | 2.4천 |
|---|
| 2026.07.23 | ₩32,227 | ₩32,227 | ₩31,952 | ₩31,952 | -0.85% | 200 |
|---|
| 2026.07.22 | ₩32,367 | ₩32,635 | ₩32,367 | ₩32,460 | +0.28% | 1.8천 |
|---|
| 2026.07.21 | ₩32,528 | ₩32,572 | ₩32,474 | ₩32,572 | +0.14% | 1.4천 |
|---|
| 2026.07.20 | ₩31,809 | ₩31,839 | ₩31,671 | ₩31,671 | -0.43% | 1.5천 |
|---|
| 2026.07.17 | ₩31,559 | ₩31,980 | ₩31,552 | ₩31,655 | +0.30% | 2.7만 |
|---|
| 2026.07.16 | ₩32,247 | ₩32,247 | ₩31,873 | ₩32,004 | -0.75% | 1.4만 |
|---|
| 2026.07.15 | ₩33,096 | ₩33,096 | ₩32,581 | ₩32,874 | -0.67% | 4.6천 |
|---|
| 2026.07.14 | ₩33,148 | ₩33,148 | ₩33,148 | ₩33,148 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,862 | ₩32,969 | ₩32,730 | ₩32,730 | -0.40% | 900 |
|---|
| 2026.07.10 | ₩33,343 | ₩33,555 | ₩33,209 | ₩33,555 | +0.64% | 6.1천 |
|---|
| 2026.07.09 | ₩33,410 | ₩33,637 | ₩33,410 | ₩33,554 | +0.43% | 2.4천 |
|---|
| 2026.07.08 | ₩32,501 | ₩32,856 | ₩32,180 | ₩32,856 | +1.09% | 700 |
|---|
| 2026.07.07 | ₩32,180 | ₩32,728 | ₩32,180 | ₩32,453 | +0.85% | 2.2천 |
|---|
| 2026.07.06 | ₩33,390 | ₩33,730 | ₩33,382 | ₩33,382 | -0.02% | 6.4천 |
|---|
| 2026.07.02 | ₩33,677 | ₩33,677 | ₩32,541 | ₩32,847 | -2.46% | 5.7천 |
|---|
| 2026.07.01 | ₩33,791 | ₩34,047 | ₩33,624 | ₩33,624 | -0.49% | 1.6천 |
|---|
| 2026.06.30 | ₩33,670 | ₩34,201 | ₩33,670 | ₩34,201 | +1.58% | 2.8천 |
|---|
| 2026.06.29 | ₩32,755 | ₩33,399 | ₩32,755 | ₩33,399 | +1.97% | 1.1천 |
|---|
| 2026.06.26 | ₩32,755 | ₩32,822 | ₩32,668 | ₩32,771 | +0.05% | 1.7만 |
|---|
| 2026.06.25 | ₩33,129 | ₩33,196 | ₩32,768 | ₩33,124 | -0.02% | 6천 |
|---|
| 2026.06.24 | ₩33,196 | ₩33,291 | ₩32,902 | ₩32,989 | -0.62% | 3.7천 |
|---|
| 2026.06.23 | ₩33,490 | ₩33,664 | ₩33,277 | ₩33,277 | -0.63% | 1.2천 |
|---|
| 2026.06.22 | ₩34,639 | ₩34,639 | ₩34,252 | ₩34,395 | -0.71% | 7.5천 |
|---|
| 2026.06.18 | ₩34,018 | ₩34,305 | ₩33,931 | ₩34,305 | +0.84% | 1.4천 |
|---|
| 2026.06.17 | ₩33,998 | ₩34,192 | ₩33,557 | ₩33,591 | -1.19% | 3.6만 |
|---|
| 2026.06.16 | ₩34,198 | ₩34,198 | ₩33,899 | ₩33,899 | -0.88% | 300 |
|---|
| 2026.06.15 | ₩34,559 | ₩34,572 | ₩34,385 | ₩34,451 | -0.31% | 1.7만 |
|---|
