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 | ₩41,657 | ₩41,863 | ₩41,657 | ₩41,863 | +0.49% | 600 |
| 2026.10.08 | ₩41,604 | ₩41,604 | ₩41,340 | ₩41,340 | -0.63% | 1.1천 |
| 2026.10.07 | ₩41,457 | ₩41,751 | ₩41,457 | ₩41,731 | +0.66% | 2.4천 |
| 2026.10.06 | ₩41,845 | ₩41,858 | ₩41,779 | ₩41,779 | -0.16% | 1.1천 |
| 2026.10.05 | ₩41,577 | ₩41,743 | ₩41,557 | ₩41,743 | +0.40% | 1.4천 |
| 2026.10.02 | ₩41,363 | ₩41,414 | ₩41,296 | ₩41,414 | +0.12% | 2.1천 |
| 2026.10.01 | ₩40,680 | ₩41,209 | ₩40,654 | ₩41,209 | +1.30% | 7.9천 |
| 2026.09.30 | ₩41,175 | ₩41,216 | ₩40,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,929 |
| -0.60% |
| 600 |
| 2026.09.29 | ₩40,894 | ₩40,894 | ₩40,707 | ₩40,852 | -0.10% | 1천 |
|---|
| 2026.09.28 | ₩40,721 | ₩40,935 | ₩40,640 | ₩40,853 | +0.33% | 1.1천 |
|---|
| 2026.09.25 | ₩40,921 | ₩41,118 | ₩40,921 | ₩41,118 | +0.48% | 100 |
|---|
| 2026.09.24 | ₩40,908 | ₩40,908 | ₩40,841 | ₩40,869 | -0.09% | 700 |
|---|
| 2026.09.23 | ₩40,868 | ₩40,868 | ₩40,774 | ₩40,775 | -0.23% | 6천 |
|---|
| 2026.09.22 | ₩40,975 | ₩41,000 | ₩40,975 | ₩41,000 | +0.06% | 300 |
|---|
| 2026.09.21 | ₩40,814 | ₩41,082 | ₩40,814 | ₩41,010 | +0.48% | 1.3천 |
|---|
| 2026.09.18 | ₩40,359 | ₩40,543 | ₩40,359 | ₩40,543 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩40,359 | ₩40,439 | ₩40,359 | ₩40,417 | +0.14% | 1.8천 |
|---|
| 2026.09.16 | ₩40,573 | ₩40,573 | ₩39,742 | ₩39,742 | -2.05% | 700 |
|---|
| 2026.09.15 | ₩39,944 | ₩39,944 | ₩39,756 | ₩39,756 | -0.47% | 500 |
|---|
| 2026.09.14 | ₩39,931 | ₩39,998 | ₩39,792 | ₩39,792 | -0.35% | 1.1천 |
|---|
| 2026.09.11 | ₩40,332 | ₩40,399 | ₩40,332 | ₩40,369 | +0.09% | 1.9천 |
|---|
| 2026.09.10 | ₩40,025 | ₩40,025 | ₩39,782 | ₩39,782 | -0.61% | 2.8천 |
|---|
| 2026.09.09 | ₩40,506 | ₩40,640 | ₩40,359 | ₩40,359 | -0.36% | 4.5천 |
|---|
| 2026.09.08 | ₩40,346 | ₩40,560 | ₩40,346 | ₩40,516 | +0.42% | 3.3천 |
|---|
| 2026.09.04 | ₩40,252 | ₩40,332 | ₩40,192 | ₩40,332 | +0.20% | 2.2천 |
|---|
| 2026.09.03 | ₩39,704 | ₩39,976 | ₩39,704 | ₩39,976 | +0.69% | 500 |
|---|
| 2026.09.02 | ₩39,563 | ₩39,637 | ₩39,389 | ₩39,604 | +0.10% | 6.3천 |
|---|
| 2026.09.01 | ₩39,342 | ₩39,556 | ₩39,275 | ₩39,342 | 0.00% | 6.8천 |
|---|
| 2026.08.31 | ₩39,904 | ₩39,944 | ₩39,797 | ₩39,885 | -0.05% | 1.3천 |
|---|
| 2026.08.28 | ₩40,145 | ₩40,319 | ₩39,898 | ₩39,898 | -0.62% | 1.9천 |
|---|
| 2026.08.27 | ₩40,413 | ₩40,494 | ₩40,386 | ₩40,494 | +0.20% | 2.4천 |
|---|
