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 | ₩41,929 | ₩42,076 | ₩41,929 | ₩42,046 | +0.28% | 8.4천 |
| 2026.10.08 | ₩41,648 | ₩41,772 | ₩41,648 | ₩41,772 | +0.30% | 8.5천 |
| 2026.10.07 | ₩41,688 | ₩41,701 | ₩41,683 | ₩41,683 | -0.01% | 2.8천 |
| 2026.10.06 | ₩41,955 | ₩42,035 | ₩41,862 | ₩41,934 | -0.05% | 2.5천 |
| 2026.10.05 | ₩41,741 | ₩41,915 | ₩41,741 | ₩41,839 | +0.23% | 3천 |
| 2026.10.02 | ₩41,648 | ₩41,655 | ₩41,601 | ₩41,638 | -0.02% | 5.7천 |
| 2026.10.01 | ₩41,180 | ₩41,434 | ₩41,180 | ₩41,423 | +0.59% | 2.2천 |
| 2026.09.30 | ₩41,568 | ₩41,581 | ₩41,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,327 |
| -0.58% |
| 2.1만 |
| 2026.09.29 | ₩41,381 | ₩41,501 | ₩41,381 | ₩41,489 | +0.26% | 8.4천 |
|---|
| 2026.09.28 | ₩41,661 | ₩41,661 | ₩41,546 | ₩41,546 | -0.28% | 4천 |
|---|
| 2026.09.25 | ₩41,835 | ₩41,848 | ₩41,648 | ₩41,811 | -0.06% | 3.8천 |
|---|
| 2026.09.24 | ₩41,581 | ₩41,781 | ₩41,581 | ₩41,664 | +0.20% | 4.5천 |
|---|
| 2026.09.23 | ₩41,902 | ₩41,902 | ₩41,728 | ₩41,779 | -0.29% | 2.5만 |
|---|
| 2026.09.22 | ₩41,915 | ₩42,042 | ₩41,888 | ₩41,959 | +0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩41,661 | ₩41,915 | ₩41,661 | ₩41,836 | +0.42% | 1.1만 |
|---|
| 2026.09.18 | ₩41,220 | ₩41,426 | ₩41,220 | ₩41,426 | +0.50% | 6.3천 |
|---|
| 2026.09.17 | ₩41,260 | ₩41,260 | ₩41,247 | ₩41,260 | 0.00% | 1천 |
|---|
| 2026.09.16 | ₩41,180 | ₩41,207 | ₩40,766 | ₩40,897 | -0.69% | 3.5천 |
|---|
| 2026.09.15 | ₩41,147 | ₩41,153 | ₩40,998 | ₩40,998 | -0.36% | 1.3천 |
|---|
| 2026.09.14 | ₩41,327 | ₩41,327 | ₩41,219 | ₩41,219 | -0.26% | 7.1천 |
|---|
| 2026.09.11 | ₩41,695 | ₩41,695 | ₩41,581 | ₩41,594 | -0.24% | 2.4천 |
|---|
| 2026.09.10 | ₩41,247 | ₩41,421 | ₩41,220 | ₩41,263 | +0.04% | 1.2만 |
|---|
| 2026.09.09 | ₩41,688 | ₩41,688 | ₩41,550 | ₩41,550 | -0.33% | 9.3만 |
|---|
| 2026.09.08 | ₩42,035 | ₩42,049 | ₩41,951 | ₩41,951 | -0.20% | 1.4천 |
|---|
| 2026.09.04 | ₩42,249 | ₩42,293 | ₩42,249 | ₩42,293 | +0.10% | 3.7천 |
|---|
| 2026.09.03 | ₩41,902 | ₩42,176 | ₩41,902 | ₩42,138 | +0.56% | 6.5천 |
|---|
| 2026.09.02 | ₩41,688 | ₩41,799 | ₩41,688 | ₩41,799 | +0.27% | 4.9천 |