| 2026.06.12 | ₩33,730 | ₩33,797 | ₩33,530 | ₩33,712 | -0.06% | 1.7만 |
|---|
| 2026.06.11 | ₩32,541 | ₩33,557 | ₩32,541 | ₩33,557 | +3.12% | 3.8만 |
|---|
| 2026.06.10 | ₩33,022 | ₩33,142 | ₩32,370 | ₩32,370 | -1.97% | 7천 |
|---|
| 2026.06.09 | ₩33,249 | ₩33,249 | ₩32,007 | ₩33,076 | -0.52% | 1.3만 |
|---|
| 2026.06.08 | ₩33,730 | ₩34,105 | ₩33,624 | ₩33,624 | -0.32% | 2.7천 |
|---|
| 2026.06.05 | ₩34,198 | ₩34,332 | ₩33,303 | ₩33,303 | -2.62% | 2.4만 |
|---|
| 2026.06.04 | ₩34,907 | ₩35,535 | ₩34,907 | ₩35,374 | +1.34% | 7.9천 |
|---|
| 2026.06.03 | ₩35,521 | ₩35,735 | ₩35,414 | ₩35,466 | -0.15% | 2.3만 |
|---|
| 2026.06.02 | ₩35,775 | ₩36,143 | ₩35,775 | ₩36,105 | +0.92% | 2.1만 |
|---|
| 2026.06.01 | ₩35,468 | ₩35,748 | ₩35,414 | ₩35,528 | +0.17% | 8.4만 |
|---|
| 2026.05.29 | ₩35,294 | ₩35,294 | ₩34,933 | ₩35,027 | -0.76% | 2.1만 |
|---|
| 2026.05.28 | ₩35,428 | ₩35,428 | ₩35,287 | ₩35,327 | -0.28% | 800 |
|---|
| 2026.05.27 | ₩35,307 | ₩35,508 | ₩35,307 | ₩35,331 | +0.07% | 800 |
|---|
| 2026.05.26 | ₩36,149 | ₩36,443 | ₩35,754 | ₩35,754 | -1.09% | 4.6천 |
|---|
| 2026.05.22 | ₩36,069 | ₩36,274 | ₩36,069 | ₩36,274 | +0.57% | 800 |
|---|
| 2026.05.21 | ₩36,363 | ₩36,390 | ₩36,016 | ₩36,111 | -0.69% | 2천 |
|---|
| 2026.05.20 | ₩36,711 | ₩36,731 | ₩36,216 | ₩36,218 | -1.34% | 1.8천 |
|---|
| 2026.05.19 | ₩36,443 | ₩36,831 | ₩36,443 | ₩36,818 | +1.03% | 2.6천 |
|---|
| 2026.05.18 | ₩35,855 | ₩36,524 | ₩35,855 | ₩36,512 | +1.83% | 3.1천 |
|---|
| 2026.05.15 | ₩35,829 | ₩35,996 | ₩35,789 | ₩35,996 | +0.47% | 1천 |
|---|
| 2026.05.14 | ₩35,495 | ₩35,668 | ₩35,495 | ₩35,632 | +0.39% | 7.3천 |
|---|
| 2026.05.13 | ₩34,973 | ₩35,388 | ₩34,973 | ₩35,283 | +0.89% | 3.8만 |
|---|
| 2026.05.12 | ₩34,973 | ₩35,227 | ₩34,973 | ₩35,143 | +0.49% | 9.8천 |
|---|
| 2026.05.11 | ₩35,134 | ₩35,134 | ₩35,027 | ₩35,112 | -0.06% | 5.4천 |
|---|
| 2026.05.08 | ₩34,479 | ₩34,479 | ₩34,389 | ₩34,389 | -0.26% | 800 |
|---|
| 2026.05.07 | ₩34,345 | ₩34,452 | ₩34,225 | ₩34,404 | +0.17% | 7.6천 |
|---|
| 2026.05.06 | ₩35,334 | ₩35,334 | ₩34,913 | ₩35,072 | -0.74% | 9.7천 |
|---|
| 2026.05.05 | ₩36,069 | ₩36,216 | ₩35,976 | ₩36,062 | -0.02% | 4.3만 |