| 2026.08.26 | ₩40,199 | ₩40,439 | ₩40,199 | ₩40,399 | +0.50% | 1.3천 |
|---|
| 2026.08.25 | ₩39,944 | ₩40,065 | ₩39,944 | ₩40,065 | +0.30% | 5.5천 |
|---|
| 2026.08.24 | ₩39,489 | ₩39,650 | ₩39,489 | ₩39,650 | +0.41% | 500 |
|---|
| 2026.08.21 | ₩40,011 | ₩40,229 | ₩40,011 | ₩40,229 | +0.55% | 200 |
|---|
| 2026.08.20 | ₩40,105 | ₩40,158 | ₩39,918 | ₩39,987 | -0.29% | 3.2천 |
|---|
| 2026.08.19 | ₩40,279 | ₩40,279 | ₩40,005 | ₩40,013 | -0.66% | 400 |
|---|
| 2026.08.18 | ₩40,908 | ₩40,908 | ₩40,674 | ₩40,743 | -0.40% | 900 |
|---|
| 2026.08.17 | ₩41,778 | ₩41,858 | ₩41,764 | ₩41,791 | +0.03% | 3.5천 |
|---|
| 2026.08.14 | ₩41,269 | ₩41,604 | ₩41,269 | ₩41,526 | +0.62% | 2.7천 |
|---|
| 2026.08.13 | ₩41,363 | ₩41,523 | ₩41,256 | ₩41,256 | -0.26% | 1.6천 |
|---|
| 2026.08.12 | ₩40,975 | ₩41,015 | ₩40,908 | ₩40,927 | -0.12% | 1.8천 |
|---|
| 2026.08.11 | ₩40,359 | ₩40,359 | ₩40,197 | ₩40,197 | -0.40% | 3.6천 |
|---|
| 2026.08.10 | ₩40,480 | ₩40,480 | ₩40,252 | ₩40,252 | -0.56% | 1천 |
|---|
| 2026.08.07 | ₩39,877 | ₩40,413 | ₩39,877 | ₩40,319 | +1.11% | 2.2만 |
|---|
| 2026.08.06 | ₩40,654 | ₩40,654 | ₩40,294 | ₩40,294 | -0.89% | 9.6천 |
|---|
| 2026.08.05 | ₩41,042 | ₩41,042 | ₩40,605 | ₩40,605 | -1.06% | 1.4천 |
|---|
| 2026.08.04 | ₩40,828 | ₩41,042 | ₩40,627 | ₩40,894 | +0.16% | 8.8천 |
|---|
| 2026.08.03 | ₩38,773 | ₩39,623 | ₩38,773 | ₩39,623 | +2.19% | 5.9만 |
|---|
| 2026.07.31 | ₩39,396 | ₩39,476 | ₩39,289 | ₩39,289 | -0.27% | 1.3천 |
|---|
| 2026.07.30 | ₩38,392 | ₩39,054 | ₩38,392 | ₩39,022 | +1.64% | 2천 |
|---|
| 2026.07.29 | ₩37,161 | ₩37,603 | ₩37,069 | ₩37,069 | -0.25% | 800 |
|---|
| 2026.07.28 | ₩38,205 | ₩38,313 | ₩38,191 | ₩38,313 | +0.28% | 700 |
|---|
| 2026.07.27 | ₩39,730 | ₩39,730 | ₩38,914 | ₩39,488 | -0.61% | 1.5천 |
|---|
| 2026.07.24 | ₩40,680 | ₩40,687 | ₩39,990 | ₩39,990 | -1.70% | 2.3천 |
|---|
| 2026.07.23 | ₩41,175 | ₩41,175 | ₩40,885 | ₩40,885 | -0.71% | 700 |
|---|
| 2026.07.22 | ₩40,145 | ₩41,457 | ₩40,145 | ₩41,236 | +2.72% | 1.8천 |
|---|
| 2026.07.21 | ₩40,654 | ₩41,256 | ₩40,654 | ₩41,229 | +1.42% | 2.6천 |
|---|
| 2026.07.20 | ₩40,051 | ₩40,051 | ₩39,744 | ₩39,744 | -0.77% | 3.2천 |
|---|
| 2026.07.17 | ₩38,993 | ₩40,252 | ₩38,993 | ₩39,851 | +2.20% | 6천 |
|---|
| 2026.07.16 | ₩40,520 | ₩40,640 | ₩39,851 | ₩39,972 | -1.35% | 2.2천 |
|---|
| 2026.07.15 | ₩40,654 | ₩41,490 | ₩40,654 | ₩41,490 | +2.06% | 1.9천 |
|---|
| 2026.07.14 | ₩42,614 | ₩42,614 | ₩42,407 | ₩42,506 | -0.25% | 1.1천 |
|---|
| 2026.07.13 | ₩42,099 | ₩42,099 | ₩41,470 | ₩41,588 | -1.21% | 1.5천 |
