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 | ₩41,645 | ₩41,851 | ₩41,645 | ₩41,851 | +0.49% | 600 |
| 2026.10.08 | ₩41,592 | ₩41,592 | ₩41,328 | ₩41,328 | -0.63% | 1.1천 |
| 2026.10.07 | ₩41,444 | ₩41,739 | ₩41,444 | ₩41,719 | +0.66% | 2.4천 |
| 2026.10.06 | ₩41,832 | ₩41,846 | ₩41,767 | ₩41,767 | -0.16% | 1.1천 |
| 2026.10.05 | ₩41,565 | ₩41,731 | ₩41,545 | ₩41,731 | +0.40% | 1.4천 |
| 2026.10.02 | ₩41,351 | ₩41,402 | ₩41,284 | ₩41,402 | +0.12% | 2.1천 |
| 2026.10.01 | ₩40,669 | ₩41,197 | ₩40,642 | ₩41,197 | +1.30% | 7.9천 |
| 2026.09.30 | ₩41,163 | ₩41,204 | ₩40,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,917 |
| -0.60% |
| 600 |
| 2026.09.29 | ₩40,883 | ₩40,883 | ₩40,695 | ₩40,840 | -0.10% | 1천 |
|---|
| 2026.09.28 | ₩40,709 | ₩40,923 | ₩40,628 | ₩40,841 | +0.33% | 1.1천 |
|---|
| 2026.09.25 | ₩40,909 | ₩41,106 | ₩40,909 | ₩41,106 | +0.48% | 100 |
|---|
| 2026.09.24 | ₩40,896 | ₩40,896 | ₩40,829 | ₩40,857 | -0.09% | 700 |
|---|
| 2026.09.23 | ₩40,856 | ₩40,856 | ₩40,762 | ₩40,763 | -0.23% | 6천 |
|---|
| 2026.09.22 | ₩40,963 | ₩40,988 | ₩40,963 | ₩40,988 | +0.06% | 300 |
|---|
| 2026.09.21 | ₩40,802 | ₩41,070 | ₩40,802 | ₩40,998 | +0.48% | 1.3천 |
|---|
| 2026.09.18 | ₩40,347 | ₩40,531 | ₩40,347 | ₩40,531 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩40,347 | ₩40,428 | ₩40,347 | ₩40,405 | +0.14% | 1.8천 |
|---|
| 2026.09.16 | ₩40,561 | ₩40,561 | ₩39,731 | ₩39,731 | -2.05% | 700 |
|---|
| 2026.09.15 | ₩39,933 | ₩39,933 | ₩39,744 | ₩39,744 | -0.47% | 500 |
|---|
| 2026.09.14 | ₩39,919 | ₩39,986 | ₩39,780 | ₩39,780 | -0.35% | 1.1천 |
|---|
| 2026.09.11 | ₩40,321 | ₩40,388 | ₩40,321 | ₩40,357 | +0.09% | 1.9천 |
|---|
| 2026.09.10 | ₩40,013 | ₩40,013 | ₩39,771 | ₩39,771 | -0.61% | 2.8천 |
|---|
| 2026.09.09 | ₩40,495 | ₩40,628 | ₩40,347 | ₩40,347 | -0.36% | 4.5천 |
|---|
| 2026.09.08 | ₩40,334 | ₩40,548 | ₩40,334 | ₩40,504 | +0.42% | 3.3천 |
|---|
| 2026.09.04 | ₩40,240 | ₩40,321 | ₩40,180 | ₩40,321 | +0.20% | 2.2천 |
|---|
| 2026.09.03 | ₩39,692 | ₩39,965 | ₩39,692 | ₩39,965 | +0.69% | 500 |
|---|
| 2026.09.02 | ₩39,551 | ₩39,625 | ₩39,378 | ₩39,593 | +0.10% | 6.3천 |
|---|
| 2026.09.01 | ₩39,331 | ₩39,545 | ₩39,264 | ₩39,331 | 0.00% | 6.8천 |
|---|
| 2026.08.31 | ₩39,893 | ₩39,933 | ₩39,786 | ₩39,874 | -0.05% | 1.3천 |
|---|
| 2026.08.28 | ₩40,133 | ₩40,307 | ₩39,886 | ₩39,886 | -0.62% | 1.9천 |
|---|
| 2026.08.27 | ₩40,401 | ₩40,483 | ₩40,374 | ₩40,483 | +0.20% | 2.4천 |
|---|