|---|
| 2026.05.04 | ₩35,695 | ₩35,962 | ₩35,695 | ₩35,961 | +0.75% | 2.2만 |
|---|
| 2026.05.01 | ₩35,895 | ₩35,922 | ₩35,722 | ₩35,795 | -0.28% | 2.9만 |
|---|
| 2026.04.30 | ₩35,334 | ₩35,831 | ₩35,334 | ₩35,831 | +1.41% | 3.3만 |
|---|
| 2026.04.29 | ₩34,947 | ₩35,147 | ₩34,907 | ₩35,147 | +0.57% | 1.6천 |
|---|
| 2026.04.28 | ₩34,586 | ₩34,653 | ₩34,532 | ₩34,619 | +0.10% | 2.1천 |
|---|
| 2026.04.27 | ₩34,947 | ₩34,947 | ₩34,626 | ₩34,626 | -0.92% | 2.9천 |
|---|
| 2026.04.24 | ₩34,653 | ₩34,817 | ₩34,653 | ₩34,817 | +0.47% | 2천 |
|---|
| 2026.04.23 | ₩34,826 | ₩34,866 | ₩34,760 | ₩34,761 | -0.19% | 3.6천 |
|---|
| 2026.04.22 | ₩34,693 | ₩34,773 | ₩34,599 | ₩34,745 | +0.15% | 3.3천 |
|---|
| 2026.04.21 | ₩34,359 | ₩34,452 | ₩34,318 | ₩34,363 | +0.01% | 7.2천 |
|---|
| 2026.04.20 | ₩34,292 | ₩34,332 | ₩34,225 | ₩34,229 | -0.18% | 6.5천 |
|---|
| 2026.04.17 | ₩34,078 | ₩34,205 | ₩33,784 | ₩34,202 | +0.36% | 6.5천 |
|---|
| 2026.04.16 | ₩34,572 | ₩34,613 | ₩34,492 | ₩34,524 | -0.14% | 1.8만 |
|---|
| 2026.04.15 | ₩34,613 | ₩34,626 | ₩34,559 | ₩34,592 | -0.06% | 3.8만 |
|---|
| 2026.04.14 | ₩34,572 | ₩34,639 | ₩34,532 | ₩34,631 | +0.17% | 1.9만 |
|---|
| 2026.04.13 | ₩34,432 | ₩34,532 | ₩34,432 | ₩34,530 | +0.28% | 600 |
|---|
| 2026.04.10 | ₩34,452 | ₩34,479 | ₩34,425 | ₩34,452 | 0.00% | 4.4만 |
|---|
| 2026.04.09 | ₩34,572 | ₩34,572 | ₩34,445 | ₩34,492 | -0.23% | 1.6만 |
|---|
| 2026.04.08 | ₩34,559 | ₩34,679 | ₩34,499 | ₩34,511 | -0.14% | 4.7만 |
|---|
| 2026.04.07 | ₩34,479 | ₩34,479 | ₩34,385 | ₩34,479 | 0.00% | 2.6천 |
|---|
| 2026.04.06 | ₩34,439 | ₩34,465 | ₩34,372 | ₩34,385 | -0.16% | 2.5만 |
|---|
| 2026.04.02 | ₩34,292 | ₩34,479 | ₩34,292 | ₩34,436 | +0.42% | 2.8천 |
|---|
| 2026.04.01 | ₩34,399 | ₩34,452 | ₩34,265 | ₩34,297 | -0.30% | 1.3만 |
|---|
| 2026.03.31 | ₩34,278 | ₩34,359 | ₩34,278 | ₩34,335 | +0.16% | 1.6천 |
|---|
| 2026.03.30 | ₩34,171 | ₩34,252 | ₩34,171 | ₩34,205 | +0.10% | 6.3만 |
|---|
| 2026.03.27 | ₩33,891 | ₩33,958 | ₩33,871 | ₩33,884 | -0.02% | 3.9천 |
|---|
| 2026.03.26 | ₩34,238 | ₩34,238 | ₩33,972 | ₩34,018 | -0.64% | 1.1천 |
|---|
