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 | ₩41,900 | ₩42,047 | ₩41,900 | ₩42,018 | +0.28% | 8.4천 |
| 2026.10.08 | ₩41,620 | ₩41,744 | ₩41,620 | ₩41,744 | +0.30% | 8.5천 |
| 2026.10.07 | ₩41,660 | ₩41,673 | ₩41,655 | ₩41,655 | -0.01% | 2.8천 |
| 2026.10.06 | ₩41,927 | ₩42,007 | ₩41,833 | ₩41,906 | -0.05% | 2.5천 |
| 2026.10.05 | ₩41,713 | ₩41,887 | ₩41,713 | ₩41,811 | +0.23% | 3천 |
| 2026.10.02 | ₩41,620 | ₩41,626 | ₩41,573 | ₩41,610 | -0.02% | 5.7천 |
| 2026.10.01 | ₩41,152 | ₩41,406 | ₩41,152 | ₩41,395 | +0.59% | 2.2천 |
| 2026.09.30 | ₩41,540 | ₩41,553 | ₩41,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,299 |
| -0.58% |
| 2.1만 |
| 2026.09.29 | ₩41,353 | ₩41,473 | ₩41,353 | ₩41,461 | +0.26% | 8.4천 |
|---|
| 2026.09.28 | ₩41,633 | ₩41,633 | ₩41,518 | ₩41,518 | -0.28% | 4천 |
|---|
| 2026.09.25 | ₩41,807 | ₩41,820 | ₩41,620 | ₩41,783 | -0.06% | 3.8천 |
|---|
| 2026.09.24 | ₩41,553 | ₩41,753 | ₩41,553 | ₩41,636 | +0.20% | 4.5천 |
|---|
| 2026.09.23 | ₩41,874 | ₩41,874 | ₩41,700 | ₩41,751 | -0.29% | 2.5만 |
|---|
| 2026.09.22 | ₩41,887 | ₩42,014 | ₩41,860 | ₩41,931 | +0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩41,633 | ₩41,887 | ₩41,633 | ₩41,808 | +0.42% | 1.1만 |
|---|
| 2026.09.18 | ₩41,192 | ₩41,398 | ₩41,192 | ₩41,398 | +0.50% | 6.3천 |
|---|
| 2026.09.17 | ₩41,232 | ₩41,232 | ₩41,219 | ₩41,232 | 0.00% | 1천 |
|---|
| 2026.09.16 | ₩41,152 | ₩41,179 | ₩40,738 | ₩40,869 | -0.69% | 3.5천 |
|---|
| 2026.09.15 | ₩41,119 | ₩41,126 | ₩40,971 | ₩40,971 | -0.36% | 1.3천 |
|---|
| 2026.09.14 | ₩41,299 | ₩41,299 | ₩41,191 | ₩41,191 | -0.26% | 7.1천 |
|---|
| 2026.09.11 | ₩41,667 | ₩41,667 | ₩41,553 | ₩41,566 | -0.24% | 2.4천 |
|---|
| 2026.09.10 | ₩41,219 | ₩41,393 | ₩41,192 | ₩41,235 | +0.04% | 1.2만 |
|---|
| 2026.09.09 | ₩41,660 | ₩41,660 | ₩41,522 | ₩41,522 | -0.33% | 9.3만 |
|---|
| 2026.09.08 | ₩42,007 | ₩42,020 | ₩41,923 | ₩41,923 | -0.20% | 1.4천 |
|---|
| 2026.09.04 | ₩42,221 | ₩42,265 | ₩42,221 | ₩42,265 | +0.10% | 3.7천 |
|---|
| 2026.09.03 | ₩41,874 | ₩42,147 | ₩41,874 | ₩42,110 | +0.56% | 6.5천 |
|---|
| 2026.09.02 | ₩41,660 | ₩41,771 | ₩41,660 | ₩41,771 | +0.27% | 4.9천 |
|---|
| 2026.09.01 | ₩41,713 | ₩41,713 | ₩41,632 | ₩41,632 | -0.20% | 900 |
|---|
| 2026.08.31 | ₩41,793 | ₩41,843 | ₩41,740 | ₩41,843 | +0.12% | 7만 |
|---|
| 2026.08.28 | ₩42,194 | ₩42,194 | ₩42,041 | ₩42,051 | -0.34% | 400 |
|---|
| 2026.08.27 | ₩42,114 | ₩42,185 | ₩42,114 | ₩42,185 | +0.17% | 500 |
|---|
