시장 데이터를 불러오는 중
전체 종목
StockSnips AI-Powered Sentiment US All Cap ETF 과거 주가
StockSnips AI-Powered Sentiment US All Cap ETF · NEWZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
StockSnips AI-Powered Sentiment US All Cap ETF · NEWZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,798 | ₩39,798 | ₩39,798 | ₩39,798 | 0.00% | 100 |
| 2026.10.08 | ₩39,547 | ₩39,687 | ₩39,480 | ₩39,687 | +0.35% | 1.7만 |
| 2026.10.07 | ₩39,667 | ₩39,680 | ₩39,636 | ₩39,636 | -0.08% | 300 |
| 2026.10.06 | ₩40,000 | ₩40,000 | ₩39,975 | ₩39,975 | -0.06% | 200 |
| 2026.10.05 | ₩39,720 | ₩39,880 | ₩39,720 | ₩39,860 | +0.35% | 400 |
| 2026.10.02 | ₩39,026 | ₩39,226 | ₩39,026 | ₩39,207 | +0.47% | 1.8천 |
| 2026.10.01 | ₩38,772 | ₩38,980 | ₩38,772 | ₩38,980 | +0.54% | 700 |
| 2026.09.30 | ₩39,026 | ₩39,026 | ₩38,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,767 |
| -0.66% |
| 400 |
| 2026.09.29 | ₩38,866 | ₩39,039 | ₩38,799 | ₩39,023 | +0.41% | 2천 |
|---|
| 2026.09.28 | ₩39,066 | ₩39,079 | ₩38,852 | ₩38,876 | -0.49% | 8.4천 |
|---|
| 2026.09.25 | ₩39,066 | ₩39,143 | ₩39,066 | ₩39,143 | +0.20% | 600 |
|---|
| 2026.09.24 | ₩38,919 | ₩39,106 | ₩38,919 | ₩39,047 | +0.33% | 800 |
|---|
| 2026.09.23 | ₩39,146 | ₩39,146 | ₩39,006 | ₩39,006 | -0.36% | 500 |
|---|
| 2026.09.22 | ₩39,502 | ₩39,502 | ₩39,502 | ₩39,502 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,787 | ₩39,854 | ₩39,770 | ₩39,770 | -0.04% | 1.2천 |
|---|
| 2026.09.18 | ₩39,426 | ₩39,426 | ₩39,356 | ₩39,356 | -0.18% | 1.2천 |
|---|
| 2026.09.17 | ₩39,466 | ₩39,587 | ₩39,426 | ₩39,551 | +0.21% | 3.9만 |
|---|
| 2026.09.16 | ₩39,533 | ₩39,533 | ₩39,368 | ₩39,368 | -0.42% | 200 |
|---|
| 2026.09.15 | ₩39,333 | ₩39,360 | ₩39,309 | ₩39,309 | -0.06% | 200 |
|---|
| 2026.09.14 | ₩39,446 | ₩39,472 | ₩39,360 | ₩39,472 | +0.06% | 500 |
|---|
| 2026.09.11 | ₩39,653 | ₩39,667 | ₩39,597 | ₩39,597 | -0.14% | 1.1천 |
|---|
| 2026.09.10 | ₩39,466 | ₩39,466 | ₩39,418 | ₩39,418 | -0.12% | 200 |
|---|
| 2026.09.09 | ₩39,693 | ₩39,693 | ₩39,684 | ₩39,684 | -0.02% | 100 |
|---|
| 2026.09.08 | ₩40,314 | ₩40,314 | ₩40,077 | ₩40,077 | -0.59% | 700 |
|---|
| 2026.09.04 | ₩40,783 | ₩40,783 | ₩40,783 | ₩40,783 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩40,802 | ₩40,808 | ₩40,802 | ₩40,808 | +0.02% | 400 |
|---|
| 2026.09.02 | ₩40,061 | ₩40,325 | ₩40,061 | ₩40,325 | +0.66% | 300 |
|---|
| 2026.09.01 | ₩39,960 | ₩39,987 | ₩39,890 | ₩39,890 | -0.18% | 1.3천 |
|---|
| 2026.08.31 | ₩39,894 | ₩39,947 | ₩39,894 | ₩39,940 | +0.12% | 700 |
|---|