|---|
| 2026.09.01 | ₩41,741 | ₩41,741 | ₩41,660 | ₩41,660 | -0.20% | 900 |
|---|
| 2026.08.31 | ₩41,822 | ₩41,871 | ₩41,768 | ₩41,871 | +0.12% | 7만 |
|---|
| 2026.08.28 | ₩42,223 | ₩42,223 | ₩42,069 | ₩42,080 | -0.34% | 400 |
|---|
| 2026.08.27 | ₩42,142 | ₩42,213 | ₩42,142 | ₩42,213 | +0.17% | 500 |
|---|
| 2026.08.26 | ₩42,370 | ₩42,436 | ₩42,370 | ₩42,383 | +0.03% | 2.9천 |
|---|
| 2026.08.25 | ₩42,296 | ₩42,320 | ₩42,289 | ₩42,320 | +0.06% | 6.6천 |
|---|
| 2026.08.24 | ₩42,269 | ₩42,394 | ₩42,269 | ₩42,394 | +0.29% | 2.1천 |
|---|
| 2026.08.21 | ₩42,450 | ₩42,543 | ₩42,450 | ₩42,495 | +0.11% | 9.7천 |
|---|
| 2026.08.20 | ₩42,637 | ₩42,637 | ₩42,410 | ₩42,443 | -0.45% | 1.7천 |
|---|
| 2026.08.19 | ₩43,025 | ₩43,025 | ₩42,772 | ₩42,772 | -0.59% | 1천 |
|---|
| 2026.08.18 | ₩43,238 | ₩43,238 | ₩43,133 | ₩43,133 | -0.24% | 9.7천 |
|---|
| 2026.08.17 | ₩43,639 | ₩43,639 | ₩43,559 | ₩43,559 | -0.18% | 2.6천 |
|---|
| 2026.08.14 | ₩43,399 | ₩43,399 | ₩43,332 | ₩43,359 | -0.09% | 1.3천 |
|---|
| 2026.08.13 | ₩43,198 | ₩43,221 | ₩43,158 | ₩43,221 | +0.05% | 500 |
|---|
| 2026.08.12 | ₩43,065 | ₩43,065 | ₩42,983 | ₩42,983 | -0.19% | 4.6천 |
|---|
| 2026.08.11 | ₩43,198 | ₩43,198 | ₩42,868 | ₩42,868 | -0.76% | 2.3천 |
|---|
| 2026.08.10 | ₩43,145 | ₩43,145 | ₩42,984 | ₩42,984 | -0.37% | 600 |
|---|
| 2026.08.07 | ₩43,011 | ₩43,038 | ₩43,011 | ₩43,030 | +0.04% | 1만 |
|---|
| 2026.08.06 | ₩42,877 | ₩42,927 | ₩42,877 | ₩42,927 | +0.12% | 1.1만 |
|---|
| 2026.08.05 | ₩43,212 | ₩43,238 | ₩43,198 | ₩43,198 | -0.03% | 1천 |
|---|
| 2026.08.04 | ₩43,065 | ₩43,506 | ₩43,065 | ₩43,401 | +0.78% | 4.5천 |
|---|
| 2026.08.03 | ₩42,383 | ₩42,808 | ₩42,383 | ₩42,808 | +1.00% | 1.7천 |
|---|
| 2026.07.31 | ₩42,062 | ₩42,503 | ₩42,049 | ₩42,440 | +0.90% | 2천 |
|---|
| 2026.07.30 | ₩41,795 | ₩42,140 | ₩41,795 | ₩42,140 | +0.83% | 800 |
|---|
| 2026.07.29 | ₩41,421 | ₩41,421 | ₩41,291 | ₩41,291 | -0.31% | 1.3천 |
|---|
| 2026.07.28 | ₩41,969 | ₩41,969 | ₩41,966 | ₩41,966 | -0.01% | 2.2천 |
|---|
| 2026.07.27 | ₩42,035 | ₩42,035 | ₩42,015 | ₩42,015 | -0.05% | 3.6천 |
|---|
