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 | ₩41,763 | ₩41,970 | ₩41,763 | ₩41,970 | +0.49% | 600 |
| 2026.10.08 | ₩41,710 | ₩41,710 | ₩41,445 | ₩41,445 | -0.63% | 1.1천 |
| 2026.10.07 | ₩41,562 | ₩41,857 | ₩41,562 | ₩41,837 | +0.66% | 2.4천 |
| 2026.10.06 | ₩41,951 | ₩41,965 | ₩41,885 | ₩41,885 | -0.16% | 1.1천 |
| 2026.10.05 | ₩41,683 | ₩41,849 | ₩41,663 | ₩41,849 | +0.40% | 1.4천 |
| 2026.10.02 | ₩41,468 | ₩41,519 | ₩41,401 | ₩41,519 | +0.12% | 2.1천 |
| 2026.10.01 | ₩40,784 | ₩41,314 | ₩40,757 | ₩41,314 | +1.30% | 7.9천 |
| 2026.09.30 | ₩41,280 | ₩41,321 | ₩41,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,034 |
| -0.60% |
| 600 |
| 2026.09.29 | ₩40,999 | ₩40,999 | ₩40,811 | ₩40,956 | -0.10% | 1천 |
|---|
| 2026.09.28 | ₩40,824 | ₩41,039 | ₩40,744 | ₩40,957 | +0.33% | 1.1천 |
|---|
| 2026.09.25 | ₩41,026 | ₩41,223 | ₩41,026 | ₩41,223 | +0.48% | 100 |
|---|
| 2026.09.24 | ₩41,012 | ₩41,012 | ₩40,945 | ₩40,973 | -0.09% | 700 |
|---|
| 2026.09.23 | ₩40,972 | ₩40,972 | ₩40,878 | ₩40,879 | -0.23% | 6천 |
|---|
| 2026.09.22 | ₩41,079 | ₩41,105 | ₩41,079 | ₩41,105 | +0.06% | 300 |
|---|
| 2026.09.21 | ₩40,918 | ₩41,187 | ₩40,918 | ₩41,114 | +0.48% | 1.3천 |
|---|
| 2026.09.18 | ₩40,462 | ₩40,646 | ₩40,462 | ₩40,646 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩40,462 | ₩40,543 | ₩40,462 | ₩40,520 | +0.14% | 1.8천 |
|---|
| 2026.09.16 | ₩40,677 | ₩40,677 | ₩39,844 | ₩39,844 | -2.05% | 700 |
|---|
| 2026.09.15 | ₩40,046 | ₩40,046 | ₩39,857 | ₩39,857 | -0.47% | 500 |
|---|
| 2026.09.14 | ₩40,033 | ₩40,100 | ₩39,893 | ₩39,893 | -0.35% | 1.1천 |
|---|
| 2026.09.11 | ₩40,435 | ₩40,502 | ₩40,435 | ₩40,471 | +0.09% | 1.9천 |
|---|
| 2026.09.10 | ₩40,127 | ₩40,127 | ₩39,884 | ₩39,884 | -0.61% | 2.8천 |
|---|
| 2026.09.09 | ₩40,610 | ₩40,744 | ₩40,462 | ₩40,462 | -0.36% | 4.5천 |
|---|
| 2026.09.08 | ₩40,449 | ₩40,663 | ₩40,449 | ₩40,619 | +0.42% | 3.3천 |
|---|
| 2026.09.04 | ₩40,355 | ₩40,435 | ₩40,294 | ₩40,435 | +0.20% | 2.2천 |
|---|
| 2026.09.03 | ₩39,805 | ₩40,078 | ₩39,805 | ₩40,078 | +0.69% | 500 |
|---|
| 2026.09.02 | ₩39,664 | ₩39,738 | ₩39,489 | ₩39,705 | +0.10% | 6.3천 |
|---|
| 2026.09.01 | ₩39,442 | ₩39,657 | ₩39,375 | ₩39,442 | 0.00% | 6.8천 |
|---|
| 2026.08.31 | ₩40,006 | ₩40,046 | ₩39,899 | ₩39,987 | -0.05% | 1.3천 |
|---|
| 2026.08.28 | ₩40,247 | ₩40,422 | ₩39,999 | ₩39,999 | -0.62% | 1.9천 |
|---|
| 2026.08.27 | ₩40,516 | ₩40,598 | ₩40,489 | ₩40,598 | +0.20% | 2.4천 |
|---|
