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 | ₩41,750 | ₩41,956 | ₩41,750 | ₩41,956 | +0.49% | 600 |
| 2026.10.08 | ₩41,696 | ₩41,696 | ₩41,432 | ₩41,432 | -0.63% | 1.1천 |
| 2026.10.07 | ₩41,549 | ₩41,844 | ₩41,549 | ₩41,823 | +0.66% | 2.4천 |
| 2026.10.06 | ₩41,937 | ₩41,951 | ₩41,872 | ₩41,872 | -0.16% | 1.1천 |
| 2026.10.05 | ₩41,669 | ₩41,836 | ₩41,649 | ₩41,836 | +0.40% | 1.4천 |
| 2026.10.02 | ₩41,455 | ₩41,506 | ₩41,388 | ₩41,506 | +0.12% | 2.1천 |
| 2026.10.01 | ₩40,771 | ₩41,300 | ₩40,744 | ₩41,300 | +1.30% | 7.9천 |
| 2026.09.30 | ₩41,267 | ₩41,307 | ₩41,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,020 |
| -0.60% |
| 600 |
| 2026.09.29 | ₩40,985 | ₩40,985 | ₩40,797 | ₩40,942 | -0.10% | 1천 |
|---|
| 2026.09.28 | ₩40,811 | ₩41,025 | ₩40,730 | ₩40,944 | +0.33% | 1.1천 |
|---|
| 2026.09.25 | ₩41,012 | ₩41,209 | ₩41,012 | ₩41,209 | +0.48% | 100 |
|---|
| 2026.09.24 | ₩40,999 | ₩40,999 | ₩40,932 | ₩40,960 | -0.09% | 700 |
|---|
| 2026.09.23 | ₩40,958 | ₩40,958 | ₩40,865 | ₩40,866 | -0.23% | 6천 |
|---|
| 2026.09.22 | ₩41,066 | ₩41,091 | ₩41,066 | ₩41,091 | +0.06% | 300 |
|---|
| 2026.09.21 | ₩40,905 | ₩41,173 | ₩40,905 | ₩41,101 | +0.48% | 1.3천 |
|---|
| 2026.09.18 | ₩40,449 | ₩40,633 | ₩40,449 | ₩40,633 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩40,449 | ₩40,529 | ₩40,449 | ₩40,506 | +0.14% | 1.8천 |
|---|
| 2026.09.16 | ₩40,663 | ₩40,663 | ₩39,831 | ₩39,831 | -2.05% | 700 |
|---|
| 2026.09.15 | ₩40,033 | ₩40,033 | ₩39,844 | ₩39,844 | -0.47% | 500 |
|---|
| 2026.09.14 | ₩40,020 | ₩40,087 | ₩39,880 | ₩39,880 | -0.35% | 1.1천 |
|---|
| 2026.09.11 | ₩40,422 | ₩40,489 | ₩40,422 | ₩40,458 | +0.09% | 1.9천 |
|---|
| 2026.09.10 | ₩40,113 | ₩40,113 | ₩39,871 | ₩39,871 | -0.61% | 2.8천 |
|---|
| 2026.09.09 | ₩40,596 | ₩40,730 | ₩40,449 | ₩40,449 | -0.36% | 4.5천 |
|---|
| 2026.09.08 | ₩40,435 | ₩40,650 | ₩40,435 | ₩40,606 | +0.42% | 3.3천 |
|---|
| 2026.09.04 | ₩40,341 | ₩40,422 | ₩40,281 | ₩40,422 | +0.20% | 2.2천 |
|---|
| 2026.09.03 | ₩39,792 | ₩40,065 | ₩39,792 | ₩40,065 | +0.69% | 500 |
|---|
| 2026.09.02 | ₩39,651 | ₩39,725 | ₩39,476 | ₩39,692 | +0.10% | 6.3천 |
|---|
| 2026.09.01 | ₩39,430 | ₩39,644 | ₩39,362 | ₩39,430 | 0.00% | 6.8천 |
|---|
| 2026.08.31 | ₩39,993 | ₩40,033 | ₩39,886 | ₩39,974 | -0.05% | 1.3천 |
|---|
| 2026.08.28 | ₩40,234 | ₩40,409 | ₩39,986 | ₩39,986 | -0.62% | 1.9천 |
|---|
| 2026.08.27 | ₩40,502 | ₩40,584 | ₩40,476 | ₩40,584 | +0.20% | 2.4천 |
|---|
