시장 데이터를 불러오는 중
전체 종목
YOKE Core ETF 과거 주가
YOKE Core ETF · YOKE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YOKE Core ETF · YOKE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,064 | ₩42,212 | ₩42,064 | ₩42,182 | +0.28% | 8.4천 |
| 2026.10.08 | ₩41,782 | ₩41,907 | ₩41,782 | ₩41,907 | +0.30% | 8.5천 |
| 2026.10.07 | ₩41,823 | ₩41,836 | ₩41,817 | ₩41,817 | -0.01% | 2.8천 |
| 2026.10.06 | ₩42,091 | ₩42,171 | ₩41,997 | ₩42,069 | -0.05% | 2.5천 |
| 2026.10.05 | ₩41,876 | ₩42,051 | ₩41,876 | ₩41,974 | +0.23% | 3천 |
| 2026.10.02 | ₩41,782 | ₩41,789 | ₩41,736 | ₩41,773 | -0.02% | 5.7천 |
| 2026.10.01 | ₩41,313 | ₩41,568 | ₩41,313 | ₩41,557 | +0.59% | 2.2천 |
| 2026.09.30 | ₩41,702 | ₩41,715 | ₩41,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,461 |
| -0.58% |
| 2.1만 |
| 2026.09.29 | ₩41,514 | ₩41,635 | ₩41,514 | ₩41,623 | +0.26% | 8.4천 |
|---|
| 2026.09.28 | ₩41,796 | ₩41,796 | ₩41,681 | ₩41,681 | -0.28% | 4천 |
|---|
| 2026.09.25 | ₩41,970 | ₩41,984 | ₩41,782 | ₩41,946 | -0.06% | 3.8천 |
|---|
| 2026.09.24 | ₩41,715 | ₩41,917 | ₩41,715 | ₩41,799 | +0.20% | 4.5천 |
|---|
| 2026.09.23 | ₩42,037 | ₩42,037 | ₩41,863 | ₩41,914 | -0.29% | 2.5만 |
|---|
| 2026.09.22 | ₩42,051 | ₩42,178 | ₩42,024 | ₩42,095 | +0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩41,796 | ₩42,051 | ₩41,796 | ₩41,972 | +0.42% | 1.1만 |
|---|
| 2026.09.18 | ₩41,353 | ₩41,560 | ₩41,353 | ₩41,560 | +0.50% | 6.3천 |
|---|
| 2026.09.17 | ₩41,394 | ₩41,394 | ₩41,380 | ₩41,394 | 0.00% | 1천 |
|---|
| 2026.09.16 | ₩41,313 | ₩41,340 | ₩40,897 | ₩41,029 | -0.69% | 3.5천 |
|---|
| 2026.09.15 | ₩41,280 | ₩41,286 | ₩41,131 | ₩41,131 | -0.36% | 1.3천 |
|---|
| 2026.09.14 | ₩41,461 | ₩41,461 | ₩41,352 | ₩41,352 | -0.26% | 7.1천 |
|---|
| 2026.09.11 | ₩41,829 | ₩41,829 | ₩41,715 | ₩41,729 | -0.24% | 2.4천 |
|---|
| 2026.09.10 | ₩41,380 | ₩41,554 | ₩41,353 | ₩41,396 | +0.04% | 1.2만 |
|---|
| 2026.09.09 | ₩41,823 | ₩41,823 | ₩41,685 | ₩41,685 | -0.33% | 9.3만 |
|---|
| 2026.09.08 | ₩42,171 | ₩42,185 | ₩42,087 | ₩42,087 | -0.20% | 1.4천 |
|---|
| 2026.09.04 | ₩42,386 | ₩42,430 | ₩42,386 | ₩42,430 | +0.10% | 3.7천 |
|---|
| 2026.09.03 | ₩42,037 | ₩42,312 | ₩42,037 | ₩42,275 | +0.56% | 6.5천 |
|---|
| 2026.09.02 | ₩41,823 | ₩41,934 | ₩41,823 | ₩41,934 | +0.27% | 4.9천 |
|---|
| 2026.09.01 | ₩41,876 | ₩41,876 | ₩41,795 | ₩41,795 | -0.20% | 900 |
|---|
| 2026.08.31 | ₩41,957 | ₩42,006 | ₩41,903 | ₩42,006 | +0.12% | 7만 |
|---|
| 2026.08.28 | ₩42,359 | ₩42,359 | ₩42,205 | ₩42,216 | -0.34% | 400 |
