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 | ₩41,903 | ₩42,050 | ₩41,903 | ₩42,021 | +0.28% | 8.4천 |
| 2026.10.08 | ₩41,623 | ₩41,747 | ₩41,623 | ₩41,747 | +0.30% | 8.5천 |
| 2026.10.07 | ₩41,663 | ₩41,676 | ₩41,658 | ₩41,658 | -0.01% | 2.8천 |
| 2026.10.06 | ₩41,930 | ₩42,010 | ₩41,837 | ₩41,909 | -0.05% | 2.5천 |
| 2026.10.05 | ₩41,716 | ₩41,890 | ₩41,716 | ₩41,814 | +0.23% | 3천 |
| 2026.10.02 | ₩41,623 | ₩41,630 | ₩41,576 | ₩41,614 | -0.02% | 5.7천 |
| 2026.10.01 | ₩41,155 | ₩41,409 | ₩41,155 | ₩41,398 | +0.59% | 2.2천 |
| 2026.09.30 | ₩41,543 | ₩41,556 | ₩41,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,302 |
| -0.58% |
| 2.1만 |
| 2026.09.29 | ₩41,356 | ₩41,476 | ₩41,356 | ₩41,464 | +0.26% | 8.4천 |
|---|
| 2026.09.28 | ₩41,636 | ₩41,636 | ₩41,521 | ₩41,521 | -0.28% | 4천 |
|---|
| 2026.09.25 | ₩41,810 | ₩41,823 | ₩41,623 | ₩41,786 | -0.06% | 3.8천 |
|---|
| 2026.09.24 | ₩41,556 | ₩41,756 | ₩41,556 | ₩41,639 | +0.20% | 4.5천 |
|---|
| 2026.09.23 | ₩41,877 | ₩41,877 | ₩41,703 | ₩41,754 | -0.29% | 2.5만 |
|---|
| 2026.09.22 | ₩41,890 | ₩42,017 | ₩41,863 | ₩41,934 | +0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩41,636 | ₩41,890 | ₩41,636 | ₩41,811 | +0.42% | 1.1만 |
|---|
| 2026.09.18 | ₩41,195 | ₩41,401 | ₩41,195 | ₩41,401 | +0.50% | 6.3천 |
|---|
| 2026.09.17 | ₩41,236 | ₩41,236 | ₩41,222 | ₩41,236 | 0.00% | 1천 |
|---|
| 2026.09.16 | ₩41,155 | ₩41,182 | ₩40,741 | ₩40,872 | -0.69% | 3.5천 |
|---|
| 2026.09.15 | ₩41,122 | ₩41,129 | ₩40,974 | ₩40,974 | -0.36% | 1.3천 |
|---|
| 2026.09.14 | ₩41,302 | ₩41,302 | ₩41,194 | ₩41,194 | -0.26% | 7.1천 |
|---|
| 2026.09.11 | ₩41,670 | ₩41,670 | ₩41,556 | ₩41,569 | -0.24% | 2.4천 |
|---|
| 2026.09.10 | ₩41,222 | ₩41,396 | ₩41,195 | ₩41,238 | +0.04% | 1.2만 |
|---|
| 2026.09.09 | ₩41,663 | ₩41,663 | ₩41,525 | ₩41,525 | -0.33% | 9.3만 |
|---|
| 2026.09.08 | ₩42,010 | ₩42,024 | ₩41,926 | ₩41,926 | -0.20% | 1.4천 |
|---|
| 2026.09.04 | ₩42,224 | ₩42,268 | ₩42,224 | ₩42,268 | +0.10% | 3.7천 |
|---|
| 2026.09.03 | ₩41,877 | ₩42,151 | ₩41,877 | ₩42,113 | +0.56% | 6.5천 |
|---|
| 2026.09.02 | ₩41,663 | ₩41,774 | ₩41,663 | ₩41,774 | +0.27% | 4.9천 |
|---|
| 2026.09.01 | ₩41,716 | ₩41,716 | ₩41,635 | ₩41,635 | -0.20% | 900 |
|---|
| 2026.08.31 | ₩41,797 | ₩41,846 | ₩41,743 | ₩41,846 | +0.12% | 7만 |
|---|
| 2026.08.28 | ₩42,197 | ₩42,197 | ₩42,044 | ₩42,054 | -0.34% | 400 |
|---|
| 2026.08.27 | ₩42,117 | ₩42,188 | ₩42,117 | ₩42,188 | +0.17% | 500 |
|---|