| 2026.08.26 | ₩42,341 | ₩42,408 | ₩42,341 | ₩42,354 | +0.03% | 2.9천 |
|---|
| 2026.08.25 | ₩42,268 | ₩42,292 | ₩42,261 | ₩42,292 | +0.06% | 6.6천 |
|---|
| 2026.08.24 | ₩42,241 | ₩42,365 | ₩42,241 | ₩42,365 | +0.29% | 2.1천 |
|---|
| 2026.08.21 | ₩42,421 | ₩42,515 | ₩42,421 | ₩42,467 | +0.11% | 9.7천 |
|---|
| 2026.08.20 | ₩42,608 | ₩42,608 | ₩42,381 | ₩42,415 | -0.45% | 1.7천 |
|---|
| 2026.08.19 | ₩42,996 | ₩42,996 | ₩42,743 | ₩42,743 | -0.59% | 1천 |
|---|
| 2026.08.18 | ₩43,209 | ₩43,209 | ₩43,104 | ₩43,104 | -0.24% | 9.7천 |
|---|
| 2026.08.17 | ₩43,610 | ₩43,610 | ₩43,530 | ₩43,530 | -0.18% | 2.6천 |
|---|
| 2026.08.14 | ₩43,370 | ₩43,370 | ₩43,303 | ₩43,329 | -0.09% | 1.3천 |
|---|
| 2026.08.13 | ₩43,169 | ₩43,192 | ₩43,129 | ₩43,192 | +0.05% | 500 |
|---|
| 2026.08.12 | ₩43,036 | ₩43,036 | ₩42,954 | ₩42,954 | -0.19% | 4.6천 |
|---|
| 2026.08.11 | ₩43,169 | ₩43,169 | ₩42,839 | ₩42,839 | -0.76% | 2.3천 |
|---|
| 2026.08.10 | ₩43,116 | ₩43,116 | ₩42,955 | ₩42,955 | -0.37% | 600 |
|---|
| 2026.08.07 | ₩42,982 | ₩43,009 | ₩42,982 | ₩43,001 | +0.04% | 1만 |
|---|
| 2026.08.06 | ₩42,849 | ₩42,898 | ₩42,849 | ₩42,898 | +0.12% | 1.1만 |
|---|
| 2026.08.05 | ₩43,183 | ₩43,209 | ₩43,169 | ₩43,169 | -0.03% | 1천 |
|---|
| 2026.08.04 | ₩43,036 | ₩43,476 | ₩43,036 | ₩43,372 | +0.78% | 4.5천 |
|---|
| 2026.08.03 | ₩42,354 | ₩42,779 | ₩42,354 | ₩42,779 | +1.00% | 1.7천 |
|---|
| 2026.07.31 | ₩42,034 | ₩42,475 | ₩42,020 | ₩42,412 | +0.90% | 2천 |
|---|
| 2026.07.30 | ₩41,767 | ₩42,111 | ₩41,767 | ₩42,111 | +0.83% | 800 |
|---|
| 2026.07.29 | ₩41,393 | ₩41,393 | ₩41,263 | ₩41,263 | -0.31% | 1.3천 |
|---|
| 2026.07.28 | ₩41,940 | ₩41,940 | ₩41,938 | ₩41,938 | -0.01% | 2.2천 |
|---|
| 2026.07.27 | ₩42,007 | ₩42,007 | ₩41,987 | ₩41,987 | -0.05% | 3.6천 |
|---|
| 2026.07.24 | ₩42,061 | ₩42,087 | ₩42,061 | ₩42,071 | +0.03% | 2.4천 |
|---|
| 2026.07.23 | ₩42,294 | ₩42,294 | ₩42,127 | ₩42,226 | -0.16% | 6.2천 |
|---|
| 2026.07.22 | ₩42,541 | ₩42,541 | ₩42,539 | ₩42,539 | -0.01% | 9.9천 |
|---|
| 2026.07.21 | ₩42,488 | ₩42,488 | ₩42,461 | ₩42,468 | -0.05% | 2천 |
|---|
| 2026.07.20 | ₩41,807 | ₩41,807 | ₩41,784 | ₩41,784 | -0.05% | 700 |
|---|
| 2026.07.17 | ₩41,980 | ₩41,980 | ₩41,772 | ₩41,772 | -0.50% | 7천 |
|---|
| 2026.07.16 | ₩42,207 | ₩42,207 | ₩41,940 | ₩42,042 | -0.39% | 1.4천 |
|---|
| 2026.07.15 | ₩42,087 | ₩42,435 | ₩42,087 | ₩42,425 | +0.80% | 8.7천 |
|---|
| 2026.07.14 | ₩42,595 | ₩42,595 | ₩42,488 | ₩42,521 | -0.17% | 1천 |
|---|
