시장 데이터를 불러오는 중
전체 종목
Adaptive Core ETF 과거 주가
Adaptive Core ETF · RULE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adaptive Core ETF · RULE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,715 | ₩41,921 | ₩41,715 | ₩41,921 | +0.49% | 600 |
| 2026.10.08 | ₩41,661 | ₩41,661 | ₩41,397 | ₩41,397 | -0.63% | 1.1천 |
| 2026.10.07 | ₩41,514 | ₩41,809 | ₩41,514 | ₩41,789 | +0.66% | 2.4천 |
| 2026.10.06 | ₩41,902 | ₩41,916 | ₩41,837 | ₩41,837 | -0.16% | 1.1천 |
| 2026.10.05 | ₩41,634 | ₩41,801 | ₩41,614 | ₩41,801 | +0.40% | 1.4천 |
| 2026.10.02 | ₩41,420 | ₩41,471 | ₩41,353 | ₩41,471 | +0.12% | 2.1천 |
| 2026.10.01 | ₩40,737 | ₩41,266 | ₩40,710 | ₩41,266 | +1.30% | 7.9천 |
| 2026.09.30 | ₩41,232 | ₩41,273 | ₩40,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,986 |
| -0.60% |
| 600 |
| 2026.09.29 | ₩40,951 | ₩40,951 | ₩40,763 | ₩40,908 | -0.10% | 1천 |
|---|
| 2026.09.28 | ₩40,777 | ₩40,991 | ₩40,696 | ₩40,909 | +0.33% | 1.1천 |
|---|
| 2026.09.25 | ₩40,978 | ₩41,175 | ₩40,978 | ₩41,175 | +0.48% | 100 |
|---|
| 2026.09.24 | ₩40,964 | ₩40,964 | ₩40,897 | ₩40,926 | -0.09% | 700 |
|---|
| 2026.09.23 | ₩40,924 | ₩40,924 | ₩40,830 | ₩40,832 | -0.23% | 6천 |
|---|
| 2026.09.22 | ₩41,031 | ₩41,057 | ₩41,031 | ₩41,057 | +0.06% | 300 |
|---|
| 2026.09.21 | ₩40,871 | ₩41,139 | ₩40,871 | ₩41,066 | +0.48% | 1.3천 |
|---|
| 2026.09.18 | ₩40,415 | ₩40,599 | ₩40,415 | ₩40,599 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩40,415 | ₩40,495 | ₩40,415 | ₩40,473 | +0.14% | 1.8천 |
|---|
| 2026.09.16 | ₩40,629 | ₩40,629 | ₩39,797 | ₩39,797 | -2.05% | 700 |
|---|
| 2026.09.15 | ₩40,000 | ₩40,000 | ₩39,811 | ₩39,811 | -0.47% | 500 |
|---|
| 2026.09.14 | ₩39,986 | ₩40,053 | ₩39,847 | ₩39,847 | -0.35% | 1.1천 |
|---|
| 2026.09.11 | ₩40,388 | ₩40,455 | ₩40,388 | ₩40,424 | +0.09% | 1.9천 |
|---|
| 2026.09.10 | ₩40,080 | ₩40,080 | ₩39,837 | ₩39,837 | -0.61% | 2.8천 |
|---|
| 2026.09.09 | ₩40,562 | ₩40,696 | ₩40,415 | ₩40,415 | -0.36% | 4.5천 |
|---|
| 2026.09.08 | ₩40,402 | ₩40,616 | ₩40,402 | ₩40,572 | +0.42% | 3.3천 |
|---|
| 2026.09.04 | ₩40,308 | ₩40,388 | ₩40,248 | ₩40,388 | +0.20% | 2.2천 |
|---|
| 2026.09.03 | ₩39,758 | ₩40,032 | ₩39,758 | ₩40,032 | +0.69% | 500 |
|---|
| 2026.09.02 | ₩39,618 | ₩39,691 | ₩39,443 | ₩39,659 | +0.10% | 6.3천 |
|---|
| 2026.09.01 | ₩39,397 | ₩39,611 | ₩39,330 | ₩39,397 | 0.00% | 6.8천 |
|---|
| 2026.08.31 | ₩39,959 | ₩40,000 | ₩39,852 | ₩39,941 | -0.05% | 1.3천 |
|---|
| 2026.08.28 | ₩40,201 | ₩40,375 | ₩39,953 | ₩39,953 | -0.62% | 1.9천 |
