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 | ₩41,755 | ₩41,962 | ₩41,755 | ₩41,962 | +0.49% | 600 |
| 2026.10.08 | ₩41,701 | ₩41,701 | ₩41,437 | ₩41,437 | -0.63% | 1.1천 |
| 2026.10.07 | ₩41,554 | ₩41,849 | ₩41,554 | ₩41,829 | +0.66% | 2.4천 |
| 2026.10.06 | ₩41,943 | ₩41,956 | ₩41,877 | ₩41,877 | -0.16% | 1.1천 |
| 2026.10.05 | ₩41,675 | ₩41,841 | ₩41,654 | ₩41,841 | +0.40% | 1.4천 |
| 2026.10.02 | ₩41,460 | ₩41,511 | ₩41,393 | ₩41,511 | +0.12% | 2.1천 |
| 2026.10.01 | ₩40,776 | ₩41,306 | ₩40,749 | ₩41,306 | +1.30% | 7.9천 |
| 2026.09.30 | ₩41,272 | ₩41,312 | ₩41,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,025 |
| -0.60% |
| 600 |
| 2026.09.29 | ₩40,990 | ₩40,990 | ₩40,803 | ₩40,948 | -0.10% | 1천 |
|---|
| 2026.09.28 | ₩40,816 | ₩41,031 | ₩40,736 | ₩40,949 | +0.33% | 1.1천 |
|---|
| 2026.09.25 | ₩41,017 | ₩41,214 | ₩41,017 | ₩41,214 | +0.48% | 100 |
|---|
| 2026.09.24 | ₩41,004 | ₩41,004 | ₩40,937 | ₩40,965 | -0.09% | 700 |
|---|
| 2026.09.23 | ₩40,964 | ₩40,964 | ₩40,870 | ₩40,871 | -0.23% | 6천 |
|---|
| 2026.09.22 | ₩41,071 | ₩41,096 | ₩41,071 | ₩41,096 | +0.06% | 300 |
|---|
| 2026.09.21 | ₩40,910 | ₩41,178 | ₩40,910 | ₩41,106 | +0.48% | 1.3천 |
|---|
| 2026.09.18 | ₩40,454 | ₩40,638 | ₩40,454 | ₩40,638 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩40,454 | ₩40,534 | ₩40,454 | ₩40,512 | +0.14% | 1.8천 |
|---|
| 2026.09.16 | ₩40,669 | ₩40,669 | ₩39,836 | ₩39,836 | -2.05% | 700 |
|---|
| 2026.09.15 | ₩40,038 | ₩40,038 | ₩39,849 | ₩39,849 | -0.47% | 500 |
|---|
| 2026.09.14 | ₩40,025 | ₩40,092 | ₩39,885 | ₩39,885 | -0.35% | 1.1천 |
|---|
| 2026.09.11 | ₩40,427 | ₩40,494 | ₩40,427 | ₩40,463 | +0.09% | 1.9천 |
|---|
| 2026.09.10 | ₩40,119 | ₩40,119 | ₩39,876 | ₩39,876 | -0.61% | 2.8천 |
|---|
| 2026.09.09 | ₩40,601 | ₩40,736 | ₩40,454 | ₩40,454 | -0.36% | 4.5천 |
|---|
| 2026.09.08 | ₩40,440 | ₩40,655 | ₩40,440 | ₩40,611 | +0.42% | 3.3천 |
|---|
| 2026.09.04 | ₩40,347 | ₩40,427 | ₩40,286 | ₩40,427 | +0.20% | 2.2천 |
|---|
| 2026.09.03 | ₩39,797 | ₩40,070 | ₩39,797 | ₩40,070 | +0.69% | 500 |
|---|
| 2026.09.02 | ₩39,656 | ₩39,730 | ₩39,481 | ₩39,697 | +0.10% | 6.3천 |
|---|
| 2026.09.01 | ₩39,435 | ₩39,649 | ₩39,367 | ₩39,435 | 0.00% | 6.8천 |
|---|
| 2026.08.31 | ₩39,998 | ₩40,038 | ₩39,891 | ₩39,979 | -0.05% | 1.3천 |
|---|
| 2026.08.28 | ₩40,239 | ₩40,414 | ₩39,991 | ₩39,991 | -0.62% | 1.9천 |
|---|
| 2026.08.27 | ₩40,508 | ₩40,589 | ₩40,481 | ₩40,589 | +0.20% | 2.4천 |
|---|