|---|
| 2026.08.27 | ₩42,279 | ₩42,350 | ₩42,279 | ₩42,350 | +0.17% | 500 |
|---|
| 2026.08.26 | ₩42,507 | ₩42,574 | ₩42,507 | ₩42,520 | +0.03% | 2.9천 |
|---|
| 2026.08.25 | ₩42,433 | ₩42,457 | ₩42,426 | ₩42,457 | +0.06% | 6.6천 |
|---|
| 2026.08.24 | ₩42,406 | ₩42,531 | ₩42,406 | ₩42,531 | +0.29% | 2.1천 |
|---|
| 2026.08.21 | ₩42,587 | ₩42,681 | ₩42,587 | ₩42,633 | +0.11% | 9.7천 |
|---|
| 2026.08.20 | ₩42,775 | ₩42,775 | ₩42,547 | ₩42,580 | -0.45% | 1.7천 |
|---|
| 2026.08.19 | ₩43,164 | ₩43,164 | ₩42,910 | ₩42,910 | -0.59% | 1천 |
|---|
| 2026.08.18 | ₩43,378 | ₩43,378 | ₩43,272 | ₩43,272 | -0.24% | 9.7천 |
|---|
| 2026.08.17 | ₩43,780 | ₩43,780 | ₩43,700 | ₩43,700 | -0.18% | 2.6천 |
|---|
| 2026.08.14 | ₩43,539 | ₩43,539 | ₩43,472 | ₩43,499 | -0.09% | 1.3천 |
|---|
| 2026.08.13 | ₩43,338 | ₩43,361 | ₩43,298 | ₩43,361 | +0.05% | 500 |
|---|
| 2026.08.12 | ₩43,204 | ₩43,204 | ₩43,122 | ₩43,122 | -0.19% | 4.6천 |
|---|
| 2026.08.11 | ₩43,338 | ₩43,338 | ₩43,007 | ₩43,007 | -0.76% | 2.3천 |
|---|
| 2026.08.10 | ₩43,284 | ₩43,284 | ₩43,123 | ₩43,123 | -0.37% | 600 |
|---|
| 2026.08.07 | ₩43,150 | ₩43,177 | ₩43,150 | ₩43,169 | +0.04% | 1만 |
|---|
| 2026.08.06 | ₩43,016 | ₩43,066 | ₩43,016 | ₩43,066 | +0.12% | 1.1만 |
|---|
| 2026.08.05 | ₩43,351 | ₩43,378 | ₩43,338 | ₩43,338 | -0.03% | 1천 |
|---|
| 2026.08.04 | ₩43,204 | ₩43,646 | ₩43,204 | ₩43,542 | +0.78% | 4.5천 |
|---|
| 2026.08.03 | ₩42,520 | ₩42,946 | ₩42,520 | ₩42,946 | +1.00% | 1.7천 |
|---|
| 2026.07.31 | ₩42,198 | ₩42,641 | ₩42,185 | ₩42,578 | +0.90% | 2천 |
|---|
| 2026.07.30 | ₩41,930 | ₩42,276 | ₩41,930 | ₩42,276 | +0.83% | 800 |
|---|
| 2026.07.29 | ₩41,554 | ₩41,554 | ₩41,424 | ₩41,424 | -0.31% | 1.3천 |
|---|
| 2026.07.28 | ₩42,104 | ₩42,104 | ₩42,102 | ₩42,102 | -0.01% | 2.2천 |
|---|
| 2026.07.27 | ₩42,171 | ₩42,171 | ₩42,151 | ₩42,151 | -0.05% | 3.6천 |
|---|
| 2026.07.24 | ₩42,225 | ₩42,252 | ₩42,225 | ₩42,236 | +0.03% | 2.4천 |
|---|
| 2026.07.23 | ₩42,460 | ₩42,460 | ₩42,292 | ₩42,391 | -0.16% | 6.2천 |
|---|
| 2026.07.22 | ₩42,708 | ₩42,708 | ₩42,705 | ₩42,705 | -0.01% | 9.9천 |
|---|
| 2026.07.21 | ₩42,654 | ₩42,654 | ₩42,627 | ₩42,634 | -0.05% | 2천 |
|---|
| 2026.07.20 | ₩41,970 | ₩41,970 | ₩41,947 | ₩41,947 | -0.05% | 700 |
|---|
| 2026.07.17 | ₩42,144 | ₩42,144 | ₩41,935 | ₩41,935 | -0.50% | 7천 |
|---|
| 2026.07.16 | ₩42,372 | ₩42,372 | ₩42,104 | ₩42,206 | -0.39% | 1.4천 |
|---|
| 2026.07.15 | ₩42,252 | ₩42,600 | ₩42,252 | ₩42,591 | +0.80% | 8.7천 |