| 2026.08.26 | ₩40,288 | ₩40,529 | ₩40,288 | ₩40,489 | +0.50% | 1.3천 |
|---|
| 2026.08.25 | ₩40,033 | ₩40,154 | ₩40,033 | ₩40,154 | +0.30% | 5.5천 |
|---|
| 2026.08.24 | ₩39,577 | ₩39,738 | ₩39,577 | ₩39,738 | +0.41% | 500 |
|---|
| 2026.08.21 | ₩40,100 | ₩40,319 | ₩40,100 | ₩40,319 | +0.55% | 200 |
|---|
| 2026.08.20 | ₩40,194 | ₩40,248 | ₩40,006 | ₩40,076 | -0.29% | 3.2천 |
|---|
| 2026.08.19 | ₩40,368 | ₩40,368 | ₩40,093 | ₩40,101 | -0.66% | 400 |
|---|
| 2026.08.18 | ₩40,999 | ₩40,999 | ₩40,764 | ₩40,834 | -0.40% | 900 |
|---|
| 2026.08.17 | ₩41,870 | ₩41,951 | ₩41,857 | ₩41,884 | +0.03% | 3.5천 |
|---|
| 2026.08.14 | ₩41,361 | ₩41,696 | ₩41,361 | ₩41,618 | +0.62% | 2.7천 |
|---|
| 2026.08.13 | ₩41,455 | ₩41,616 | ₩41,347 | ₩41,347 | -0.26% | 1.6천 |
|---|
| 2026.08.12 | ₩41,066 | ₩41,106 | ₩40,999 | ₩41,017 | -0.12% | 1.8천 |
|---|
| 2026.08.11 | ₩40,449 | ₩40,449 | ₩40,287 | ₩40,287 | -0.40% | 3.6천 |
|---|
| 2026.08.10 | ₩40,569 | ₩40,569 | ₩40,341 | ₩40,341 | -0.56% | 1천 |
|---|
| 2026.08.07 | ₩39,966 | ₩40,502 | ₩39,966 | ₩40,409 | +1.11% | 2.2만 |
|---|
| 2026.08.06 | ₩40,744 | ₩40,744 | ₩40,383 | ₩40,383 | -0.89% | 9.6천 |
|---|
| 2026.08.05 | ₩41,133 | ₩41,133 | ₩40,696 | ₩40,696 | -1.06% | 1.4천 |
|---|
| 2026.08.04 | ₩40,918 | ₩41,133 | ₩40,717 | ₩40,985 | +0.16% | 8.8천 |
|---|
| 2026.08.03 | ₩38,860 | ₩39,711 | ₩38,860 | ₩39,711 | +2.19% | 5.9만 |
|---|
| 2026.07.31 | ₩39,483 | ₩39,564 | ₩39,376 | ₩39,376 | -0.27% | 1.3천 |
|---|
| 2026.07.30 | ₩38,477 | ₩39,141 | ₩38,477 | ₩39,109 | +1.64% | 2천 |
|---|
| 2026.07.29 | ₩37,243 | ₩37,686 | ₩37,151 | ₩37,151 | -0.25% | 800 |
|---|
| 2026.07.28 | ₩38,290 | ₩38,398 | ₩38,276 | ₩38,398 | +0.28% | 700 |
|---|
| 2026.07.27 | ₩39,818 | ₩39,818 | ₩39,000 | ₩39,576 | -0.61% | 1.5천 |
|---|
| 2026.07.24 | ₩40,771 | ₩40,777 | ₩40,079 | ₩40,079 | -1.70% | 2.3천 |
|---|
| 2026.07.23 | ₩41,267 | ₩41,267 | ₩40,976 | ₩40,976 | -0.71% | 700 |
|---|
| 2026.07.22 | ₩40,234 | ₩41,549 | ₩40,234 | ₩41,327 | +2.72% | 1.8천 |
|---|
| 2026.07.21 | ₩40,744 | ₩41,347 | ₩40,744 | ₩41,321 | +1.42% | 2.6천 |
|---|
| 2026.07.20 | ₩40,140 | ₩40,140 | ₩39,832 | ₩39,832 | -0.77% | 3.2천 |
|---|
| 2026.07.17 | ₩39,079 | ₩40,341 | ₩39,079 | ₩39,939 | +2.20% | 6천 |
|---|
| 2026.07.16 | ₩40,610 | ₩40,730 | ₩39,939 | ₩40,061 | -1.35% | 2.2천 |
|---|
| 2026.07.15 | ₩40,744 | ₩41,582 | ₩40,744 | ₩41,582 | +2.06% | 1.9천 |
|---|
| 2026.07.14 | ₩42,709 | ₩42,709 | ₩42,501 | ₩42,600 | -0.25% | 1.1천 |
|---|
| 2026.07.13 | ₩42,192 | ₩42,192 | ₩41,562 | ₩41,680 | -1.21% | 1.5천 |