| 2026.08.26 | ₩42,344 | ₩42,411 | ₩42,344 | ₩42,358 | +0.03% | 2.9천 |
|---|
| 2026.08.25 | ₩42,271 | ₩42,295 | ₩42,264 | ₩42,295 | +0.06% | 6.6천 |
|---|
| 2026.08.24 | ₩42,244 | ₩42,368 | ₩42,244 | ₩42,368 | +0.29% | 2.1천 |
|---|
| 2026.08.21 | ₩42,424 | ₩42,518 | ₩42,424 | ₩42,470 | +0.11% | 9.7천 |
|---|
| 2026.08.20 | ₩42,611 | ₩42,611 | ₩42,384 | ₩42,418 | -0.45% | 1.7천 |
|---|
| 2026.08.19 | ₩42,999 | ₩42,999 | ₩42,746 | ₩42,746 | -0.59% | 1천 |
|---|
| 2026.08.18 | ₩43,212 | ₩43,212 | ₩43,107 | ₩43,107 | -0.24% | 9.7천 |
|---|
| 2026.08.17 | ₩43,613 | ₩43,613 | ₩43,533 | ₩43,533 | -0.18% | 2.6천 |
|---|
| 2026.08.14 | ₩43,373 | ₩43,373 | ₩43,306 | ₩43,333 | -0.09% | 1.3천 |
|---|
| 2026.08.13 | ₩43,172 | ₩43,195 | ₩43,132 | ₩43,195 | +0.05% | 500 |
|---|
| 2026.08.12 | ₩43,039 | ₩43,039 | ₩42,957 | ₩42,957 | -0.19% | 4.6천 |
|---|
| 2026.08.11 | ₩43,172 | ₩43,172 | ₩42,842 | ₩42,842 | -0.76% | 2.3천 |
|---|
| 2026.08.10 | ₩43,119 | ₩43,119 | ₩42,959 | ₩42,959 | -0.37% | 600 |
|---|
| 2026.08.07 | ₩42,985 | ₩43,012 | ₩42,985 | ₩43,004 | +0.04% | 1만 |
|---|
| 2026.08.06 | ₩42,852 | ₩42,901 | ₩42,852 | ₩42,901 | +0.12% | 1.1만 |
|---|
| 2026.08.05 | ₩43,186 | ₩43,212 | ₩43,172 | ₩43,172 | -0.03% | 1천 |
|---|
| 2026.08.04 | ₩43,039 | ₩43,480 | ₩43,039 | ₩43,375 | +0.78% | 4.5천 |
|---|
| 2026.08.03 | ₩42,358 | ₩42,782 | ₩42,358 | ₩42,782 | +1.00% | 1.7천 |
|---|
| 2026.07.31 | ₩42,037 | ₩42,478 | ₩42,024 | ₩42,415 | +0.90% | 2천 |
|---|
| 2026.07.30 | ₩41,770 | ₩42,114 | ₩41,770 | ₩42,114 | +0.83% | 800 |
|---|
| 2026.07.29 | ₩41,396 | ₩41,396 | ₩41,266 | ₩41,266 | -0.31% | 1.3천 |
|---|
| 2026.07.28 | ₩41,943 | ₩41,943 | ₩41,941 | ₩41,941 | -0.01% | 2.2천 |
|---|
| 2026.07.27 | ₩42,010 | ₩42,010 | ₩41,990 | ₩41,990 | -0.05% | 3.6천 |
|---|
| 2026.07.24 | ₩42,064 | ₩42,090 | ₩42,064 | ₩42,074 | +0.03% | 2.4천 |
|---|
| 2026.07.23 | ₩42,297 | ₩42,297 | ₩42,131 | ₩42,229 | -0.16% | 6.2천 |
|---|
| 2026.07.22 | ₩42,545 | ₩42,545 | ₩42,542 | ₩42,542 | -0.01% | 9.9천 |
|---|
| 2026.07.21 | ₩42,491 | ₩42,491 | ₩42,464 | ₩42,471 | -0.05% | 2천 |
|---|
| 2026.07.20 | ₩41,810 | ₩41,810 | ₩41,787 | ₩41,787 | -0.05% | 700 |
|---|
| 2026.07.17 | ₩41,984 | ₩41,984 | ₩41,775 | ₩41,775 | -0.50% | 7천 |
|---|
| 2026.07.16 | ₩42,211 | ₩42,211 | ₩41,943 | ₩42,045 | -0.39% | 1.4천 |
|---|
| 2026.07.15 | ₩42,090 | ₩42,438 | ₩42,090 | ₩42,428 | +0.80% | 8.7천 |
|---|
| 2026.07.14 | ₩42,598 | ₩42,598 | ₩42,491 | ₩42,525 | -0.17% | 1천 |
|---|