|---|
| 2026.07.14 | ₩42,761 | ₩42,761 | ₩42,654 | ₩42,688 | -0.17% | 1천 |
|---|
| 2026.07.13 | ₩42,708 | ₩42,708 | ₩42,439 | ₩42,513 | -0.46% | 1.2천 |
|---|
| 2026.07.10 | ₩42,828 | ₩43,097 | ₩42,828 | ₩43,054 | +0.53% | 2.8천 |
|---|
| 2026.07.09 | ₩42,922 | ₩42,922 | ₩42,850 | ₩42,850 | -0.17% | 1.5만 |
|---|
| 2026.07.08 | ₩42,480 | ₩42,555 | ₩42,480 | ₩42,555 | +0.18% | 2천 |
|---|
| 2026.07.07 | ₩42,654 | ₩42,654 | ₩42,480 | ₩42,570 | -0.20% | 9.2천 |
|---|
| 2026.07.06 | ₩42,976 | ₩42,976 | ₩42,918 | ₩42,918 | -0.13% | 600 |
|---|
| 2026.07.02 | ₩43,244 | ₩43,244 | ₩42,493 | ₩42,630 | -1.42% | 7.1천 |
|---|
| 2026.07.01 | ₩43,043 | ₩43,271 | ₩43,016 | ₩43,031 | -0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩43,392 | ₩43,700 | ₩43,392 | ₩43,692 | +0.69% | 1.4만 |
|---|
| 2026.06.29 | ₩42,909 | ₩43,284 | ₩42,520 | ₩43,260 | +0.82% | 1.5만 |
|---|
| 2026.06.26 | ₩43,070 | ₩43,244 | ₩42,761 | ₩42,780 | -0.67% | 2.3천 |
|---|
| 2026.06.25 | ₩43,673 | ₩43,673 | ₩43,644 | ₩43,644 | -0.07% | 3만 |
|---|
| 2026.06.24 | ₩43,244 | ₩43,244 | ₩43,003 | ₩43,039 | -0.47% | 1.3만 |
|---|
| 2026.06.23 | ₩43,217 | ₩43,217 | ₩43,150 | ₩43,170 | -0.11% | 3.3만 |
|---|
| 2026.06.22 | ₩44,062 | ₩44,062 | ₩44,059 | ₩44,059 | -0.01% | 1.1천 |
|---|
| 2026.06.18 | ₩44,022 | ₩44,039 | ₩43,995 | ₩44,039 | +0.04% | 4.3천 |
|---|
| 2026.06.17 | ₩44,129 | ₩44,129 | ₩43,445 | ₩43,461 | -1.51% | 8.4천 |
|---|
| 2026.06.16 | ₩44,317 | ₩44,317 | ₩43,784 | ₩43,784 | -1.20% | 900 |
|---|
| 2026.06.15 | ₩43,968 | ₩44,062 | ₩43,901 | ₩43,902 | -0.15% | 8.4천 |
|---|
| 2026.06.12 | ₩42,775 | ₩43,043 | ₩42,775 | ₩43,017 | +0.57% | 4.5천 |
|---|
| 2026.06.11 | ₩41,796 | ₩42,517 | ₩41,796 | ₩42,517 | +1.73% | 2.9천 |
|---|
| 2026.06.10 | ₩42,118 | ₩42,118 | ₩41,327 | ₩41,353 | -1.81% | 7.6천 |
|---|
| 2026.06.09 | ₩42,466 | ₩42,466 | ₩41,863 | ₩42,051 | -0.98% | 5.9천 |
|---|
| 2026.06.08 | ₩42,051 | ₩42,051 | ₩41,836 | ₩41,917 | -0.32% | 1.3만 |
|---|
| 2026.06.05 | ₩42,560 | ₩42,560 | ₩41,805 | ₩41,805 | -1.77% | 3.1천 |
|---|
| 2026.06.04 | ₩42,627 | ₩42,976 | ₩42,627 | ₩42,929 | +0.71% | 5천 |
|---|
| 2026.06.03 | ₩42,641 | ₩42,788 | ₩42,641 | ₩42,788 | +0.35% | 300 |
|---|
| 2026.06.02 | ₩42,453 | ₩42,520 | ₩42,442 | ₩42,442 | -0.03% | 1.8천 |
|---|
| 2026.06.01 | ₩42,265 | ₩42,332 | ₩42,212 | ₩42,288 | +0.05% | 6.4천 |
|---|
| 2026.05.29 | ₩42,574 | ₩42,574 | ₩42,417 | ₩42,417 | -0.37% | 1천 |
|---|
| 2026.05.28 | ₩42,614 | ₩42,667 | ₩42,574 | ₩42,612 | -0.00% | 3천 |