|---|
| 2026.08.27 | ₩40,469 | ₩40,550 | ₩40,442 | ₩40,550 | +0.20% | 2.4천 |
|---|
| 2026.08.26 | ₩40,254 | ₩40,495 | ₩40,254 | ₩40,455 | +0.50% | 1.3천 |
|---|
| 2026.08.25 | ₩40,000 | ₩40,120 | ₩40,000 | ₩40,120 | +0.30% | 5.5천 |
|---|
| 2026.08.24 | ₩39,544 | ₩39,705 | ₩39,544 | ₩39,705 | +0.41% | 500 |
|---|
| 2026.08.21 | ₩40,067 | ₩40,285 | ₩40,067 | ₩40,285 | +0.55% | 200 |
|---|
| 2026.08.20 | ₩40,160 | ₩40,214 | ₩39,973 | ₩40,042 | -0.29% | 3.2천 |
|---|
| 2026.08.19 | ₩40,335 | ₩40,335 | ₩40,060 | ₩40,068 | -0.66% | 400 |
|---|
| 2026.08.18 | ₩40,964 | ₩40,964 | ₩40,730 | ₩40,800 | -0.40% | 900 |
|---|
| 2026.08.17 | ₩41,835 | ₩41,916 | ₩41,822 | ₩41,849 | +0.03% | 3.5천 |
|---|
| 2026.08.14 | ₩41,326 | ₩41,661 | ₩41,326 | ₩41,584 | +0.62% | 2.7천 |
|---|
| 2026.08.13 | ₩41,420 | ₩41,581 | ₩41,313 | ₩41,313 | -0.26% | 1.6천 |
|---|
| 2026.08.12 | ₩41,031 | ₩41,072 | ₩40,964 | ₩40,983 | -0.12% | 1.8천 |
|---|
| 2026.08.11 | ₩40,415 | ₩40,415 | ₩40,253 | ₩40,253 | -0.40% | 3.6천 |
|---|
| 2026.08.10 | ₩40,536 | ₩40,536 | ₩40,308 | ₩40,308 | -0.56% | 1천 |
|---|
| 2026.08.07 | ₩39,933 | ₩40,469 | ₩39,933 | ₩40,375 | +1.11% | 2.2만 |
|---|
| 2026.08.06 | ₩40,710 | ₩40,710 | ₩40,349 | ₩40,349 | -0.89% | 9.6천 |
|---|
| 2026.08.05 | ₩41,098 | ₩41,098 | ₩40,662 | ₩40,662 | -1.06% | 1.4천 |
|---|
| 2026.08.04 | ₩40,884 | ₩41,098 | ₩40,683 | ₩40,951 | +0.16% | 8.8천 |
|---|
| 2026.08.03 | ₩38,827 | ₩39,678 | ₩38,827 | ₩39,678 | +2.19% | 5.9만 |
|---|
| 2026.07.31 | ₩39,450 | ₩39,531 | ₩39,343 | ₩39,343 | -0.27% | 1.3천 |
|---|
| 2026.07.30 | ₩38,445 | ₩39,108 | ₩38,445 | ₩39,076 | +1.64% | 2천 |
|---|
| 2026.07.29 | ₩37,212 | ₩37,655 | ₩37,120 | ₩37,120 | -0.25% | 800 |
|---|
| 2026.07.28 | ₩38,258 | ₩38,366 | ₩38,244 | ₩38,366 | +0.28% | 700 |
|---|
| 2026.07.27 | ₩39,785 | ₩39,785 | ₩38,968 | ₩39,543 | -0.61% | 1.5천 |
|---|
| 2026.07.24 | ₩40,737 | ₩40,743 | ₩40,045 | ₩40,045 | -1.70% | 2.3천 |
|---|
| 2026.07.23 | ₩41,232 | ₩41,232 | ₩40,942 | ₩40,942 | -0.71% | 700 |
|---|
| 2026.07.22 | ₩40,201 | ₩41,514 | ₩40,201 | ₩41,293 | +2.72% | 1.8천 |
|---|
| 2026.07.21 | ₩40,710 | ₩41,313 | ₩40,710 | ₩41,286 | +1.42% | 2.6천 |
|---|
| 2026.07.20 | ₩40,107 | ₩40,107 | ₩39,799 | ₩39,799 | -0.77% | 3.2천 |
|---|
| 2026.07.17 | ₩39,047 | ₩40,308 | ₩39,047 | ₩39,906 | +2.20% | 6천 |
|---|
| 2026.07.16 | ₩40,576 | ₩40,696 | ₩39,906 | ₩40,028 | -1.35% | 2.2천 |
|---|
| 2026.07.15 | ₩40,710 | ₩41,547 | ₩40,710 | ₩41,547 | +2.06% | 1.9천 |
|---|