| 2026.08.26 | ₩40,293 | ₩40,534 | ₩40,293 | ₩40,494 | +0.50% | 1.3천 |
|---|
| 2026.08.25 | ₩40,038 | ₩40,159 | ₩40,038 | ₩40,159 | +0.30% | 5.5천 |
|---|
| 2026.08.24 | ₩39,582 | ₩39,743 | ₩39,582 | ₩39,743 | +0.41% | 500 |
|---|
| 2026.08.21 | ₩40,105 | ₩40,324 | ₩40,105 | ₩40,324 | +0.55% | 200 |
|---|
| 2026.08.20 | ₩40,199 | ₩40,253 | ₩40,011 | ₩40,081 | -0.29% | 3.2천 |
|---|
| 2026.08.19 | ₩40,373 | ₩40,373 | ₩40,098 | ₩40,107 | -0.66% | 400 |
|---|
| 2026.08.18 | ₩41,004 | ₩41,004 | ₩40,769 | ₩40,839 | -0.40% | 900 |
|---|
| 2026.08.17 | ₩41,876 | ₩41,956 | ₩41,862 | ₩41,889 | +0.03% | 3.5천 |
|---|
| 2026.08.14 | ₩41,366 | ₩41,701 | ₩41,366 | ₩41,624 | +0.62% | 2.7천 |
|---|
| 2026.08.13 | ₩41,460 | ₩41,621 | ₩41,353 | ₩41,353 | -0.26% | 1.6천 |
|---|
| 2026.08.12 | ₩41,071 | ₩41,111 | ₩41,004 | ₩41,023 | -0.12% | 1.8천 |
|---|
| 2026.08.11 | ₩40,454 | ₩40,454 | ₩40,292 | ₩40,292 | -0.40% | 3.6천 |
|---|
| 2026.08.10 | ₩40,575 | ₩40,575 | ₩40,347 | ₩40,347 | -0.56% | 1천 |
|---|
| 2026.08.07 | ₩39,971 | ₩40,508 | ₩39,971 | ₩40,414 | +1.11% | 2.2만 |
|---|
| 2026.08.06 | ₩40,749 | ₩40,749 | ₩40,388 | ₩40,388 | -0.89% | 9.6천 |
|---|
| 2026.08.05 | ₩41,138 | ₩41,138 | ₩40,701 | ₩40,701 | -1.06% | 1.4천 |
|---|
| 2026.08.04 | ₩40,923 | ₩41,138 | ₩40,722 | ₩40,990 | +0.16% | 8.8천 |
|---|
| 2026.08.03 | ₩38,864 | ₩39,716 | ₩38,864 | ₩39,716 | +2.19% | 5.9만 |
|---|
| 2026.07.31 | ₩39,488 | ₩39,569 | ₩39,381 | ₩39,381 | -0.27% | 1.3천 |
|---|
| 2026.07.30 | ₩38,482 | ₩39,146 | ₩38,482 | ₩39,114 | +1.64% | 2천 |
|---|
| 2026.07.29 | ₩37,248 | ₩37,691 | ₩37,156 | ₩37,156 | -0.25% | 800 |
|---|
| 2026.07.28 | ₩38,294 | ₩38,403 | ₩38,281 | ₩38,403 | +0.28% | 700 |
|---|
| 2026.07.27 | ₩39,823 | ₩39,823 | ₩39,005 | ₩39,581 | -0.61% | 1.5천 |
|---|
| 2026.07.24 | ₩40,776 | ₩40,783 | ₩40,084 | ₩40,084 | -1.70% | 2.3천 |
|---|
| 2026.07.23 | ₩41,272 | ₩41,272 | ₩40,981 | ₩40,981 | -0.71% | 700 |
|---|
| 2026.07.22 | ₩40,239 | ₩41,554 | ₩40,239 | ₩41,332 | +2.72% | 1.8천 |
|---|
| 2026.07.21 | ₩40,749 | ₩41,353 | ₩40,749 | ₩41,326 | +1.42% | 2.6천 |
|---|
| 2026.07.20 | ₩40,145 | ₩40,145 | ₩39,837 | ₩39,837 | -0.77% | 3.2천 |
|---|
| 2026.07.17 | ₩39,084 | ₩40,347 | ₩39,084 | ₩39,944 | +2.20% | 6천 |
|---|
| 2026.07.16 | ₩40,615 | ₩40,736 | ₩39,944 | ₩40,066 | -1.35% | 2.2천 |
|---|
| 2026.07.15 | ₩40,749 | ₩41,587 | ₩40,749 | ₩41,587 | +2.06% | 1.9천 |
|---|
| 2026.07.14 | ₩42,714 | ₩42,714 | ₩42,506 | ₩42,605 | -0.25% | 1.1천 |