| 2026.08.26 | ₩40,187 | ₩40,428 | ₩40,187 | ₩40,388 | +0.50% | 1.3천 |
|---|
| 2026.08.25 | ₩39,933 | ₩40,053 | ₩39,933 | ₩40,053 | +0.30% | 5.5천 |
|---|
| 2026.08.24 | ₩39,478 | ₩39,638 | ₩39,478 | ₩39,638 | +0.41% | 500 |
|---|
| 2026.08.21 | ₩40,000 | ₩40,218 | ₩40,000 | ₩40,218 | +0.55% | 200 |
|---|
| 2026.08.20 | ₩40,093 | ₩40,147 | ₩39,906 | ₩39,976 | -0.29% | 3.2천 |
|---|
| 2026.08.19 | ₩40,267 | ₩40,267 | ₩39,993 | ₩40,001 | -0.66% | 400 |
|---|
| 2026.08.18 | ₩40,896 | ₩40,896 | ₩40,662 | ₩40,731 | -0.40% | 900 |
|---|
| 2026.08.17 | ₩41,765 | ₩41,846 | ₩41,752 | ₩41,779 | +0.03% | 3.5천 |
|---|
| 2026.08.14 | ₩41,257 | ₩41,592 | ₩41,257 | ₩41,514 | +0.62% | 2.7천 |
|---|
| 2026.08.13 | ₩41,351 | ₩41,511 | ₩41,244 | ₩41,244 | -0.26% | 1.6천 |
|---|
| 2026.08.12 | ₩40,963 | ₩41,003 | ₩40,896 | ₩40,915 | -0.12% | 1.8천 |
|---|
| 2026.08.11 | ₩40,347 | ₩40,347 | ₩40,186 | ₩40,186 | -0.40% | 3.6천 |
|---|
| 2026.08.10 | ₩40,468 | ₩40,468 | ₩40,240 | ₩40,240 | -0.56% | 1천 |
|---|
| 2026.08.07 | ₩39,866 | ₩40,401 | ₩39,866 | ₩40,307 | +1.11% | 2.2만 |
|---|
| 2026.08.06 | ₩40,642 | ₩40,642 | ₩40,282 | ₩40,282 | -0.89% | 9.6천 |
|---|
| 2026.08.05 | ₩41,030 | ₩41,030 | ₩40,594 | ₩40,594 | -1.06% | 1.4천 |
|---|
| 2026.08.04 | ₩40,816 | ₩41,030 | ₩40,615 | ₩40,883 | +0.16% | 8.8천 |
|---|
| 2026.08.03 | ₩38,762 | ₩39,612 | ₩38,762 | ₩39,612 | +2.19% | 5.9만 |
|---|
| 2026.07.31 | ₩39,384 | ₩39,465 | ₩39,277 | ₩39,277 | -0.27% | 1.3천 |
|---|
| 2026.07.30 | ₩38,381 | ₩39,043 | ₩38,381 | ₩39,011 | +1.64% | 2천 |
|---|
| 2026.07.29 | ₩37,150 | ₩37,592 | ₩37,058 | ₩37,058 | -0.25% | 800 |
|---|
| 2026.07.28 | ₩38,194 | ₩38,302 | ₩38,180 | ₩38,302 | +0.28% | 700 |
|---|
| 2026.07.27 | ₩39,719 | ₩39,719 | ₩38,903 | ₩39,477 | -0.61% | 1.5천 |
|---|
| 2026.07.24 | ₩40,669 | ₩40,675 | ₩39,978 | ₩39,978 | -1.70% | 2.3천 |
|---|
| 2026.07.23 | ₩41,163 | ₩41,163 | ₩40,873 | ₩40,873 | -0.71% | 700 |
|---|
| 2026.07.22 | ₩40,133 | ₩41,444 | ₩40,133 | ₩41,224 | +2.72% | 1.8천 |
|---|
| 2026.07.21 | ₩40,642 | ₩41,244 | ₩40,642 | ₩41,217 | +1.42% | 2.6천 |
|---|
| 2026.07.20 | ₩40,040 | ₩40,040 | ₩39,732 | ₩39,732 | -0.77% | 3.2천 |
|---|
| 2026.07.17 | ₩38,982 | ₩40,240 | ₩38,982 | ₩39,839 | +2.20% | 6천 |
|---|
| 2026.07.16 | ₩40,508 | ₩40,628 | ₩39,839 | ₩39,961 | -1.35% | 2.2천 |
|---|
| 2026.07.15 | ₩40,642 | ₩41,478 | ₩40,642 | ₩41,478 | +2.06% | 1.9천 |
|---|
| 2026.07.14 | ₩42,602 | ₩42,602 | ₩42,394 | ₩42,493 | -0.25% | 1.1천 |
|---|