| 2026.07.13 | ₩42,541 | ₩42,541 | ₩42,274 | ₩42,348 | -0.46% | 1.2천 |
|---|
| 2026.07.10 | ₩42,662 | ₩42,929 | ₩42,662 | ₩42,886 | +0.53% | 2.8천 |
|---|
| 2026.07.09 | ₩42,755 | ₩42,755 | ₩42,683 | ₩42,683 | -0.17% | 1.5만 |
|---|
| 2026.07.08 | ₩42,314 | ₩42,389 | ₩42,314 | ₩42,389 | +0.18% | 2천 |
|---|
| 2026.07.07 | ₩42,488 | ₩42,488 | ₩42,314 | ₩42,404 | -0.20% | 9.2천 |
|---|
| 2026.07.06 | ₩42,809 | ₩42,809 | ₩42,751 | ₩42,751 | -0.13% | 600 |
|---|
| 2026.07.02 | ₩43,076 | ₩43,076 | ₩42,328 | ₩42,464 | -1.42% | 7.1천 |
|---|
| 2026.07.01 | ₩42,875 | ₩43,102 | ₩42,849 | ₩42,863 | -0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩43,223 | ₩43,530 | ₩43,223 | ₩43,522 | +0.69% | 1.4만 |
|---|
| 2026.06.29 | ₩42,742 | ₩43,116 | ₩42,354 | ₩43,092 | +0.82% | 1.5만 |
|---|
| 2026.06.26 | ₩42,902 | ₩43,076 | ₩42,595 | ₩42,614 | -0.67% | 2.3천 |
|---|
| 2026.06.25 | ₩43,503 | ₩43,503 | ₩43,474 | ₩43,474 | -0.07% | 3만 |
|---|
| 2026.06.24 | ₩43,076 | ₩43,076 | ₩42,835 | ₩42,871 | -0.47% | 1.3만 |
|---|
| 2026.06.23 | ₩43,049 | ₩43,049 | ₩42,982 | ₩43,002 | -0.11% | 3.3만 |
|---|
| 2026.06.22 | ₩43,890 | ₩43,890 | ₩43,888 | ₩43,888 | -0.01% | 1.1천 |
|---|
| 2026.06.18 | ₩43,850 | ₩43,868 | ₩43,824 | ₩43,868 | +0.04% | 4.3천 |
|---|
| 2026.06.17 | ₩43,957 | ₩43,957 | ₩43,276 | ₩43,292 | -1.51% | 8.4천 |
|---|
| 2026.06.16 | ₩44,144 | ₩44,144 | ₩43,614 | ₩43,614 | -1.20% | 900 |
|---|
| 2026.06.15 | ₩43,797 | ₩43,890 | ₩43,730 | ₩43,732 | -0.15% | 8.4천 |
|---|
| 2026.06.12 | ₩42,608 | ₩42,875 | ₩42,608 | ₩42,850 | +0.57% | 4.5천 |
|---|
| 2026.06.11 | ₩41,633 | ₩42,352 | ₩41,633 | ₩42,352 | +1.73% | 2.9천 |
|---|
| 2026.06.10 | ₩41,954 | ₩41,954 | ₩41,166 | ₩41,192 | -1.81% | 7.6천 |
|---|
| 2026.06.09 | ₩42,301 | ₩42,301 | ₩41,700 | ₩41,887 | -0.98% | 5.9천 |
|---|
| 2026.06.08 | ₩41,887 | ₩41,887 | ₩41,673 | ₩41,753 | -0.32% | 1.3만 |
|---|
| 2026.06.05 | ₩42,394 | ₩42,394 | ₩41,642 | ₩41,642 | -1.77% | 3.1천 |
|---|
| 2026.06.04 | ₩42,461 | ₩42,809 | ₩42,461 | ₩42,762 | +0.71% | 5천 |
|---|
| 2026.06.03 | ₩42,475 | ₩42,622 | ₩42,475 | ₩42,622 | +0.35% | 300 |
|---|
| 2026.06.02 | ₩42,288 | ₩42,354 | ₩42,277 | ₩42,277 | -0.03% | 1.8천 |
|---|
| 2026.06.01 | ₩42,101 | ₩42,167 | ₩42,047 | ₩42,123 | +0.05% | 6.4천 |
|---|
| 2026.05.29 | ₩42,408 | ₩42,408 | ₩42,252 | ₩42,252 | -0.37% | 1천 |
|---|
| 2026.05.28 | ₩42,448 | ₩42,501 | ₩42,408 | ₩42,447 | -0.00% | 3천 |
|---|
| 2026.05.27 | ₩42,394 | ₩42,394 | ₩42,221 | ₩42,240 | -0.37% | 4.3만 |