|---|
| 2026.07.10 | ₩42,835 | ₩42,835 | ₩42,765 | ₩42,765 | -0.16% | 1.3천 |
|---|
| 2026.07.09 | ₩43,263 | ₩43,263 | ₩42,801 | ₩42,801 | -1.07% | 600 |
|---|
| 2026.07.08 | ₩41,082 | ₩41,774 | ₩41,082 | ₩41,774 | +1.68% | 1.2천 |
|---|
| 2026.07.07 | ₩41,463 | ₩41,497 | ₩41,229 | ₩41,352 | -0.27% | 800 |
|---|
| 2026.07.06 | ₩42,755 | ₩42,755 | ₩42,729 | ₩42,729 | -0.06% | 300 |
|---|
| 2026.07.02 | ₩44,160 | ₩44,160 | ₩41,738 | ₩41,917 | -5.08% | 1.6천 |
|---|
| 2026.07.01 | ₩44,245 | ₩44,245 | ₩43,946 | ₩43,946 | -0.68% | 1천 |
|---|
| 2026.06.30 | ₩46,060 | ₩46,060 | ₩45,765 | ₩46,044 | -0.03% | 6.1천 |
|---|
| 2026.06.29 | ₩44,963 | ₩44,989 | ₩44,949 | ₩44,949 | -0.03% | 700 |
|---|
| 2026.06.26 | ₩43,772 | ₩43,772 | ₩43,309 | ₩43,309 | -1.06% | 800 |
|---|
| 2026.06.25 | ₩44,882 | ₩44,958 | ₩44,748 | ₩44,958 | +0.17% | 1.8천 |
|---|
| 2026.06.24 | ₩44,160 | ₩44,160 | ₩43,343 | ₩43,659 | -1.13% | 3천 |
|---|
| 2026.06.23 | ₩44,160 | ₩44,334 | ₩43,785 | ₩43,919 | -0.55% | 1.3만 |
|---|
| 2026.06.22 | ₩45,578 | ₩45,959 | ₩45,464 | ₩45,959 | +0.84% | 3.8천 |
|---|
| 2026.06.18 | ₩45,123 | ₩45,123 | ₩44,969 | ₩44,969 | -0.34% | 1천 |
|---|
| 2026.06.17 | ₩44,320 | ₩44,441 | ₩43,754 | ₩43,754 | -1.28% | 500 |
|---|
| 2026.06.16 | ₩43,590 | ₩43,590 | ₩43,590 | ₩43,590 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩44,427 | ₩44,501 | ₩44,427 | ₩44,485 | +0.13% | 700 |
|---|
| 2026.06.12 | ₩43,223 | ₩43,276 | ₩43,143 | ₩43,143 | -0.19% | 1.1천 |
|---|
| 2026.06.11 | ₩41,309 | ₩42,405 | ₩41,309 | ₩42,405 | +2.65% | 1.4천 |
|---|
| 2026.06.10 | ₩41,711 | ₩41,711 | ₩40,379 | ₩40,379 | -3.19% | 200 |
|---|
| 2026.06.09 | ₩41,470 | ₩41,470 | ₩41,439 | ₩41,439 | -0.07% | 600 |
|---|
| 2026.06.08 | ₩42,286 | ₩42,594 | ₩42,159 | ₩42,159 | -0.30% | 900 |
|---|
| 2026.06.05 | ₩41,269 | ₩41,273 | ₩41,269 | ₩41,273 | +0.01% | 600 |
|---|
| 2026.06.04 | ₩44,232 | ₩44,232 | ₩44,232 | ₩44,232 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩44,600 | ₩44,600 | ₩44,600 | ₩44,600 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,611 | ₩44,307 | ₩43,611 | ₩44,307 | +1.60% | 100 |
|---|
| 2026.06.01 | ₩43,054 | ₩43,054 | ₩43,054 | ₩43,054 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩42,498 | ₩42,498 | ₩42,498 | ₩42,498 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,219 | ₩42,340 | ₩42,154 | ₩42,154 | -0.16% | 500 |
|---|
| 2026.05.27 | ₩42,019 | ₩42,219 | ₩41,764 | ₩42,126 | +0.25% | 1.4만 |