| 2026.07.13 | ₩42,087 | ₩42,087 | ₩41,458 | ₩41,576 | -1.21% | 1.5천 |
|---|
| 2026.07.10 | ₩42,822 | ₩42,822 | ₩42,753 | ₩42,753 | -0.16% | 1.3천 |
|---|
| 2026.07.09 | ₩43,250 | ₩43,250 | ₩42,789 | ₩42,789 | -1.07% | 600 |
|---|
| 2026.07.08 | ₩41,070 | ₩41,761 | ₩41,070 | ₩41,761 | +1.68% | 1.2천 |
|---|
| 2026.07.07 | ₩41,451 | ₩41,485 | ₩41,217 | ₩41,340 | -0.27% | 800 |
|---|
| 2026.07.06 | ₩42,742 | ₩42,742 | ₩42,717 | ₩42,717 | -0.06% | 300 |
|---|
| 2026.07.02 | ₩44,147 | ₩44,147 | ₩41,725 | ₩41,905 | -5.08% | 1.6천 |
|---|
| 2026.07.01 | ₩44,232 | ₩44,232 | ₩43,933 | ₩43,933 | -0.68% | 1천 |
|---|
| 2026.06.30 | ₩46,046 | ₩46,046 | ₩45,752 | ₩46,030 | -0.03% | 6.1천 |
|---|
| 2026.06.29 | ₩44,949 | ₩44,976 | ₩44,936 | ₩44,936 | -0.03% | 700 |
|---|
| 2026.06.26 | ₩43,759 | ₩43,759 | ₩43,296 | ₩43,296 | -1.06% | 800 |
|---|
| 2026.06.25 | ₩44,869 | ₩44,945 | ₩44,735 | ₩44,945 | +0.17% | 1.8천 |
|---|
| 2026.06.24 | ₩44,147 | ₩44,147 | ₩43,331 | ₩43,646 | -1.13% | 3천 |
|---|
| 2026.06.23 | ₩44,147 | ₩44,321 | ₩43,772 | ₩43,906 | -0.55% | 1.3만 |
|---|
| 2026.06.22 | ₩45,565 | ₩45,946 | ₩45,451 | ₩45,946 | +0.84% | 3.8천 |
|---|
| 2026.06.18 | ₩45,110 | ₩45,110 | ₩44,956 | ₩44,956 | -0.34% | 1천 |
|---|
| 2026.06.17 | ₩44,307 | ₩44,428 | ₩43,741 | ₩43,741 | -1.28% | 500 |
|---|
| 2026.06.16 | ₩43,577 | ₩43,577 | ₩43,577 | ₩43,577 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩44,414 | ₩44,488 | ₩44,414 | ₩44,472 | +0.13% | 700 |
|---|
| 2026.06.12 | ₩43,210 | ₩43,264 | ₩43,130 | ₩43,130 | -0.19% | 1.1천 |
|---|
| 2026.06.11 | ₩41,297 | ₩42,393 | ₩41,297 | ₩42,393 | +2.65% | 1.4천 |
|---|
| 2026.06.10 | ₩41,699 | ₩41,699 | ₩40,368 | ₩40,368 | -3.19% | 200 |
|---|
| 2026.06.09 | ₩41,458 | ₩41,458 | ₩41,427 | ₩41,427 | -0.07% | 600 |
|---|
| 2026.06.08 | ₩42,274 | ₩42,582 | ₩42,147 | ₩42,147 | -0.30% | 900 |
|---|
| 2026.06.05 | ₩41,257 | ₩41,261 | ₩41,257 | ₩41,261 | +0.01% | 600 |
|---|
| 2026.06.04 | ₩44,219 | ₩44,219 | ₩44,219 | ₩44,219 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩44,587 | ₩44,587 | ₩44,587 | ₩44,587 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,598 | ₩44,294 | ₩43,598 | ₩44,294 | +1.60% | 100 |
|---|
| 2026.06.01 | ₩43,042 | ₩43,042 | ₩43,042 | ₩43,042 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩42,485 | ₩42,485 | ₩42,485 | ₩42,485 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,207 | ₩42,327 | ₩42,141 | ₩42,141 | -0.16% | 500 |
|---|
| 2026.05.27 | ₩42,006 | ₩42,207 | ₩41,752 | ₩42,113 | +0.25% | 1.4만 |