|---|
| 2026.07.10 | ₩42,930 | ₩42,930 | ₩42,860 | ₩42,860 | -0.16% | 1.3천 |
|---|
| 2026.07.09 | ₩43,359 | ₩43,359 | ₩42,896 | ₩42,896 | -1.07% | 600 |
|---|
| 2026.07.08 | ₩41,173 | ₩41,866 | ₩41,173 | ₩41,866 | +1.68% | 1.2천 |
|---|
| 2026.07.07 | ₩41,555 | ₩41,589 | ₩41,321 | ₩41,444 | -0.27% | 800 |
|---|
| 2026.07.06 | ₩42,849 | ₩42,849 | ₩42,824 | ₩42,824 | -0.06% | 300 |
|---|
| 2026.07.02 | ₩44,258 | ₩44,258 | ₩41,830 | ₩42,010 | -5.08% | 1.6천 |
|---|
| 2026.07.01 | ₩44,343 | ₩44,343 | ₩44,043 | ₩44,043 | -0.68% | 1천 |
|---|
| 2026.06.30 | ₩46,162 | ₩46,162 | ₩45,867 | ₩46,146 | -0.03% | 6.1천 |
|---|
| 2026.06.29 | ₩45,062 | ₩45,089 | ₩45,049 | ₩45,049 | -0.03% | 700 |
|---|
| 2026.06.26 | ₩43,869 | ₩43,869 | ₩43,405 | ₩43,405 | -1.06% | 800 |
|---|
| 2026.06.25 | ₩44,982 | ₩45,058 | ₩44,848 | ₩45,058 | +0.17% | 1.8천 |
|---|
| 2026.06.24 | ₩44,258 | ₩44,258 | ₩43,440 | ₩43,756 | -1.13% | 3천 |
|---|
| 2026.06.23 | ₩44,258 | ₩44,432 | ₩43,882 | ₩44,016 | -0.55% | 1.3만 |
|---|
| 2026.06.22 | ₩45,679 | ₩46,061 | ₩45,565 | ₩46,061 | +0.84% | 3.8천 |
|---|
| 2026.06.18 | ₩45,223 | ₩45,223 | ₩45,069 | ₩45,069 | -0.34% | 1천 |
|---|
| 2026.06.17 | ₩44,419 | ₩44,539 | ₩43,851 | ₩43,851 | -1.28% | 500 |
|---|
| 2026.06.16 | ₩43,686 | ₩43,686 | ₩43,686 | ₩43,686 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩44,526 | ₩44,600 | ₩44,526 | ₩44,584 | +0.13% | 700 |
|---|
| 2026.06.12 | ₩43,319 | ₩43,372 | ₩43,238 | ₩43,238 | -0.19% | 1.1천 |
|---|
| 2026.06.11 | ₩41,401 | ₩42,499 | ₩41,401 | ₩42,499 | +2.65% | 1.4천 |
|---|
| 2026.06.10 | ₩41,803 | ₩41,803 | ₩40,469 | ₩40,469 | -3.19% | 200 |
|---|
| 2026.06.09 | ₩41,562 | ₩41,562 | ₩41,531 | ₩41,531 | -0.07% | 600 |
|---|
| 2026.06.08 | ₩42,380 | ₩42,688 | ₩42,253 | ₩42,253 | -0.30% | 900 |
|---|
| 2026.06.05 | ₩41,361 | ₩41,365 | ₩41,361 | ₩41,365 | +0.01% | 600 |
|---|
| 2026.06.04 | ₩44,330 | ₩44,330 | ₩44,330 | ₩44,330 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩44,699 | ₩44,699 | ₩44,699 | ₩44,699 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,708 | ₩44,405 | ₩43,708 | ₩44,405 | +1.60% | 100 |
|---|
| 2026.06.01 | ₩43,150 | ₩43,150 | ₩43,150 | ₩43,150 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩42,592 | ₩42,592 | ₩42,592 | ₩42,592 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,313 | ₩42,434 | ₩42,247 | ₩42,247 | -0.16% | 500 |
|---|
| 2026.05.27 | ₩42,112 | ₩42,313 | ₩41,857 | ₩42,219 | +0.25% | 1.4만 |