| 2026.07.13 | ₩42,545 | ₩42,545 | ₩42,277 | ₩42,351 | -0.46% | 1.2천 |
|---|
| 2026.07.10 | ₩42,665 | ₩42,932 | ₩42,665 | ₩42,889 | +0.53% | 2.8천 |
|---|
| 2026.07.09 | ₩42,758 | ₩42,758 | ₩42,686 | ₩42,686 | -0.17% | 1.5만 |
|---|
| 2026.07.08 | ₩42,318 | ₩42,392 | ₩42,318 | ₩42,392 | +0.18% | 2천 |
|---|
| 2026.07.07 | ₩42,491 | ₩42,491 | ₩42,318 | ₩42,407 | -0.20% | 9.2천 |
|---|
| 2026.07.06 | ₩42,812 | ₩42,812 | ₩42,754 | ₩42,754 | -0.13% | 600 |
|---|
| 2026.07.02 | ₩43,079 | ₩43,079 | ₩42,331 | ₩42,467 | -1.42% | 7.1천 |
|---|
| 2026.07.01 | ₩42,879 | ₩43,106 | ₩42,852 | ₩42,867 | -0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩43,226 | ₩43,533 | ₩43,226 | ₩43,525 | +0.69% | 1.4만 |
|---|
| 2026.06.29 | ₩42,745 | ₩43,119 | ₩42,358 | ₩43,095 | +0.82% | 1.5만 |
|---|
| 2026.06.26 | ₩42,905 | ₩43,079 | ₩42,598 | ₩42,617 | -0.67% | 2.3천 |
|---|
| 2026.06.25 | ₩43,506 | ₩43,506 | ₩43,477 | ₩43,477 | -0.07% | 3만 |
|---|
| 2026.06.24 | ₩43,079 | ₩43,079 | ₩42,838 | ₩42,875 | -0.47% | 1.3만 |
|---|
| 2026.06.23 | ₩43,052 | ₩43,052 | ₩42,985 | ₩43,005 | -0.11% | 3.3만 |
|---|
| 2026.06.22 | ₩43,894 | ₩43,894 | ₩43,891 | ₩43,891 | -0.01% | 1.1천 |
|---|
| 2026.06.18 | ₩43,854 | ₩43,871 | ₩43,827 | ₩43,871 | +0.04% | 4.3천 |
|---|
| 2026.06.17 | ₩43,961 | ₩43,961 | ₩43,279 | ₩43,295 | -1.51% | 8.4천 |
|---|
| 2026.06.16 | ₩44,148 | ₩44,148 | ₩43,617 | ₩43,617 | -1.20% | 900 |
|---|
| 2026.06.15 | ₩43,800 | ₩43,894 | ₩43,733 | ₩43,735 | -0.15% | 8.4천 |
|---|
| 2026.06.12 | ₩42,611 | ₩42,879 | ₩42,611 | ₩42,853 | +0.57% | 4.5천 |
|---|
| 2026.06.11 | ₩41,636 | ₩42,355 | ₩41,636 | ₩42,355 | +1.73% | 2.9천 |
|---|
| 2026.06.10 | ₩41,957 | ₩41,957 | ₩41,169 | ₩41,195 | -1.81% | 7.6천 |
|---|
| 2026.06.09 | ₩42,304 | ₩42,304 | ₩41,703 | ₩41,890 | -0.98% | 5.9천 |
|---|
| 2026.06.08 | ₩41,890 | ₩41,890 | ₩41,676 | ₩41,756 | -0.32% | 1.3만 |
|---|
| 2026.06.05 | ₩42,398 | ₩42,398 | ₩41,646 | ₩41,646 | -1.77% | 3.1천 |
|---|
| 2026.06.04 | ₩42,464 | ₩42,812 | ₩42,464 | ₩42,765 | +0.71% | 5천 |
|---|
| 2026.06.03 | ₩42,478 | ₩42,625 | ₩42,478 | ₩42,625 | +0.35% | 300 |
|---|
| 2026.06.02 | ₩42,291 | ₩42,358 | ₩42,280 | ₩42,280 | -0.03% | 1.8천 |
|---|
| 2026.06.01 | ₩42,104 | ₩42,171 | ₩42,050 | ₩42,126 | +0.05% | 6.4천 |
|---|
| 2026.05.29 | ₩42,411 | ₩42,411 | ₩42,255 | ₩42,255 | -0.37% | 1천 |
|---|
| 2026.05.28 | ₩42,451 | ₩42,505 | ₩42,411 | ₩42,450 | -0.00% | 3천 |
|---|
| 2026.05.27 | ₩42,398 | ₩42,398 | ₩42,224 | ₩42,243 | -0.37% | 4.3만 |