|---|
| 2026.05.27 | ₩42,560 | ₩42,560 | ₩42,386 | ₩42,405 | -0.37% | 4.3만 |
|---|
| 2026.05.26 | ₩42,574 | ₩42,574 | ₩42,519 | ₩42,519 | -0.13% | 100 |
|---|
| 2026.05.22 | ₩42,051 | ₩42,112 | ₩42,051 | ₩42,112 | +0.15% | 1.4만 |
|---|
| 2026.05.21 | ₩41,715 | ₩42,004 | ₩41,662 | ₩42,004 | +0.69% | 1.3만 |
|---|
| 2026.05.20 | ₩41,581 | ₩41,635 | ₩41,581 | ₩41,596 | +0.04% | 6.5천 |
|---|
| 2026.05.19 | ₩40,991 | ₩41,018 | ₩40,991 | ₩41,013 | +0.05% | 8.5천 |
|---|
| 2026.05.18 | ₩41,179 | ₩41,225 | ₩41,179 | ₩41,225 | +0.11% | 1.5천 |
|---|
| 2026.05.15 | ₩41,595 | ₩41,595 | ₩41,478 | ₩41,478 | -0.28% | 1.1천 |
|---|
| 2026.05.14 | ₩42,091 | ₩42,091 | ₩41,997 | ₩42,005 | -0.20% | 500 |
|---|
| 2026.05.13 | ₩42,098 | ₩42,098 | ₩42,021 | ₩42,021 | -0.18% | 400 |
|---|
| 2026.05.12 | ₩41,394 | ₩41,876 | ₩41,394 | ₩41,823 | +1.04% | 9천 |
|---|
| 2026.05.11 | ₩42,064 | ₩42,225 | ₩42,064 | ₩42,159 | +0.23% | 1.2천 |
|---|
| 2026.05.08 | ₩41,943 | ₩41,943 | ₩41,876 | ₩41,876 | -0.16% | 1.3천 |
|---|
| 2026.05.07 | ₩41,420 | ₩41,487 | ₩41,420 | ₩41,478 | +0.14% | 8.5천 |
|---|
| 2026.05.06 | ₩41,823 | ₩42,037 | ₩41,823 | ₩42,037 | +0.51% | 2.8천 |
|---|
| 2026.05.05 | ₩41,192 | ₩41,227 | ₩41,192 | ₩41,227 | +0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩40,535 | ₩40,589 | ₩40,495 | ₩40,546 | +0.03% | 4.5천 |
|---|
| 2026.05.01 | ₩40,821 | ₩40,821 | ₩40,821 | ₩40,821 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,428 | ₩40,824 | ₩40,428 | ₩40,824 | +0.98% | 300 |
|---|
| 2026.04.29 | ₩39,744 | ₩39,852 | ₩39,744 | ₩39,801 | +0.14% | 600 |
|---|
| 2026.04.28 | ₩40,039 | ₩40,066 | ₩40,039 | ₩40,059 | +0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩40,455 | ₩40,468 | ₩40,448 | ₩40,448 | -0.02% | 3.2천 |
|---|
| 2026.04.24 | ₩40,187 | ₩40,307 | ₩40,187 | ₩40,307 | +0.30% | 2.3천 |
|---|
| 2026.04.23 | ₩40,084 | ₩40,084 | ₩40,084 | ₩40,084 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩39,970 | ₩39,970 | ₩39,970 | ₩39,970 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,865 | ₩40,026 | ₩39,864 | ₩39,873 | +0.02% | 1.6만 |
|---|
| 2026.04.20 | ₩40,069 | ₩40,110 | ₩40,069 | ₩40,110 | +0.10% | 5.6천 |
|---|
| 2026.04.17 | ₩40,267 | ₩40,267 | ₩40,173 | ₩40,207 | -0.15% | 1.5만 |
|---|
| 2026.04.16 | ₩39,664 | ₩39,664 | ₩39,650 | ₩39,650 | -0.03% | 3.1천 |
|---|
| 2026.04.15 | ₩39,586 | ₩39,751 | ₩39,586 | ₩39,747 | +0.41% | 6.9천 |
|---|
| 2026.04.14 | ₩39,744 | ₩39,825 | ₩39,744 | ₩39,825 | +0.20% | 5.8천 |