| 2026.03.25 | ₩34,318 | ₩34,318 | ₩34,252 | ₩34,270 | -0.14% | 3.2천 |
|---|
| 2026.03.24 | ₩33,984 | ₩34,131 | ₩33,904 | ₩34,024 | +0.12% | 2.9만 |
|---|
| 2026.03.23 | ₩34,118 | ₩34,170 | ₩34,118 | ₩34,170 | +0.15% | 1.4천 |
|---|
| 2026.03.20 | ₩34,078 | ₩34,078 | ₩33,951 | ₩33,951 | -0.37% | 9.8천 |
|---|
| 2026.03.19 | ₩34,527 | ₩34,813 | ₩34,479 | ₩34,813 | +0.83% | 2.6천 |
|---|
| 2026.03.18 | ₩34,385 | ₩34,385 | ₩34,363 | ₩34,363 | -0.07% | 300 |
|---|
| 2026.03.17 | ₩34,519 | ₩34,546 | ₩34,519 | ₩34,532 | +0.04% | 3.8천 |
|---|
| 2026.03.16 | ₩34,506 | ₩34,506 | ₩34,403 | ₩34,403 | -0.30% | 1.8천 |
|---|
| 2026.03.13 | ₩34,419 | ₩34,419 | ₩34,118 | ₩34,185 | -0.68% | 8.9천 |
|---|
| 2026.03.12 | ₩34,292 | ₩34,348 | ₩34,292 | ₩34,296 | +0.01% | 600 |
|---|
| 2026.03.11 | ₩34,572 | ₩34,572 | ₩34,412 | ₩34,479 | -0.27% | 600 |
|---|
| 2026.03.10 | ₩34,973 | ₩35,107 | ₩34,773 | ₩34,813 | -0.46% | 23.7만 |
|---|
| 2026.03.09 | ₩34,920 | ₩35,087 | ₩34,880 | ₩35,087 | +0.48% | 4.1천 |
|---|
| 2026.03.06 | ₩34,639 | ₩34,947 | ₩34,639 | ₩34,818 | +0.52% | 46.1만 |
|---|
| 2026.03.05 | ₩34,907 | ₩34,924 | ₩34,880 | ₩34,924 | +0.05% | 700 |
|---|
| 2026.03.04 | ₩34,679 | ₩35,174 | ₩34,572 | ₩35,102 | +1.22% | 4.3천 |
|---|
| 2026.03.03 | ₩34,679 | ₩34,813 | ₩34,085 | ₩34,583 | -0.28% | 11.1만 |
|---|
| 2026.03.02 | ₩34,773 | ₩35,655 | ₩34,773 | ₩35,549 | +2.23% | 1.1만 |
|---|
| 2026.02.27 | ₩35,128 | ₩35,227 | ₩35,020 | ₩35,211 | +0.24% | 2.9천 |
|---|
| 2026.02.26 | ₩35,241 | ₩35,369 | ₩35,107 | ₩35,369 | +0.36% | 2.5천 |
|---|
| 2026.02.25 | ₩35,936 | ₩35,949 | ₩35,851 | ₩35,851 | -0.23% | 5천 |
|---|
| 2026.02.24 | ₩35,394 | ₩35,695 | ₩35,394 | ₩35,612 | +0.62% | 1.6만 |
|---|
| 2026.02.23 | ₩35,348 | ₩35,348 | ₩35,094 | ₩35,120 | -0.64% | 2.8천 |
|---|
| 2026.02.20 | ₩35,267 | ₩35,508 | ₩35,267 | ₩35,362 | +0.27% | 6.9천 |
|---|
| 2026.02.19 | ₩35,067 | ₩35,187 | ₩34,920 | ₩35,156 | +0.26% | 3.8천 |
|---|
| 2026.02.18 | ₩35,321 | ₩35,401 | ₩35,214 | ₩35,237 | -0.24% | 2.6천 |
|---|
| 2026.02.17 | ₩34,492 | ₩35,107 | ₩34,492 | ₩34,935 | +1.28% | 1.5만 |
|---|
| 2026.02.13 | ₩34,760 | ₩34,960 | ₩34,679 | ₩34,785 | +0.07% | 2.5천 |