| 2026.07.24 | ₩42,089 | ₩42,116 | ₩42,089 | ₩42,100 | +0.03% | 2.4천 |
|---|
| 2026.07.23 | ₩42,323 | ₩42,323 | ₩42,156 | ₩42,255 | -0.16% | 6.2천 |
|---|
| 2026.07.22 | ₩42,570 | ₩42,570 | ₩42,567 | ₩42,567 | -0.01% | 9.9천 |
|---|
| 2026.07.21 | ₩42,517 | ₩42,517 | ₩42,490 | ₩42,497 | -0.05% | 2천 |
|---|
| 2026.07.20 | ₩41,835 | ₩41,835 | ₩41,812 | ₩41,812 | -0.05% | 700 |
|---|
| 2026.07.17 | ₩42,009 | ₩42,009 | ₩41,800 | ₩41,800 | -0.50% | 7천 |
|---|
| 2026.07.16 | ₩42,236 | ₩42,236 | ₩41,969 | ₩42,070 | -0.39% | 1.4천 |
|---|
| 2026.07.15 | ₩42,116 | ₩42,463 | ₩42,116 | ₩42,454 | +0.80% | 8.7천 |
|---|
| 2026.07.14 | ₩42,624 | ₩42,624 | ₩42,517 | ₩42,550 | -0.17% | 1천 |
|---|
| 2026.07.13 | ₩42,570 | ₩42,570 | ₩42,303 | ₩42,376 | -0.46% | 1.2천 |
|---|
| 2026.07.10 | ₩42,690 | ₩42,958 | ₩42,690 | ₩42,915 | +0.53% | 2.8천 |
|---|
| 2026.07.09 | ₩42,784 | ₩42,784 | ₩42,712 | ₩42,712 | -0.17% | 1.5만 |
|---|
| 2026.07.08 | ₩42,343 | ₩42,418 | ₩42,343 | ₩42,418 | +0.18% | 2천 |
|---|
| 2026.07.07 | ₩42,517 | ₩42,517 | ₩42,343 | ₩42,432 | -0.20% | 9.2천 |
|---|
| 2026.07.06 | ₩42,837 | ₩42,837 | ₩42,780 | ₩42,780 | -0.13% | 600 |
|---|
| 2026.07.02 | ₩43,105 | ₩43,105 | ₩42,356 | ₩42,493 | -1.42% | 7.1천 |
|---|
| 2026.07.01 | ₩42,904 | ₩43,131 | ₩42,877 | ₩42,892 | -0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩43,252 | ₩43,559 | ₩43,252 | ₩43,551 | +0.69% | 1.4만 |
|---|
| 2026.06.29 | ₩42,771 | ₩43,145 | ₩42,383 | ₩43,121 | +0.82% | 1.5만 |
|---|
| 2026.06.26 | ₩42,931 | ₩43,105 | ₩42,624 | ₩42,642 | -0.67% | 2.3천 |
|---|
| 2026.06.25 | ₩43,532 | ₩43,532 | ₩43,503 | ₩43,503 | -0.07% | 3만 |
|---|
| 2026.06.24 | ₩43,105 | ₩43,105 | ₩42,864 | ₩42,900 | -0.47% | 1.3만 |
|---|
| 2026.06.23 | ₩43,078 | ₩43,078 | ₩43,011 | ₩43,031 | -0.11% | 3.3만 |
|---|
| 2026.06.22 | ₩43,920 | ₩43,920 | ₩43,917 | ₩43,917 | -0.01% | 1.1천 |
|---|
| 2026.06.18 | ₩43,880 | ₩43,897 | ₩43,853 | ₩43,897 | +0.04% | 4.3천 |
|---|
| 2026.06.17 | ₩43,987 | ₩43,987 | ₩43,305 | ₩43,321 | -1.51% | 8.4천 |
|---|
| 2026.06.16 | ₩44,174 | ₩44,174 | ₩43,643 | ₩43,643 | -1.20% | 900 |
|---|
| 2026.06.15 | ₩43,826 | ₩43,920 | ₩43,760 | ₩43,761 | -0.15% | 8.4천 |