| 2026.07.14 | ₩42,673 | ₩42,673 | ₩42,465 | ₩42,564 | -0.25% | 1.1천 |
|---|
| 2026.07.13 | ₩42,157 | ₩42,157 | ₩41,527 | ₩41,645 | -1.21% | 1.5천 |
|---|
| 2026.07.10 | ₩42,894 | ₩42,894 | ₩42,824 | ₩42,824 | -0.16% | 1.3천 |
|---|
| 2026.07.09 | ₩43,323 | ₩43,323 | ₩42,861 | ₩42,861 | -1.07% | 600 |
|---|
| 2026.07.08 | ₩41,139 | ₩41,831 | ₩41,139 | ₩41,831 | +1.68% | 1.2천 |
|---|
| 2026.07.07 | ₩41,521 | ₩41,554 | ₩41,286 | ₩41,409 | -0.27% | 800 |
|---|
| 2026.07.06 | ₩42,814 | ₩42,814 | ₩42,788 | ₩42,788 | -0.06% | 300 |
|---|
| 2026.07.02 | ₩44,221 | ₩44,221 | ₩41,795 | ₩41,975 | -5.08% | 1.6천 |
|---|
| 2026.07.01 | ₩44,306 | ₩44,306 | ₩44,006 | ₩44,006 | -0.68% | 1천 |
|---|
| 2026.06.30 | ₩46,123 | ₩46,123 | ₩45,829 | ₩46,107 | -0.03% | 6.1천 |
|---|
| 2026.06.29 | ₩45,025 | ₩45,051 | ₩45,011 | ₩45,011 | -0.03% | 700 |
|---|
| 2026.06.26 | ₩43,832 | ₩43,832 | ₩43,368 | ₩43,368 | -1.06% | 800 |
|---|
| 2026.06.25 | ₩44,944 | ₩45,021 | ₩44,810 | ₩45,021 | +0.17% | 1.8천 |
|---|
| 2026.06.24 | ₩44,221 | ₩44,221 | ₩43,403 | ₩43,719 | -1.13% | 3천 |
|---|
| 2026.06.23 | ₩44,221 | ₩44,395 | ₩43,845 | ₩43,979 | -0.55% | 1.3만 |
|---|
| 2026.06.22 | ₩45,641 | ₩46,023 | ₩45,527 | ₩46,023 | +0.84% | 3.8천 |
|---|
| 2026.06.18 | ₩45,185 | ₩45,185 | ₩45,031 | ₩45,031 | -0.34% | 1천 |
|---|
| 2026.06.17 | ₩44,381 | ₩44,502 | ₩43,815 | ₩43,815 | -1.28% | 500 |
|---|
| 2026.06.16 | ₩43,650 | ₩43,650 | ₩43,650 | ₩43,650 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩44,489 | ₩44,562 | ₩44,489 | ₩44,546 | +0.13% | 700 |
|---|
| 2026.06.12 | ₩43,283 | ₩43,336 | ₩43,202 | ₩43,202 | -0.19% | 1.1천 |
|---|
| 2026.06.11 | ₩41,366 | ₩42,464 | ₩41,366 | ₩42,464 | +2.65% | 1.4천 |
|---|
| 2026.06.10 | ₩41,768 | ₩41,768 | ₩40,435 | ₩40,435 | -3.19% | 200 |
|---|
| 2026.06.09 | ₩41,527 | ₩41,527 | ₩41,496 | ₩41,496 | -0.07% | 600 |
|---|
| 2026.06.08 | ₩42,345 | ₩42,653 | ₩42,217 | ₩42,217 | -0.30% | 900 |
|---|
| 2026.06.05 | ₩41,326 | ₩41,330 | ₩41,326 | ₩41,330 | +0.01% | 600 |
|---|
| 2026.06.04 | ₩44,293 | ₩44,293 | ₩44,293 | ₩44,293 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩44,662 | ₩44,662 | ₩44,662 | ₩44,662 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,671 | ₩44,368 | ₩43,671 | ₩44,368 | +1.60% | 100 |
|---|
| 2026.06.01 | ₩43,114 | ₩43,114 | ₩43,114 | ₩43,114 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩42,556 | ₩42,556 | ₩42,556 | ₩42,556 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,278 | ₩42,398 | ₩42,212 | ₩42,212 | -0.16% | 500 |
|---|