|---|
| 2026.05.26 | ₩42,408 | ₩42,408 | ₩42,353 | ₩42,353 | -0.13% | 100 |
|---|
| 2026.05.22 | ₩41,887 | ₩41,948 | ₩41,887 | ₩41,948 | +0.15% | 1.4만 |
|---|
| 2026.05.21 | ₩41,553 | ₩41,840 | ₩41,500 | ₩41,840 | +0.69% | 1.3만 |
|---|
| 2026.05.20 | ₩41,419 | ₩41,473 | ₩41,419 | ₩41,434 | +0.04% | 6.5천 |
|---|
| 2026.05.19 | ₩40,832 | ₩40,858 | ₩40,832 | ₩40,853 | +0.05% | 8.5천 |
|---|
| 2026.05.18 | ₩41,019 | ₩41,064 | ₩41,019 | ₩41,064 | +0.11% | 1.5천 |
|---|
| 2026.05.15 | ₩41,433 | ₩41,433 | ₩41,317 | ₩41,317 | -0.28% | 1.1천 |
|---|
| 2026.05.14 | ₩41,927 | ₩41,927 | ₩41,833 | ₩41,842 | -0.20% | 500 |
|---|
| 2026.05.13 | ₩41,934 | ₩41,934 | ₩41,858 | ₩41,858 | -0.18% | 400 |
|---|
| 2026.05.12 | ₩41,232 | ₩41,713 | ₩41,232 | ₩41,660 | +1.04% | 9천 |
|---|
| 2026.05.11 | ₩41,900 | ₩42,061 | ₩41,900 | ₩41,995 | +0.23% | 1.2천 |
|---|
| 2026.05.08 | ₩41,780 | ₩41,780 | ₩41,713 | ₩41,713 | -0.16% | 1.3천 |
|---|
| 2026.05.07 | ₩41,259 | ₩41,326 | ₩41,259 | ₩41,317 | +0.14% | 8.5천 |
|---|
| 2026.05.06 | ₩41,660 | ₩41,874 | ₩41,660 | ₩41,874 | +0.51% | 2.8천 |
|---|
| 2026.05.05 | ₩41,032 | ₩41,067 | ₩41,032 | ₩41,067 | +0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩40,378 | ₩40,431 | ₩40,338 | ₩40,388 | +0.03% | 4.5천 |
|---|
| 2026.05.01 | ₩40,662 | ₩40,662 | ₩40,662 | ₩40,662 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,271 | ₩40,665 | ₩40,271 | ₩40,665 | +0.98% | 300 |
|---|
| 2026.04.29 | ₩39,590 | ₩39,696 | ₩39,590 | ₩39,646 | +0.14% | 600 |
|---|
| 2026.04.28 | ₩39,883 | ₩39,910 | ₩39,883 | ₩39,903 | +0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩40,297 | ₩40,311 | ₩40,291 | ₩40,291 | -0.02% | 3.2천 |
|---|
| 2026.04.24 | ₩40,030 | ₩40,151 | ₩40,030 | ₩40,151 | +0.30% | 2.3천 |
|---|
| 2026.04.23 | ₩39,927 | ₩39,927 | ₩39,927 | ₩39,927 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩39,814 | ₩39,814 | ₩39,814 | ₩39,814 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,710 | ₩39,870 | ₩39,708 | ₩39,718 | +0.02% | 1.6만 |
|---|
| 2026.04.20 | ₩39,913 | ₩39,954 | ₩39,913 | ₩39,954 | +0.10% | 5.6천 |
|---|
| 2026.04.17 | ₩40,110 | ₩40,110 | ₩40,017 | ₩40,050 | -0.15% | 1.5만 |
|---|
| 2026.04.16 | ₩39,509 | ₩39,509 | ₩39,496 | ₩39,496 | -0.03% | 3.1천 |
|---|
| 2026.04.15 | ₩39,432 | ₩39,596 | ₩39,432 | ₩39,592 | +0.41% | 6.9천 |
|---|
| 2026.04.14 | ₩39,590 | ₩39,670 | ₩39,590 | ₩39,670 | +0.20% | 5.8천 |
|---|