|---|
| 2026.06.12 | ₩42,637 | ₩42,904 | ₩42,637 | ₩42,879 | +0.57% | 4.5천 |
|---|
| 2026.06.11 | ₩41,661 | ₩42,380 | ₩41,661 | ₩42,380 | +1.73% | 2.9천 |
|---|
| 2026.06.10 | ₩41,982 | ₩41,982 | ₩41,193 | ₩41,220 | -1.81% | 7.6천 |
|---|
| 2026.06.09 | ₩42,329 | ₩42,329 | ₩41,728 | ₩41,915 | -0.98% | 5.9천 |
|---|
| 2026.06.08 | ₩41,915 | ₩41,915 | ₩41,701 | ₩41,781 | -0.32% | 1.3만 |
|---|
| 2026.06.05 | ₩42,423 | ₩42,423 | ₩41,671 | ₩41,671 | -1.77% | 3.1천 |
|---|
| 2026.06.04 | ₩42,490 | ₩42,837 | ₩42,490 | ₩42,791 | +0.71% | 5천 |
|---|
| 2026.06.03 | ₩42,503 | ₩42,650 | ₩42,503 | ₩42,650 | +0.35% | 300 |
|---|
| 2026.06.02 | ₩42,316 | ₩42,383 | ₩42,305 | ₩42,305 | -0.03% | 1.8천 |
|---|
| 2026.06.01 | ₩42,129 | ₩42,196 | ₩42,076 | ₩42,152 | +0.05% | 6.4천 |
|---|
| 2026.05.29 | ₩42,436 | ₩42,436 | ₩42,280 | ₩42,280 | -0.37% | 1천 |
|---|
| 2026.05.28 | ₩42,477 | ₩42,530 | ₩42,436 | ₩42,475 | -0.00% | 3천 |
|---|
| 2026.05.27 | ₩42,423 | ₩42,423 | ₩42,249 | ₩42,268 | -0.37% | 4.3만 |
|---|
| 2026.05.26 | ₩42,436 | ₩42,436 | ₩42,382 | ₩42,382 | -0.13% | 100 |
|---|
| 2026.05.22 | ₩41,915 | ₩41,977 | ₩41,915 | ₩41,977 | +0.15% | 1.4만 |
|---|
| 2026.05.21 | ₩41,581 | ₩41,868 | ₩41,528 | ₩41,868 | +0.69% | 1.3만 |
|---|
| 2026.05.20 | ₩41,447 | ₩41,501 | ₩41,447 | ₩41,462 | +0.04% | 6.5천 |
|---|
| 2026.05.19 | ₩40,859 | ₩40,886 | ₩40,859 | ₩40,881 | +0.05% | 8.5천 |
|---|
| 2026.05.18 | ₩41,046 | ₩41,092 | ₩41,046 | ₩41,092 | +0.11% | 1.5천 |
|---|
| 2026.05.15 | ₩41,461 | ₩41,461 | ₩41,344 | ₩41,344 | -0.28% | 1.1천 |
|---|
| 2026.05.14 | ₩41,955 | ₩41,955 | ₩41,862 | ₩41,870 | -0.20% | 500 |
|---|
| 2026.05.13 | ₩41,962 | ₩41,962 | ₩41,886 | ₩41,886 | -0.18% | 400 |
|---|
| 2026.05.12 | ₩41,260 | ₩41,741 | ₩41,260 | ₩41,688 | +1.04% | 9천 |
|---|
| 2026.05.11 | ₩41,929 | ₩42,089 | ₩41,929 | ₩42,023 | +0.23% | 1.2천 |
|---|
| 2026.05.08 | ₩41,808 | ₩41,808 | ₩41,741 | ₩41,741 | -0.16% | 1.3천 |
|---|
| 2026.05.07 | ₩41,287 | ₩41,354 | ₩41,287 | ₩41,344 | +0.14% | 8.5천 |
|---|
| 2026.05.06 | ₩41,688 | ₩41,902 | ₩41,688 | ₩41,902 | +0.51% | 2.8천 |
|---|