|---|
| 2026.05.26 | ₩42,032 | ₩42,246 | ₩42,032 | ₩42,246 | +0.51% | 400 |
|---|
| 2026.05.22 | ₩40,480 | ₩40,881 | ₩40,426 | ₩40,577 | +0.24% | 3.5천 |
|---|
| 2026.05.21 | ₩39,864 | ₩40,105 | ₩39,717 | ₩40,105 | +0.60% | 1.4천 |
|---|
| 2026.05.20 | ₩39,489 | ₩39,519 | ₩39,489 | ₩39,519 | +0.07% | 200 |
|---|
| 2026.05.19 | ₩38,634 | ₩38,634 | ₩38,634 | ₩38,634 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩38,981 | ₩39,048 | ₩38,740 | ₩39,017 | +0.09% | 2천 |
|---|
| 2026.05.15 | ₩40,047 | ₩40,047 | ₩40,047 | ₩40,047 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,403 | ₩41,470 | ₩41,309 | ₩41,367 | -0.09% | 2.8천 |
|---|
| 2026.05.13 | ₩41,042 | ₩41,256 | ₩41,042 | ₩41,256 | +0.52% | 600 |
|---|
| 2026.05.12 | ₩39,583 | ₩40,513 | ₩39,463 | ₩40,513 | +2.35% | 1.3천 |
|---|
| 2026.05.11 | ₩41,111 | ₩41,111 | ₩41,111 | ₩41,111 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩39,877 | ₩40,076 | ₩39,877 | ₩40,076 | +0.50% | 600 |
|---|
| 2026.05.07 | ₩38,743 | ₩38,743 | ₩38,743 | ₩38,743 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,352 | ₩39,352 | ₩39,352 | ₩39,352 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩37,750 | ₩37,750 | ₩37,750 | ₩37,750 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩36,693 | ₩36,693 | ₩36,679 | ₩36,679 | -0.04% | 1.2천 |
|---|
| 2026.05.01 | ₩36,735 | ₩36,735 | ₩36,735 | ₩36,735 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩36,104 | ₩36,571 | ₩36,104 | ₩36,571 | +1.29% | 300 |
|---|
| 2026.04.29 | ₩35,957 | ₩35,957 | ₩35,716 | ₩35,859 | -0.27% | 1천 |
|---|
| 2026.04.28 | ₩35,664 | ₩35,664 | ₩35,664 | ₩35,664 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩36,291 | ₩36,371 | ₩36,291 | ₩36,371 | +0.22% | 1.5천 |
|---|
| 2026.04.24 | ₩36,224 | ₩36,425 | ₩36,224 | ₩36,341 | +0.32% | 1.1천 |
|---|
| 2026.04.23 | ₩35,649 | ₩35,676 | ₩35,609 | ₩35,664 | +0.04% | 500 |
|---|
| 2026.04.22 | ₩35,676 | ₩35,720 | ₩35,676 | ₩35,720 | +0.12% | 300 |
|---|
| 2026.04.21 | ₩35,180 | ₩35,201 | ₩35,180 | ₩35,201 | +0.06% | 400 |
|---|
| 2026.04.20 | ₩35,488 | ₩35,569 | ₩35,488 | ₩35,569 | +0.23% | 1.1천 |
|---|
| 2026.04.17 | ₩35,630 | ₩35,630 | ₩35,630 | ₩35,630 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩35,057 | ₩35,057 | ₩35,057 | ₩35,057 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,899 | ₩34,953 | ₩34,899 | ₩34,953 | +0.15% | 1.3천 |
|---|
| 2026.04.14 | ₩35,007 | ₩35,318 | ₩35,007 | ₩35,318 | +0.89% | 600 |
|---|