|---|
| 2026.07.13 | ₩42,198 | ₩42,198 | ₩41,567 | ₩41,685 | -1.21% | 1.5천 |
|---|
| 2026.07.10 | ₩42,935 | ₩42,935 | ₩42,866 | ₩42,866 | -0.16% | 1.3천 |
|---|
| 2026.07.09 | ₩43,365 | ₩43,365 | ₩42,902 | ₩42,902 | -1.07% | 600 |
|---|
| 2026.07.08 | ₩41,178 | ₩41,872 | ₩41,178 | ₩41,872 | +1.68% | 1.2천 |
|---|
| 2026.07.07 | ₩41,560 | ₩41,594 | ₩41,326 | ₩41,449 | -0.27% | 800 |
|---|
| 2026.07.06 | ₩42,855 | ₩42,855 | ₩42,829 | ₩42,829 | -0.06% | 300 |
|---|
| 2026.07.02 | ₩44,263 | ₩44,263 | ₩41,835 | ₩42,015 | -5.08% | 1.6천 |
|---|
| 2026.07.01 | ₩44,349 | ₩44,349 | ₩44,049 | ₩44,049 | -0.68% | 1천 |
|---|
| 2026.06.30 | ₩46,168 | ₩46,168 | ₩45,873 | ₩46,152 | -0.03% | 6.1천 |
|---|
| 2026.06.29 | ₩45,068 | ₩45,095 | ₩45,055 | ₩45,055 | -0.03% | 700 |
|---|
| 2026.06.26 | ₩43,874 | ₩43,874 | ₩43,410 | ₩43,410 | -1.06% | 800 |
|---|
| 2026.06.25 | ₩44,988 | ₩45,064 | ₩44,853 | ₩45,064 | +0.17% | 1.8천 |
|---|
| 2026.06.24 | ₩44,263 | ₩44,263 | ₩43,445 | ₩43,762 | -1.13% | 3천 |
|---|
| 2026.06.23 | ₩44,263 | ₩44,438 | ₩43,888 | ₩44,022 | -0.55% | 1.3만 |
|---|
| 2026.06.22 | ₩45,685 | ₩46,067 | ₩45,571 | ₩46,067 | +0.84% | 3.8천 |
|---|
| 2026.06.18 | ₩45,229 | ₩45,229 | ₩45,075 | ₩45,075 | -0.34% | 1천 |
|---|
| 2026.06.17 | ₩44,424 | ₩44,545 | ₩43,857 | ₩43,857 | -1.28% | 500 |
|---|
| 2026.06.16 | ₩43,692 | ₩43,692 | ₩43,692 | ₩43,692 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩44,531 | ₩44,605 | ₩44,531 | ₩44,589 | +0.13% | 700 |
|---|
| 2026.06.12 | ₩43,324 | ₩43,378 | ₩43,244 | ₩43,244 | -0.19% | 1.1천 |
|---|
| 2026.06.11 | ₩41,406 | ₩42,505 | ₩41,406 | ₩42,505 | +2.65% | 1.4천 |
|---|
| 2026.06.10 | ₩41,809 | ₩41,809 | ₩40,474 | ₩40,474 | -3.19% | 200 |
|---|
| 2026.06.09 | ₩41,567 | ₩41,567 | ₩41,536 | ₩41,536 | -0.07% | 600 |
|---|
| 2026.06.08 | ₩42,385 | ₩42,694 | ₩42,258 | ₩42,258 | -0.30% | 900 |
|---|
| 2026.06.05 | ₩41,366 | ₩41,370 | ₩41,366 | ₩41,370 | +0.01% | 600 |
|---|
| 2026.06.04 | ₩44,336 | ₩44,336 | ₩44,336 | ₩44,336 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩44,705 | ₩44,705 | ₩44,705 | ₩44,705 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,713 | ₩44,411 | ₩43,713 | ₩44,411 | +1.60% | 100 |
|---|
| 2026.06.01 | ₩43,155 | ₩43,155 | ₩43,155 | ₩43,155 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩42,597 | ₩42,597 | ₩42,597 | ₩42,597 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,318 | ₩42,439 | ₩42,253 | ₩42,253 | -0.16% | 500 |