| 2026.05.05 | ₩41,060 | ₩41,094 | ₩41,060 | ₩41,094 | +0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩40,405 | ₩40,458 | ₩40,365 | ₩40,416 | +0.03% | 4.5천 |
|---|
| 2026.05.01 | ₩40,690 | ₩40,690 | ₩40,690 | ₩40,690 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,298 | ₩40,692 | ₩40,298 | ₩40,692 | +0.98% | 300 |
|---|
| 2026.04.29 | ₩39,616 | ₩39,723 | ₩39,616 | ₩39,672 | +0.14% | 600 |
|---|
| 2026.04.28 | ₩39,910 | ₩39,937 | ₩39,910 | ₩39,930 | +0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩40,325 | ₩40,338 | ₩40,318 | ₩40,318 | -0.02% | 3.2천 |
|---|
| 2026.04.24 | ₩40,057 | ₩40,178 | ₩40,057 | ₩40,178 | +0.30% | 2.3천 |
|---|
| 2026.04.23 | ₩39,954 | ₩39,954 | ₩39,954 | ₩39,954 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩39,841 | ₩39,841 | ₩39,841 | ₩39,841 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,737 | ₩39,897 | ₩39,735 | ₩39,745 | +0.02% | 1.6만 |
|---|
| 2026.04.20 | ₩39,940 | ₩39,981 | ₩39,940 | ₩39,981 | +0.10% | 5.6천 |
|---|
| 2026.04.17 | ₩40,137 | ₩40,137 | ₩40,044 | ₩40,077 | -0.15% | 1.5만 |
|---|
| 2026.04.16 | ₩39,536 | ₩39,536 | ₩39,523 | ₩39,523 | -0.03% | 3.1천 |
|---|
| 2026.04.15 | ₩39,459 | ₩39,623 | ₩39,459 | ₩39,619 | +0.41% | 6.9천 |
|---|
| 2026.04.14 | ₩39,616 | ₩39,696 | ₩39,616 | ₩39,696 | +0.20% | 5.8천 |
|---|
| 2026.04.13 | ₩39,042 | ₩39,416 | ₩39,042 | ₩39,384 | +0.88% | 1.8천 |
|---|
| 2026.04.10 | ₩39,376 | ₩39,376 | ₩39,042 | ₩39,056 | -0.81% | 1.6천 |
|---|
| 2026.04.09 | ₩39,215 | ₩39,229 | ₩39,175 | ₩39,195 | -0.05% | 8.3천 |
|---|
| 2026.04.08 | ₩38,801 | ₩38,801 | ₩38,788 | ₩38,798 | -0.01% | 2.9천 |
|---|
| 2026.04.07 | ₩37,424 | ₩37,424 | ₩37,371 | ₩37,419 | -0.01% | 2.7천 |
|---|
| 2026.04.06 | ₩37,558 | ₩37,558 | ₩37,538 | ₩37,538 | -0.05% | 3천 |
|---|
| 2026.04.02 | ₩37,224 | ₩37,317 | ₩37,224 | ₩37,297 | +0.20% | 1.4만 |
|---|
| 2026.04.01 | ₩37,384 | ₩37,407 | ₩37,384 | ₩37,407 | +0.06% | 400 |
|---|
| 2026.03.31 | ₩36,382 | ₩36,808 | ₩36,382 | ₩36,808 | +1.17% | 1.4만 |
|---|
| 2026.03.30 | ₩36,088 | ₩36,088 | ₩35,740 | ₩35,804 | -0.79% | 8.7천 |
|---|