| 2026.04.13 | ₩39,015 | ₩39,389 | ₩39,015 | ₩39,357 | +0.88% | 1.8천 |
|---|
| 2026.04.10 | ₩39,349 | ₩39,349 | ₩39,015 | ₩39,030 | -0.81% | 1.6천 |
|---|
| 2026.04.09 | ₩39,189 | ₩39,202 | ₩39,149 | ₩39,169 | -0.05% | 8.3천 |
|---|
| 2026.04.08 | ₩38,775 | ₩38,775 | ₩38,761 | ₩38,772 | -0.01% | 2.9천 |
|---|
| 2026.04.07 | ₩37,399 | ₩37,399 | ₩37,346 | ₩37,394 | -0.01% | 2.7천 |
|---|
| 2026.04.06 | ₩37,533 | ₩37,533 | ₩37,513 | ₩37,513 | -0.05% | 3천 |
|---|
| 2026.04.02 | ₩37,199 | ₩37,292 | ₩37,199 | ₩37,272 | +0.20% | 1.4만 |
|---|
| 2026.04.01 | ₩37,359 | ₩37,382 | ₩37,359 | ₩37,382 | +0.06% | 400 |
|---|
| 2026.03.31 | ₩36,357 | ₩36,783 | ₩36,357 | ₩36,783 | +1.17% | 1.4만 |
|---|
| 2026.03.30 | ₩36,063 | ₩36,063 | ₩35,716 | ₩35,780 | -0.79% | 8.7천 |
|---|
| 2026.03.27 | ₩36,150 | ₩36,150 | ₩36,150 | ₩36,150 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,119 | ₩37,119 | ₩36,606 | ₩36,606 | -1.38% | 600 |
|---|
| 2026.03.25 | ₩37,428 | ₩37,428 | ₩37,428 | ₩37,428 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,092 | ₩37,332 | ₩37,092 | ₩37,205 | +0.31% | 3.9천 |
|---|
| 2026.03.23 | ₩37,306 | ₩37,319 | ₩37,271 | ₩37,271 | -0.09% | 1.5만 |
|---|
| 2026.03.20 | ₩36,504 | ₩36,659 | ₩36,504 | ₩36,659 | +0.42% | 1.3만 |
|---|
| 2026.03.19 | ₩37,359 | ₩37,359 | ₩37,346 | ₩37,346 | -0.04% | 2.1천 |
|---|
| 2026.03.18 | ₩37,680 | ₩37,680 | ₩37,402 | ₩37,402 | -0.74% | 9.8천 |
|---|
| 2026.03.17 | ₩37,893 | ₩37,893 | ₩37,840 | ₩37,860 | -0.09% | 6.4천 |
|---|
| 2026.03.16 | ₩37,786 | ₩37,786 | ₩37,653 | ₩37,693 | -0.25% | 1천 |
|---|
| 2026.03.13 | ₩37,177 | ₩37,252 | ₩37,177 | ₩37,252 | +0.20% | 600 |
|---|
| 2026.03.12 | ₩37,639 | ₩37,639 | ₩37,426 | ₩37,426 | -0.57% | 3.2천 |
|---|
| 2026.03.11 | ₩38,067 | ₩38,067 | ₩37,960 | ₩38,020 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩38,615 | ₩38,615 | ₩38,214 | ₩38,234 | -0.99% | 1.8만 |
|---|
| 2026.03.09 | ₩37,372 | ₩38,262 | ₩37,372 | ₩38,262 | +2.38% | 6.7천 |
|---|
| 2026.03.06 | ₩37,880 | ₩38,027 | ₩37,826 | ₩37,904 | +0.06% | 1.5만 |
|---|
| 2026.03.05 | ₩38,708 | ₩38,708 | ₩38,241 | ₩38,488 | -0.57% | 2.3만 |
|---|
| 2026.03.04 | ₩38,882 | ₩38,948 | ₩38,882 | ₩38,918 | +0.09% | 800 |
|---|
| 2026.03.03 | ₩38,174 | ₩38,534 | ₩37,893 | ₩38,481 | +0.80% | 1.8천 |
|---|
| 2026.03.02 | ₩39,109 | ₩39,139 | ₩39,095 | ₩39,139 | +0.08% | 1.5천 |
|---|
| 2026.02.27 | ₩38,868 | ₩39,147 | ₩38,868 | ₩39,147 | +0.72% | 600 |
|---|
| 2026.02.26 | ₩39,142 | ₩39,149 | ₩39,055 | ₩39,086 | -0.14% | 3.6만 |