|---|
| 2026.05.26 | ₩42,411 | ₩42,411 | ₩42,356 | ₩42,356 | -0.13% | 100 |
|---|
| 2026.05.22 | ₩41,890 | ₩41,952 | ₩41,890 | ₩41,952 | +0.15% | 1.4만 |
|---|
| 2026.05.21 | ₩41,556 | ₩41,843 | ₩41,503 | ₩41,843 | +0.69% | 1.3만 |
|---|
| 2026.05.20 | ₩41,423 | ₩41,476 | ₩41,423 | ₩41,437 | +0.04% | 6.5천 |
|---|
| 2026.05.19 | ₩40,835 | ₩40,862 | ₩40,835 | ₩40,856 | +0.05% | 8.5천 |
|---|
| 2026.05.18 | ₩41,022 | ₩41,067 | ₩41,022 | ₩41,067 | +0.11% | 1.5천 |
|---|
| 2026.05.15 | ₩41,436 | ₩41,436 | ₩41,320 | ₩41,320 | -0.28% | 1.1천 |
|---|
| 2026.05.14 | ₩41,930 | ₩41,930 | ₩41,837 | ₩41,845 | -0.20% | 500 |
|---|
| 2026.05.13 | ₩41,937 | ₩41,937 | ₩41,861 | ₩41,861 | -0.18% | 400 |
|---|
| 2026.05.12 | ₩41,236 | ₩41,716 | ₩41,236 | ₩41,663 | +1.04% | 9천 |
|---|
| 2026.05.11 | ₩41,903 | ₩42,064 | ₩41,903 | ₩41,998 | +0.23% | 1.2천 |
|---|
| 2026.05.08 | ₩41,783 | ₩41,783 | ₩41,716 | ₩41,716 | -0.16% | 1.3천 |
|---|
| 2026.05.07 | ₩41,262 | ₩41,329 | ₩41,262 | ₩41,320 | +0.14% | 8.5천 |
|---|
| 2026.05.06 | ₩41,663 | ₩41,877 | ₩41,663 | ₩41,877 | +0.51% | 2.8천 |
|---|
| 2026.05.05 | ₩41,035 | ₩41,070 | ₩41,035 | ₩41,070 | +0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩40,381 | ₩40,434 | ₩40,341 | ₩40,391 | +0.03% | 4.5천 |
|---|
| 2026.05.01 | ₩40,665 | ₩40,665 | ₩40,665 | ₩40,665 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,274 | ₩40,668 | ₩40,274 | ₩40,668 | +0.98% | 300 |
|---|
| 2026.04.29 | ₩39,593 | ₩39,699 | ₩39,593 | ₩39,649 | +0.14% | 600 |
|---|
| 2026.04.28 | ₩39,886 | ₩39,913 | ₩39,886 | ₩39,906 | +0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩40,300 | ₩40,314 | ₩40,294 | ₩40,294 | -0.02% | 3.2천 |
|---|
| 2026.04.24 | ₩40,033 | ₩40,154 | ₩40,033 | ₩40,154 | +0.30% | 2.3천 |
|---|
| 2026.04.23 | ₩39,930 | ₩39,930 | ₩39,930 | ₩39,930 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩39,817 | ₩39,817 | ₩39,817 | ₩39,817 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,713 | ₩39,873 | ₩39,711 | ₩39,721 | +0.02% | 1.6만 |
|---|
| 2026.04.20 | ₩39,916 | ₩39,957 | ₩39,916 | ₩39,957 | +0.10% | 5.6천 |
|---|
| 2026.04.17 | ₩40,113 | ₩40,113 | ₩40,020 | ₩40,053 | -0.15% | 1.5만 |
|---|
| 2026.04.16 | ₩39,512 | ₩39,512 | ₩39,499 | ₩39,499 | -0.03% | 3.1천 |
|---|
| 2026.04.15 | ₩39,435 | ₩39,599 | ₩39,435 | ₩39,595 | +0.41% | 6.9천 |
|---|
| 2026.04.14 | ₩39,593 | ₩39,673 | ₩39,593 | ₩39,673 | +0.20% | 5.8천 |
|---|