| 2026.08.26 | ₩40,301 | ₩40,543 | ₩40,301 | ₩40,502 | +0.50% | 1.3천 |
|---|
| 2026.08.25 | ₩40,046 | ₩40,167 | ₩40,046 | ₩40,167 | +0.30% | 5.5천 |
|---|
| 2026.08.24 | ₩39,590 | ₩39,751 | ₩39,590 | ₩39,751 | +0.41% | 500 |
|---|
| 2026.08.21 | ₩40,113 | ₩40,332 | ₩40,113 | ₩40,332 | +0.55% | 200 |
|---|
| 2026.08.20 | ₩40,207 | ₩40,261 | ₩40,019 | ₩40,089 | -0.29% | 3.2천 |
|---|
| 2026.08.19 | ₩40,382 | ₩40,382 | ₩40,107 | ₩40,115 | -0.66% | 400 |
|---|
| 2026.08.18 | ₩41,012 | ₩41,012 | ₩40,777 | ₩40,847 | -0.40% | 900 |
|---|
| 2026.08.17 | ₩41,884 | ₩41,965 | ₩41,871 | ₩41,898 | +0.03% | 3.5천 |
|---|
| 2026.08.14 | ₩41,374 | ₩41,710 | ₩41,374 | ₩41,632 | +0.62% | 2.7천 |
|---|
| 2026.08.13 | ₩41,468 | ₩41,629 | ₩41,361 | ₩41,361 | -0.26% | 1.6천 |
|---|
| 2026.08.12 | ₩41,079 | ₩41,119 | ₩41,012 | ₩41,031 | -0.12% | 1.8천 |
|---|
| 2026.08.11 | ₩40,462 | ₩40,462 | ₩40,300 | ₩40,300 | -0.40% | 3.6천 |
|---|
| 2026.08.10 | ₩40,583 | ₩40,583 | ₩40,355 | ₩40,355 | -0.56% | 1천 |
|---|
| 2026.08.07 | ₩39,979 | ₩40,516 | ₩39,979 | ₩40,422 | +1.11% | 2.2만 |
|---|
| 2026.08.06 | ₩40,757 | ₩40,757 | ₩40,396 | ₩40,396 | -0.89% | 9.6천 |
|---|
| 2026.08.05 | ₩41,146 | ₩41,146 | ₩40,709 | ₩40,709 | -1.06% | 1.4천 |
|---|
| 2026.08.04 | ₩40,932 | ₩41,146 | ₩40,730 | ₩40,999 | +0.16% | 8.8천 |
|---|
| 2026.08.03 | ₩38,872 | ₩39,724 | ₩38,872 | ₩39,724 | +2.19% | 5.9만 |
|---|
| 2026.07.31 | ₩39,496 | ₩39,577 | ₩39,389 | ₩39,389 | -0.27% | 1.3천 |
|---|
| 2026.07.30 | ₩38,490 | ₩39,154 | ₩38,490 | ₩39,122 | +1.64% | 2천 |
|---|
| 2026.07.29 | ₩37,256 | ₩37,698 | ₩37,163 | ₩37,163 | -0.25% | 800 |
|---|
| 2026.07.28 | ₩38,302 | ₩38,411 | ₩38,289 | ₩38,411 | +0.28% | 700 |
|---|
| 2026.07.27 | ₩39,832 | ₩39,832 | ₩39,013 | ₩39,589 | -0.61% | 1.5천 |
|---|
| 2026.07.24 | ₩40,784 | ₩40,791 | ₩40,092 | ₩40,092 | -1.70% | 2.3천 |
|---|
| 2026.07.23 | ₩41,280 | ₩41,280 | ₩40,989 | ₩40,989 | -0.71% | 700 |
|---|
| 2026.07.22 | ₩40,247 | ₩41,562 | ₩40,247 | ₩41,341 | +2.72% | 1.8천 |
|---|
| 2026.07.21 | ₩40,757 | ₩41,361 | ₩40,757 | ₩41,334 | +1.42% | 2.6천 |
|---|
| 2026.07.20 | ₩40,153 | ₩40,153 | ₩39,845 | ₩39,845 | -0.77% | 3.2천 |
|---|
| 2026.07.17 | ₩39,092 | ₩40,355 | ₩39,092 | ₩39,952 | +2.20% | 6천 |
|---|
| 2026.07.16 | ₩40,623 | ₩40,744 | ₩39,952 | ₩40,074 | -1.35% | 2.2천 |
|---|
| 2026.07.15 | ₩40,757 | ₩41,596 | ₩40,757 | ₩41,596 | +2.06% | 1.9천 |
|---|
| 2026.07.14 | ₩42,723 | ₩42,723 | ₩42,515 | ₩42,614 | -0.25% | 1.1천 |
|---|
| 2026.07.13 | ₩42,206 | ₩42,206 | ₩41,576 | ₩41,694 | -1.21% | 1.5천 |