|---|
| 2026.05.27 | ₩42,117 | ₩42,318 | ₩41,862 | ₩42,224 | +0.25% | 1.4만 |
|---|
| 2026.05.26 | ₩42,131 | ₩42,345 | ₩42,131 | ₩42,345 | +0.51% | 400 |
|---|
| 2026.05.22 | ₩40,575 | ₩40,977 | ₩40,521 | ₩40,673 | +0.24% | 3.5천 |
|---|
| 2026.05.21 | ₩39,958 | ₩40,199 | ₩39,810 | ₩40,199 | +0.60% | 1.4천 |
|---|
| 2026.05.20 | ₩39,582 | ₩39,612 | ₩39,582 | ₩39,612 | +0.07% | 200 |
|---|
| 2026.05.19 | ₩38,725 | ₩38,725 | ₩38,725 | ₩38,725 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,072 | ₩39,139 | ₩38,831 | ₩39,109 | +0.09% | 2천 |
|---|
| 2026.05.15 | ₩40,141 | ₩40,141 | ₩40,141 | ₩40,141 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,500 | ₩41,567 | ₩41,406 | ₩41,464 | -0.09% | 2.8천 |
|---|
| 2026.05.13 | ₩41,138 | ₩41,353 | ₩41,138 | ₩41,353 | +0.52% | 600 |
|---|
| 2026.05.12 | ₩39,676 | ₩40,608 | ₩39,555 | ₩40,608 | +2.35% | 1.3천 |
|---|
| 2026.05.11 | ₩41,208 | ₩41,208 | ₩41,208 | ₩41,208 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩39,971 | ₩40,170 | ₩39,971 | ₩40,170 | +0.50% | 600 |
|---|
| 2026.05.07 | ₩38,834 | ₩38,834 | ₩38,834 | ₩38,834 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩39,444 | ₩39,444 | ₩39,444 | ₩39,444 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩37,838 | ₩37,838 | ₩37,838 | ₩37,838 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩36,779 | ₩36,779 | ₩36,765 | ₩36,765 | -0.04% | 1.2천 |
|---|
| 2026.05.01 | ₩36,822 | ₩36,822 | ₩36,822 | ₩36,822 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩36,189 | ₩36,657 | ₩36,189 | ₩36,657 | +1.29% | 300 |
|---|
| 2026.04.29 | ₩36,041 | ₩36,041 | ₩35,800 | ₩35,943 | -0.27% | 1천 |
|---|
| 2026.04.28 | ₩35,747 | ₩35,747 | ₩35,747 | ₩35,747 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩36,376 | ₩36,457 | ₩36,376 | ₩36,457 | +0.22% | 1.5천 |
|---|
| 2026.04.24 | ₩36,309 | ₩36,510 | ₩36,309 | ₩36,426 | +0.32% | 1.1천 |
|---|
| 2026.04.23 | ₩35,732 | ₩35,759 | ₩35,692 | ₩35,747 | +0.04% | 500 |
|---|
| 2026.04.22 | ₩35,759 | ₩35,804 | ₩35,759 | ₩35,804 | +0.12% | 300 |
|---|
| 2026.04.21 | ₩35,263 | ₩35,283 | ₩35,263 | ₩35,283 | +0.06% | 400 |
|---|
| 2026.04.20 | ₩35,572 | ₩35,652 | ₩35,572 | ₩35,652 | +0.23% | 1.1천 |
|---|
| 2026.04.17 | ₩35,714 | ₩35,714 | ₩35,714 | ₩35,714 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩35,140 | ₩35,140 | ₩35,140 | ₩35,140 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,981 | ₩35,035 | ₩34,981 | ₩35,035 | +0.15% | 1.3천 |
|---|