|---|
| 2026.02.12 | ₩35,198 | ₩35,198 | ₩34,546 | ₩34,570 | -1.78% | 1.7천 |
|---|
| 2026.02.11 | ₩35,027 | ₩35,172 | ₩34,840 | ₩35,126 | +0.28% | 5.9천 |
|---|
| 2026.02.10 | ₩35,107 | ₩35,241 | ₩34,829 | ₩34,911 | -0.56% | 1.5천 |
|---|
| 2026.02.09 | ₩35,147 | ₩35,187 | ₩35,147 | ₩35,158 | +0.03% | 2천 |
|---|
| 2026.02.06 | ₩34,192 | ₩34,760 | ₩34,192 | ₩34,760 | +1.66% | 1.6천 |
|---|
| 2026.02.05 | ₩33,555 | ₩33,555 | ₩33,303 | ₩33,331 | -0.67% | 2.9천 |
|---|
| 2026.02.04 | ₩34,345 | ₩34,345 | ₩33,621 | ₩33,911 | -1.26% | 1.5만 |
|---|
| 2026.02.03 | ₩34,766 | ₩34,766 | ₩34,131 | ₩34,448 | -0.91% | 5.1천 |
|---|
| 2026.02.02 | ₩34,532 | ₩34,532 | ₩34,385 | ₩34,392 | -0.41% | 6.1천 |
|---|
| 2026.01.30 | ₩34,866 | ₩34,866 | ₩34,212 | ₩34,269 | -1.71% | 3.2천 |
|---|
| 2026.01.29 | ₩35,468 | ₩35,668 | ₩34,519 | ₩35,307 | -0.45% | 4.1천 |
|---|
| 2026.01.28 | ₩35,441 | ₩35,655 | ₩35,421 | ₩35,635 | +0.55% | 5.9천 |
|---|
| 2026.01.27 | ₩34,773 | ₩35,094 | ₩34,773 | ₩35,092 | +0.92% | 3.2만 |
|---|
| 2026.01.26 | ₩34,666 | ₩34,706 | ₩34,492 | ₩34,520 | -0.42% | 1.4만 |
|---|
| 2026.01.23 | ₩34,479 | ₩34,479 | ₩34,385 | ₩34,405 | -0.21% | 4.5천 |
|---|
| 2026.01.22 | ₩34,492 | ₩34,613 | ₩34,365 | ₩34,405 | -0.25% | 9.4천 |
|---|
| 2026.01.21 | ₩33,637 | ₩34,019 | ₩33,637 | ₩34,008 | +1.10% | 2.7천 |
|---|
| 2026.01.20 | ₩33,677 | ₩33,824 | ₩33,529 | ₩33,529 | -0.44% | 9.1천 |
|---|
| 2026.01.16 | ₩33,811 | ₩34,085 | ₩33,811 | ₩33,895 | +0.25% | 1.7천 |
|---|
| 2026.01.15 | ₩34,131 | ₩34,145 | ₩33,855 | ₩33,855 | -0.81% | 4.5천 |
|---|
| 2026.01.14 | ₩33,648 | ₩33,692 | ₩33,503 | ₩33,692 | +0.13% | 2.3천 |
|---|
| 2026.01.13 | ₩33,944 | ₩34,024 | ₩33,837 | ₩33,860 | -0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩33,717 | ₩33,956 | ₩33,717 | ₩33,956 | +0.71% | 2.7천 |
|---|
| 2026.01.09 | ₩33,535 | ₩33,677 | ₩33,535 | ₩33,656 | +0.36% | 2.4천 |
|---|
| 2026.01.08 | ₩33,303 | ₩33,330 | ₩33,223 | ₩33,288 | -0.04% | 2.2천 |
|---|
| 2026.01.07 | ₩33,620 | ₩33,650 | ₩33,549 | ₩33,549 | -0.21% | 1.1만 |
|---|
| 2026.01.06 | ₩33,517 | ₩33,717 | ₩33,517 | ₩33,717 | +0.60% | 3.1천 |