|---|
| 2026.07.10 | ₩42,944 | ₩42,944 | ₩42,874 | ₩42,874 | -0.16% | 1.3천 |
|---|
| 2026.07.09 | ₩43,373 | ₩43,373 | ₩42,910 | ₩42,910 | -1.07% | 600 |
|---|
| 2026.07.08 | ₩41,187 | ₩41,880 | ₩41,187 | ₩41,880 | +1.68% | 1.2천 |
|---|
| 2026.07.07 | ₩41,569 | ₩41,602 | ₩41,334 | ₩41,458 | -0.27% | 800 |
|---|
| 2026.07.06 | ₩42,863 | ₩42,863 | ₩42,838 | ₩42,838 | -0.06% | 300 |
|---|
| 2026.07.02 | ₩44,272 | ₩44,272 | ₩41,844 | ₩42,024 | -5.08% | 1.6천 |
|---|
| 2026.07.01 | ₩44,358 | ₩44,358 | ₩44,057 | ₩44,057 | -0.68% | 1천 |
|---|
| 2026.06.30 | ₩46,177 | ₩46,177 | ₩45,882 | ₩46,161 | -0.03% | 6.1천 |
|---|
| 2026.06.29 | ₩45,077 | ₩45,104 | ₩45,064 | ₩45,064 | -0.03% | 700 |
|---|
| 2026.06.26 | ₩43,883 | ₩43,883 | ₩43,419 | ₩43,419 | -1.06% | 800 |
|---|
| 2026.06.25 | ₩44,997 | ₩45,073 | ₩44,862 | ₩45,073 | +0.17% | 1.8천 |
|---|
| 2026.06.24 | ₩44,272 | ₩44,272 | ₩43,454 | ₩43,770 | -1.13% | 3천 |
|---|
| 2026.06.23 | ₩44,272 | ₩44,447 | ₩43,896 | ₩44,031 | -0.55% | 1.3만 |
|---|
| 2026.06.22 | ₩45,694 | ₩46,077 | ₩45,580 | ₩46,077 | +0.84% | 3.8천 |
|---|
| 2026.06.18 | ₩45,238 | ₩45,238 | ₩45,084 | ₩45,084 | -0.34% | 1천 |
|---|
| 2026.06.17 | ₩44,433 | ₩44,554 | ₩43,866 | ₩43,866 | -1.28% | 500 |
|---|
| 2026.06.16 | ₩43,701 | ₩43,701 | ₩43,701 | ₩43,701 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩44,540 | ₩44,614 | ₩44,540 | ₩44,598 | +0.13% | 700 |
|---|
| 2026.06.12 | ₩43,333 | ₩43,387 | ₩43,253 | ₩43,253 | -0.19% | 1.1천 |
|---|
| 2026.06.11 | ₩41,415 | ₩42,513 | ₩41,415 | ₩42,513 | +2.65% | 1.4천 |
|---|
| 2026.06.10 | ₩41,817 | ₩41,817 | ₩40,482 | ₩40,482 | -3.19% | 200 |
|---|
| 2026.06.09 | ₩41,576 | ₩41,576 | ₩41,545 | ₩41,545 | -0.07% | 600 |
|---|
| 2026.06.08 | ₩42,394 | ₩42,702 | ₩42,266 | ₩42,266 | -0.30% | 900 |
|---|
| 2026.06.05 | ₩41,374 | ₩41,378 | ₩41,374 | ₩41,378 | +0.01% | 600 |
|---|
| 2026.06.04 | ₩44,345 | ₩44,345 | ₩44,345 | ₩44,345 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩44,714 | ₩44,714 | ₩44,714 | ₩44,714 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,722 | ₩44,420 | ₩43,722 | ₩44,420 | +1.60% | 100 |
|---|
| 2026.06.01 | ₩43,164 | ₩43,164 | ₩43,164 | ₩43,164 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩42,606 | ₩42,606 | ₩42,606 | ₩42,606 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,327 | ₩42,448 | ₩42,261 | ₩42,261 | -0.16% | 500 |
|---|
| 2026.05.27 | ₩42,126 | ₩42,327 | ₩41,871 | ₩42,233 | +0.25% | 1.4만 |