|---|
| 2026.02.25 | ₩39,082 | ₩39,256 | ₩39,082 | ₩39,236 | +0.39% | 4천 |
|---|
| 2026.02.24 | ₩39,002 | ₩39,018 | ₩38,935 | ₩39,018 | +0.04% | 3천 |
|---|
| 2026.02.23 | ₩38,882 | ₩38,882 | ₩38,628 | ₩38,628 | -0.65% | 2.8천 |
|---|
| 2026.02.20 | ₩39,069 | ₩39,135 | ₩39,069 | ₩39,134 | +0.17% | 1만 |
|---|
| 2026.02.19 | ₩38,735 | ₩38,756 | ₩38,735 | ₩38,756 | +0.06% | 1.6천 |
|---|
| 2026.02.18 | ₩38,895 | ₩38,904 | ₩38,890 | ₩38,890 | -0.01% | 1천 |
|---|
| 2026.02.17 | ₩38,387 | ₩38,697 | ₩38,387 | ₩38,598 | +0.55% | 800 |
|---|
| 2026.02.13 | ₩38,147 | ₩38,695 | ₩38,147 | ₩38,530 | +1.00% | 1.3만 |
|---|
| 2026.02.12 | ₩38,628 | ₩38,628 | ₩38,261 | ₩38,261 | -0.95% | 1.8만 |
|---|
| 2026.02.11 | ₩38,681 | ₩38,681 | ₩38,675 | ₩38,675 | -0.02% | 5만 |
|---|
| 2026.02.10 | ₩38,534 | ₩38,548 | ₩38,461 | ₩38,461 | -0.19% | 5.2만 |
|---|
| 2026.02.09 | ₩38,802 | ₩38,828 | ₩38,735 | ₩38,771 | -0.08% | 5.4천 |
|---|
| 2026.02.06 | ₩38,508 | ₩38,574 | ₩38,494 | ₩38,574 | +0.17% | 2.3천 |
|---|
| 2026.02.05 | ₩37,533 | ₩37,617 | ₩37,533 | ₩37,617 | +0.22% | 1.3천 |
|---|
| 2026.02.04 | ₩37,920 | ₩38,000 | ₩37,884 | ₩37,884 | -0.10% | 2.4천 |
|---|
| 2026.02.03 | ₩38,267 | ₩38,313 | ₩38,267 | ₩38,313 | +0.12% | 3.2만 |
|---|
| 2026.02.02 | ₩38,307 | ₩38,347 | ₩38,307 | ₩38,334 | +0.07% | 1.1만 |
|---|
| 2026.01.30 | ₩38,214 | ₩38,214 | ₩37,880 | ₩38,001 | -0.56% | 1.6천 |
|---|
| 2026.01.29 | ₩38,067 | ₩38,289 | ₩38,040 | ₩38,289 | +0.58% | 700 |
|---|
| 2026.01.28 | ₩38,107 | ₩38,160 | ₩38,107 | ₩38,119 | +0.03% | 700 |
|---|
| 2026.01.27 | ₩38,107 | ₩38,147 | ₩38,080 | ₩38,100 | -0.02% | 2.1천 |
|---|
| 2026.01.26 | ₩37,907 | ₩37,933 | ₩37,887 | ₩37,887 | -0.05% | 1만 |
|---|
| 2026.01.23 | ₩37,693 | ₩37,746 | ₩37,693 | ₩37,738 | +0.12% | 5천 |
|---|
| 2026.01.22 | ₩37,573 | ₩37,686 | ₩37,573 | ₩37,686 | +0.30% | 2.3천 |
|---|
| 2026.01.21 | ₩37,725 | ₩37,760 | ₩37,693 | ₩37,693 | -0.08% | 4천 |
|---|
| 2026.01.20 | ₩37,439 | ₩37,439 | ₩37,225 | ₩37,232 | -0.55% | 8.7천 |
|---|
| 2026.01.16 | ₩37,840 | ₩37,880 | ₩37,840 | ₩37,867 | +0.07% | 4.7천 |
|---|
| 2026.01.15 | ₩37,853 | ₩37,893 | ₩37,853 | ₩37,853 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩37,639 | ₩37,733 | ₩37,626 | ₩37,733 | +0.25% | 4.1천 |
|---|
| 2026.01.13 | ₩37,826 | ₩37,933 | ₩37,813 | ₩37,873 | +0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩37,613 | ₩37,740 | ₩37,613 | ₩37,740 | +0.34% | 200 |
|---|