|---|
| 2026.05.26 | ₩42,020 | ₩42,234 | ₩42,020 | ₩42,234 | +0.51% | 400 |
|---|
| 2026.05.22 | ₩40,468 | ₩40,869 | ₩40,414 | ₩40,566 | +0.24% | 3.5천 |
|---|
| 2026.05.21 | ₩39,852 | ₩40,093 | ₩39,705 | ₩40,093 | +0.60% | 1.4천 |
|---|
| 2026.05.20 | ₩39,478 | ₩39,507 | ₩39,478 | ₩39,507 | +0.07% | 200 |
|---|
| 2026.05.19 | ₩38,623 | ₩38,623 | ₩38,623 | ₩38,623 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩38,970 | ₩39,036 | ₩38,729 | ₩39,006 | +0.09% | 2천 |
|---|
| 2026.05.15 | ₩40,036 | ₩40,036 | ₩40,036 | ₩40,036 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,391 | ₩41,458 | ₩41,297 | ₩41,355 | -0.09% | 2.8천 |
|---|
| 2026.05.13 | ₩41,030 | ₩41,244 | ₩41,030 | ₩41,244 | +0.52% | 600 |
|---|
| 2026.05.12 | ₩39,572 | ₩40,501 | ₩39,451 | ₩40,501 | +2.35% | 1.3천 |
|---|
| 2026.05.11 | ₩41,099 | ₩41,099 | ₩41,099 | ₩41,099 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩39,866 | ₩40,064 | ₩39,866 | ₩40,064 | +0.50% | 600 |
|---|
| 2026.05.07 | ₩38,731 | ₩38,731 | ₩38,731 | ₩38,731 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,340 | ₩39,340 | ₩39,340 | ₩39,340 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩37,739 | ₩37,739 | ₩37,739 | ₩37,739 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩36,682 | ₩36,682 | ₩36,669 | ₩36,669 | -0.04% | 1.2천 |
|---|
| 2026.05.01 | ₩36,725 | ₩36,725 | ₩36,725 | ₩36,725 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩36,093 | ₩36,560 | ₩36,093 | ₩36,560 | +1.29% | 300 |
|---|
| 2026.04.29 | ₩35,946 | ₩35,946 | ₩35,705 | ₩35,848 | -0.27% | 1천 |
|---|
| 2026.04.28 | ₩35,653 | ₩35,653 | ₩35,653 | ₩35,653 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩36,281 | ₩36,361 | ₩36,281 | ₩36,361 | +0.22% | 1.5천 |
|---|
| 2026.04.24 | ₩36,214 | ₩36,414 | ₩36,214 | ₩36,330 | +0.32% | 1.1천 |
|---|
| 2026.04.23 | ₩35,638 | ₩35,665 | ₩35,598 | ₩35,653 | +0.04% | 500 |
|---|
| 2026.04.22 | ₩35,665 | ₩35,709 | ₩35,665 | ₩35,709 | +0.12% | 300 |
|---|
| 2026.04.21 | ₩35,170 | ₩35,190 | ₩35,170 | ₩35,190 | +0.06% | 400 |
|---|
| 2026.04.20 | ₩35,478 | ₩35,558 | ₩35,478 | ₩35,558 | +0.23% | 1.1천 |
|---|
| 2026.04.17 | ₩35,620 | ₩35,620 | ₩35,620 | ₩35,620 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩35,047 | ₩35,047 | ₩35,047 | ₩35,047 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,889 | ₩34,943 | ₩34,889 | ₩34,943 | +0.15% | 1.3천 |
|---|
| 2026.04.14 | ₩34,996 | ₩35,308 | ₩34,996 | ₩35,308 | +0.89% | 600 |
|---|