|---|
| 2026.05.26 | ₩42,125 | ₩42,340 | ₩42,125 | ₩42,340 | +0.51% | 400 |
|---|
| 2026.05.22 | ₩40,569 | ₩40,972 | ₩40,516 | ₩40,667 | +0.24% | 3.5천 |
|---|
| 2026.05.21 | ₩39,953 | ₩40,194 | ₩39,805 | ₩40,194 | +0.60% | 1.4천 |
|---|
| 2026.05.20 | ₩39,577 | ₩39,607 | ₩39,577 | ₩39,607 | +0.07% | 200 |
|---|
| 2026.05.19 | ₩38,720 | ₩38,720 | ₩38,720 | ₩38,720 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,067 | ₩39,134 | ₩38,826 | ₩39,104 | +0.09% | 2천 |
|---|
| 2026.05.15 | ₩40,136 | ₩40,136 | ₩40,136 | ₩40,136 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,495 | ₩41,562 | ₩41,401 | ₩41,459 | -0.09% | 2.8천 |
|---|
| 2026.05.13 | ₩41,133 | ₩41,347 | ₩41,133 | ₩41,347 | +0.52% | 600 |
|---|
| 2026.05.12 | ₩39,671 | ₩40,603 | ₩39,550 | ₩40,603 | +2.35% | 1.3천 |
|---|
| 2026.05.11 | ₩41,203 | ₩41,203 | ₩41,203 | ₩41,203 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩39,966 | ₩40,164 | ₩39,966 | ₩40,164 | +0.50% | 600 |
|---|
| 2026.05.07 | ₩38,829 | ₩38,829 | ₩38,829 | ₩38,829 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,439 | ₩39,439 | ₩39,439 | ₩39,439 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩37,834 | ₩37,834 | ₩37,834 | ₩37,834 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩36,774 | ₩36,774 | ₩36,761 | ₩36,761 | -0.04% | 1.2천 |
|---|
| 2026.05.01 | ₩36,817 | ₩36,817 | ₩36,817 | ₩36,817 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩36,184 | ₩36,652 | ₩36,184 | ₩36,652 | +1.29% | 300 |
|---|
| 2026.04.29 | ₩36,036 | ₩36,036 | ₩35,795 | ₩35,939 | -0.27% | 1천 |
|---|
| 2026.04.28 | ₩35,743 | ₩35,743 | ₩35,743 | ₩35,743 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩36,372 | ₩36,452 | ₩36,372 | ₩36,452 | +0.22% | 1.5천 |
|---|
| 2026.04.24 | ₩36,305 | ₩36,506 | ₩36,305 | ₩36,421 | +0.32% | 1.1천 |
|---|
| 2026.04.23 | ₩35,728 | ₩35,755 | ₩35,688 | ₩35,743 | +0.04% | 500 |
|---|
| 2026.04.22 | ₩35,755 | ₩35,799 | ₩35,755 | ₩35,799 | +0.12% | 300 |
|---|
| 2026.04.21 | ₩35,259 | ₩35,279 | ₩35,259 | ₩35,279 | +0.06% | 400 |
|---|
| 2026.04.20 | ₩35,567 | ₩35,648 | ₩35,567 | ₩35,648 | +0.23% | 1.1천 |
|---|
| 2026.04.17 | ₩35,709 | ₩35,709 | ₩35,709 | ₩35,709 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,977 | ₩35,031 | ₩34,977 | ₩35,031 | +0.15% | 1.3천 |
|---|
| 2026.04.14 | ₩35,084 | ₩35,397 | ₩35,084 | ₩35,397 | +0.89% | 600 |
|---|