|---|
| 2026.01.05 | ₩33,450 | ₩33,463 | ₩33,216 | ₩33,253 | -0.59% | 1.1만 |
|---|
| 2026.01.02 | ₩33,169 | ₩33,209 | ₩32,889 | ₩33,010 | -0.48% | 4.9천 |
|---|
| 2025.12.31 | ₩33,029 | ₩33,029 | ₩32,648 | ₩32,681 | -1.05% | 800 |
|---|
| 2025.12.30 | ₩32,955 | ₩33,116 | ₩32,942 | ₩32,970 | +0.04% | 2.1천 |
|---|
| 2025.12.29 | ₩32,955 | ₩33,056 | ₩32,942 | ₩33,056 | +0.30% | 2천 |
|---|
| 2025.12.26 | ₩33,249 | ₩33,249 | ₩33,213 | ₩33,213 | -0.11% | 700 |
|---|
| 2025.12.24 | ₩33,196 | ₩33,231 | ₩33,196 | ₩33,231 | +0.10% | 1.5천 |
|---|
| 2025.12.23 | ₩32,994 | ₩33,134 | ₩32,982 | ₩33,134 | +0.43% | 3.8천 |
|---|
| 2025.12.22 | ₩32,902 | ₩32,969 | ₩32,902 | ₩32,965 | +0.19% | 3천 |
|---|
| 2025.12.19 | ₩32,595 | ₩32,648 | ₩32,595 | ₩32,639 | +0.14% | 1.8천 |
|---|
| 2025.12.18 | ₩32,007 | ₩32,007 | ₩31,995 | ₩31,995 | -0.04% | 300 |
|---|
| 2025.12.17 | ₩31,632 | ₩31,632 | ₩31,444 | ₩31,444 | -0.60% | 1천 |
|---|
| 2025.12.16 | ₩32,107 | ₩32,204 | ₩32,033 | ₩32,204 | +0.30% | 800 |
|---|
| 2025.12.15 | ₩32,536 | ₩32,536 | ₩32,140 | ₩32,190 | -1.06% | 1.4만 |
|---|
| 2025.12.12 | ₩33,056 | ₩33,056 | ₩32,381 | ₩32,414 | -1.94% | 2.9천 |
|---|
| 2025.12.11 | ₩32,955 | ₩33,207 | ₩32,742 | ₩33,207 | +0.76% | 4.9천 |
|---|
| 2025.12.10 | ₩33,022 | ₩33,396 | ₩33,022 | ₩33,311 | +0.87% | 4.1만 |
|---|
| 2025.12.09 | ₩33,116 | ₩33,156 | ₩33,088 | ₩33,102 | -0.04% | 4.6천 |
|---|
| 2025.12.08 | ₩33,116 | ₩33,116 | ₩32,942 | ₩33,032 | -0.25% | 1.9천 |
|---|
| 2025.12.05 | ₩32,835 | ₩32,881 | ₩32,835 | ₩32,881 | +0.14% | 3.5천 |
|---|
| 2025.12.04 | ₩32,795 | ₩32,795 | ₩32,608 | ₩32,719 | -0.23% | 1.3천 |
|---|
| 2025.12.03 | ₩32,341 | ₩32,668 | ₩32,274 | ₩32,668 | +1.01% | 2.8천 |
|---|
| 2025.12.02 | ₩32,514 | ₩32,635 | ₩32,394 | ₩32,452 | -0.19% | 6.7천 |
|---|
| 2025.12.01 | ₩32,260 | ₩32,367 | ₩32,084 | ₩32,115 | -0.45% | 1.4만 |
|---|
| 2025.11.28 | ₩32,407 | ₩32,488 | ₩32,407 | ₩32,482 | +0.23% | 500 |
|---|
| 2025.11.26 | ₩32,194 | ₩32,327 | ₩32,020 | ₩32,218 | +0.07% | 3.7만 |
|---|
| 2025.11.25 | ₩31,566 | ₩31,886 | ₩31,512 | ₩31,886 | +1.02% | 7.3천 |
|---|
| 2025.11.24 | ₩31,285 | ₩31,746 | ₩31,285 | ₩31,746 | +1.47% | 4.4천 |