| 2026.04.13 | ₩34,800 | ₩34,800 | ₩34,800 | ₩34,800 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩34,675 | ₩34,682 | ₩34,608 | ₩34,608 | -0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩34,087 | ₩34,528 | ₩34,087 | ₩34,528 | +1.30% | 300 |
|---|
| 2026.04.08 | ₩34,047 | ₩34,071 | ₩33,939 | ₩34,071 | +0.07% | 1.7천 |
|---|
| 2026.04.07 | ₩32,631 | ₩32,631 | ₩32,631 | ₩32,631 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,374 | ₩32,562 | ₩32,374 | ₩32,562 | +0.58% | 800 |
|---|
| 2026.04.02 | ₩32,207 | ₩32,368 | ₩32,207 | ₩32,368 | +0.50% | 700 |
|---|
| 2026.04.01 | ₩32,374 | ₩32,374 | ₩32,374 | ₩32,374 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩31,063 | ₩31,586 | ₩31,063 | ₩31,586 | +1.68% | 900 |
|---|
| 2026.03.30 | ₩30,568 | ₩30,568 | ₩30,381 | ₩30,459 | -0.36% | 700 |
|---|
| 2026.03.27 | ₩31,184 | ₩31,184 | ₩31,077 | ₩31,083 | -0.32% | 1.2천 |
|---|
| 2026.03.26 | ₩31,371 | ₩31,371 | ₩31,291 | ₩31,291 | -0.26% | 600 |
|---|
| 2026.03.25 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,254 | ₩32,294 | ₩32,168 | ₩32,168 | -0.27% | 4.7천 |
|---|
| 2026.03.23 | ₩31,853 | ₩31,853 | ₩31,853 | ₩31,853 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,812 | ₩31,812 | ₩31,526 | ₩31,526 | -0.90% | 1천 |
|---|
| 2026.03.19 | ₩31,919 | ₩32,207 | ₩31,866 | ₩31,866 | -0.17% | 5.9천 |
|---|
| 2026.03.18 | ₩32,628 | ₩32,628 | ₩32,294 | ₩32,294 | -1.03% | 300 |
|---|
| 2026.03.17 | ₩32,602 | ₩32,640 | ₩32,548 | ₩32,640 | +0.12% | 400 |
|---|
| 2026.03.16 | ₩32,414 | ₩32,414 | ₩32,358 | ₩32,358 | -0.17% | 600 |
|---|
| 2026.03.13 | ₩31,913 | ₩31,913 | ₩31,913 | ₩31,913 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,129 | ₩32,129 | ₩32,129 | ₩32,129 | 0.00% | 800 |
|---|
| 2026.03.11 | ₩32,976 | ₩32,976 | ₩32,856 | ₩32,869 | -0.32% | 2.1천 |
|---|
| 2026.03.10 | ₩32,963 | ₩33,190 | ₩32,881 | ₩32,881 | -0.25% | 400 |
|---|
| 2026.03.09 | ₩32,612 | ₩32,612 | ₩32,612 | ₩32,612 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩32,294 | ₩32,294 | ₩32,038 | ₩32,038 | -0.79% | 1.7천 |
|---|
| 2026.03.05 | ₩32,655 | ₩32,893 | ₩32,655 | ₩32,893 | +0.73% | 2.5천 |
|---|
| 2026.03.04 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,976 | ₩33,321 | ₩32,976 | ₩33,321 | +1.05% | 900 |
|---|
| 2026.03.02 | ₩34,440 | ₩34,440 | ₩34,440 | ₩34,440 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,234 | ₩34,394 | ₩34,234 | ₩34,353 | +0.35% | 900 |
|---|