|---|
| 2026.04.13 | ₩39,168 | ₩39,543 | ₩39,168 | ₩39,511 | +0.88% | 1.8천 |
|---|
| 2026.04.10 | ₩39,503 | ₩39,503 | ₩39,168 | ₩39,182 | -0.81% | 1.6천 |
|---|
| 2026.04.09 | ₩39,342 | ₩39,355 | ₩39,302 | ₩39,322 | -0.05% | 8.3천 |
|---|
| 2026.04.08 | ₩38,926 | ₩38,926 | ₩38,913 | ₩38,924 | -0.01% | 2.9천 |
|---|
| 2026.04.07 | ₩37,545 | ₩37,545 | ₩37,492 | ₩37,540 | -0.01% | 2.7천 |
|---|
| 2026.04.06 | ₩37,679 | ₩37,679 | ₩37,659 | ₩37,659 | -0.05% | 3천 |
|---|
| 2026.04.02 | ₩37,344 | ₩37,438 | ₩37,344 | ₩37,418 | +0.20% | 1.4만 |
|---|
| 2026.04.01 | ₩37,505 | ₩37,528 | ₩37,505 | ₩37,528 | +0.06% | 400 |
|---|
| 2026.03.31 | ₩36,499 | ₩36,927 | ₩36,499 | ₩36,927 | +1.17% | 1.4만 |
|---|
| 2026.03.30 | ₩36,204 | ₩36,204 | ₩35,856 | ₩35,920 | -0.79% | 8.7천 |
|---|
| 2026.03.27 | ₩36,291 | ₩36,291 | ₩36,291 | ₩36,291 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,264 | ₩37,264 | ₩36,749 | ₩36,749 | -1.38% | 600 |
|---|
| 2026.03.25 | ₩37,575 | ₩37,575 | ₩37,575 | ₩37,575 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,237 | ₩37,478 | ₩37,237 | ₩37,351 | +0.31% | 3.9천 |
|---|
| 2026.03.23 | ₩37,451 | ₩37,465 | ₩37,416 | ₩37,416 | -0.09% | 1.5만 |
|---|
| 2026.03.20 | ₩36,647 | ₩36,802 | ₩36,647 | ₩36,802 | +0.42% | 1.3만 |
|---|
| 2026.03.19 | ₩37,505 | ₩37,505 | ₩37,492 | ₩37,492 | -0.04% | 2.1천 |
|---|
| 2026.03.18 | ₩37,827 | ₩37,827 | ₩37,548 | ₩37,548 | -0.74% | 9.8천 |
|---|
| 2026.03.17 | ₩38,041 | ₩38,041 | ₩37,988 | ₩38,008 | -0.09% | 6.4천 |
|---|
| 2026.03.16 | ₩37,934 | ₩37,934 | ₩37,800 | ₩37,840 | -0.25% | 1천 |
|---|
| 2026.03.13 | ₩37,323 | ₩37,398 | ₩37,323 | ₩37,398 | +0.20% | 600 |
|---|
| 2026.03.12 | ₩37,787 | ₩37,787 | ₩37,572 | ₩37,572 | -0.57% | 3.2천 |
|---|
| 2026.03.11 | ₩38,216 | ₩38,216 | ₩38,108 | ₩38,169 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩38,765 | ₩38,765 | ₩38,363 | ₩38,383 | -0.99% | 1.8만 |
|---|
| 2026.03.09 | ₩37,518 | ₩38,411 | ₩37,518 | ₩38,411 | +2.38% | 6.7천 |
|---|
| 2026.03.06 | ₩38,028 | ₩38,175 | ₩37,974 | ₩38,052 | +0.06% | 1.5만 |
|---|
| 2026.03.05 | ₩38,859 | ₩38,859 | ₩38,390 | ₩38,638 | -0.57% | 2.3만 |
|---|
| 2026.03.04 | ₩39,034 | ₩39,101 | ₩39,034 | ₩39,070 | +0.09% | 800 |
|---|
| 2026.03.03 | ₩38,323 | ₩38,685 | ₩38,041 | ₩38,631 | +0.80% | 1.8천 |
|---|
| 2026.03.02 | ₩39,262 | ₩39,292 | ₩39,248 | ₩39,292 | +0.08% | 1.5천 |
|---|
| 2026.02.27 | ₩39,020 | ₩39,300 | ₩39,020 | ₩39,300 | +0.72% | 600 |
|---|