|---|
| 2025.11.21 | ₩30,724 | ₩31,165 | ₩30,443 | ₩30,937 | +0.70% | 4.9만 |
|---|
| 2025.11.20 | ₩32,488 | ₩32,488 | ₩30,806 | ₩30,806 | -5.17% | 2.9만 |
|---|
| 2025.11.19 | ₩31,953 | ₩31,995 | ₩31,541 | ₩31,686 | -0.84% | 3.6천 |
|---|
| 2025.11.18 | ₩31,814 | ₩31,846 | ₩31,378 | ₩31,624 | -0.60% | 1.3천 |
|---|
| 2025.11.17 | ₩32,742 | ₩32,742 | ₩31,762 | ₩31,920 | -2.51% | 2.9천 |
|---|
| 2025.11.14 | ₩32,335 | ₩32,715 | ₩32,180 | ₩32,423 | +0.27% | 7만 |
|---|
| 2025.11.13 | ₩33,076 | ₩33,076 | ₩32,236 | ₩32,390 | -2.07% | 2.6만 |
|---|
| 2025.11.12 | ₩33,741 | ₩33,743 | ₩33,396 | ₩33,453 | -0.86% | 9.7만 |
|---|
| 2025.11.11 | ₩33,527 | ₩33,637 | ₩33,410 | ₩33,517 | -0.03% | 10.1만 |
|---|
| 2025.11.10 | ₩33,771 | ₩33,788 | ₩33,570 | ₩33,788 | +0.05% | 5.4천 |
|---|
| 2025.11.07 | ₩32,554 | ₩33,101 | ₩32,394 | ₩33,101 | +1.68% | 1.2만 |
|---|
| 2025.11.06 | ₩33,543 | ₩33,543 | ₩33,120 | ₩33,120 | -1.26% | 1.1만 |
|---|
| 2025.11.05 | ₩33,904 | ₩34,118 | ₩33,904 | ₩33,943 | +0.11% | 2.7만 |
|---|
| 2025.11.04 | ₩33,904 | ₩34,225 | ₩33,807 | ₩33,807 | -0.29% | 2.6만 |
|---|
| 2025.11.03 | ₩34,973 | ₩34,973 | ₩34,405 | ₩34,562 | -1.18% | 11.5만 |
|---|
| 2025.10.31 | ₩34,880 | ₩34,880 | ₩34,432 | ₩34,681 | -0.57% | 1.4만 |
|---|
| 2025.10.30 | ₩34,746 | ₩34,800 | ₩34,457 | ₩34,465 | -0.81% | 6.1천 |
|---|
| 2025.10.29 | ₩34,892 | ₩34,960 | ₩34,706 | ₩34,836 | -0.16% | 5.4천 |
|---|
| 2025.10.28 | ₩34,824 | ₩34,893 | ₩34,792 | ₩34,792 | -0.09% | 4.1천 |
|---|
| 2025.10.27 | ₩34,719 | ₩34,772 | ₩34,613 | ₩34,772 | +0.15% | 1.8만 |
|---|
| 2025.10.24 | ₩34,265 | ₩34,276 | ₩34,209 | ₩34,214 | -0.15% | 5.9천 |
|---|
| 2025.10.23 | ₩33,463 | ₩33,864 | ₩33,463 | ₩33,835 | +1.11% | 8.8천 |
|---|
| 2025.10.22 | ₩33,744 | ₩33,744 | ₩33,089 | ₩33,348 | -1.17% | 1만 |
|---|
| 2025.10.21 | ₩33,797 | ₩33,918 | ₩33,730 | ₩33,815 | +0.05% | 3.8만 |
|---|
| 2025.10.20 | ₩33,624 | ₩33,771 | ₩33,587 | ₩33,686 | +0.19% | 2.2만 |
|---|
| 2025.10.17 | ₩33,223 | ₩33,296 | ₩32,875 | ₩33,245 | +0.07% | 3.9만 |
|---|
| 2025.10.16 | ₩33,757 | ₩33,757 | ₩33,142 | ₩33,229 | -1.56% | 12.9만 |
|---|