| 2026.05.27 | ₩42,077 | ₩42,278 | ₩41,822 | ₩42,184 | +0.25% | 1.4만 |
|---|
| 2026.05.26 | ₩42,090 | ₩42,304 | ₩42,090 | ₩42,304 | +0.51% | 400 |
|---|
| 2026.05.22 | ₩40,536 | ₩40,938 | ₩40,482 | ₩40,633 | +0.24% | 3.5천 |
|---|
| 2026.05.21 | ₩39,919 | ₩40,160 | ₩39,772 | ₩40,160 | +0.60% | 1.4천 |
|---|
| 2026.05.20 | ₩39,544 | ₩39,573 | ₩39,544 | ₩39,573 | +0.07% | 200 |
|---|
| 2026.05.19 | ₩38,688 | ₩38,688 | ₩38,688 | ₩38,688 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,035 | ₩39,102 | ₩38,794 | ₩39,071 | +0.09% | 2천 |
|---|
| 2026.05.15 | ₩40,103 | ₩40,103 | ₩40,103 | ₩40,103 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,460 | ₩41,527 | ₩41,366 | ₩41,424 | -0.09% | 2.8천 |
|---|
| 2026.05.13 | ₩41,098 | ₩41,313 | ₩41,098 | ₩41,313 | +0.52% | 600 |
|---|
| 2026.05.12 | ₩39,638 | ₩40,569 | ₩39,517 | ₩40,569 | +2.35% | 1.3천 |
|---|
| 2026.05.11 | ₩41,168 | ₩41,168 | ₩41,168 | ₩41,168 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩39,933 | ₩40,131 | ₩39,933 | ₩40,131 | +0.50% | 600 |
|---|
| 2026.05.07 | ₩38,796 | ₩38,796 | ₩38,796 | ₩38,796 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,406 | ₩39,406 | ₩39,406 | ₩39,406 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩37,802 | ₩37,802 | ₩37,802 | ₩37,802 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩36,743 | ₩36,743 | ₩36,730 | ₩36,730 | -0.04% | 1.2천 |
|---|
| 2026.05.01 | ₩36,786 | ₩36,786 | ₩36,786 | ₩36,786 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩36,154 | ₩36,621 | ₩36,154 | ₩36,621 | +1.29% | 300 |
|---|
| 2026.04.29 | ₩36,006 | ₩36,006 | ₩35,765 | ₩35,909 | -0.27% | 1천 |
|---|
| 2026.04.28 | ₩35,713 | ₩35,713 | ₩35,713 | ₩35,713 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩36,341 | ₩36,422 | ₩36,341 | ₩36,422 | +0.22% | 1.5천 |
|---|
| 2026.04.24 | ₩36,274 | ₩36,475 | ₩36,274 | ₩36,391 | +0.32% | 1.1천 |
|---|
| 2026.04.23 | ₩35,698 | ₩35,725 | ₩35,658 | ₩35,713 | +0.04% | 500 |
|---|
| 2026.04.22 | ₩35,725 | ₩35,769 | ₩35,725 | ₩35,769 | +0.12% | 300 |
|---|
| 2026.04.21 | ₩35,229 | ₩35,249 | ₩35,229 | ₩35,249 | +0.06% | 400 |
|---|
| 2026.04.20 | ₩35,537 | ₩35,618 | ₩35,537 | ₩35,618 | +0.23% | 1.1천 |
|---|
| 2026.04.17 | ₩35,679 | ₩35,679 | ₩35,679 | ₩35,679 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩35,106 | ₩35,106 | ₩35,106 | ₩35,106 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,948 | ₩35,001 | ₩34,948 | ₩35,001 | +0.15% | 1.3천 |
|---|
| 2026.04.14 | ₩35,055 | ₩35,367 | ₩35,055 | ₩35,367 | +0.89% | 600 |