| 2026.04.13 | ₩34,810 | ₩34,810 | ₩34,810 | ₩34,810 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩34,685 | ₩34,692 | ₩34,618 | ₩34,618 | -0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩34,097 | ₩34,538 | ₩34,097 | ₩34,538 | +1.30% | 300 |
|---|
| 2026.04.08 | ₩34,056 | ₩34,081 | ₩33,949 | ₩34,081 | +0.07% | 1.7천 |
|---|
| 2026.04.07 | ₩32,641 | ₩32,641 | ₩32,641 | ₩32,641 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,384 | ₩32,571 | ₩32,384 | ₩32,571 | +0.58% | 800 |
|---|
| 2026.04.02 | ₩32,216 | ₩32,377 | ₩32,216 | ₩32,377 | +0.50% | 700 |
|---|
| 2026.04.01 | ₩32,384 | ₩32,384 | ₩32,384 | ₩32,384 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩31,072 | ₩31,596 | ₩31,072 | ₩31,596 | +1.68% | 900 |
|---|
| 2026.03.30 | ₩30,577 | ₩30,577 | ₩30,390 | ₩30,467 | -0.36% | 700 |
|---|
| 2026.03.27 | ₩31,193 | ₩31,193 | ₩31,086 | ₩31,092 | -0.32% | 1.2천 |
|---|
| 2026.03.26 | ₩31,380 | ₩31,380 | ₩31,300 | ₩31,300 | -0.26% | 600 |
|---|
| 2026.03.25 | ₩32,290 | ₩32,290 | ₩32,290 | ₩32,290 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,263 | ₩32,303 | ₩32,178 | ₩32,178 | -0.27% | 4.7천 |
|---|
| 2026.03.23 | ₩31,862 | ₩31,862 | ₩31,862 | ₩31,862 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,822 | ₩31,822 | ₩31,535 | ₩31,535 | -0.90% | 1천 |
|---|
| 2026.03.19 | ₩31,929 | ₩32,216 | ₩31,875 | ₩31,875 | -0.17% | 5.9천 |
|---|
| 2026.03.18 | ₩32,638 | ₩32,638 | ₩32,303 | ₩32,303 | -1.03% | 300 |
|---|
| 2026.03.17 | ₩32,611 | ₩32,650 | ₩32,558 | ₩32,650 | +0.12% | 400 |
|---|
| 2026.03.16 | ₩32,424 | ₩32,424 | ₩32,368 | ₩32,368 | -0.17% | 600 |
|---|
| 2026.03.13 | ₩31,922 | ₩31,922 | ₩31,922 | ₩31,922 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,139 | ₩32,139 | ₩32,139 | ₩32,139 | 0.00% | 800 |
|---|
| 2026.03.11 | ₩32,986 | ₩32,986 | ₩32,865 | ₩32,879 | -0.32% | 2.1천 |
|---|
| 2026.03.10 | ₩32,973 | ₩33,200 | ₩32,891 | ₩32,891 | -0.25% | 400 |
|---|
| 2026.03.09 | ₩32,622 | ₩32,622 | ₩32,622 | ₩32,622 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩32,303 | ₩32,303 | ₩32,048 | ₩32,048 | -0.79% | 1.7천 |
|---|
| 2026.03.05 | ₩32,665 | ₩32,903 | ₩32,665 | ₩32,903 | +0.73% | 2.5천 |
|---|
| 2026.03.04 | ₩33,664 | ₩33,664 | ₩33,664 | ₩33,664 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,986 | ₩33,331 | ₩32,986 | ₩33,331 | +1.05% | 900 |
|---|
| 2026.03.02 | ₩34,450 | ₩34,450 | ₩34,450 | ₩34,450 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,244 | ₩34,404 | ₩34,244 | ₩34,363 | +0.35% | 900 |