| 2026.08.28 | ₩40,441 | ₩40,442 | ₩40,242 | ₩40,242 | -0.49% | 2.4천 |
|---|
| 2026.08.27 | ₩40,494 | ₩40,494 | ₩40,450 | ₩40,450 | -0.11% | 200 |
|---|
| 2026.08.26 | ₩40,628 | ₩40,628 | ₩40,609 | ₩40,609 | -0.05% | 200 |
|---|
| 2026.08.25 | ₩40,448 | ₩40,608 | ₩40,448 | ₩40,608 | +0.40% | 200 |
|---|
| 2026.08.24 | ₩40,341 | ₩40,341 | ₩40,341 | ₩40,341 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,473 | ₩40,473 | ₩40,473 | ₩40,473 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,561 | ₩40,561 | ₩40,322 | ₩40,322 | -0.59% | 800 |
|---|
| 2026.08.19 | ₩40,569 | ₩40,569 | ₩40,569 | ₩40,569 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩40,676 | ₩40,676 | ₩40,676 | ₩40,676 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,162 | ₩41,162 | ₩41,067 | ₩41,067 | -0.23% | 300 |
|---|
| 2026.08.14 | ₩41,162 | ₩41,244 | ₩41,162 | ₩41,244 | +0.20% | 300 |
|---|
| 2026.08.13 | ₩41,086 | ₩41,086 | ₩41,086 | ₩41,086 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,902 | ₩40,902 | ₩40,902 | ₩40,902 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩40,354 | ₩40,354 | ₩40,154 | ₩40,154 | -0.50% | 500 |
|---|
| 2026.08.10 | ₩40,174 | ₩40,183 | ₩40,174 | ₩40,183 | +0.02% | 300 |
|---|
| 2026.08.07 | ₩40,034 | ₩40,101 | ₩40,034 | ₩40,101 | +0.17% | 700 |
|---|
| 2026.08.06 | ₩40,308 | ₩40,308 | ₩40,031 | ₩40,031 | -0.69% | 4.9천 |
|---|
| 2026.08.05 | ₩40,321 | ₩40,321 | ₩39,950 | ₩39,950 | -0.92% | 300 |
|---|
| 2026.08.04 | ₩39,887 | ₩40,201 | ₩39,887 | ₩40,075 | +0.47% | 1.3천 |
|---|
| 2026.08.03 | ₩39,266 | ₩39,720 | ₩39,266 | ₩39,667 | +1.02% | 2천 |
|---|
| 2026.07.31 | ₩38,927 | ₩38,927 | ₩38,927 | ₩38,927 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩38,799 | ₩39,038 | ₩38,799 | ₩39,038 | +0.62% | 400 |
|---|
| 2026.07.29 | ₩38,506 | ₩38,506 | ₩38,506 | ₩38,506 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩39,313 | ₩39,313 | ₩39,262 | ₩39,262 | -0.13% | 200 |
|---|
| 2026.07.27 | ₩39,373 | ₩39,440 | ₩39,373 | ₩39,408 | +0.09% | 800 |
|---|
| 2026.07.24 | ₩40,174 | ₩40,174 | ₩39,580 | ₩39,580 | -1.48% | 3.2천 |
|---|
| 2026.07.23 | ₩39,867 | ₩39,910 | ₩39,867 | ₩39,910 | +0.11% | 100 |
|---|
| 2026.07.22 | ₩39,854 | ₩39,854 | ₩39,776 | ₩39,776 | -0.19% | 100 |
|---|
| 2026.07.21 | ₩39,967 | ₩39,967 | ₩39,967 | ₩39,967 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,814 | ₩39,814 | ₩39,707 | ₩39,741 | -0.18% | 1천 |
|---|
| 2026.07.17 | ₩39,854 | ₩39,854 | ₩39,663 | ₩39,663 | -0.48% | 200 |
|---|
| 2026.07.16 | ₩39,974 | ₩39,974 | ₩39,787 | ₩39,912 | -0.15% | 2.5만 |