| 2026.04.13 | ₩34,887 | ₩34,887 | ₩34,887 | ₩34,887 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩34,762 | ₩34,769 | ₩34,695 | ₩34,695 | -0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩34,172 | ₩34,615 | ₩34,172 | ₩34,615 | +1.30% | 300 |
|---|
| 2026.04.08 | ₩34,132 | ₩34,156 | ₩34,025 | ₩34,156 | +0.07% | 1.7천 |
|---|
| 2026.04.07 | ₩32,713 | ₩32,713 | ₩32,713 | ₩32,713 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,456 | ₩32,643 | ₩32,456 | ₩32,643 | +0.58% | 800 |
|---|
| 2026.04.02 | ₩32,288 | ₩32,449 | ₩32,288 | ₩32,449 | +0.50% | 700 |
|---|
| 2026.04.01 | ₩32,456 | ₩32,456 | ₩32,456 | ₩32,456 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩31,141 | ₩31,666 | ₩31,141 | ₩31,666 | +1.68% | 900 |
|---|
| 2026.03.30 | ₩30,645 | ₩30,645 | ₩30,457 | ₩30,535 | -0.36% | 700 |
|---|
| 2026.03.27 | ₩31,262 | ₩31,262 | ₩31,155 | ₩31,161 | -0.32% | 1.2천 |
|---|
| 2026.03.26 | ₩31,450 | ₩31,450 | ₩31,369 | ₩31,369 | -0.26% | 600 |
|---|
| 2026.03.25 | ₩32,362 | ₩32,362 | ₩32,362 | ₩32,362 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,335 | ₩32,375 | ₩32,249 | ₩32,249 | -0.27% | 4.7천 |
|---|
| 2026.03.23 | ₩31,933 | ₩31,933 | ₩31,933 | ₩31,933 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,892 | ₩31,892 | ₩31,605 | ₩31,605 | -0.90% | 1천 |
|---|
| 2026.03.19 | ₩32,000 | ₩32,288 | ₩31,946 | ₩31,946 | -0.17% | 5.9천 |
|---|
| 2026.03.18 | ₩32,710 | ₩32,710 | ₩32,375 | ₩32,375 | -1.03% | 300 |
|---|
| 2026.03.17 | ₩32,684 | ₩32,722 | ₩32,630 | ₩32,722 | +0.12% | 400 |
|---|
| 2026.03.16 | ₩32,496 | ₩32,496 | ₩32,439 | ₩32,439 | -0.17% | 600 |
|---|
| 2026.03.13 | ₩31,993 | ₩31,993 | ₩31,993 | ₩31,993 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,210 | ₩32,210 | ₩32,210 | ₩32,210 | 0.00% | 800 |
|---|
| 2026.03.11 | ₩33,059 | ₩33,059 | ₩32,938 | ₩32,952 | -0.32% | 2.1천 |
|---|
| 2026.03.10 | ₩33,046 | ₩33,274 | ₩32,964 | ₩32,964 | -0.25% | 400 |
|---|
| 2026.03.09 | ₩32,694 | ₩32,694 | ₩32,694 | ₩32,694 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩32,375 | ₩32,375 | ₩32,119 | ₩32,119 | -0.79% | 1.7천 |
|---|
| 2026.03.05 | ₩32,737 | ₩32,976 | ₩32,737 | ₩32,976 | +0.73% | 2.5천 |
|---|
| 2026.03.04 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,059 | ₩33,405 | ₩33,059 | ₩33,405 | +1.05% | 900 |
|---|
| 2026.03.02 | ₩34,526 | ₩34,526 | ₩34,526 | ₩34,526 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,320 | ₩34,481 | ₩34,320 | ₩34,439 | +0.35% | 900 |
|---|
| 2026.02.26 | ₩34,556 | ₩34,556 | ₩34,556 | ₩34,556 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩35,031 | ₩35,031 | ₩34,957 | ₩34,957 | -0.21% | 800 |