|---|
| 2026.05.26 | ₩42,139 | ₩42,354 | ₩42,139 | ₩42,354 | +0.51% | 400 |
|---|
| 2026.05.22 | ₩40,583 | ₩40,985 | ₩40,529 | ₩40,681 | +0.24% | 3.5천 |
|---|
| 2026.05.21 | ₩39,966 | ₩40,207 | ₩39,818 | ₩40,207 | +0.60% | 1.4천 |
|---|
| 2026.05.20 | ₩39,590 | ₩39,620 | ₩39,590 | ₩39,620 | +0.07% | 200 |
|---|
| 2026.05.19 | ₩38,733 | ₩38,733 | ₩38,733 | ₩38,733 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,080 | ₩39,147 | ₩38,839 | ₩39,116 | +0.09% | 2천 |
|---|
| 2026.05.15 | ₩40,149 | ₩40,149 | ₩40,149 | ₩40,149 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,508 | ₩41,576 | ₩41,415 | ₩41,472 | -0.09% | 2.8천 |
|---|
| 2026.05.13 | ₩41,146 | ₩41,361 | ₩41,146 | ₩41,361 | +0.52% | 600 |
|---|
| 2026.05.12 | ₩39,684 | ₩40,616 | ₩39,563 | ₩40,616 | +2.35% | 1.3천 |
|---|
| 2026.05.11 | ₩41,216 | ₩41,216 | ₩41,216 | ₩41,216 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩39,979 | ₩40,178 | ₩39,979 | ₩40,178 | +0.50% | 600 |
|---|
| 2026.05.07 | ₩38,841 | ₩38,841 | ₩38,841 | ₩38,841 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,452 | ₩39,452 | ₩39,452 | ₩39,452 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩37,846 | ₩37,846 | ₩37,846 | ₩37,846 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩36,786 | ₩36,786 | ₩36,773 | ₩36,773 | -0.04% | 1.2천 |
|---|
| 2026.05.01 | ₩36,829 | ₩36,829 | ₩36,829 | ₩36,829 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩36,196 | ₩36,664 | ₩36,196 | ₩36,664 | +1.29% | 300 |
|---|
| 2026.04.29 | ₩36,048 | ₩36,048 | ₩35,807 | ₩35,950 | -0.27% | 1천 |
|---|
| 2026.04.28 | ₩35,754 | ₩35,754 | ₩35,754 | ₩35,754 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩36,384 | ₩36,464 | ₩36,384 | ₩36,464 | +0.22% | 1.5천 |
|---|
| 2026.04.24 | ₩36,317 | ₩36,518 | ₩36,317 | ₩36,433 | +0.32% | 1.1천 |
|---|
| 2026.04.23 | ₩35,740 | ₩35,767 | ₩35,699 | ₩35,754 | +0.04% | 500 |
|---|
| 2026.04.22 | ₩35,767 | ₩35,811 | ₩35,767 | ₩35,811 | +0.12% | 300 |
|---|
| 2026.04.21 | ₩35,270 | ₩35,290 | ₩35,270 | ₩35,290 | +0.06% | 400 |
|---|
| 2026.04.20 | ₩35,579 | ₩35,659 | ₩35,579 | ₩35,659 | +0.23% | 1.1천 |
|---|
| 2026.04.17 | ₩35,721 | ₩35,721 | ₩35,721 | ₩35,721 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩35,147 | ₩35,147 | ₩35,147 | ₩35,147 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,988 | ₩35,042 | ₩34,988 | ₩35,042 | +0.15% | 1.3천 |
|---|
| 2026.04.14 | ₩35,096 | ₩35,408 | ₩35,096 | ₩35,408 | +0.89% | 600 |
|---|