|---|
| 2026.07.15 | ₩39,894 | ₩39,938 | ₩39,880 | ₩39,938 | +0.11% | 8.3천 |
|---|
| 2026.07.14 | ₩40,081 | ₩40,281 | ₩40,013 | ₩40,013 | -0.17% | 1.4천 |
|---|
| 2026.07.13 | ₩40,147 | ₩40,147 | ₩39,952 | ₩39,952 | -0.49% | 200 |
|---|
| 2026.07.10 | ₩40,254 | ₩40,292 | ₩40,227 | ₩40,292 | +0.09% | 600 |
|---|
| 2026.07.09 | ₩40,227 | ₩40,227 | ₩40,127 | ₩40,129 | -0.25% | 800 |
|---|
| 2026.07.08 | ₩39,987 | ₩40,054 | ₩39,840 | ₩40,054 | +0.17% | 600 |
|---|
| 2026.07.07 | ₩40,515 | ₩40,515 | ₩40,377 | ₩40,377 | -0.34% | 400 |
|---|
| 2026.07.06 | ₩40,441 | ₩40,561 | ₩40,441 | ₩40,513 | +0.18% | 1.8천 |
|---|
| 2026.07.02 | ₩40,227 | ₩40,227 | ₩39,974 | ₩40,225 | -0.01% | 700 |
|---|
| 2026.07.01 | ₩40,174 | ₩40,241 | ₩40,105 | ₩40,105 | -0.17% | 2.5천 |
|---|
| 2026.06.30 | ₩40,004 | ₩40,004 | ₩40,004 | ₩40,004 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,123 | ₩40,123 | ₩40,123 | ₩40,123 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩39,280 | ₩39,668 | ₩39,280 | ₩39,668 | +0.99% | 100 |
|---|
| 2026.06.25 | ₩39,210 | ₩39,210 | ₩39,210 | ₩39,210 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩39,033 | ₩39,186 | ₩38,934 | ₩38,934 | -0.25% | 300 |
|---|
| 2026.06.23 | ₩39,199 | ₩39,199 | ₩38,842 | ₩38,842 | -0.91% | 200 |
|---|
| 2026.06.22 | ₩39,253 | ₩39,308 | ₩39,253 | ₩39,308 | +0.14% | 100 |
|---|
| 2026.06.18 | ₩38,852 | ₩39,043 | ₩38,852 | ₩39,043 | +0.49% | 300 |
|---|
| 2026.06.17 | ₩39,012 | ₩39,012 | ₩38,559 | ₩38,689 | -0.83% | 2.5천 |
|---|
| 2026.06.16 | ₩38,872 | ₩38,872 | ₩38,872 | ₩38,872 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩38,639 | ₩38,655 | ₩38,639 | ₩38,655 | +0.04% | 300 |
|---|
| 2026.06.12 | ₩38,305 | ₩38,321 | ₩38,305 | ₩38,321 | +0.04% | 100 |
|---|
| 2026.06.11 | ₩37,944 | ₩38,394 | ₩37,944 | ₩38,394 | +1.19% | 400 |
|---|
| 2026.06.10 | ₩37,878 | ₩37,878 | ₩37,564 | ₩37,564 | -0.83% | 500 |
|---|
| 2026.06.09 | ₩37,557 | ₩38,325 | ₩37,557 | ₩38,325 | +2.04% | 2.3천 |
|---|
| 2026.06.08 | ₩38,353 | ₩38,353 | ₩38,353 | ₩38,353 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩38,386 | ₩38,386 | ₩38,386 | ₩38,386 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩38,939 | ₩39,440 | ₩38,939 | ₩39,438 | +1.28% | 1.6천 |
|---|
| 2026.06.03 | ₩38,951 | ₩38,951 | ₩38,951 | ₩38,951 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩39,050 | ₩39,050 | ₩39,050 | ₩39,050 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩38,425 | ₩38,612 | ₩38,425 | ₩38,537 | +0.29% | 2.6천 |
|---|