|---|
| 2026.02.24 | ₩34,642 | ₩34,642 | ₩34,583 | ₩34,583 | -0.17% | 400 |
|---|
| 2026.02.23 | ₩34,317 | ₩34,317 | ₩34,317 | ₩34,317 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩34,435 | ₩34,435 | ₩34,435 | ₩34,435 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩34,050 | ₩34,072 | ₩33,944 | ₩34,072 | +0.06% | 1.2천 |
|---|
| 2026.02.18 | ₩34,199 | ₩34,199 | ₩34,199 | ₩34,199 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,810 | ₩33,810 | ₩33,704 | ₩33,704 | -0.31% | 700 |
|---|
| 2026.02.13 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩33,877 | ₩33,877 | ₩33,716 | ₩33,716 | -0.48% | 400 |
|---|
| 2026.02.11 | ₩34,435 | ₩34,435 | ₩34,435 | ₩34,435 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,920 | ₩33,920 | ₩33,920 | ₩33,920 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,206 | ₩34,262 | ₩34,172 | ₩34,262 | +0.16% | 1천 |
|---|
| 2026.02.06 | ₩33,797 | ₩33,931 | ₩33,797 | ₩33,931 | +0.40% | 700 |
|---|
| 2026.02.05 | ₩33,153 | ₩33,153 | ₩32,933 | ₩32,933 | -0.66% | 500 |
|---|
| 2026.02.04 | ₩33,247 | ₩33,381 | ₩33,247 | ₩33,368 | +0.36% | 1천 |
|---|
| 2026.02.03 | ₩34,186 | ₩34,259 | ₩34,186 | ₩34,259 | +0.22% | 300 |
|---|
| 2026.02.02 | ₩34,212 | ₩34,351 | ₩34,212 | ₩34,351 | +0.40% | 1.2천 |
|---|
| 2026.01.30 | ₩34,246 | ₩34,246 | ₩33,676 | ₩33,703 | -1.59% | 1.7천 |
|---|
| 2026.01.29 | ₩34,682 | ₩34,760 | ₩34,682 | ₩34,760 | +0.22% | 2.6천 |
|---|
| 2026.01.28 | ₩34,588 | ₩34,588 | ₩34,556 | ₩34,556 | -0.09% | 300 |
|---|
| 2026.01.27 | ₩34,172 | ₩34,199 | ₩34,172 | ₩34,199 | +0.08% | 300 |
|---|
| 2026.01.26 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,341 | ₩33,386 | ₩33,341 | ₩33,386 | +0.14% | 100 |
|---|
| 2026.01.22 | ₩33,582 | ₩33,582 | ₩33,456 | ₩33,456 | -0.38% | 700 |
|---|
| 2026.01.21 | ₩33,113 | ₩33,378 | ₩33,113 | ₩33,378 | +0.80% | 700 |
|---|
| 2026.01.20 | ₩32,871 | ₩32,871 | ₩32,777 | ₩32,806 | -0.20% | 1.2천 |
|---|
| 2026.01.16 | ₩33,193 | ₩33,193 | ₩33,166 | ₩33,166 | -0.08% | 1.4천 |
|---|
| 2026.01.15 | ₩33,086 | ₩33,221 | ₩33,035 | ₩33,035 | -0.15% | 900 |
|---|
| 2026.01.14 | ₩32,549 | ₩32,706 | ₩32,549 | ₩32,706 | +0.48% | 400 |
|---|
| 2026.01.13 | ₩32,791 | ₩32,791 | ₩32,710 | ₩32,751 | -0.12% | 2.8천 |
|---|
| 2026.01.12 | ₩32,456 | ₩32,657 | ₩32,456 | ₩32,657 | +0.62% | 2.2천 |
|---|
| 2026.01.09 | ₩32,417 | ₩32,417 | ₩32,417 | ₩32,417 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩31,892 | ₩31,947 | ₩31,892 | ₩31,947 | +0.17% | 3.2천 |