| 2026.02.26 | ₩39,295 | ₩39,302 | ₩39,208 | ₩39,239 | -0.14% | 3.6만 |
|---|
| 2026.02.25 | ₩39,235 | ₩39,409 | ₩39,235 | ₩39,389 | +0.39% | 4천 |
|---|
| 2026.02.24 | ₩39,154 | ₩39,170 | ₩39,087 | ₩39,170 | +0.04% | 3천 |
|---|
| 2026.02.23 | ₩39,034 | ₩39,034 | ₩38,779 | ₩38,779 | -0.65% | 2.8천 |
|---|
| 2026.02.20 | ₩39,221 | ₩39,288 | ₩39,221 | ₩39,287 | +0.17% | 1만 |
|---|
| 2026.02.19 | ₩38,886 | ₩38,908 | ₩38,886 | ₩38,908 | +0.06% | 1.6천 |
|---|
| 2026.02.18 | ₩39,047 | ₩39,056 | ₩39,042 | ₩39,042 | -0.01% | 1천 |
|---|
| 2026.02.17 | ₩38,537 | ₩38,849 | ₩38,537 | ₩38,749 | +0.55% | 800 |
|---|
| 2026.02.13 | ₩38,296 | ₩38,846 | ₩38,296 | ₩38,681 | +1.00% | 1.3만 |
|---|
| 2026.02.12 | ₩38,779 | ₩38,779 | ₩38,410 | ₩38,410 | -0.95% | 1.8만 |
|---|
| 2026.02.11 | ₩38,832 | ₩38,832 | ₩38,826 | ₩38,826 | -0.02% | 5만 |
|---|
| 2026.02.10 | ₩38,685 | ₩38,698 | ₩38,611 | ₩38,611 | -0.19% | 5.2만 |
|---|
| 2026.02.09 | ₩38,953 | ₩38,980 | ₩38,886 | ₩38,922 | -0.08% | 5.4천 |
|---|
| 2026.02.06 | ₩38,658 | ₩38,725 | ₩38,645 | ₩38,725 | +0.17% | 2.3천 |
|---|
| 2026.02.05 | ₩37,679 | ₩37,764 | ₩37,679 | ₩37,764 | +0.22% | 1.3천 |
|---|
| 2026.02.04 | ₩38,068 | ₩38,149 | ₩38,032 | ₩38,032 | -0.10% | 2.4천 |
|---|
| 2026.02.03 | ₩38,417 | ₩38,462 | ₩38,417 | ₩38,462 | +0.12% | 3.2만 |
|---|
| 2026.02.02 | ₩38,457 | ₩38,497 | ₩38,457 | ₩38,484 | +0.07% | 1.1만 |
|---|
| 2026.01.30 | ₩38,363 | ₩38,363 | ₩38,028 | ₩38,150 | -0.56% | 1.6천 |
|---|
| 2026.01.29 | ₩38,216 | ₩38,438 | ₩38,189 | ₩38,438 | +0.58% | 700 |
|---|
| 2026.01.28 | ₩38,256 | ₩38,310 | ₩38,256 | ₩38,268 | +0.03% | 700 |
|---|
| 2026.01.27 | ₩38,256 | ₩38,296 | ₩38,229 | ₩38,249 | -0.02% | 2.1천 |
|---|
| 2026.01.26 | ₩38,055 | ₩38,082 | ₩38,035 | ₩38,035 | -0.05% | 1만 |
|---|
| 2026.01.23 | ₩37,840 | ₩37,894 | ₩37,840 | ₩37,886 | +0.12% | 5천 |
|---|
| 2026.01.22 | ₩37,720 | ₩37,833 | ₩37,720 | ₩37,833 | +0.30% | 2.3천 |
|---|
| 2026.01.21 | ₩37,872 | ₩37,907 | ₩37,840 | ₩37,840 | -0.08% | 4천 |
|---|
| 2026.01.20 | ₩37,585 | ₩37,585 | ₩37,371 | ₩37,378 | -0.55% | 8.7천 |
|---|
| 2026.01.16 | ₩37,988 | ₩38,028 | ₩37,988 | ₩38,015 | +0.07% | 4.7천 |
|---|
| 2026.01.15 | ₩38,001 | ₩38,041 | ₩38,001 | ₩38,001 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩37,787 | ₩37,880 | ₩37,773 | ₩37,880 | +0.25% | 4.1천 |
|---|
| 2026.01.13 | ₩37,974 | ₩38,082 | ₩37,961 | ₩38,021 | +0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩37,760 | ₩37,887 | ₩37,760 | ₩37,887 | +0.34% | 200 |