| 2026.05.29 | ₩38,951 | ₩38,951 | ₩38,951 | ₩38,951 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩39,153 | ₩39,153 | ₩39,153 | ₩39,153 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩39,053 | ₩39,053 | ₩38,984 | ₩38,984 | -0.17% | 300 |
|---|
| 2026.05.26 | ₩38,719 | ₩38,884 | ₩38,719 | ₩38,884 | +0.43% | 1만 |
|---|
| 2026.05.22 | ₩38,441 | ₩38,441 | ₩38,441 | ₩38,441 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩38,478 | ₩38,732 | ₩38,478 | ₩38,721 | +0.63% | 400 |
|---|
| 2026.05.20 | ₩38,432 | ₩38,432 | ₩38,432 | ₩38,432 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩37,996 | ₩37,996 | ₩37,908 | ₩37,908 | -0.23% | 300 |
|---|
| 2026.05.18 | ₩38,238 | ₩38,301 | ₩38,238 | ₩38,301 | +0.16% | 400 |
|---|
| 2026.05.15 | ₩38,492 | ₩38,492 | ₩38,458 | ₩38,458 | -0.09% | 400 |
|---|
| 2026.05.14 | ₩39,119 | ₩39,186 | ₩39,119 | ₩39,186 | +0.17% | 200 |
|---|
| 2026.05.13 | ₩39,774 | ₩39,774 | ₩38,826 | ₩39,029 | -1.87% | 6천 |
|---|
| 2026.05.12 | ₩38,852 | ₩38,946 | ₩38,852 | ₩38,923 | +0.18% | 6.1천 |
|---|
| 2026.05.11 | ₩38,939 | ₩38,939 | ₩38,939 | ₩38,939 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,826 | ₩38,826 | ₩38,736 | ₩38,736 | -0.23% | 100 |
|---|
| 2026.05.07 | ₩38,732 | ₩38,732 | ₩38,727 | ₩38,727 | -0.01% | 500 |
|---|
| 2026.05.06 | ₩38,645 | ₩38,645 | ₩38,645 | ₩38,645 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩38,759 | ₩38,759 | ₩38,709 | ₩38,709 | -0.13% | 600 |
|---|
| 2026.05.04 | ₩38,800 | ₩38,800 | ₩38,800 | ₩38,800 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩38,663 | ₩38,663 | ₩38,663 | ₩38,663 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩38,719 | ₩38,959 | ₩38,719 | ₩38,959 | +0.62% | 300 |
|---|
| 2026.04.29 | ₩38,506 | ₩38,506 | ₩38,506 | ₩38,506 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,839 | ₩38,839 | ₩38,761 | ₩38,761 | -0.20% | 1.8천 |
|---|
| 2026.04.27 | ₩39,079 | ₩39,079 | ₩38,966 | ₩38,966 | -0.29% | 300 |
|---|
| 2026.04.24 | ₩38,906 | ₩38,906 | ₩38,870 | ₩38,870 | -0.09% | 300 |
|---|
| 2026.04.23 | ₩38,712 | ₩38,765 | ₩38,692 | ₩38,765 | +0.14% | 600 |
|---|
| 2026.04.22 | ₩38,818 | ₩38,818 | ₩38,818 | ₩38,818 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,732 | ₩38,786 | ₩38,568 | ₩38,568 | -0.42% | 3.3천 |
|---|
| 2026.04.20 | ₩38,599 | ₩38,671 | ₩38,532 | ₩38,671 | +0.19% | 4.6천 |
|---|
| 2026.04.17 | ₩38,625 | ₩38,625 | ₩38,557 | ₩38,557 | -0.18% | 700 |
|---|
| 2026.04.16 | ₩38,250 | ₩38,250 | ₩38,250 | ₩38,250 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,051 | ₩38,054 | ₩37,978 | ₩38,054 | +0.01% | 7.9천 |