| 2026.04.14 | ₩35,089 | ₩35,401 | ₩35,089 | ₩35,401 | +0.89% | 600 |
|---|
| 2026.04.13 | ₩34,891 | ₩34,891 | ₩34,891 | ₩34,891 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩34,767 | ₩34,773 | ₩34,700 | ₩34,700 | -0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩34,177 | ₩34,619 | ₩34,177 | ₩34,619 | +1.30% | 300 |
|---|
| 2026.04.08 | ₩34,136 | ₩34,160 | ₩34,029 | ₩34,160 | +0.07% | 1.7천 |
|---|
| 2026.04.07 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,460 | ₩32,647 | ₩32,460 | ₩32,647 | +0.58% | 800 |
|---|
| 2026.04.02 | ₩32,292 | ₩32,453 | ₩32,292 | ₩32,453 | +0.50% | 700 |
|---|
| 2026.04.01 | ₩32,460 | ₩32,460 | ₩32,460 | ₩32,460 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩31,145 | ₩31,670 | ₩31,145 | ₩31,670 | +1.68% | 900 |
|---|
| 2026.03.30 | ₩30,649 | ₩30,649 | ₩30,461 | ₩30,539 | -0.36% | 700 |
|---|
| 2026.03.27 | ₩31,266 | ₩31,266 | ₩31,159 | ₩31,165 | -0.32% | 1.2천 |
|---|
| 2026.03.26 | ₩31,454 | ₩31,454 | ₩31,373 | ₩31,373 | -0.26% | 600 |
|---|
| 2026.03.25 | ₩32,366 | ₩32,366 | ₩32,366 | ₩32,366 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,339 | ₩32,379 | ₩32,253 | ₩32,253 | -0.27% | 4.7천 |
|---|
| 2026.03.23 | ₩31,937 | ₩31,937 | ₩31,937 | ₩31,937 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,896 | ₩31,896 | ₩31,609 | ₩31,609 | -0.90% | 1천 |
|---|
| 2026.03.19 | ₩32,004 | ₩32,292 | ₩31,950 | ₩31,950 | -0.17% | 5.9천 |
|---|
| 2026.03.18 | ₩32,715 | ₩32,715 | ₩32,379 | ₩32,379 | -1.03% | 300 |
|---|
| 2026.03.17 | ₩32,688 | ₩32,727 | ₩32,634 | ₩32,727 | +0.12% | 400 |
|---|
| 2026.03.16 | ₩32,500 | ₩32,500 | ₩32,444 | ₩32,444 | -0.17% | 600 |
|---|
| 2026.03.13 | ₩31,997 | ₩31,997 | ₩31,997 | ₩31,997 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,214 | ₩32,214 | ₩32,214 | ₩32,214 | 0.00% | 800 |
|---|
| 2026.03.11 | ₩33,063 | ₩33,063 | ₩32,943 | ₩32,956 | -0.32% | 2.1천 |
|---|
| 2026.03.10 | ₩33,050 | ₩33,278 | ₩32,968 | ₩32,968 | -0.25% | 400 |
|---|
| 2026.03.09 | ₩32,698 | ₩32,698 | ₩32,698 | ₩32,698 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩32,379 | ₩32,379 | ₩32,123 | ₩32,123 | -0.79% | 1.7천 |
|---|
| 2026.03.05 | ₩32,741 | ₩32,980 | ₩32,741 | ₩32,980 | +0.73% | 2.5천 |
|---|
| 2026.03.04 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,063 | ₩33,409 | ₩33,063 | ₩33,409 | +1.05% | 900 |
|---|
| 2026.03.02 | ₩34,531 | ₩34,531 | ₩34,531 | ₩34,531 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,324 | ₩34,485 | ₩34,324 | ₩34,444 | +0.35% | 900 |