|---|
| 2026.02.26 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩34,953 | ₩34,953 | ₩34,879 | ₩34,879 | -0.21% | 800 |
|---|
| 2026.02.24 | ₩34,565 | ₩34,565 | ₩34,506 | ₩34,506 | -0.17% | 400 |
|---|
| 2026.02.23 | ₩34,241 | ₩34,241 | ₩34,241 | ₩34,241 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,975 | ₩33,996 | ₩33,869 | ₩33,996 | +0.06% | 1.2천 |
|---|
| 2026.02.18 | ₩34,123 | ₩34,123 | ₩34,123 | ₩34,123 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,735 | ₩33,735 | ₩33,630 | ₩33,630 | -0.31% | 700 |
|---|
| 2026.02.13 | ₩33,816 | ₩33,816 | ₩33,816 | ₩33,816 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩33,802 | ₩33,802 | ₩33,642 | ₩33,642 | -0.48% | 400 |
|---|
| 2026.02.11 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,845 | ₩33,845 | ₩33,845 | ₩33,845 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,130 | ₩34,186 | ₩34,097 | ₩34,186 | +0.16% | 1천 |
|---|
| 2026.02.06 | ₩33,722 | ₩33,856 | ₩33,722 | ₩33,856 | +0.40% | 700 |
|---|
| 2026.02.05 | ₩33,080 | ₩33,080 | ₩32,860 | ₩32,860 | -0.66% | 500 |
|---|
| 2026.02.04 | ₩33,173 | ₩33,307 | ₩33,173 | ₩33,294 | +0.36% | 1천 |
|---|
| 2026.02.03 | ₩34,110 | ₩34,184 | ₩34,110 | ₩34,184 | +0.22% | 300 |
|---|
| 2026.02.02 | ₩34,137 | ₩34,275 | ₩34,137 | ₩34,275 | +0.40% | 1.2천 |
|---|
| 2026.01.30 | ₩34,170 | ₩34,170 | ₩33,601 | ₩33,628 | -1.59% | 1.7천 |
|---|
| 2026.01.29 | ₩34,605 | ₩34,683 | ₩34,605 | ₩34,683 | +0.22% | 2.6천 |
|---|
| 2026.01.28 | ₩34,511 | ₩34,511 | ₩34,479 | ₩34,479 | -0.09% | 300 |
|---|
| 2026.01.27 | ₩34,097 | ₩34,123 | ₩34,097 | ₩34,123 | +0.08% | 300 |
|---|
| 2026.01.26 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,267 | ₩33,312 | ₩33,267 | ₩33,312 | +0.14% | 100 |
|---|
| 2026.01.22 | ₩33,508 | ₩33,508 | ₩33,382 | ₩33,382 | -0.38% | 700 |
|---|
| 2026.01.21 | ₩33,039 | ₩33,304 | ₩33,039 | ₩33,304 | +0.80% | 700 |
|---|
| 2026.01.20 | ₩32,799 | ₩32,799 | ₩32,705 | ₩32,733 | -0.20% | 1.2천 |
|---|
| 2026.01.16 | ₩33,120 | ₩33,120 | ₩33,093 | ₩33,093 | -0.08% | 1.4천 |
|---|
| 2026.01.15 | ₩33,013 | ₩33,148 | ₩32,962 | ₩32,962 | -0.15% | 900 |
|---|
| 2026.01.14 | ₩32,477 | ₩32,634 | ₩32,477 | ₩32,634 | +0.48% | 400 |
|---|
| 2026.01.13 | ₩32,718 | ₩32,718 | ₩32,638 | ₩32,678 | -0.12% | 2.8천 |
|---|
| 2026.01.12 | ₩32,384 | ₩32,584 | ₩32,384 | ₩32,584 | +0.62% | 2.2천 |
|---|
| 2026.01.09 | ₩32,345 | ₩32,345 | ₩32,345 | ₩32,345 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩31,822 | ₩31,877 | ₩31,822 | ₩31,877 | +0.17% | 3.2천 |