|---|
| 2026.04.13 | ₩34,858 | ₩34,858 | ₩34,858 | ₩34,858 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩34,733 | ₩34,740 | ₩34,666 | ₩34,666 | -0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩34,144 | ₩34,586 | ₩34,144 | ₩34,586 | +1.30% | 300 |
|---|
| 2026.04.08 | ₩34,104 | ₩34,128 | ₩33,996 | ₩34,128 | +0.07% | 1.7천 |
|---|
| 2026.04.07 | ₩32,686 | ₩32,686 | ₩32,686 | ₩32,686 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,428 | ₩32,616 | ₩32,428 | ₩32,616 | +0.58% | 800 |
|---|
| 2026.04.02 | ₩32,261 | ₩32,422 | ₩32,261 | ₩32,422 | +0.50% | 700 |
|---|
| 2026.04.01 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩31,115 | ₩31,639 | ₩31,115 | ₩31,639 | +1.68% | 900 |
|---|
| 2026.03.30 | ₩30,619 | ₩30,619 | ₩30,432 | ₩30,510 | -0.36% | 700 |
|---|
| 2026.03.27 | ₩31,236 | ₩31,236 | ₩31,129 | ₩31,135 | -0.32% | 1.2천 |
|---|
| 2026.03.26 | ₩31,423 | ₩31,423 | ₩31,343 | ₩31,343 | -0.26% | 600 |
|---|
| 2026.03.25 | ₩32,335 | ₩32,335 | ₩32,335 | ₩32,335 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,308 | ₩32,348 | ₩32,222 | ₩32,222 | -0.27% | 4.7천 |
|---|
| 2026.03.23 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,866 | ₩31,866 | ₩31,579 | ₩31,579 | -0.90% | 1천 |
|---|
| 2026.03.19 | ₩31,973 | ₩32,261 | ₩31,919 | ₩31,919 | -0.17% | 5.9천 |
|---|
| 2026.03.18 | ₩32,683 | ₩32,683 | ₩32,348 | ₩32,348 | -1.03% | 300 |
|---|
| 2026.03.17 | ₩32,656 | ₩32,695 | ₩32,603 | ₩32,695 | +0.12% | 400 |
|---|
| 2026.03.16 | ₩32,469 | ₩32,469 | ₩32,412 | ₩32,412 | -0.17% | 600 |
|---|
| 2026.03.13 | ₩31,966 | ₩31,966 | ₩31,966 | ₩31,966 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,183 | ₩32,183 | ₩32,183 | ₩32,183 | 0.00% | 800 |
|---|
| 2026.03.11 | ₩33,031 | ₩33,031 | ₩32,911 | ₩32,924 | -0.32% | 2.1천 |
|---|
| 2026.03.10 | ₩33,018 | ₩33,246 | ₩32,936 | ₩32,936 | -0.25% | 400 |
|---|
| 2026.03.09 | ₩32,667 | ₩32,667 | ₩32,667 | ₩32,667 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩32,348 | ₩32,348 | ₩32,092 | ₩32,092 | -0.79% | 1.7천 |
|---|
| 2026.03.05 | ₩32,710 | ₩32,948 | ₩32,710 | ₩32,948 | +0.73% | 2.5천 |
|---|
| 2026.03.04 | ₩33,711 | ₩33,711 | ₩33,711 | ₩33,711 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,031 | ₩33,377 | ₩33,031 | ₩33,377 | +1.05% | 900 |
|---|
| 2026.03.02 | ₩34,497 | ₩34,497 | ₩34,497 | ₩34,497 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,291 | ₩34,452 | ₩34,291 | ₩34,410 | +0.35% | 900 |
|---|