|---|
| 2026.02.26 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩35,035 | ₩35,035 | ₩34,961 | ₩34,961 | -0.21% | 800 |
|---|
| 2026.02.24 | ₩34,646 | ₩34,646 | ₩34,587 | ₩34,587 | -0.17% | 400 |
|---|
| 2026.02.23 | ₩34,321 | ₩34,321 | ₩34,321 | ₩34,321 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩34,055 | ₩34,076 | ₩33,949 | ₩34,076 | +0.06% | 1.2천 |
|---|
| 2026.02.18 | ₩34,203 | ₩34,203 | ₩34,203 | ₩34,203 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,814 | ₩33,814 | ₩33,708 | ₩33,708 | -0.31% | 700 |
|---|
| 2026.02.13 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩33,881 | ₩33,881 | ₩33,721 | ₩33,721 | -0.48% | 400 |
|---|
| 2026.02.11 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,210 | ₩34,266 | ₩34,177 | ₩34,266 | +0.16% | 1천 |
|---|
| 2026.02.06 | ₩33,801 | ₩33,935 | ₩33,801 | ₩33,935 | +0.40% | 700 |
|---|
| 2026.02.05 | ₩33,157 | ₩33,157 | ₩32,937 | ₩32,937 | -0.66% | 500 |
|---|
| 2026.02.04 | ₩33,251 | ₩33,385 | ₩33,251 | ₩33,372 | +0.36% | 1천 |
|---|
| 2026.02.03 | ₩34,190 | ₩34,264 | ₩34,190 | ₩34,264 | +0.22% | 300 |
|---|
| 2026.02.02 | ₩34,217 | ₩34,355 | ₩34,217 | ₩34,355 | +0.40% | 1.2천 |
|---|
| 2026.01.30 | ₩34,250 | ₩34,250 | ₩33,680 | ₩33,707 | -1.59% | 1.7천 |
|---|
| 2026.01.29 | ₩34,686 | ₩34,764 | ₩34,686 | ₩34,764 | +0.22% | 2.6천 |
|---|
| 2026.01.28 | ₩34,592 | ₩34,592 | ₩34,560 | ₩34,560 | -0.09% | 300 |
|---|
| 2026.01.27 | ₩34,177 | ₩34,203 | ₩34,177 | ₩34,203 | +0.08% | 300 |
|---|
| 2026.01.26 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,345 | ₩33,391 | ₩33,345 | ₩33,391 | +0.14% | 100 |
|---|
| 2026.01.22 | ₩33,586 | ₩33,586 | ₩33,460 | ₩33,460 | -0.38% | 700 |
|---|
| 2026.01.21 | ₩33,117 | ₩33,383 | ₩33,117 | ₩33,383 | +0.80% | 700 |
|---|
| 2026.01.20 | ₩32,876 | ₩32,876 | ₩32,782 | ₩32,810 | -0.20% | 1.2천 |
|---|
| 2026.01.16 | ₩33,197 | ₩33,197 | ₩33,171 | ₩33,171 | -0.08% | 1.4천 |
|---|
| 2026.01.15 | ₩33,090 | ₩33,226 | ₩33,039 | ₩33,039 | -0.15% | 900 |
|---|
| 2026.01.14 | ₩32,554 | ₩32,711 | ₩32,554 | ₩32,711 | +0.48% | 400 |
|---|
| 2026.01.13 | ₩32,795 | ₩32,795 | ₩32,715 | ₩32,755 | -0.12% | 2.8천 |
|---|
| 2026.01.12 | ₩32,460 | ₩32,661 | ₩32,460 | ₩32,661 | +0.62% | 2.2천 |
|---|
| 2026.01.09 | ₩32,421 | ₩32,421 | ₩32,421 | ₩32,421 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩31,896 | ₩31,951 | ₩31,896 | ₩31,951 | +0.17% | 3.2천 |
|---|