| 2026.04.13 | ₩39,018 | ₩39,392 | ₩39,018 | ₩39,360 | +0.88% | 1.8천 |
|---|
| 2026.04.10 | ₩39,352 | ₩39,352 | ₩39,018 | ₩39,033 | -0.81% | 1.6천 |
|---|
| 2026.04.09 | ₩39,192 | ₩39,205 | ₩39,152 | ₩39,172 | -0.05% | 8.3천 |
|---|
| 2026.04.08 | ₩38,778 | ₩38,778 | ₩38,764 | ₩38,775 | -0.01% | 2.9천 |
|---|
| 2026.04.07 | ₩37,402 | ₩37,402 | ₩37,348 | ₩37,396 | -0.01% | 2.7천 |
|---|
| 2026.04.06 | ₩37,535 | ₩37,535 | ₩37,515 | ₩37,515 | -0.05% | 3천 |
|---|
| 2026.04.02 | ₩37,201 | ₩37,295 | ₩37,201 | ₩37,275 | +0.20% | 1.4만 |
|---|
| 2026.04.01 | ₩37,362 | ₩37,384 | ₩37,362 | ₩37,384 | +0.06% | 400 |
|---|
| 2026.03.31 | ₩36,360 | ₩36,786 | ₩36,360 | ₩36,786 | +1.17% | 1.4만 |
|---|
| 2026.03.30 | ₩36,066 | ₩36,066 | ₩35,719 | ₩35,783 | -0.79% | 8.7천 |
|---|
| 2026.03.27 | ₩36,153 | ₩36,153 | ₩36,153 | ₩36,153 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,121 | ₩37,121 | ₩36,608 | ₩36,608 | -1.38% | 600 |
|---|
| 2026.03.25 | ₩37,431 | ₩37,431 | ₩37,431 | ₩37,431 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,095 | ₩37,335 | ₩37,095 | ₩37,208 | +0.31% | 3.9천 |
|---|
| 2026.03.23 | ₩37,308 | ₩37,322 | ₩37,274 | ₩37,274 | -0.09% | 1.5만 |
|---|
| 2026.03.20 | ₩36,507 | ₩36,662 | ₩36,507 | ₩36,662 | +0.42% | 1.3만 |
|---|
| 2026.03.19 | ₩37,362 | ₩37,362 | ₩37,348 | ₩37,348 | -0.04% | 2.1천 |
|---|
| 2026.03.18 | ₩37,682 | ₩37,682 | ₩37,405 | ₩37,405 | -0.74% | 9.8천 |
|---|
| 2026.03.17 | ₩37,896 | ₩37,896 | ₩37,843 | ₩37,863 | -0.09% | 6.4천 |
|---|
| 2026.03.16 | ₩37,789 | ₩37,789 | ₩37,656 | ₩37,696 | -0.25% | 1천 |
|---|
| 2026.03.13 | ₩37,180 | ₩37,255 | ₩37,180 | ₩37,255 | +0.20% | 600 |
|---|
| 2026.03.12 | ₩37,642 | ₩37,642 | ₩37,429 | ₩37,429 | -0.57% | 3.2천 |
|---|
| 2026.03.11 | ₩38,070 | ₩38,070 | ₩37,963 | ₩38,023 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩38,617 | ₩38,617 | ₩38,217 | ₩38,237 | -0.99% | 1.8만 |
|---|
| 2026.03.09 | ₩37,375 | ₩38,265 | ₩37,375 | ₩38,265 | +2.38% | 6.7천 |
|---|
| 2026.03.06 | ₩37,883 | ₩38,030 | ₩37,829 | ₩37,907 | +0.06% | 1.5만 |
|---|
| 2026.03.05 | ₩38,711 | ₩38,711 | ₩38,243 | ₩38,491 | -0.57% | 2.3만 |
|---|
| 2026.03.04 | ₩38,885 | ₩38,951 | ₩38,885 | ₩38,921 | +0.09% | 800 |
|---|
| 2026.03.03 | ₩38,177 | ₩38,537 | ₩37,896 | ₩38,484 | +0.80% | 1.8천 |
|---|
| 2026.03.02 | ₩39,112 | ₩39,142 | ₩39,098 | ₩39,142 | +0.08% | 1.5천 |
|---|
| 2026.02.27 | ₩38,871 | ₩39,150 | ₩38,871 | ₩39,150 | +0.72% | 600 |
|---|
| 2026.02.26 | ₩39,145 | ₩39,152 | ₩39,058 | ₩39,089 | -0.14% | 3.6만 |