| 2026.02.26 | ₩34,469 | ₩34,469 | ₩34,469 | ₩34,469 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩34,943 | ₩34,943 | ₩34,869 | ₩34,869 | -0.21% | 800 |
|---|
| 2026.02.24 | ₩34,555 | ₩34,555 | ₩34,496 | ₩34,496 | -0.17% | 400 |
|---|
| 2026.02.23 | ₩34,231 | ₩34,231 | ₩34,231 | ₩34,231 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩34,349 | ₩34,349 | ₩34,349 | ₩34,349 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,965 | ₩33,986 | ₩33,859 | ₩33,986 | +0.06% | 1.2천 |
|---|
| 2026.02.18 | ₩34,113 | ₩34,113 | ₩34,113 | ₩34,113 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,725 | ₩33,725 | ₩33,620 | ₩33,620 | -0.31% | 700 |
|---|
| 2026.02.13 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩33,792 | ₩33,792 | ₩33,632 | ₩33,632 | -0.48% | 400 |
|---|
| 2026.02.11 | ₩34,349 | ₩34,349 | ₩34,349 | ₩34,349 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,120 | ₩34,176 | ₩34,087 | ₩34,176 | +0.16% | 1천 |
|---|
| 2026.02.06 | ₩33,712 | ₩33,846 | ₩33,712 | ₩33,846 | +0.40% | 700 |
|---|
| 2026.02.05 | ₩33,070 | ₩33,070 | ₩32,851 | ₩32,851 | -0.66% | 500 |
|---|
| 2026.02.04 | ₩33,164 | ₩33,297 | ₩33,164 | ₩33,284 | +0.36% | 1천 |
|---|
| 2026.02.03 | ₩34,100 | ₩34,174 | ₩34,100 | ₩34,174 | +0.22% | 300 |
|---|
| 2026.02.02 | ₩34,127 | ₩34,265 | ₩34,127 | ₩34,265 | +0.40% | 1.2천 |
|---|
| 2026.01.30 | ₩34,160 | ₩34,160 | ₩33,592 | ₩33,618 | -1.59% | 1.7천 |
|---|
| 2026.01.29 | ₩34,595 | ₩34,673 | ₩34,595 | ₩34,673 | +0.22% | 2.6천 |
|---|
| 2026.01.28 | ₩34,501 | ₩34,501 | ₩34,469 | ₩34,469 | -0.09% | 300 |
|---|
| 2026.01.27 | ₩34,087 | ₩34,113 | ₩34,087 | ₩34,113 | +0.08% | 300 |
|---|
| 2026.01.26 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,257 | ₩33,303 | ₩33,257 | ₩33,303 | +0.14% | 100 |
|---|
| 2026.01.22 | ₩33,498 | ₩33,498 | ₩33,372 | ₩33,372 | -0.38% | 700 |
|---|
| 2026.01.21 | ₩33,030 | ₩33,295 | ₩33,030 | ₩33,295 | +0.80% | 700 |
|---|
| 2026.01.20 | ₩32,789 | ₩32,789 | ₩32,695 | ₩32,723 | -0.20% | 1.2천 |
|---|
| 2026.01.16 | ₩33,110 | ₩33,110 | ₩33,083 | ₩33,083 | -0.08% | 1.4천 |
|---|
| 2026.01.15 | ₩33,003 | ₩33,138 | ₩32,952 | ₩32,952 | -0.15% | 900 |
|---|
| 2026.01.14 | ₩32,468 | ₩32,624 | ₩32,468 | ₩32,624 | +0.48% | 400 |
|---|
| 2026.01.13 | ₩32,709 | ₩32,709 | ₩32,628 | ₩32,669 | -0.12% | 2.8천 |
|---|
| 2026.01.12 | ₩32,374 | ₩32,575 | ₩32,374 | ₩32,575 | +0.62% | 2.2천 |
|---|
| 2026.01.09 | ₩32,335 | ₩32,335 | ₩32,335 | ₩32,335 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩31,812 | ₩31,867 | ₩31,812 | ₩31,867 | +0.17% | 3.2천 |