|---|
| 2026.04.14 | ₩38,158 | ₩38,158 | ₩38,106 | ₩38,106 | -0.14% | 1.5천 |
|---|
| 2026.04.13 | ₩37,724 | ₩38,075 | ₩37,711 | ₩38,075 | +0.93% | 5.7천 |
|---|
| 2026.04.10 | ₩37,624 | ₩37,691 | ₩37,624 | ₩37,660 | +0.10% | 2.1천 |
|---|
| 2026.04.09 | ₩37,904 | ₩38,025 | ₩37,904 | ₩38,025 | +0.32% | 300 |
|---|
| 2026.04.08 | ₩38,051 | ₩38,051 | ₩38,051 | ₩38,051 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩37,509 | ₩37,509 | ₩37,509 | ₩37,509 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,464 | ₩37,464 | ₩37,436 | ₩37,436 | -0.07% | 800 |
|---|
| 2026.04.02 | ₩37,237 | ₩37,362 | ₩37,237 | ₩37,362 | +0.34% | 300 |
|---|
| 2026.04.01 | ₩37,038 | ₩37,038 | ₩37,038 | ₩37,038 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩36,609 | ₩37,037 | ₩36,609 | ₩36,988 | +1.04% | 700 |
|---|
| 2026.03.30 | ₩36,356 | ₩36,356 | ₩36,306 | ₩36,306 | -0.14% | 400 |
|---|
| 2026.03.27 | ₩36,596 | ₩36,596 | ₩36,262 | ₩36,286 | -0.85% | 400 |
|---|
| 2026.03.26 | ₩36,956 | ₩36,956 | ₩36,757 | ₩36,757 | -0.54% | 400 |
|---|
| 2026.03.25 | ₩36,810 | ₩36,916 | ₩36,810 | ₩36,916 | +0.29% | 200 |
|---|
| 2026.03.24 | ₩36,823 | ₩36,850 | ₩36,676 | ₩36,676 | -0.40% | 800 |
|---|
| 2026.03.23 | ₩36,612 | ₩36,612 | ₩36,612 | ₩36,612 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,275 | ₩36,275 | ₩36,169 | ₩36,255 | -0.06% | 500 |
|---|
| 2026.03.19 | ₩36,489 | ₩36,556 | ₩36,369 | ₩36,508 | +0.05% | 3.1천 |
|---|
| 2026.03.18 | ₩36,828 | ₩36,828 | ₩36,609 | ₩36,609 | -0.59% | 1.1천 |
|---|
| 2026.03.17 | ₩37,010 | ₩37,010 | ₩36,998 | ₩36,998 | -0.03% | 100 |
|---|
| 2026.03.16 | ₩36,736 | ₩36,736 | ₩36,689 | ₩36,725 | -0.03% | 500 |
|---|
| 2026.03.13 | ₩36,769 | ₩36,769 | ₩36,576 | ₩36,576 | -0.53% | 500 |
|---|
| 2026.03.12 | ₩36,783 | ₩36,850 | ₩36,635 | ₩36,635 | -0.40% | 600 |
|---|
| 2026.03.11 | ₩37,330 | ₩37,330 | ₩37,242 | ₩37,242 | -0.24% | 2천 |
|---|
| 2026.03.10 | ₩37,317 | ₩37,338 | ₩37,317 | ₩37,338 | +0.06% | 100 |
|---|
| 2026.03.09 | ₩36,529 | ₩37,336 | ₩36,529 | ₩37,336 | +2.21% | 2.6천 |
|---|
| 2026.03.06 | ₩36,836 | ₩36,967 | ₩36,836 | ₩36,967 | +0.36% | 100 |
|---|
| 2026.03.05 | ₩37,344 | ₩37,344 | ₩37,157 | ₩37,326 | -0.05% | 500 |
|---|
| 2026.03.04 | ₩37,450 | ₩37,603 | ₩37,450 | ₩37,603 | +0.41% | 200 |
|---|
| 2026.03.03 | ₩36,876 | ₩37,484 | ₩36,876 | ₩37,484 | +1.65% | 300 |
|---|
| 2026.03.02 | ₩37,517 | ₩38,029 | ₩37,517 | ₩38,029 | +1.36% | 500 |
|---|