| 2026.04.13 | ₩34,899 | ₩34,899 | ₩34,899 | ₩34,899 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩34,774 | ₩34,780 | ₩34,707 | ₩34,707 | -0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩34,183 | ₩34,626 | ₩34,183 | ₩34,626 | +1.30% | 300 |
|---|
| 2026.04.08 | ₩34,143 | ₩34,167 | ₩34,036 | ₩34,167 | +0.07% | 1.7천 |
|---|
| 2026.04.07 | ₩32,724 | ₩32,724 | ₩32,724 | ₩32,724 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,466 | ₩32,654 | ₩32,466 | ₩32,654 | +0.58% | 800 |
|---|
| 2026.04.02 | ₩32,299 | ₩32,460 | ₩32,299 | ₩32,460 | +0.50% | 700 |
|---|
| 2026.04.01 | ₩32,466 | ₩32,466 | ₩32,466 | ₩32,466 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩31,151 | ₩31,676 | ₩31,151 | ₩31,676 | +1.68% | 900 |
|---|
| 2026.03.30 | ₩30,655 | ₩30,655 | ₩30,467 | ₩30,545 | -0.36% | 700 |
|---|
| 2026.03.27 | ₩31,272 | ₩31,272 | ₩31,165 | ₩31,172 | -0.32% | 1.2천 |
|---|
| 2026.03.26 | ₩31,460 | ₩31,460 | ₩31,380 | ₩31,380 | -0.26% | 600 |
|---|
| 2026.03.25 | ₩32,372 | ₩32,372 | ₩32,372 | ₩32,372 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,345 | ₩32,386 | ₩32,260 | ₩32,260 | -0.27% | 4.7천 |
|---|
| 2026.03.23 | ₩31,943 | ₩31,943 | ₩31,943 | ₩31,943 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,903 | ₩31,903 | ₩31,616 | ₩31,616 | -0.90% | 1천 |
|---|
| 2026.03.19 | ₩32,010 | ₩32,299 | ₩31,956 | ₩31,956 | -0.17% | 5.9천 |
|---|
| 2026.03.18 | ₩32,721 | ₩32,721 | ₩32,386 | ₩32,386 | -1.03% | 300 |
|---|
| 2026.03.17 | ₩32,694 | ₩32,733 | ₩32,641 | ₩32,733 | +0.12% | 400 |
|---|
| 2026.03.16 | ₩32,506 | ₩32,506 | ₩32,450 | ₩32,450 | -0.17% | 600 |
|---|
| 2026.03.13 | ₩32,003 | ₩32,003 | ₩32,003 | ₩32,003 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,221 | ₩32,221 | ₩32,221 | ₩32,221 | 0.00% | 800 |
|---|
| 2026.03.11 | ₩33,070 | ₩33,070 | ₩32,949 | ₩32,963 | -0.32% | 2.1천 |
|---|
| 2026.03.10 | ₩33,057 | ₩33,285 | ₩32,975 | ₩32,975 | -0.25% | 400 |
|---|
| 2026.03.09 | ₩32,705 | ₩32,705 | ₩32,705 | ₩32,705 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩32,386 | ₩32,386 | ₩32,129 | ₩32,129 | -0.79% | 1.7천 |
|---|
| 2026.03.05 | ₩32,748 | ₩32,987 | ₩32,748 | ₩32,987 | +0.73% | 2.5천 |
|---|
| 2026.03.04 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,070 | ₩33,416 | ₩33,070 | ₩33,416 | +1.05% | 900 |
|---|
| 2026.03.02 | ₩34,538 | ₩34,538 | ₩34,538 | ₩34,538 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,331 | ₩34,492 | ₩34,331 | ₩34,450 | +0.35% | 900 |
|---|