|---|
| 2026.01.09 | ₩37,451 | ₩37,733 | ₩37,451 | ₩37,720 | +0.72% | 3.9천 |
|---|
| 2026.01.08 | ₩37,223 | ₩37,223 | ₩37,210 | ₩37,223 | 0.00% | 1천 |
|---|
| 2026.01.07 | ₩37,277 | ₩37,277 | ₩37,277 | ₩37,277 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩37,552 | ₩37,626 | ₩37,552 | ₩37,585 | +0.09% | 1.3천 |
|---|
| 2026.01.05 | ₩37,062 | ₩37,151 | ₩37,062 | ₩37,151 | +0.24% | 5.9천 |
|---|
| 2026.01.02 | ₩36,754 | ₩36,835 | ₩36,700 | ₩36,778 | +0.07% | 9.4천 |
|---|
| 2025.12.31 | ₩36,727 | ₩36,727 | ₩36,446 | ₩36,446 | -0.77% | 1.6천 |
|---|
| 2025.12.30 | ₩36,861 | ₩36,888 | ₩36,861 | ₩36,876 | +0.04% | 5.6천 |
|---|
| 2025.12.29 | ₩36,955 | ₩36,982 | ₩36,955 | ₩36,973 | +0.05% | 1.5만 |
|---|
| 2025.12.26 | ₩37,062 | ₩37,170 | ₩37,062 | ₩37,116 | +0.14% | 5.3만 |
|---|
| 2025.12.24 | ₩37,076 | ₩37,210 | ₩37,076 | ₩37,168 | +0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩36,982 | ₩37,009 | ₩36,982 | ₩37,009 | +0.07% | 3.1천 |
|---|
| 2025.12.22 | ₩36,781 | ₩36,892 | ₩36,781 | ₩36,892 | +0.30% | 3.1천 |
|---|
| 2025.12.19 | ₩36,660 | ₩36,687 | ₩36,623 | ₩36,623 | -0.10% | 5.8천 |
|---|
| 2025.12.18 | ₩36,379 | ₩36,392 | ₩36,379 | ₩36,384 | +0.01% | 1만 |
|---|
| 2025.12.17 | ₩36,613 | ₩36,613 | ₩35,970 | ₩35,970 | -1.76% | 7.3천 |
|---|
| 2025.12.16 | ₩36,392 | ₩36,513 | ₩36,392 | ₩36,467 | +0.21% | 2.7천 |
|---|
| 2025.12.15 | ₩36,607 | ₩36,607 | ₩36,566 | ₩36,573 | -0.09% | 4.5천 |
|---|
| 2025.12.12 | ₩36,674 | ₩36,674 | ₩36,472 | ₩36,506 | -0.46% | 5.6천 |
|---|
| 2025.12.11 | ₩36,794 | ₩36,794 | ₩36,759 | ₩36,794 | 0.00% | 2.5천 |
|---|
| 2025.12.10 | ₩36,593 | ₩36,620 | ₩36,586 | ₩36,586 | -0.02% | 1.2만 |
|---|
| 2025.12.09 | ₩36,298 | ₩36,338 | ₩36,271 | ₩36,298 | 0.00% | 7.9천 |
|---|
| 2025.12.08 | ₩36,392 | ₩36,392 | ₩36,375 | ₩36,375 | -0.05% | 300 |
|---|
| 2025.12.05 | ₩36,580 | ₩36,580 | ₩36,562 | ₩36,562 | -0.05% | 400 |
|---|
| 2025.12.04 | ₩36,486 | ₩36,541 | ₩36,486 | ₩36,541 | +0.15% | 800 |
|---|
| 2025.12.03 | ₩36,446 | ₩36,459 | ₩36,446 | ₩36,446 | 0.00% | 1.4만 |
|---|
| 2025.12.02 | ₩36,325 | ₩36,325 | ₩36,270 | ₩36,270 | -0.15% | 3.1천 |
|---|
| 2025.12.01 | ₩36,419 | ₩36,419 | ₩36,232 | ₩36,232 | -0.51% | 3.3천 |
|---|
| 2025.11.28 | ₩36,459 | ₩36,459 | ₩36,459 | ₩36,459 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,379 | ₩36,392 | ₩36,310 | ₩36,310 | -0.19% | 2.5천 |
|---|
| 2025.11.25 | ₩36,030 | ₩36,030 | ₩36,014 | ₩36,014 | -0.04% | 4천 |
|---|