| 2026.02.26 | ₩34,527 | ₩34,527 | ₩34,527 | ₩34,527 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩35,001 | ₩35,001 | ₩34,928 | ₩34,928 | -0.21% | 800 |
|---|
| 2026.02.24 | ₩34,613 | ₩34,613 | ₩34,554 | ₩34,554 | -0.17% | 400 |
|---|
| 2026.02.23 | ₩34,288 | ₩34,288 | ₩34,288 | ₩34,288 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩34,406 | ₩34,406 | ₩34,406 | ₩34,406 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩34,022 | ₩34,043 | ₩33,916 | ₩34,043 | +0.06% | 1.2천 |
|---|
| 2026.02.18 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,782 | ₩33,782 | ₩33,676 | ₩33,676 | -0.31% | 700 |
|---|
| 2026.02.13 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩33,849 | ₩33,849 | ₩33,688 | ₩33,688 | -0.48% | 400 |
|---|
| 2026.02.11 | ₩34,406 | ₩34,406 | ₩34,406 | ₩34,406 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,892 | ₩33,892 | ₩33,892 | ₩33,892 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,177 | ₩34,233 | ₩34,144 | ₩34,233 | +0.16% | 1천 |
|---|
| 2026.02.06 | ₩33,769 | ₩33,903 | ₩33,769 | ₩33,903 | +0.40% | 700 |
|---|
| 2026.02.05 | ₩33,125 | ₩33,125 | ₩32,906 | ₩32,906 | -0.66% | 500 |
|---|
| 2026.02.04 | ₩33,219 | ₩33,353 | ₩33,219 | ₩33,340 | +0.36% | 1천 |
|---|
| 2026.02.03 | ₩34,157 | ₩34,231 | ₩34,157 | ₩34,231 | +0.22% | 300 |
|---|
| 2026.02.02 | ₩34,184 | ₩34,322 | ₩34,184 | ₩34,322 | +0.40% | 1.2천 |
|---|
| 2026.01.30 | ₩34,217 | ₩34,217 | ₩33,648 | ₩33,675 | -1.59% | 1.7천 |
|---|
| 2026.01.29 | ₩34,653 | ₩34,731 | ₩34,653 | ₩34,731 | +0.22% | 2.6천 |
|---|
| 2026.01.28 | ₩34,559 | ₩34,559 | ₩34,527 | ₩34,527 | -0.09% | 300 |
|---|
| 2026.01.27 | ₩34,144 | ₩34,171 | ₩34,144 | ₩34,171 | +0.08% | 300 |
|---|
| 2026.01.26 | ₩33,519 | ₩33,519 | ₩33,519 | ₩33,519 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,313 | ₩33,358 | ₩33,313 | ₩33,358 | +0.14% | 100 |
|---|
| 2026.01.22 | ₩33,554 | ₩33,554 | ₩33,428 | ₩33,428 | -0.38% | 700 |
|---|
| 2026.01.21 | ₩33,085 | ₩33,350 | ₩33,085 | ₩33,350 | +0.80% | 700 |
|---|
| 2026.01.20 | ₩32,844 | ₩32,844 | ₩32,750 | ₩32,778 | -0.20% | 1.2천 |
|---|
| 2026.01.16 | ₩33,165 | ₩33,165 | ₩33,139 | ₩33,139 | -0.08% | 1.4천 |
|---|
| 2026.01.15 | ₩33,058 | ₩33,194 | ₩33,007 | ₩33,007 | -0.15% | 900 |
|---|
| 2026.01.14 | ₩32,522 | ₩32,679 | ₩32,522 | ₩32,679 | +0.48% | 400 |
|---|
| 2026.01.13 | ₩32,763 | ₩32,763 | ₩32,683 | ₩32,723 | -0.12% | 2.8천 |
|---|
| 2026.01.12 | ₩32,428 | ₩32,629 | ₩32,428 | ₩32,629 | +0.62% | 2.2천 |
|---|