|---|
| 2026.01.07 | ₩32,174 | ₩32,187 | ₩32,080 | ₩32,131 | -0.13% | 5.9천 |
|---|
| 2026.01.06 | ₩32,335 | ₩32,411 | ₩32,335 | ₩32,411 | +0.24% | 7.4천 |
|---|
| 2026.01.05 | ₩31,651 | ₩31,651 | ₩31,570 | ₩31,611 | -0.13% | 2.3천 |
|---|
| 2026.01.02 | ₩31,223 | ₩31,223 | ₩31,223 | ₩31,223 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,744 | ₩30,744 | ₩30,744 | ₩30,744 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩31,051 | ₩31,051 | ₩31,051 | ₩31,051 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,122 | ₩31,122 | ₩31,122 | ₩31,122 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,249 | ₩31,286 | ₩31,249 | ₩31,286 | +0.12% | 200 |
|---|
| 2025.12.24 | ₩31,235 | ₩31,263 | ₩31,235 | ₩31,263 | +0.09% | 400 |
|---|
| 2025.12.23 | ₩31,114 | ₩31,151 | ₩31,114 | ₩31,151 | +0.12% | 300 |
|---|
| 2025.12.22 | ₩31,088 | ₩31,128 | ₩31,088 | ₩31,128 | +0.13% | 1.8천 |
|---|
| 2025.12.19 | ₩30,752 | ₩30,806 | ₩30,726 | ₩30,752 | 0.00% | 2.4천 |
|---|
| 2025.12.18 | ₩30,279 | ₩30,279 | ₩30,279 | ₩30,279 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩29,948 | ₩29,948 | ₩29,787 | ₩29,787 | -0.54% | 1.5천 |
|---|
| 2025.12.16 | ₩30,270 | ₩30,377 | ₩30,243 | ₩30,377 | +0.35% | 500 |
|---|
| 2025.12.15 | ₩30,538 | ₩30,538 | ₩30,491 | ₩30,491 | -0.15% | 300 |
|---|
| 2025.12.12 | ₩30,645 | ₩30,685 | ₩30,484 | ₩30,484 | -0.53% | 900 |
|---|
| 2025.12.11 | ₩31,074 | ₩31,282 | ₩31,074 | ₩31,282 | +0.67% | 500 |
|---|
| 2025.12.10 | ₩30,860 | ₩31,198 | ₩30,860 | ₩31,198 | +1.10% | 1.6천 |
|---|
| 2025.12.09 | ₩30,779 | ₩30,779 | ₩30,763 | ₩30,763 | -0.05% | 300 |
|---|
| 2025.12.08 | ₩30,693 | ₩30,693 | ₩30,693 | ₩30,693 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩30,685 | ₩30,756 | ₩30,685 | ₩30,696 | +0.03% | 3.8천 |
|---|
| 2025.12.04 | ₩30,498 | ₩30,605 | ₩30,498 | ₩30,524 | +0.09% | 5.9천 |
|---|
| 2025.12.03 | ₩30,658 | ₩30,685 | ₩30,645 | ₩30,645 | -0.04% | 600 |
|---|
| 2025.12.02 | ₩30,605 | ₩30,605 | ₩30,602 | ₩30,602 | -0.01% | 800 |
|---|
| 2025.12.01 | ₩30,430 | ₩30,455 | ₩30,430 | ₩30,455 | +0.08% | 300 |
|---|
| 2025.11.28 | ₩30,464 | ₩30,527 | ₩30,464 | ₩30,527 | +0.21% | 200 |
|---|
| 2025.11.26 | ₩30,404 | ₩30,404 | ₩30,385 | ₩30,385 | -0.06% | 500 |
|---|
| 2025.11.25 | ₩30,162 | ₩30,236 | ₩30,162 | ₩30,236 | +0.24% | 300 |
|---|
| 2025.11.24 | ₩29,894 | ₩29,936 | ₩29,867 | ₩29,936 | +0.14% | 600 |
|---|
| 2025.11.21 | ₩28,781 | ₩29,274 | ₩28,781 | ₩29,171 | +1.36% | 600 |