| 2026.01.09 | ₩37,306 | ₩37,586 | ₩37,306 | ₩37,573 | +0.72% | 3.9천 |
|---|
| 2026.01.08 | ₩37,078 | ₩37,078 | ₩37,065 | ₩37,078 | 0.00% | 1천 |
|---|
| 2026.01.07 | ₩37,132 | ₩37,132 | ₩37,132 | ₩37,132 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩37,406 | ₩37,479 | ₩37,406 | ₩37,439 | +0.09% | 1.3천 |
|---|
| 2026.01.05 | ₩36,918 | ₩37,006 | ₩36,918 | ₩37,006 | +0.24% | 5.9천 |
|---|
| 2026.01.02 | ₩36,611 | ₩36,691 | ₩36,558 | ₩36,635 | +0.07% | 9.4천 |
|---|
| 2025.12.31 | ₩36,584 | ₩36,584 | ₩36,304 | ₩36,304 | -0.77% | 1.6천 |
|---|
| 2025.12.30 | ₩36,718 | ₩36,745 | ₩36,718 | ₩36,733 | +0.04% | 5.6천 |
|---|
| 2025.12.29 | ₩36,811 | ₩36,838 | ₩36,811 | ₩36,829 | +0.05% | 1.5만 |
|---|
| 2025.12.26 | ₩36,918 | ₩37,025 | ₩36,918 | ₩36,972 | +0.14% | 5.3만 |
|---|
| 2025.12.24 | ₩36,932 | ₩37,065 | ₩36,932 | ₩37,024 | +0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩36,838 | ₩36,865 | ₩36,838 | ₩36,865 | +0.07% | 3.1천 |
|---|
| 2025.12.22 | ₩36,638 | ₩36,749 | ₩36,638 | ₩36,749 | +0.30% | 3.1천 |
|---|
| 2025.12.19 | ₩36,517 | ₩36,544 | ₩36,480 | ₩36,480 | -0.10% | 5.8천 |
|---|
| 2025.12.18 | ₩36,237 | ₩36,250 | ₩36,237 | ₩36,242 | +0.01% | 1만 |
|---|
| 2025.12.17 | ₩36,471 | ₩36,471 | ₩35,830 | ₩35,830 | -1.76% | 7.3천 |
|---|
| 2025.12.16 | ₩36,250 | ₩36,371 | ₩36,250 | ₩36,325 | +0.21% | 2.7천 |
|---|
| 2025.12.15 | ₩36,464 | ₩36,464 | ₩36,424 | ₩36,431 | -0.09% | 4.5천 |
|---|
| 2025.12.12 | ₩36,531 | ₩36,531 | ₩36,330 | ₩36,364 | -0.46% | 5.6천 |
|---|
| 2025.12.11 | ₩36,651 | ₩36,651 | ₩36,616 | ₩36,651 | 0.00% | 2.5천 |
|---|
| 2025.12.10 | ₩36,451 | ₩36,477 | ₩36,444 | ₩36,444 | -0.02% | 1.2만 |
|---|
| 2025.12.09 | ₩36,157 | ₩36,197 | ₩36,130 | ₩36,157 | 0.00% | 7.9천 |
|---|
| 2025.12.08 | ₩36,250 | ₩36,250 | ₩36,233 | ₩36,233 | -0.05% | 300 |
|---|
| 2025.12.05 | ₩36,437 | ₩36,437 | ₩36,420 | ₩36,420 | -0.05% | 400 |
|---|
| 2025.12.04 | ₩36,344 | ₩36,399 | ₩36,344 | ₩36,399 | +0.15% | 800 |
|---|
| 2025.12.03 | ₩36,304 | ₩36,317 | ₩36,304 | ₩36,304 | 0.00% | 1.4만 |
|---|
| 2025.12.02 | ₩36,184 | ₩36,184 | ₩36,129 | ₩36,129 | -0.15% | 3.1천 |
|---|
| 2025.12.01 | ₩36,277 | ₩36,277 | ₩36,091 | ₩36,091 | -0.51% | 3.3천 |
|---|
| 2025.11.28 | ₩36,317 | ₩36,317 | ₩36,317 | ₩36,317 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,237 | ₩36,250 | ₩36,169 | ₩36,169 | -0.19% | 2.5천 |
|---|
| 2025.11.25 | ₩35,890 | ₩35,890 | ₩35,874 | ₩35,874 | -0.04% | 4천 |
|---|
| 2025.11.24 | ₩35,329 | ₩35,436 | ₩35,329 | ₩35,434 | +0.30% | 900 |