| 2026.02.27 | ₩37,624 | ₩37,691 | ₩37,544 | ₩37,675 | +0.13% | 1.1천 |
|---|
| 2026.02.26 | ₩37,597 | ₩38,004 | ₩37,597 | ₩38,004 | +1.08% | 700 |
|---|
| 2026.02.25 | ₩37,771 | ₩38,004 | ₩37,771 | ₩38,004 | +0.62% | 200 |
|---|
| 2026.02.24 | ₩37,544 | ₩37,823 | ₩37,544 | ₩37,823 | +0.74% | 400 |
|---|
| 2026.02.23 | ₩37,362 | ₩37,362 | ₩37,362 | ₩37,362 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩37,571 | ₩37,713 | ₩37,571 | ₩37,713 | +0.38% | 500 |
|---|
| 2026.02.19 | ₩37,544 | ₩37,544 | ₩37,410 | ₩37,502 | -0.11% | 500 |
|---|
| 2026.02.18 | ₩37,692 | ₩37,692 | ₩37,692 | ₩37,692 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩37,651 | ₩37,664 | ₩37,651 | ₩37,664 | +0.04% | 6.4천 |
|---|
| 2026.02.13 | ₩37,424 | ₩37,424 | ₩37,344 | ₩37,352 | -0.19% | 500 |
|---|
| 2026.02.12 | ₩37,377 | ₩37,377 | ₩37,377 | ₩37,377 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩37,847 | ₩37,847 | ₩37,847 | ₩37,847 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩37,274 | ₩37,274 | ₩37,225 | ₩37,225 | -0.13% | 700 |
|---|
| 2026.02.09 | ₩37,524 | ₩37,524 | ₩37,266 | ₩37,266 | -0.69% | 400 |
|---|
| 2026.02.06 | ₩37,077 | ₩37,365 | ₩37,077 | ₩37,365 | +0.78% | 500 |
|---|
| 2026.02.05 | ₩36,609 | ₩36,609 | ₩36,502 | ₩36,573 | -0.10% | 600 |
|---|
| 2026.02.04 | ₩36,769 | ₩36,810 | ₩36,502 | ₩36,581 | -0.51% | 3천 |
|---|
| 2026.02.03 | ₩36,743 | ₩36,743 | ₩36,382 | ₩36,715 | -0.08% | 300 |
|---|
| 2026.02.02 | ₩36,703 | ₩36,703 | ₩36,649 | ₩36,684 | -0.05% | 1.1천 |
|---|
| 2026.01.30 | ₩36,409 | ₩36,436 | ₩36,249 | ₩36,410 | +0.00% | 700 |
|---|
| 2026.01.29 | ₩36,418 | ₩36,480 | ₩36,302 | ₩36,480 | +0.17% | 900 |
|---|
| 2026.01.28 | ₩36,823 | ₩36,823 | ₩36,716 | ₩36,741 | -0.22% | 2.4천 |
|---|
| 2026.01.27 | ₩36,916 | ₩36,943 | ₩36,876 | ₩36,943 | +0.07% | 900 |
|---|
| 2026.01.26 | ₩36,863 | ₩36,903 | ₩36,836 | ₩36,863 | 0.00% | 3.9천 |
|---|
| 2026.01.23 | ₩36,836 | ₩36,863 | ₩36,796 | ₩36,810 | -0.07% | 1.2천 |
|---|
| 2026.01.22 | ₩36,956 | ₩36,996 | ₩36,836 | ₩36,851 | -0.29% | 1.1만 |
|---|
| 2026.01.21 | ₩36,729 | ₩36,932 | ₩36,596 | ₩36,851 | +0.33% | 2천 |
|---|
| 2026.01.20 | ₩36,713 | ₩36,803 | ₩36,441 | ₩36,441 | -0.74% | 1.7천 |
|---|
| 2026.01.16 | ₩36,983 | ₩37,143 | ₩36,983 | ₩37,101 | +0.32% | 500 |
|---|
| 2026.01.15 | ₩37,344 | ₩37,344 | ₩37,197 | ₩37,237 | -0.29% | 2.3천 |
|---|
| 2026.01.14 | ₩37,103 | ₩37,117 | ₩36,943 | ₩37,090 | -0.04% | 2.4천 |
|---|
| 2026.01.13 | ₩37,037 | ₩37,063 | ₩36,983 | ₩37,000 | -0.10% | 1.7천 |
|---|
| 2026.01.12 | ₩37,050 | ₩37,197 | ₩36,751 | ₩37,181 | +0.35% | 700 |