| 2026.02.26 | ₩34,567 | ₩34,567 | ₩34,567 | ₩34,567 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩35,042 | ₩35,042 | ₩34,968 | ₩34,968 | -0.21% | 800 |
|---|
| 2026.02.24 | ₩34,653 | ₩34,653 | ₩34,594 | ₩34,594 | -0.17% | 400 |
|---|
| 2026.02.23 | ₩34,328 | ₩34,328 | ₩34,328 | ₩34,328 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩34,446 | ₩34,446 | ₩34,446 | ₩34,446 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩34,061 | ₩34,083 | ₩33,955 | ₩34,083 | +0.06% | 1.2천 |
|---|
| 2026.02.18 | ₩34,210 | ₩34,210 | ₩34,210 | ₩34,210 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,821 | ₩33,821 | ₩33,715 | ₩33,715 | -0.31% | 700 |
|---|
| 2026.02.13 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩33,888 | ₩33,888 | ₩33,727 | ₩33,727 | -0.48% | 400 |
|---|
| 2026.02.11 | ₩34,446 | ₩34,446 | ₩34,446 | ₩34,446 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,217 | ₩34,273 | ₩34,183 | ₩34,273 | +0.16% | 1천 |
|---|
| 2026.02.06 | ₩33,808 | ₩33,942 | ₩33,808 | ₩33,942 | +0.40% | 700 |
|---|
| 2026.02.05 | ₩33,164 | ₩33,164 | ₩32,944 | ₩32,944 | -0.66% | 500 |
|---|
| 2026.02.04 | ₩33,258 | ₩33,392 | ₩33,258 | ₩33,379 | +0.36% | 1천 |
|---|
| 2026.02.03 | ₩34,197 | ₩34,271 | ₩34,197 | ₩34,271 | +0.22% | 300 |
|---|
| 2026.02.02 | ₩34,224 | ₩34,362 | ₩34,224 | ₩34,362 | +0.40% | 1.2천 |
|---|
| 2026.01.30 | ₩34,257 | ₩34,257 | ₩33,687 | ₩33,714 | -1.59% | 1.7천 |
|---|
| 2026.01.29 | ₩34,693 | ₩34,771 | ₩34,693 | ₩34,771 | +0.22% | 2.6천 |
|---|
| 2026.01.28 | ₩34,599 | ₩34,599 | ₩34,567 | ₩34,567 | -0.09% | 300 |
|---|
| 2026.01.27 | ₩34,183 | ₩34,210 | ₩34,183 | ₩34,210 | +0.08% | 300 |
|---|
| 2026.01.26 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,352 | ₩33,397 | ₩33,352 | ₩33,397 | +0.14% | 100 |
|---|
| 2026.01.22 | ₩33,593 | ₩33,593 | ₩33,467 | ₩33,467 | -0.38% | 700 |
|---|
| 2026.01.21 | ₩33,124 | ₩33,389 | ₩33,124 | ₩33,389 | +0.80% | 700 |
|---|
| 2026.01.20 | ₩32,882 | ₩32,882 | ₩32,788 | ₩32,816 | -0.20% | 1.2천 |
|---|
| 2026.01.16 | ₩33,204 | ₩33,204 | ₩33,177 | ₩33,177 | -0.08% | 1.4천 |
|---|
| 2026.01.15 | ₩33,097 | ₩33,232 | ₩33,046 | ₩33,046 | -0.15% | 900 |
|---|
| 2026.01.14 | ₩32,560 | ₩32,717 | ₩32,560 | ₩32,717 | +0.48% | 400 |
|---|
| 2026.01.13 | ₩32,802 | ₩32,802 | ₩32,721 | ₩32,761 | -0.12% | 2.8천 |
|---|
| 2026.01.12 | ₩32,466 | ₩32,667 | ₩32,466 | ₩32,667 | +0.62% | 2.2천 |
|---|
| 2026.01.09 | ₩32,427 | ₩32,427 | ₩32,427 | ₩32,427 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩31,903 | ₩31,958 | ₩31,903 | ₩31,958 | +0.17% | 3.2천 |