| 2026.01.07 | ₩32,178 | ₩32,191 | ₩32,084 | ₩32,135 | -0.13% | 5.9천 |
|---|
| 2026.01.06 | ₩32,339 | ₩32,415 | ₩32,339 | ₩32,415 | +0.24% | 7.4천 |
|---|
| 2026.01.05 | ₩31,655 | ₩31,655 | ₩31,574 | ₩31,615 | -0.13% | 2.3천 |
|---|
| 2026.01.02 | ₩31,227 | ₩31,227 | ₩31,227 | ₩31,227 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,748 | ₩30,748 | ₩30,748 | ₩30,748 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩31,055 | ₩31,055 | ₩31,055 | ₩31,055 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,126 | ₩31,126 | ₩31,126 | ₩31,126 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,253 | ₩31,290 | ₩31,253 | ₩31,290 | +0.12% | 200 |
|---|
| 2025.12.24 | ₩31,239 | ₩31,267 | ₩31,239 | ₩31,267 | +0.09% | 400 |
|---|
| 2025.12.23 | ₩31,118 | ₩31,155 | ₩31,118 | ₩31,155 | +0.12% | 300 |
|---|
| 2025.12.22 | ₩31,092 | ₩31,132 | ₩31,092 | ₩31,132 | +0.13% | 1.8천 |
|---|
| 2025.12.19 | ₩30,756 | ₩30,810 | ₩30,729 | ₩30,756 | 0.00% | 2.4천 |
|---|
| 2025.12.18 | ₩30,283 | ₩30,283 | ₩30,283 | ₩30,283 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩29,951 | ₩29,951 | ₩29,790 | ₩29,790 | -0.54% | 1.5천 |
|---|
| 2025.12.16 | ₩30,273 | ₩30,381 | ₩30,247 | ₩30,381 | +0.35% | 500 |
|---|
| 2025.12.15 | ₩30,542 | ₩30,542 | ₩30,495 | ₩30,495 | -0.15% | 300 |
|---|
| 2025.12.12 | ₩30,649 | ₩30,689 | ₩30,488 | ₩30,488 | -0.53% | 900 |
|---|
| 2025.12.11 | ₩31,078 | ₩31,286 | ₩31,078 | ₩31,286 | +0.67% | 500 |
|---|
| 2025.12.10 | ₩30,864 | ₩31,202 | ₩30,864 | ₩31,202 | +1.10% | 1.6천 |
|---|
| 2025.12.09 | ₩30,783 | ₩30,783 | ₩30,767 | ₩30,767 | -0.05% | 300 |
|---|
| 2025.12.08 | ₩30,697 | ₩30,697 | ₩30,697 | ₩30,697 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩30,689 | ₩30,760 | ₩30,689 | ₩30,700 | +0.03% | 3.8천 |
|---|
| 2025.12.04 | ₩30,501 | ₩30,609 | ₩30,501 | ₩30,528 | +0.09% | 5.9천 |
|---|
| 2025.12.03 | ₩30,662 | ₩30,689 | ₩30,649 | ₩30,649 | -0.04% | 600 |
|---|
| 2025.12.02 | ₩30,609 | ₩30,609 | ₩30,606 | ₩30,606 | -0.01% | 800 |
|---|
| 2025.12.01 | ₩30,434 | ₩30,458 | ₩30,434 | ₩30,458 | +0.08% | 300 |
|---|
| 2025.11.28 | ₩30,468 | ₩30,531 | ₩30,468 | ₩30,531 | +0.21% | 200 |
|---|
| 2025.11.26 | ₩30,407 | ₩30,407 | ₩30,389 | ₩30,389 | -0.06% | 500 |
|---|
| 2025.11.25 | ₩30,166 | ₩30,240 | ₩30,166 | ₩30,240 | +0.24% | 300 |
|---|
| 2025.11.24 | ₩29,898 | ₩29,939 | ₩29,871 | ₩29,939 | +0.14% | 600 |
|---|
| 2025.11.21 | ₩28,785 | ₩29,278 | ₩28,785 | ₩29,175 | +1.36% | 600 |