|---|
| 2026.01.09 | ₩36,943 | ₩37,061 | ₩36,943 | ₩37,061 | +0.32% | 500 |
|---|
| 2026.01.08 | ₩36,996 | ₩37,070 | ₩36,983 | ₩36,983 | -0.04% | 1.8천 |
|---|
| 2026.01.07 | ₩36,996 | ₩36,996 | ₩36,930 | ₩36,930 | -0.18% | 500 |
|---|
| 2026.01.06 | ₩36,970 | ₩37,360 | ₩36,970 | ₩37,360 | +1.05% | 6.7천 |
|---|
| 2026.01.05 | ₩36,810 | ₩37,085 | ₩36,810 | ₩37,085 | +0.75% | 1.5천 |
|---|
| 2026.01.02 | ₩36,543 | ₩36,689 | ₩36,516 | ₩36,689 | +0.40% | 400 |
|---|
| 2025.12.31 | ₩36,529 | ₩36,529 | ₩36,222 | ₩36,269 | -0.71% | 1.2천 |
|---|
| 2025.12.30 | ₩36,609 | ₩36,609 | ₩36,576 | ₩36,576 | -0.09% | 300 |
|---|
| 2025.12.29 | ₩36,676 | ₩36,763 | ₩36,676 | ₩36,763 | +0.24% | 2.4천 |
|---|
| 2025.12.26 | ₩36,783 | ₩36,835 | ₩36,783 | ₩36,835 | +0.14% | 1.1천 |
|---|
| 2025.12.24 | ₩36,810 | ₩36,846 | ₩36,810 | ₩36,846 | +0.10% | 900 |
|---|
| 2025.12.23 | ₩36,743 | ₩36,835 | ₩36,743 | ₩36,835 | +0.25% | 600 |
|---|
| 2025.12.22 | ₩36,623 | ₩36,721 | ₩36,623 | ₩36,721 | +0.27% | 500 |
|---|
| 2025.12.19 | ₩36,302 | ₩36,386 | ₩36,302 | ₩36,386 | +0.23% | 300 |
|---|
| 2025.12.18 | ₩35,942 | ₩36,035 | ₩35,931 | ₩35,931 | -0.03% | 700 |
|---|
| 2025.12.17 | ₩35,641 | ₩35,641 | ₩35,641 | ₩35,641 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩35,982 | ₩36,051 | ₩35,982 | ₩36,051 | +0.19% | 5.2천 |
|---|
| 2025.12.15 | ₩36,369 | ₩36,422 | ₩36,275 | ₩36,305 | -0.18% | 1.2천 |
|---|
| 2025.12.12 | ₩36,294 | ₩36,294 | ₩36,294 | ₩36,294 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩36,712 | ₩36,930 | ₩36,712 | ₩36,930 | +0.59% | 2.4천 |
|---|
| 2025.12.10 | ₩36,796 | ₩36,796 | ₩36,765 | ₩36,765 | -0.08% | 200 |
|---|
| 2025.12.09 | ₩36,462 | ₩36,502 | ₩36,314 | ₩36,314 | -0.41% | 1천 |
|---|
| 2025.12.08 | ₩36,476 | ₩36,476 | ₩36,436 | ₩36,436 | -0.11% | 3.6천 |
|---|
| 2025.12.05 | ₩36,733 | ₩36,733 | ₩36,733 | ₩36,733 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,823 | ₩36,823 | ₩36,823 | ₩36,823 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,689 | ₩36,689 | ₩36,609 | ₩36,648 | -0.11% | 600 |
|---|
| 2025.12.02 | ₩36,810 | ₩36,863 | ₩36,669 | ₩36,669 | -0.38% | 9.6천 |
|---|
| 2025.12.01 | ₩36,922 | ₩36,956 | ₩36,713 | ₩36,713 | -0.56% | 3.4천 |
|---|
| 2025.11.28 | ₩37,171 | ₩37,171 | ₩37,171 | ₩37,171 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,983 | ₩37,010 | ₩36,936 | ₩36,936 | -0.13% | 200 |
|---|
| 2025.11.25 | ₩36,502 | ₩36,733 | ₩36,502 | ₩36,733 | +0.63% | 200 |
|---|
| 2025.11.24 | ₩36,006 | ₩36,167 | ₩35,982 | ₩36,167 | +0.45% | 2.6천 |