|---|
| 2026.02.25 | ₩39,085 | ₩39,259 | ₩39,085 | ₩39,239 | +0.39% | 4천 |
|---|
| 2026.02.24 | ₩39,005 | ₩39,021 | ₩38,938 | ₩39,021 | +0.04% | 3천 |
|---|
| 2026.02.23 | ₩38,885 | ₩38,885 | ₩38,631 | ₩38,631 | -0.65% | 2.8천 |
|---|
| 2026.02.20 | ₩39,072 | ₩39,138 | ₩39,072 | ₩39,137 | +0.17% | 1만 |
|---|
| 2026.02.19 | ₩38,738 | ₩38,759 | ₩38,738 | ₩38,759 | +0.06% | 1.6천 |
|---|
| 2026.02.18 | ₩38,898 | ₩38,907 | ₩38,893 | ₩38,893 | -0.01% | 1천 |
|---|
| 2026.02.17 | ₩38,390 | ₩38,700 | ₩38,390 | ₩38,601 | +0.55% | 800 |
|---|
| 2026.02.13 | ₩38,150 | ₩38,698 | ₩38,150 | ₩38,533 | +1.00% | 1.3만 |
|---|
| 2026.02.12 | ₩38,631 | ₩38,631 | ₩38,263 | ₩38,263 | -0.95% | 1.8만 |
|---|
| 2026.02.11 | ₩38,684 | ₩38,684 | ₩38,678 | ₩38,678 | -0.02% | 5만 |
|---|
| 2026.02.10 | ₩38,537 | ₩38,551 | ₩38,464 | ₩38,464 | -0.19% | 5.2만 |
|---|
| 2026.02.09 | ₩38,804 | ₩38,831 | ₩38,738 | ₩38,774 | -0.08% | 5.4천 |
|---|
| 2026.02.06 | ₩38,511 | ₩38,577 | ₩38,497 | ₩38,577 | +0.17% | 2.3천 |
|---|
| 2026.02.05 | ₩37,535 | ₩37,620 | ₩37,535 | ₩37,620 | +0.22% | 1.3천 |
|---|
| 2026.02.04 | ₩37,923 | ₩38,003 | ₩37,887 | ₩37,887 | -0.10% | 2.4천 |
|---|
| 2026.02.03 | ₩38,270 | ₩38,316 | ₩38,270 | ₩38,316 | +0.12% | 3.2만 |
|---|
| 2026.02.02 | ₩38,310 | ₩38,350 | ₩38,310 | ₩38,337 | +0.07% | 1.1만 |
|---|
| 2026.01.30 | ₩38,217 | ₩38,217 | ₩37,883 | ₩38,004 | -0.56% | 1.6천 |
|---|
| 2026.01.29 | ₩38,070 | ₩38,291 | ₩38,043 | ₩38,291 | +0.58% | 700 |
|---|
| 2026.01.28 | ₩38,110 | ₩38,163 | ₩38,110 | ₩38,122 | +0.03% | 700 |
|---|
| 2026.01.27 | ₩38,110 | ₩38,150 | ₩38,083 | ₩38,103 | -0.02% | 2.1천 |
|---|
| 2026.01.26 | ₩37,909 | ₩37,936 | ₩37,889 | ₩37,889 | -0.05% | 1만 |
|---|
| 2026.01.23 | ₩37,696 | ₩37,749 | ₩37,696 | ₩37,741 | +0.12% | 5천 |
|---|
| 2026.01.22 | ₩37,575 | ₩37,689 | ₩37,575 | ₩37,689 | +0.30% | 2.3천 |
|---|
| 2026.01.21 | ₩37,728 | ₩37,763 | ₩37,696 | ₩37,696 | -0.08% | 4천 |
|---|
| 2026.01.20 | ₩37,442 | ₩37,442 | ₩37,228 | ₩37,235 | -0.55% | 8.7천 |
|---|
| 2026.01.16 | ₩37,843 | ₩37,883 | ₩37,843 | ₩37,869 | +0.07% | 4.7천 |
|---|
| 2026.01.15 | ₩37,856 | ₩37,896 | ₩37,856 | ₩37,856 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩37,642 | ₩37,736 | ₩37,629 | ₩37,736 | +0.25% | 4.1천 |
|---|
| 2026.01.13 | ₩37,829 | ₩37,936 | ₩37,816 | ₩37,876 | +0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩37,616 | ₩37,742 | ₩37,616 | ₩37,742 | +0.34% | 200 |
|---|