|---|
| 2025.11.20 | ₩28,999 | ₩28,999 | ₩28,821 | ₩28,821 | -0.62% | 600 |
|---|
| 2025.11.19 | ₩29,670 | ₩29,670 | ₩29,670 | ₩29,670 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩29,498 | ₩29,498 | ₩29,498 | ₩29,498 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩29,811 | ₩29,811 | ₩29,811 | ₩29,811 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,622 | ₩30,622 | ₩30,323 | ₩30,323 | -0.98% | 1.4천 |
|---|
| 2025.11.13 | ₩30,649 | ₩30,649 | ₩30,354 | ₩30,358 | -0.95% | 400 |
|---|
| 2025.11.12 | ₩31,100 | ₩31,100 | ₩31,100 | ₩31,100 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,022 | ₩31,022 | ₩31,022 | ₩31,022 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩31,118 | ₩31,293 | ₩31,118 | ₩31,277 | +0.51% | 400 |
|---|
| 2025.11.07 | ₩30,550 | ₩30,550 | ₩30,550 | ₩30,550 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,662 | ₩30,662 | ₩30,448 | ₩30,480 | -0.59% | 1.8천 |
|---|
| 2025.11.05 | ₩30,889 | ₩30,889 | ₩30,790 | ₩30,790 | -0.32% | 1.9천 |
|---|
| 2025.11.04 | ₩30,367 | ₩30,367 | ₩30,367 | ₩30,367 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩31,191 | ₩31,191 | ₩31,159 | ₩31,169 | -0.07% | 1.5천 |
|---|
| 2025.10.31 | ₩31,199 | ₩31,199 | ₩31,065 | ₩31,097 | -0.33% | 1.2천 |
|---|
| 2025.10.30 | ₩31,118 | ₩31,145 | ₩30,984 | ₩30,984 | -0.43% | 3.3천 |
|---|
| 2025.10.29 | ₩31,481 | ₩31,494 | ₩31,226 | ₩31,324 | -0.50% | 1.1천 |
|---|
| 2025.10.28 | ₩31,199 | ₩31,199 | ₩31,192 | ₩31,192 | -0.02% | 600 |
|---|
| 2025.10.27 | ₩31,145 | ₩31,239 | ₩31,145 | ₩31,226 | +0.26% | 1천 |
|---|
| 2025.10.24 | ₩31,105 | ₩31,105 | ₩31,022 | ₩31,022 | -0.27% | 900 |
|---|
| 2025.10.23 | ₩30,783 | ₩30,783 | ₩30,729 | ₩30,729 | -0.17% | 600 |
|---|
| 2025.10.22 | ₩30,448 | ₩30,448 | ₩30,421 | ₩30,421 | -0.09% | 800 |
|---|
| 2025.10.21 | ₩30,724 | ₩30,724 | ₩30,724 | ₩30,724 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩30,756 | ₩30,756 | ₩30,756 | ₩30,756 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩30,247 | ₩30,448 | ₩30,247 | ₩30,421 | +0.58% | 8천 |
|---|
| 2025.10.16 | ₩30,622 | ₩30,622 | ₩30,505 | ₩30,505 | -0.38% | 400 |
|---|
| 2025.10.15 | ₩30,555 | ₩30,555 | ₩30,327 | ₩30,472 | -0.27% | 1.9천 |
|---|
| 2025.10.14 | ₩30,555 | ₩30,555 | ₩30,363 | ₩30,363 | -0.63% | 2.2천 |
|---|
| 2025.10.13 | ₩30,389 | ₩30,389 | ₩30,389 | ₩30,389 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,555 | ₩30,555 | ₩29,927 | ₩29,927 | -2.05% | 600 |
|---|