|---|
| 2026.01.07 | ₩32,103 | ₩32,116 | ₩32,009 | ₩32,060 | -0.13% | 5.9천 |
|---|
| 2026.01.06 | ₩32,263 | ₩32,340 | ₩32,263 | ₩32,340 | +0.24% | 7.4천 |
|---|
| 2026.01.05 | ₩31,581 | ₩31,581 | ₩31,501 | ₩31,541 | -0.13% | 2.3천 |
|---|
| 2026.01.02 | ₩31,154 | ₩31,154 | ₩31,154 | ₩31,154 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,676 | ₩30,676 | ₩30,676 | ₩30,676 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩30,983 | ₩30,983 | ₩30,983 | ₩30,983 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,054 | ₩31,054 | ₩31,054 | ₩31,054 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,179 | ₩31,217 | ₩31,179 | ₩31,217 | +0.12% | 200 |
|---|
| 2025.12.24 | ₩31,166 | ₩31,194 | ₩31,166 | ₩31,194 | +0.09% | 400 |
|---|
| 2025.12.23 | ₩31,046 | ₩31,082 | ₩31,046 | ₩31,082 | +0.12% | 300 |
|---|
| 2025.12.22 | ₩31,019 | ₩31,059 | ₩31,019 | ₩31,059 | +0.13% | 1.8천 |
|---|
| 2025.12.19 | ₩30,684 | ₩30,738 | ₩30,657 | ₩30,684 | 0.00% | 2.4천 |
|---|
| 2025.12.18 | ₩30,212 | ₩30,212 | ₩30,212 | ₩30,212 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩29,881 | ₩29,881 | ₩29,721 | ₩29,721 | -0.54% | 1.5천 |
|---|
| 2025.12.16 | ₩30,202 | ₩30,310 | ₩30,176 | ₩30,310 | +0.35% | 500 |
|---|
| 2025.12.15 | ₩30,470 | ₩30,470 | ₩30,423 | ₩30,423 | -0.15% | 300 |
|---|
| 2025.12.12 | ₩30,577 | ₩30,617 | ₩30,417 | ₩30,417 | -0.53% | 900 |
|---|
| 2025.12.11 | ₩31,005 | ₩31,213 | ₩31,005 | ₩31,213 | +0.67% | 500 |
|---|
| 2025.12.10 | ₩30,791 | ₩31,129 | ₩30,791 | ₩31,129 | +1.10% | 1.6천 |
|---|
| 2025.12.09 | ₩30,711 | ₩30,711 | ₩30,695 | ₩30,695 | -0.05% | 300 |
|---|
| 2025.12.08 | ₩30,625 | ₩30,625 | ₩30,625 | ₩30,625 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩30,617 | ₩30,688 | ₩30,617 | ₩30,628 | +0.03% | 3.8천 |
|---|
| 2025.12.04 | ₩30,430 | ₩30,537 | ₩30,430 | ₩30,457 | +0.09% | 5.9천 |
|---|
| 2025.12.03 | ₩30,591 | ₩30,617 | ₩30,577 | ₩30,577 | -0.04% | 600 |
|---|
| 2025.12.02 | ₩30,537 | ₩30,537 | ₩30,534 | ₩30,534 | -0.01% | 800 |
|---|
| 2025.12.01 | ₩30,363 | ₩30,387 | ₩30,363 | ₩30,387 | +0.08% | 300 |
|---|
| 2025.11.28 | ₩30,397 | ₩30,459 | ₩30,397 | ₩30,459 | +0.21% | 200 |
|---|
| 2025.11.26 | ₩30,336 | ₩30,336 | ₩30,318 | ₩30,318 | -0.06% | 500 |
|---|
| 2025.11.25 | ₩30,095 | ₩30,169 | ₩30,095 | ₩30,169 | +0.24% | 300 |
|---|
| 2025.11.24 | ₩29,828 | ₩29,869 | ₩29,801 | ₩29,869 | +0.14% | 600 |
|---|
| 2025.11.21 | ₩28,717 | ₩29,210 | ₩28,717 | ₩29,107 | +1.36% | 600 |