| 2025.11.24 | ₩35,467 | ₩35,574 | ₩35,467 | ₩35,573 | +0.30% | 900 |
|---|
| 2025.11.21 | ₩35,306 | ₩35,319 | ₩35,299 | ₩35,299 | -0.02% | 1.8만 |
|---|
| 2025.11.20 | ₩34,984 | ₩35,011 | ₩34,984 | ₩34,997 | +0.04% | 6.8천 |
|---|
| 2025.11.19 | ₩35,587 | ₩35,628 | ₩35,533 | ₩35,533 | -0.15% | 1.5천 |
|---|
| 2025.11.18 | ₩35,561 | ₩35,561 | ₩35,471 | ₩35,520 | -0.11% | 700 |
|---|
| 2025.11.17 | ₩35,842 | ₩35,842 | ₩35,651 | ₩35,651 | -0.53% | 5.7천 |
|---|
| 2025.11.14 | ₩35,909 | ₩35,950 | ₩35,896 | ₩35,896 | -0.04% | 700 |
|---|
| 2025.11.13 | ₩36,191 | ₩36,191 | ₩35,929 | ₩35,929 | -0.72% | 100 |
|---|
| 2025.11.12 | ₩36,459 | ₩36,459 | ₩36,400 | ₩36,400 | -0.16% | 3.8천 |
|---|
| 2025.11.11 | ₩36,446 | ₩36,472 | ₩36,415 | ₩36,415 | -0.08% | 1.1만 |
|---|
| 2025.11.10 | ₩36,151 | ₩36,352 | ₩36,043 | ₩36,345 | +0.54% | 5.8천 |
|---|
| 2025.11.07 | ₩35,587 | ₩35,939 | ₩35,587 | ₩35,939 | +0.99% | 4.1만 |
|---|
| 2025.11.06 | ₩35,896 | ₩35,896 | ₩35,705 | ₩35,705 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩36,204 | ₩36,472 | ₩36,204 | ₩36,353 | +0.41% | 3.6천 |
|---|
| 2025.11.04 | ₩36,285 | ₩36,285 | ₩36,204 | ₩36,204 | -0.22% | 1.8만 |
|---|
| 2025.11.03 | ₩36,285 | ₩36,513 | ₩36,285 | ₩36,513 | +0.63% | 200 |
|---|
| 2025.10.31 | ₩36,674 | ₩36,714 | ₩36,607 | ₩36,607 | -0.18% | 4.2천 |
|---|
| 2025.10.30 | ₩36,700 | ₩36,700 | ₩36,513 | ₩36,513 | -0.51% | 4.6천 |
|---|
| 2025.10.29 | ₩36,995 | ₩36,995 | ₩36,915 | ₩36,915 | -0.22% | 1천 |
|---|
| 2025.10.28 | ₩37,022 | ₩37,022 | ₩36,895 | ₩36,895 | -0.34% | 3.2천 |
|---|
| 2025.10.27 | ₩37,089 | ₩37,130 | ₩37,089 | ₩37,105 | +0.04% | 4.1천 |
|---|
| 2025.10.24 | ₩36,727 | ₩36,727 | ₩36,710 | ₩36,710 | -0.05% | 1.5만 |
|---|
| 2025.10.23 | ₩36,392 | ₩36,518 | ₩36,392 | ₩36,486 | +0.26% | 1천 |
|---|
| 2025.10.22 | ₩36,365 | ₩36,365 | ₩36,271 | ₩36,275 | -0.25% | 4.8천 |
|---|
| 2025.10.21 | ₩36,566 | ₩36,607 | ₩36,566 | ₩36,584 | +0.05% | 2만 |
|---|
| 2025.10.20 | ₩36,620 | ₩36,620 | ₩36,549 | ₩36,549 | -0.19% | 7.9천 |
|---|
| 2025.10.17 | ₩36,332 | ₩36,332 | ₩36,332 | ₩36,332 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩36,419 | ₩36,432 | ₩36,084 | ₩36,084 | -0.92% | 1만 |
|---|
| 2025.10.15 | ₩36,332 | ₩36,332 | ₩36,332 | ₩36,332 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,392 | ₩36,526 | ₩36,312 | ₩36,376 | -0.04% | 4.3천 |
|---|
| 2025.10.13 | ₩36,285 | ₩36,312 | ₩36,285 | ₩36,285 | 0.00% | 1.1천 |
|---|
| 2025.10.10 | ₩36,660 | ₩36,660 | ₩35,952 | ₩35,952 | -1.93% | 2.8천 |
|---|