| 2026.01.09 | ₩32,390 | ₩32,390 | ₩32,390 | ₩32,390 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩31,866 | ₩31,921 | ₩31,866 | ₩31,921 | +0.17% | 3.2천 |
|---|
| 2026.01.07 | ₩32,147 | ₩32,160 | ₩32,053 | ₩32,104 | -0.13% | 5.9천 |
|---|
| 2026.01.06 | ₩32,308 | ₩32,384 | ₩32,308 | ₩32,384 | +0.24% | 7.4천 |
|---|
| 2026.01.05 | ₩31,624 | ₩31,624 | ₩31,544 | ₩31,584 | -0.13% | 2.3천 |
|---|
| 2026.01.02 | ₩31,197 | ₩31,197 | ₩31,197 | ₩31,197 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,719 | ₩30,719 | ₩30,719 | ₩30,719 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩31,025 | ₩31,025 | ₩31,025 | ₩31,025 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,097 | ₩31,097 | ₩31,097 | ₩31,097 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,222 | ₩31,260 | ₩31,222 | ₩31,260 | +0.12% | 200 |
|---|
| 2025.12.24 | ₩31,209 | ₩31,237 | ₩31,209 | ₩31,237 | +0.09% | 400 |
|---|
| 2025.12.23 | ₩31,088 | ₩31,125 | ₩31,088 | ₩31,125 | +0.12% | 300 |
|---|
| 2025.12.22 | ₩31,062 | ₩31,102 | ₩31,062 | ₩31,102 | +0.13% | 1.8천 |
|---|
| 2025.12.19 | ₩30,727 | ₩30,780 | ₩30,700 | ₩30,727 | 0.00% | 2.4천 |
|---|
| 2025.12.18 | ₩30,254 | ₩30,254 | ₩30,254 | ₩30,254 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩29,923 | ₩29,923 | ₩29,762 | ₩29,762 | -0.54% | 1.5천 |
|---|
| 2025.12.16 | ₩30,244 | ₩30,351 | ₩30,217 | ₩30,351 | +0.35% | 500 |
|---|
| 2025.12.15 | ₩30,512 | ₩30,512 | ₩30,465 | ₩30,465 | -0.15% | 300 |
|---|
| 2025.12.12 | ₩30,619 | ₩30,660 | ₩30,459 | ₩30,459 | -0.53% | 900 |
|---|
| 2025.12.11 | ₩31,048 | ₩31,256 | ₩31,048 | ₩31,256 | +0.67% | 500 |
|---|
| 2025.12.10 | ₩30,834 | ₩31,172 | ₩30,834 | ₩31,172 | +1.10% | 1.6천 |
|---|
| 2025.12.09 | ₩30,753 | ₩30,753 | ₩30,737 | ₩30,737 | -0.05% | 300 |
|---|
| 2025.12.08 | ₩30,668 | ₩30,668 | ₩30,668 | ₩30,668 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩30,660 | ₩30,731 | ₩30,660 | ₩30,670 | +0.03% | 3.8천 |
|---|
| 2025.12.04 | ₩30,472 | ₩30,579 | ₩30,472 | ₩30,499 | +0.09% | 5.9천 |
|---|
| 2025.12.03 | ₩30,633 | ₩30,660 | ₩30,619 | ₩30,619 | -0.04% | 600 |
|---|
| 2025.12.02 | ₩30,579 | ₩30,579 | ₩30,577 | ₩30,577 | -0.01% | 800 |
|---|
| 2025.12.01 | ₩30,405 | ₩30,429 | ₩30,405 | ₩30,429 | +0.08% | 300 |
|---|
| 2025.11.28 | ₩30,439 | ₩30,502 | ₩30,439 | ₩30,502 | +0.21% | 200 |
|---|
| 2025.11.26 | ₩30,378 | ₩30,378 | ₩30,359 | ₩30,359 | -0.06% | 500 |
|---|
| 2025.11.25 | ₩30,137 | ₩30,211 | ₩30,137 | ₩30,211 | +0.24% | 300 |
|---|
| 2025.11.24 | ₩29,869 | ₩29,911 | ₩29,842 | ₩29,911 | +0.14% | 600 |
|---|