|---|
| 2025.11.20 | ₩28,931 | ₩28,931 | ₩28,753 | ₩28,753 | -0.62% | 600 |
|---|
| 2025.11.19 | ₩29,600 | ₩29,600 | ₩29,600 | ₩29,600 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩29,429 | ₩29,429 | ₩29,429 | ₩29,429 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩29,741 | ₩29,741 | ₩29,741 | ₩29,741 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,550 | ₩30,550 | ₩30,252 | ₩30,252 | -0.98% | 1.4천 |
|---|
| 2025.11.13 | ₩30,577 | ₩30,577 | ₩30,283 | ₩30,287 | -0.95% | 400 |
|---|
| 2025.11.12 | ₩31,027 | ₩31,027 | ₩31,027 | ₩31,027 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩30,949 | ₩30,949 | ₩30,949 | ₩30,949 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩31,046 | ₩31,220 | ₩31,046 | ₩31,203 | +0.51% | 400 |
|---|
| 2025.11.07 | ₩30,478 | ₩30,478 | ₩30,478 | ₩30,478 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,591 | ₩30,591 | ₩30,376 | ₩30,409 | -0.59% | 1.8천 |
|---|
| 2025.11.05 | ₩30,817 | ₩30,817 | ₩30,718 | ₩30,718 | -0.32% | 1.9천 |
|---|
| 2025.11.04 | ₩30,296 | ₩30,296 | ₩30,296 | ₩30,296 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩31,118 | ₩31,118 | ₩31,086 | ₩31,096 | -0.07% | 1.5천 |
|---|
| 2025.10.31 | ₩31,126 | ₩31,126 | ₩30,992 | ₩31,024 | -0.33% | 1.2천 |
|---|
| 2025.10.30 | ₩31,046 | ₩31,072 | ₩30,912 | ₩30,912 | -0.43% | 3.3천 |
|---|
| 2025.10.29 | ₩31,407 | ₩31,420 | ₩31,153 | ₩31,250 | -0.50% | 1.1천 |
|---|
| 2025.10.28 | ₩31,126 | ₩31,126 | ₩31,119 | ₩31,119 | -0.02% | 600 |
|---|
| 2025.10.27 | ₩31,072 | ₩31,166 | ₩31,072 | ₩31,153 | +0.26% | 1천 |
|---|
| 2025.10.24 | ₩31,032 | ₩31,032 | ₩30,949 | ₩30,949 | -0.27% | 900 |
|---|
| 2025.10.23 | ₩30,711 | ₩30,711 | ₩30,657 | ₩30,657 | -0.17% | 600 |
|---|
| 2025.10.22 | ₩30,376 | ₩30,376 | ₩30,350 | ₩30,350 | -0.09% | 800 |
|---|
| 2025.10.21 | ₩30,652 | ₩30,652 | ₩30,652 | ₩30,652 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩30,684 | ₩30,684 | ₩30,684 | ₩30,684 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩30,176 | ₩30,376 | ₩30,176 | ₩30,350 | +0.58% | 8천 |
|---|
| 2025.10.16 | ₩30,550 | ₩30,550 | ₩30,434 | ₩30,434 | -0.38% | 400 |
|---|
| 2025.10.15 | ₩30,484 | ₩30,484 | ₩30,256 | ₩30,401 | -0.27% | 1.9천 |
|---|
| 2025.10.14 | ₩30,484 | ₩30,484 | ₩30,292 | ₩30,292 | -0.63% | 2.2천 |
|---|
| 2025.10.13 | ₩30,318 | ₩30,318 | ₩30,318 | ₩30,318 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,484 | ₩30,484 | ₩29,857 | ₩29,857 | -2.05% | 600 |
|---|