|---|
| 2026.01.07 | ₩32,185 | ₩32,198 | ₩32,091 | ₩32,142 | -0.13% | 5.9천 |
|---|
| 2026.01.06 | ₩32,345 | ₩32,422 | ₩32,345 | ₩32,422 | +0.24% | 7.4천 |
|---|
| 2026.01.05 | ₩31,661 | ₩31,661 | ₩31,581 | ₩31,621 | -0.13% | 2.3천 |
|---|
| 2026.01.02 | ₩31,233 | ₩31,233 | ₩31,233 | ₩31,233 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,754 | ₩30,754 | ₩30,754 | ₩30,754 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩31,062 | ₩31,062 | ₩31,062 | ₩31,062 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,133 | ₩31,133 | ₩31,133 | ₩31,133 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,259 | ₩31,296 | ₩31,259 | ₩31,296 | +0.12% | 200 |
|---|
| 2025.12.24 | ₩31,245 | ₩31,274 | ₩31,245 | ₩31,274 | +0.09% | 400 |
|---|
| 2025.12.23 | ₩31,125 | ₩31,161 | ₩31,125 | ₩31,161 | +0.12% | 300 |
|---|
| 2025.12.22 | ₩31,098 | ₩31,138 | ₩31,098 | ₩31,138 | +0.13% | 1.8천 |
|---|
| 2025.12.19 | ₩30,762 | ₩30,816 | ₩30,736 | ₩30,762 | 0.00% | 2.4천 |
|---|
| 2025.12.18 | ₩30,289 | ₩30,289 | ₩30,289 | ₩30,289 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩29,957 | ₩29,957 | ₩29,796 | ₩29,796 | -0.54% | 1.5천 |
|---|
| 2025.12.16 | ₩30,279 | ₩30,387 | ₩30,253 | ₩30,387 | +0.35% | 500 |
|---|
| 2025.12.15 | ₩30,548 | ₩30,548 | ₩30,501 | ₩30,501 | -0.15% | 300 |
|---|
| 2025.12.12 | ₩30,655 | ₩30,695 | ₩30,494 | ₩30,494 | -0.53% | 900 |
|---|
| 2025.12.11 | ₩31,084 | ₩31,292 | ₩31,084 | ₩31,292 | +0.67% | 500 |
|---|
| 2025.12.10 | ₩30,870 | ₩31,208 | ₩30,870 | ₩31,208 | +1.10% | 1.6천 |
|---|
| 2025.12.09 | ₩30,789 | ₩30,789 | ₩30,773 | ₩30,773 | -0.05% | 300 |
|---|
| 2025.12.08 | ₩30,703 | ₩30,703 | ₩30,703 | ₩30,703 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩30,695 | ₩30,766 | ₩30,695 | ₩30,706 | +0.03% | 3.8천 |
|---|
| 2025.12.04 | ₩30,508 | ₩30,615 | ₩30,508 | ₩30,534 | +0.09% | 5.9천 |
|---|
| 2025.12.03 | ₩30,669 | ₩30,695 | ₩30,655 | ₩30,655 | -0.04% | 600 |
|---|
| 2025.12.02 | ₩30,615 | ₩30,615 | ₩30,612 | ₩30,612 | -0.01% | 800 |
|---|
| 2025.12.01 | ₩30,440 | ₩30,465 | ₩30,440 | ₩30,465 | +0.08% | 300 |
|---|
| 2025.11.28 | ₩30,474 | ₩30,537 | ₩30,474 | ₩30,537 | +0.21% | 200 |
|---|
| 2025.11.26 | ₩30,414 | ₩30,414 | ₩30,395 | ₩30,395 | -0.06% | 500 |
|---|
| 2025.11.25 | ₩30,172 | ₩30,246 | ₩30,172 | ₩30,246 | +0.24% | 300 |
|---|
| 2025.11.24 | ₩29,904 | ₩29,945 | ₩29,877 | ₩29,945 | +0.14% | 600 |
|---|
| 2025.11.21 | ₩28,790 | ₩29,284 | ₩28,790 | ₩29,181 | +1.36% | 600 |