|---|
| 2026.01.07 | ₩32,093 | ₩32,107 | ₩32,000 | ₩32,051 | -0.13% | 5.9천 |
|---|
| 2026.01.06 | ₩32,254 | ₩32,330 | ₩32,254 | ₩32,330 | +0.24% | 7.4천 |
|---|
| 2026.01.05 | ₩31,572 | ₩31,572 | ₩31,491 | ₩31,531 | -0.13% | 2.3천 |
|---|
| 2026.01.02 | ₩31,145 | ₩31,145 | ₩31,145 | ₩31,145 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,667 | ₩30,667 | ₩30,667 | ₩30,667 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩30,974 | ₩30,974 | ₩30,974 | ₩30,974 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,045 | ₩31,045 | ₩31,045 | ₩31,045 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,170 | ₩31,208 | ₩31,170 | ₩31,208 | +0.12% | 200 |
|---|
| 2025.12.24 | ₩31,157 | ₩31,185 | ₩31,157 | ₩31,185 | +0.09% | 400 |
|---|
| 2025.12.23 | ₩31,036 | ₩31,073 | ₩31,036 | ₩31,073 | +0.12% | 300 |
|---|
| 2025.12.22 | ₩31,010 | ₩31,050 | ₩31,010 | ₩31,050 | +0.13% | 1.8천 |
|---|
| 2025.12.19 | ₩30,675 | ₩30,729 | ₩30,649 | ₩30,675 | 0.00% | 2.4천 |
|---|
| 2025.12.18 | ₩30,203 | ₩30,203 | ₩30,203 | ₩30,203 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩29,873 | ₩29,873 | ₩29,712 | ₩29,712 | -0.54% | 1.5천 |
|---|
| 2025.12.16 | ₩30,194 | ₩30,301 | ₩30,167 | ₩30,301 | +0.35% | 500 |
|---|
| 2025.12.15 | ₩30,461 | ₩30,461 | ₩30,414 | ₩30,414 | -0.15% | 300 |
|---|
| 2025.12.12 | ₩30,568 | ₩30,608 | ₩30,408 | ₩30,408 | -0.53% | 900 |
|---|
| 2025.12.11 | ₩30,996 | ₩31,204 | ₩30,996 | ₩31,204 | +0.67% | 500 |
|---|
| 2025.12.10 | ₩30,782 | ₩31,119 | ₩30,782 | ₩31,119 | +1.10% | 1.6천 |
|---|
| 2025.12.09 | ₩30,702 | ₩30,702 | ₩30,686 | ₩30,686 | -0.05% | 300 |
|---|
| 2025.12.08 | ₩30,616 | ₩30,616 | ₩30,616 | ₩30,616 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩30,608 | ₩30,679 | ₩30,608 | ₩30,619 | +0.03% | 3.8천 |
|---|
| 2025.12.04 | ₩30,421 | ₩30,528 | ₩30,421 | ₩30,448 | +0.09% | 5.9천 |
|---|
| 2025.12.03 | ₩30,582 | ₩30,608 | ₩30,568 | ₩30,568 | -0.04% | 600 |
|---|
| 2025.12.02 | ₩30,528 | ₩30,528 | ₩30,525 | ₩30,525 | -0.01% | 800 |
|---|
| 2025.12.01 | ₩30,354 | ₩30,378 | ₩30,354 | ₩30,378 | +0.08% | 300 |
|---|
| 2025.11.28 | ₩30,388 | ₩30,451 | ₩30,388 | ₩30,451 | +0.21% | 200 |
|---|
| 2025.11.26 | ₩30,327 | ₩30,327 | ₩30,309 | ₩30,309 | -0.06% | 500 |
|---|
| 2025.11.25 | ₩30,087 | ₩30,160 | ₩30,087 | ₩30,160 | +0.24% | 300 |
|---|
| 2025.11.24 | ₩29,819 | ₩29,861 | ₩29,792 | ₩29,861 | +0.14% | 600 |
|---|
| 2025.11.21 | ₩28,709 | ₩29,201 | ₩28,709 | ₩29,098 | +1.36% | 600 |