|---|
| 2025.11.21 | ₩35,168 | ₩35,182 | ₩35,162 | ₩35,162 | -0.02% | 1.8만 |
|---|
| 2025.11.20 | ₩34,848 | ₩34,875 | ₩34,848 | ₩34,861 | +0.04% | 6.8천 |
|---|
| 2025.11.19 | ₩35,449 | ₩35,489 | ₩35,394 | ₩35,394 | -0.15% | 1.5천 |
|---|
| 2025.11.18 | ₩35,422 | ₩35,422 | ₩35,333 | ₩35,382 | -0.11% | 700 |
|---|
| 2025.11.17 | ₩35,703 | ₩35,703 | ₩35,512 | ₩35,512 | -0.53% | 5.7천 |
|---|
| 2025.11.14 | ₩35,770 | ₩35,810 | ₩35,756 | ₩35,756 | -0.04% | 700 |
|---|
| 2025.11.13 | ₩36,050 | ₩36,050 | ₩35,790 | ₩35,790 | -0.72% | 100 |
|---|
| 2025.11.12 | ₩36,317 | ₩36,317 | ₩36,258 | ₩36,258 | -0.16% | 3.8천 |
|---|
| 2025.11.11 | ₩36,304 | ₩36,330 | ₩36,273 | ₩36,273 | -0.08% | 1.1만 |
|---|
| 2025.11.10 | ₩36,010 | ₩36,210 | ₩35,903 | ₩36,204 | +0.54% | 5.8천 |
|---|
| 2025.11.07 | ₩35,449 | ₩35,799 | ₩35,449 | ₩35,799 | +0.99% | 4.1만 |
|---|
| 2025.11.06 | ₩35,756 | ₩35,756 | ₩35,566 | ₩35,566 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩36,063 | ₩36,330 | ₩36,063 | ₩36,212 | +0.41% | 3.6천 |
|---|
| 2025.11.04 | ₩36,144 | ₩36,144 | ₩36,063 | ₩36,063 | -0.22% | 1.8만 |
|---|
| 2025.11.03 | ₩36,144 | ₩36,371 | ₩36,144 | ₩36,371 | +0.63% | 200 |
|---|
| 2025.10.31 | ₩36,531 | ₩36,571 | ₩36,464 | ₩36,464 | -0.18% | 4.2천 |
|---|
| 2025.10.30 | ₩36,558 | ₩36,558 | ₩36,371 | ₩36,371 | -0.51% | 4.6천 |
|---|
| 2025.10.29 | ₩36,851 | ₩36,851 | ₩36,771 | ₩36,771 | -0.22% | 1천 |
|---|
| 2025.10.28 | ₩36,878 | ₩36,878 | ₩36,751 | ₩36,751 | -0.34% | 3.2천 |
|---|
| 2025.10.27 | ₩36,945 | ₩36,985 | ₩36,945 | ₩36,961 | +0.04% | 4.1천 |
|---|
| 2025.10.24 | ₩36,584 | ₩36,584 | ₩36,567 | ₩36,567 | -0.05% | 1.5만 |
|---|
| 2025.10.23 | ₩36,250 | ₩36,376 | ₩36,250 | ₩36,344 | +0.26% | 1천 |
|---|
| 2025.10.22 | ₩36,224 | ₩36,224 | ₩36,130 | ₩36,134 | -0.25% | 4.8천 |
|---|
| 2025.10.21 | ₩36,424 | ₩36,464 | ₩36,424 | ₩36,441 | +0.05% | 2만 |
|---|
| 2025.10.20 | ₩36,477 | ₩36,477 | ₩36,407 | ₩36,407 | -0.19% | 7.9천 |
|---|
| 2025.10.17 | ₩36,190 | ₩36,190 | ₩36,190 | ₩36,190 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩36,277 | ₩36,290 | ₩35,943 | ₩35,943 | -0.92% | 1만 |
|---|
| 2025.10.15 | ₩36,190 | ₩36,190 | ₩36,190 | ₩36,190 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,250 | ₩36,384 | ₩36,170 | ₩36,234 | -0.04% | 4.3천 |
|---|
| 2025.10.13 | ₩36,144 | ₩36,170 | ₩36,144 | ₩36,144 | 0.00% | 1.1천 |
|---|
| 2025.10.10 | ₩36,517 | ₩36,517 | ₩35,812 | ₩35,812 | -1.93% | 2.8천 |
|---|