|---|
| 2025.11.20 | ₩28,995 | ₩28,995 | ₩28,817 | ₩28,817 | -0.62% | 600 |
|---|
| 2025.11.19 | ₩29,666 | ₩29,666 | ₩29,666 | ₩29,666 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩29,494 | ₩29,494 | ₩29,494 | ₩29,494 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩29,807 | ₩29,807 | ₩29,807 | ₩29,807 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,618 | ₩30,618 | ₩30,319 | ₩30,319 | -0.98% | 1.4천 |
|---|
| 2025.11.13 | ₩30,645 | ₩30,645 | ₩30,350 | ₩30,354 | -0.95% | 400 |
|---|
| 2025.11.12 | ₩31,096 | ₩31,096 | ₩31,096 | ₩31,096 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,018 | ₩31,018 | ₩31,018 | ₩31,018 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩31,114 | ₩31,289 | ₩31,114 | ₩31,273 | +0.51% | 400 |
|---|
| 2025.11.07 | ₩30,546 | ₩30,546 | ₩30,546 | ₩30,546 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,658 | ₩30,658 | ₩30,444 | ₩30,476 | -0.59% | 1.8천 |
|---|
| 2025.11.05 | ₩30,885 | ₩30,885 | ₩30,786 | ₩30,786 | -0.32% | 1.9천 |
|---|
| 2025.11.04 | ₩30,363 | ₩30,363 | ₩30,363 | ₩30,363 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩31,187 | ₩31,187 | ₩31,155 | ₩31,165 | -0.07% | 1.5천 |
|---|
| 2025.10.31 | ₩31,195 | ₩31,195 | ₩31,061 | ₩31,093 | -0.33% | 1.2천 |
|---|
| 2025.10.30 | ₩31,114 | ₩31,141 | ₩30,980 | ₩30,980 | -0.43% | 3.3천 |
|---|
| 2025.10.29 | ₩31,477 | ₩31,490 | ₩31,222 | ₩31,320 | -0.50% | 1.1천 |
|---|
| 2025.10.28 | ₩31,195 | ₩31,195 | ₩31,188 | ₩31,188 | -0.02% | 600 |
|---|
| 2025.10.27 | ₩31,141 | ₩31,235 | ₩31,141 | ₩31,222 | +0.26% | 1천 |
|---|
| 2025.10.24 | ₩31,101 | ₩31,101 | ₩31,018 | ₩31,018 | -0.27% | 900 |
|---|
| 2025.10.23 | ₩30,779 | ₩30,779 | ₩30,726 | ₩30,726 | -0.17% | 600 |
|---|
| 2025.10.22 | ₩30,444 | ₩30,444 | ₩30,417 | ₩30,417 | -0.09% | 800 |
|---|
| 2025.10.21 | ₩30,720 | ₩30,720 | ₩30,720 | ₩30,720 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩30,752 | ₩30,752 | ₩30,752 | ₩30,752 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩30,243 | ₩30,444 | ₩30,243 | ₩30,417 | +0.58% | 8천 |
|---|
| 2025.10.16 | ₩30,618 | ₩30,618 | ₩30,502 | ₩30,502 | -0.38% | 400 |
|---|
| 2025.10.15 | ₩30,551 | ₩30,551 | ₩30,323 | ₩30,468 | -0.27% | 1.9천 |
|---|
| 2025.10.14 | ₩30,551 | ₩30,551 | ₩30,359 | ₩30,359 | -0.63% | 2.2천 |
|---|
| 2025.10.13 | ₩30,385 | ₩30,385 | ₩30,385 | ₩30,385 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,551 | ₩30,551 | ₩29,924 | ₩29,924 | -2.05% | 600 |
|---|