|---|
| 2025.11.20 | ₩28,923 | ₩28,923 | ₩28,745 | ₩28,745 | -0.62% | 600 |
|---|
| 2025.11.19 | ₩29,592 | ₩29,592 | ₩29,592 | ₩29,592 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩29,420 | ₩29,420 | ₩29,420 | ₩29,420 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩29,732 | ₩29,732 | ₩29,732 | ₩29,732 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,542 | ₩30,542 | ₩30,243 | ₩30,243 | -0.98% | 1.4천 |
|---|
| 2025.11.13 | ₩30,568 | ₩30,568 | ₩30,274 | ₩30,278 | -0.95% | 400 |
|---|
| 2025.11.12 | ₩31,018 | ₩31,018 | ₩31,018 | ₩31,018 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩30,940 | ₩30,940 | ₩30,940 | ₩30,940 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩31,036 | ₩31,210 | ₩31,036 | ₩31,194 | +0.51% | 400 |
|---|
| 2025.11.07 | ₩30,469 | ₩30,469 | ₩30,469 | ₩30,469 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,582 | ₩30,582 | ₩30,368 | ₩30,400 | -0.59% | 1.8천 |
|---|
| 2025.11.05 | ₩30,808 | ₩30,808 | ₩30,709 | ₩30,709 | -0.32% | 1.9천 |
|---|
| 2025.11.04 | ₩30,287 | ₩30,287 | ₩30,287 | ₩30,287 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩31,109 | ₩31,109 | ₩31,077 | ₩31,087 | -0.07% | 1.5천 |
|---|
| 2025.10.31 | ₩31,117 | ₩31,117 | ₩30,983 | ₩31,015 | -0.33% | 1.2천 |
|---|
| 2025.10.30 | ₩31,036 | ₩31,063 | ₩30,903 | ₩30,903 | -0.43% | 3.3천 |
|---|
| 2025.10.29 | ₩31,398 | ₩31,411 | ₩31,144 | ₩31,241 | -0.50% | 1.1천 |
|---|
| 2025.10.28 | ₩31,117 | ₩31,117 | ₩31,110 | ₩31,110 | -0.02% | 600 |
|---|
| 2025.10.27 | ₩31,063 | ₩31,157 | ₩31,063 | ₩31,144 | +0.26% | 1천 |
|---|
| 2025.10.24 | ₩31,023 | ₩31,023 | ₩30,940 | ₩30,940 | -0.27% | 900 |
|---|
| 2025.10.23 | ₩30,702 | ₩30,702 | ₩30,649 | ₩30,649 | -0.17% | 600 |
|---|
| 2025.10.22 | ₩30,368 | ₩30,368 | ₩30,341 | ₩30,341 | -0.09% | 800 |
|---|
| 2025.10.21 | ₩30,643 | ₩30,643 | ₩30,643 | ₩30,643 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩30,675 | ₩30,675 | ₩30,675 | ₩30,675 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩30,167 | ₩30,368 | ₩30,167 | ₩30,341 | +0.58% | 8천 |
|---|
| 2025.10.16 | ₩30,542 | ₩30,542 | ₩30,425 | ₩30,425 | -0.38% | 400 |
|---|
| 2025.10.15 | ₩30,475 | ₩30,475 | ₩30,247 | ₩30,392 | -0.27% | 1.9천 |
|---|
| 2025.10.14 | ₩30,475 | ₩30,475 | ₩30,283 | ₩30,283 | -0.63% | 2.2천 |
|---|
| 2025.10.13 | ₩30,309 | ₩30,309 | ₩30,309 | ₩30,309 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,475 | ₩30,475 | ₩29,849 | ₩29,849 | -2.05% | 600 |
|---|