|---|
| 2025.11.20 | ₩29,005 | ₩29,005 | ₩28,827 | ₩28,827 | -0.62% | 600 |
|---|
| 2025.11.19 | ₩29,676 | ₩29,676 | ₩29,676 | ₩29,676 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩29,504 | ₩29,504 | ₩29,504 | ₩29,504 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩29,817 | ₩29,817 | ₩29,817 | ₩29,817 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,628 | ₩30,628 | ₩30,329 | ₩30,329 | -0.98% | 1.4천 |
|---|
| 2025.11.13 | ₩30,655 | ₩30,655 | ₩30,360 | ₩30,364 | -0.95% | 400 |
|---|
| 2025.11.12 | ₩31,106 | ₩31,106 | ₩31,106 | ₩31,106 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,028 | ₩31,028 | ₩31,028 | ₩31,028 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩31,125 | ₩31,299 | ₩31,125 | ₩31,283 | +0.51% | 400 |
|---|
| 2025.11.07 | ₩30,556 | ₩30,556 | ₩30,556 | ₩30,556 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,669 | ₩30,669 | ₩30,454 | ₩30,486 | -0.59% | 1.8천 |
|---|
| 2025.11.05 | ₩30,895 | ₩30,895 | ₩30,796 | ₩30,796 | -0.32% | 1.9천 |
|---|
| 2025.11.04 | ₩30,373 | ₩30,373 | ₩30,373 | ₩30,373 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩31,197 | ₩31,197 | ₩31,165 | ₩31,176 | -0.07% | 1.5천 |
|---|
| 2025.10.31 | ₩31,205 | ₩31,205 | ₩31,071 | ₩31,103 | -0.33% | 1.2천 |
|---|
| 2025.10.30 | ₩31,125 | ₩31,151 | ₩30,990 | ₩30,990 | -0.43% | 3.3천 |
|---|
| 2025.10.29 | ₩31,487 | ₩31,500 | ₩31,232 | ₩31,330 | -0.50% | 1.1천 |
|---|
| 2025.10.28 | ₩31,205 | ₩31,205 | ₩31,198 | ₩31,198 | -0.02% | 600 |
|---|
| 2025.10.27 | ₩31,151 | ₩31,245 | ₩31,151 | ₩31,232 | +0.26% | 1천 |
|---|
| 2025.10.24 | ₩31,111 | ₩31,111 | ₩31,028 | ₩31,028 | -0.27% | 900 |
|---|
| 2025.10.23 | ₩30,789 | ₩30,789 | ₩30,736 | ₩30,736 | -0.17% | 600 |
|---|
| 2025.10.22 | ₩30,454 | ₩30,454 | ₩30,427 | ₩30,427 | -0.09% | 800 |
|---|
| 2025.10.21 | ₩30,730 | ₩30,730 | ₩30,730 | ₩30,730 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩30,762 | ₩30,762 | ₩30,762 | ₩30,762 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩30,253 | ₩30,454 | ₩30,253 | ₩30,427 | +0.58% | 8천 |
|---|
| 2025.10.16 | ₩30,628 | ₩30,628 | ₩30,512 | ₩30,512 | -0.38% | 400 |
|---|
| 2025.10.15 | ₩30,561 | ₩30,561 | ₩30,333 | ₩30,478 | -0.27% | 1.9천 |
|---|
| 2025.10.14 | ₩30,561 | ₩30,561 | ₩30,369 | ₩30,369 | -0.63% | 2.2천 |
|---|
| 2025.10.13 | ₩30,395 | ₩30,395 | ₩30,395 | ₩30,395 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,561 | ₩30,561 | ₩29,933 | ₩29,933 | -2.05% | 600 |
|---|