| 2025.11.21 | ₩28,757 | ₩29,250 | ₩28,757 | ₩29,147 | +1.36% | 600 |
|---|
| 2025.11.20 | ₩28,971 | ₩28,971 | ₩28,793 | ₩28,793 | -0.62% | 600 |
|---|
| 2025.11.19 | ₩29,641 | ₩29,641 | ₩29,641 | ₩29,641 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩29,470 | ₩29,470 | ₩29,470 | ₩29,470 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩29,782 | ₩29,782 | ₩29,782 | ₩29,782 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,593 | ₩30,593 | ₩30,294 | ₩30,294 | -0.98% | 1.4천 |
|---|
| 2025.11.13 | ₩30,619 | ₩30,619 | ₩30,325 | ₩30,329 | -0.95% | 400 |
|---|
| 2025.11.12 | ₩31,070 | ₩31,070 | ₩31,070 | ₩31,070 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩30,992 | ₩30,992 | ₩30,992 | ₩30,992 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩31,088 | ₩31,263 | ₩31,088 | ₩31,247 | +0.51% | 400 |
|---|
| 2025.11.07 | ₩30,520 | ₩30,520 | ₩30,520 | ₩30,520 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,633 | ₩30,633 | ₩30,418 | ₩30,451 | -0.59% | 1.8천 |
|---|
| 2025.11.05 | ₩30,859 | ₩30,859 | ₩30,760 | ₩30,760 | -0.32% | 1.9천 |
|---|
| 2025.11.04 | ₩30,338 | ₩30,338 | ₩30,338 | ₩30,338 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩31,161 | ₩31,161 | ₩31,129 | ₩31,139 | -0.07% | 1.5천 |
|---|
| 2025.10.31 | ₩31,169 | ₩31,169 | ₩31,035 | ₩31,067 | -0.33% | 1.2천 |
|---|
| 2025.10.30 | ₩31,088 | ₩31,115 | ₩30,954 | ₩30,954 | -0.43% | 3.3천 |
|---|
| 2025.10.29 | ₩31,450 | ₩31,464 | ₩31,196 | ₩31,293 | -0.50% | 1.1천 |
|---|
| 2025.10.28 | ₩31,169 | ₩31,169 | ₩31,162 | ₩31,162 | -0.02% | 600 |
|---|
| 2025.10.27 | ₩31,115 | ₩31,209 | ₩31,115 | ₩31,196 | +0.26% | 1천 |
|---|
| 2025.10.24 | ₩31,075 | ₩31,075 | ₩30,992 | ₩30,992 | -0.27% | 900 |
|---|
| 2025.10.23 | ₩30,753 | ₩30,753 | ₩30,700 | ₩30,700 | -0.17% | 600 |
|---|
| 2025.10.22 | ₩30,418 | ₩30,418 | ₩30,392 | ₩30,392 | -0.09% | 800 |
|---|
| 2025.10.21 | ₩30,694 | ₩30,694 | ₩30,694 | ₩30,694 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩30,727 | ₩30,727 | ₩30,727 | ₩30,727 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩30,217 | ₩30,418 | ₩30,217 | ₩30,392 | +0.58% | 8천 |
|---|
| 2025.10.16 | ₩30,593 | ₩30,593 | ₩30,476 | ₩30,476 | -0.38% | 400 |
|---|
| 2025.10.15 | ₩30,526 | ₩30,526 | ₩30,298 | ₩30,443 | -0.27% | 1.9천 |
|---|
| 2025.10.14 | ₩30,526 | ₩30,526 | ₩30,334 | ₩30,334 | -0.63% | 2.2천 |
|---|
| 2025.10.13 | ₩30,359 | ₩30,359 | ₩30,359 | ₩30,359 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,526 | ₩30,526 | ₩29,899 | ₩29,899 | -2.05% | 600 |
|---|