|---|
| 2025.11.21 | ₩34,866 | ₩35,444 | ₩34,834 | ₩35,444 | +1.66% | 3.2천 |
|---|
| 2025.11.20 | ₩35,207 | ₩35,207 | ₩34,744 | ₩34,744 | -1.32% | 200 |
|---|
| 2025.11.19 | ₩35,429 | ₩35,429 | ₩35,429 | ₩35,429 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,297 | ₩35,297 | ₩35,297 | ₩35,297 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩36,066 | ₩36,075 | ₩35,418 | ₩35,418 | -1.80% | 1.5천 |
|---|
| 2025.11.14 | ₩35,995 | ₩36,329 | ₩35,995 | ₩36,057 | +0.17% | 1.6천 |
|---|
| 2025.11.13 | ₩36,567 | ₩36,567 | ₩36,118 | ₩36,118 | -1.23% | 1.5천 |
|---|
| 2025.11.12 | ₩37,090 | ₩37,121 | ₩37,069 | ₩37,069 | -0.06% | 1.3천 |
|---|
| 2025.11.11 | ₩37,157 | ₩37,223 | ₩37,117 | ₩37,117 | -0.11% | 1천 |
|---|
| 2025.11.10 | ₩36,955 | ₩37,263 | ₩36,955 | ₩37,194 | +0.65% | 2.5천 |
|---|
| 2025.11.07 | ₩36,943 | ₩36,943 | ₩36,926 | ₩36,926 | -0.05% | 1.1천 |
|---|
| 2025.11.06 | ₩37,054 | ₩37,243 | ₩37,054 | ₩37,221 | +0.45% | 1.4천 |
|---|
| 2025.11.05 | ₩38,211 | ₩38,251 | ₩38,078 | ₩38,078 | -0.35% | 900 |
|---|
| 2025.11.04 | ₩37,824 | ₩37,824 | ₩37,764 | ₩37,764 | -0.16% | 200 |
|---|
| 2025.11.03 | ₩38,365 | ₩38,365 | ₩38,365 | ₩38,365 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩38,222 | ₩38,222 | ₩38,098 | ₩38,098 | -0.32% | 3.1천 |
|---|
| 2025.10.30 | ₩38,225 | ₩38,318 | ₩38,109 | ₩38,109 | -0.30% | 2.4천 |
|---|
| 2025.10.29 | ₩38,655 | ₩38,655 | ₩38,365 | ₩38,365 | -0.75% | 200 |
|---|
| 2025.10.28 | ₩38,449 | ₩38,572 | ₩38,425 | ₩38,465 | +0.04% | 1.8천 |
|---|
| 2025.10.27 | ₩39,093 | ₩39,093 | ₩38,946 | ₩38,962 | -0.33% | 1.1천 |
|---|
| 2025.10.24 | ₩38,796 | ₩38,803 | ₩38,643 | ₩38,643 | -0.40% | 3.9천 |
|---|
| 2025.10.23 | ₩38,474 | ₩38,474 | ₩38,474 | ₩38,474 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,651 | ₩37,756 | ₩37,651 | ₩37,756 | +0.28% | 100 |
|---|
| 2025.10.21 | ₩38,115 | ₩38,115 | ₩38,115 | ₩38,115 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,218 | ₩38,255 | ₩38,218 | ₩38,255 | +0.10% | 400 |
|---|
| 2025.10.17 | ₩37,839 | ₩37,839 | ₩37,839 | ₩37,839 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,803 | ₩37,803 | ₩37,803 | ₩37,803 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩38,133 | ₩38,133 | ₩38,133 | ₩38,133 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩37,956 | ₩38,016 | ₩37,942 | ₩38,016 | +0.16% | 2.5천 |
|---|
| 2025.10.13 | ₩37,310 | ₩37,629 | ₩37,310 | ₩37,629 | +0.86% | 700 |
|---|
| 2025.10.10 | ₩37,249 | ₩37,249 | ₩36,868 | ₩36,868 | -1.02% | 400 |
|---|