| 2026.01.09 | ₩37,308 | ₩37,589 | ₩37,308 | ₩37,575 | +0.72% | 3.9천 |
|---|
| 2026.01.08 | ₩37,081 | ₩37,081 | ₩37,068 | ₩37,081 | 0.00% | 1천 |
|---|
| 2026.01.07 | ₩37,135 | ₩37,135 | ₩37,135 | ₩37,135 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩37,409 | ₩37,482 | ₩37,409 | ₩37,442 | +0.09% | 1.3천 |
|---|
| 2026.01.05 | ₩36,921 | ₩37,009 | ₩36,921 | ₩37,009 | +0.24% | 5.9천 |
|---|
| 2026.01.02 | ₩36,614 | ₩36,694 | ₩36,560 | ₩36,638 | +0.07% | 9.4천 |
|---|
| 2025.12.31 | ₩36,587 | ₩36,587 | ₩36,307 | ₩36,307 | -0.77% | 1.6천 |
|---|
| 2025.12.30 | ₩36,721 | ₩36,747 | ₩36,721 | ₩36,735 | +0.04% | 5.6천 |
|---|
| 2025.12.29 | ₩36,814 | ₩36,841 | ₩36,814 | ₩36,831 | +0.05% | 1.5만 |
|---|
| 2025.12.26 | ₩36,921 | ₩37,028 | ₩36,921 | ₩36,974 | +0.14% | 5.3만 |
|---|
| 2025.12.24 | ₩36,934 | ₩37,068 | ₩36,934 | ₩37,026 | +0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩36,841 | ₩36,868 | ₩36,841 | ₩36,868 | +0.07% | 3.1천 |
|---|
| 2025.12.22 | ₩36,640 | ₩36,751 | ₩36,640 | ₩36,751 | +0.30% | 3.1천 |
|---|
| 2025.12.19 | ₩36,520 | ₩36,547 | ₩36,483 | ₩36,483 | -0.10% | 5.8천 |
|---|
| 2025.12.18 | ₩36,240 | ₩36,253 | ₩36,240 | ₩36,245 | +0.01% | 1만 |
|---|
| 2025.12.17 | ₩36,473 | ₩36,473 | ₩35,832 | ₩35,832 | -1.76% | 7.3천 |
|---|
| 2025.12.16 | ₩36,253 | ₩36,373 | ₩36,253 | ₩36,328 | +0.21% | 2.7천 |
|---|
| 2025.12.15 | ₩36,467 | ₩36,467 | ₩36,427 | ₩36,433 | -0.09% | 4.5천 |
|---|
| 2025.12.12 | ₩36,534 | ₩36,534 | ₩36,333 | ₩36,367 | -0.46% | 5.6천 |
|---|
| 2025.12.11 | ₩36,654 | ₩36,654 | ₩36,619 | ₩36,654 | 0.00% | 2.5천 |
|---|
| 2025.12.10 | ₩36,453 | ₩36,480 | ₩36,447 | ₩36,447 | -0.02% | 1.2만 |
|---|
| 2025.12.09 | ₩36,160 | ₩36,200 | ₩36,133 | ₩36,160 | 0.00% | 7.9천 |
|---|
| 2025.12.08 | ₩36,253 | ₩36,253 | ₩36,236 | ₩36,236 | -0.05% | 300 |
|---|
| 2025.12.05 | ₩36,440 | ₩36,440 | ₩36,423 | ₩36,423 | -0.05% | 400 |
|---|
| 2025.12.04 | ₩36,347 | ₩36,401 | ₩36,347 | ₩36,401 | +0.15% | 800 |
|---|
| 2025.12.03 | ₩36,307 | ₩36,320 | ₩36,307 | ₩36,307 | 0.00% | 1.4만 |
|---|
| 2025.12.02 | ₩36,186 | ₩36,186 | ₩36,132 | ₩36,132 | -0.15% | 3.1천 |
|---|
| 2025.12.01 | ₩36,280 | ₩36,280 | ₩36,094 | ₩36,094 | -0.51% | 3.3천 |
|---|
| 2025.11.28 | ₩36,320 | ₩36,320 | ₩36,320 | ₩36,320 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,240 | ₩36,253 | ₩36,172 | ₩36,172 | -0.19% | 2.5천 |
|---|
| 2025.11.25 | ₩35,892 | ₩35,892 | ₩35,876 | ₩35,876 | -0.04% | 4천 |
|---|
| 2025.11.24 | ₩35,331 | ₩35,438 | ₩35,331 | ₩35,437 | +0.30% | 900 |
|---|
| 2025.11.21 | ₩35,171 | ₩35,184 | ₩35,164 | ₩35,164 | -0.02% | 1.8만 |
|---|
| 2025.11.20 | ₩34,851 | ₩34,877 | ₩34,851 | ₩34,864 | +0.04% | 6.8천 |
|---|
| 2025.11.19 | ₩35,452 | ₩35,492 | ₩35,397 | ₩35,397 | -0.15% | 1.5천 |
|---|
| 2025.11.18 | ₩35,425 | ₩35,425 | ₩35,335 | ₩35,385 | -0.11% | 700 |
|---|
| 2025.11.17 | ₩35,705 | ₩35,705 | ₩35,514 | ₩35,514 | -0.53% | 5.7천 |
|---|
| 2025.11.14 | ₩35,772 | ₩35,812 | ₩35,759 | ₩35,759 | -0.04% | 700 |
|---|
| 2025.11.13 | ₩36,053 | ₩36,053 | ₩35,792 | ₩35,792 | -0.72% | 100 |
|---|
| 2025.11.12 | ₩36,320 | ₩36,320 | ₩36,261 | ₩36,261 | -0.16% | 3.8천 |
|---|
| 2025.11.11 | ₩36,307 | ₩36,333 | ₩36,276 | ₩36,276 | -0.08% | 1.1만 |
|---|
| 2025.11.10 | ₩36,013 | ₩36,213 | ₩35,906 | ₩36,206 | +0.54% | 5.8천 |
|---|
| 2025.11.07 | ₩35,452 | ₩35,802 | ₩35,452 | ₩35,802 | +0.99% | 4.1만 |
|---|
| 2025.11.06 | ₩35,759 | ₩35,759 | ₩35,569 | ₩35,569 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩36,066 | ₩36,333 | ₩36,066 | ₩36,214 | +0.41% | 3.6천 |
|---|
| 2025.11.04 | ₩36,146 | ₩36,146 | ₩36,066 | ₩36,066 | -0.22% | 1.8만 |
|---|
| 2025.11.03 | ₩36,146 | ₩36,373 | ₩36,146 | ₩36,373 | +0.63% | 200 |
|---|
| 2025.10.31 | ₩36,534 | ₩36,574 | ₩36,467 | ₩36,467 | -0.18% | 4.2천 |
|---|
| 2025.10.30 | ₩36,560 | ₩36,560 | ₩36,373 | ₩36,373 | -0.51% | 4.6천 |
|---|
| 2025.10.29 | ₩36,854 | ₩36,854 | ₩36,774 | ₩36,774 | -0.22% | 1천 |
|---|
| 2025.10.28 | ₩36,881 | ₩36,881 | ₩36,754 | ₩36,754 | -0.34% | 3.2천 |
|---|
| 2025.10.27 | ₩36,948 | ₩36,988 | ₩36,948 | ₩36,964 | +0.04% | 4.1천 |
|---|
| 2025.10.24 | ₩36,587 | ₩36,587 | ₩36,570 | ₩36,570 | -0.05% | 1.5만 |
|---|
| 2025.10.23 | ₩36,253 | ₩36,379 | ₩36,253 | ₩36,347 | +0.26% | 1천 |
|---|
| 2025.10.22 | ₩36,226 | ₩36,226 | ₩36,133 | ₩36,137 | -0.25% | 4.8천 |
|---|
| 2025.10.21 | ₩36,427 | ₩36,467 | ₩36,427 | ₩36,444 | +0.05% | 2만 |
|---|
| 2025.10.20 | ₩36,480 | ₩36,480 | ₩36,409 | ₩36,409 | -0.19% | 7.9천 |
|---|
| 2025.10.17 | ₩36,193 | ₩36,193 | ₩36,193 | ₩36,193 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩36,280 | ₩36,293 | ₩35,946 | ₩35,946 | -0.92% | 1만 |
|---|
| 2025.10.15 | ₩36,193 | ₩36,193 | ₩36,193 | ₩36,193 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,253 | ₩36,387 | ₩36,173 | ₩36,237 | -0.04% | 4.3천 |
|---|
| 2025.10.13 | ₩36,146 | ₩36,173 | ₩36,146 | ₩36,146 | 0.00% | 1.1천 |
|---|
| 2025.10.10 | ₩36,520 | ₩36,520 | ₩35,815 | ₩35,815 | -1.93% | 2.8천 |
|---|