| 2026.03.27 | ₩36,175 | ₩36,175 | ₩36,175 | ₩36,175 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,144 | ₩37,144 | ₩36,630 | ₩36,630 | -1.38% | 600 |
|---|
| 2026.03.25 | ₩37,454 | ₩37,454 | ₩37,454 | ₩37,454 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,117 | ₩37,357 | ₩37,117 | ₩37,230 | +0.31% | 3.9천 |
|---|
| 2026.03.23 | ₩37,331 | ₩37,344 | ₩37,296 | ₩37,296 | -0.09% | 1.5만 |
|---|
| 2026.03.20 | ₩36,529 | ₩36,684 | ₩36,529 | ₩36,684 | +0.42% | 1.3만 |
|---|
| 2026.03.19 | ₩37,384 | ₩37,384 | ₩37,371 | ₩37,371 | -0.04% | 2.1천 |
|---|
| 2026.03.18 | ₩37,705 | ₩37,705 | ₩37,427 | ₩37,427 | -0.74% | 9.8천 |
|---|
| 2026.03.17 | ₩37,919 | ₩37,919 | ₩37,865 | ₩37,885 | -0.09% | 6.4천 |
|---|
| 2026.03.16 | ₩37,812 | ₩37,812 | ₩37,678 | ₩37,718 | -0.25% | 1천 |
|---|
| 2026.03.13 | ₩37,202 | ₩37,277 | ₩37,202 | ₩37,277 | +0.20% | 600 |
|---|
| 2026.03.12 | ₩37,665 | ₩37,665 | ₩37,451 | ₩37,451 | -0.57% | 3.2천 |
|---|
| 2026.03.11 | ₩38,093 | ₩38,093 | ₩37,986 | ₩38,046 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩38,641 | ₩38,641 | ₩38,240 | ₩38,260 | -0.99% | 1.8만 |
|---|
| 2026.03.09 | ₩37,398 | ₩38,288 | ₩37,398 | ₩38,288 | +2.38% | 6.7천 |
|---|
| 2026.03.06 | ₩37,905 | ₩38,052 | ₩37,852 | ₩37,929 | +0.06% | 1.5만 |
|---|
| 2026.03.05 | ₩38,734 | ₩38,734 | ₩38,266 | ₩38,514 | -0.57% | 2.3만 |
|---|
| 2026.03.04 | ₩38,908 | ₩38,975 | ₩38,908 | ₩38,944 | +0.09% | 800 |
|---|
| 2026.03.03 | ₩38,199 | ₩38,560 | ₩37,919 | ₩38,507 | +0.80% | 1.8천 |
|---|
| 2026.03.02 | ₩39,135 | ₩39,166 | ₩39,122 | ₩39,166 | +0.08% | 1.5천 |
|---|
| 2026.02.27 | ₩38,894 | ₩39,174 | ₩38,894 | ₩39,174 | +0.72% | 600 |
|---|
| 2026.02.26 | ₩39,168 | ₩39,175 | ₩39,082 | ₩39,112 | -0.14% | 3.6만 |
|---|
| 2026.02.25 | ₩39,108 | ₩39,282 | ₩39,108 | ₩39,262 | +0.39% | 4천 |
|---|
| 2026.02.24 | ₩39,028 | ₩39,044 | ₩38,961 | ₩39,044 | +0.04% | 3천 |
|---|
| 2026.02.23 | ₩38,908 | ₩38,908 | ₩38,654 | ₩38,654 | -0.65% | 2.8천 |
|---|
| 2026.02.20 | ₩39,095 | ₩39,162 | ₩39,095 | ₩39,160 | +0.17% | 1만 |
|---|
| 2026.02.19 | ₩38,761 | ₩38,782 | ₩38,761 | ₩38,782 | +0.06% | 1.6천 |
|---|
| 2026.02.18 | ₩38,921 | ₩38,931 | ₩38,916 | ₩38,916 | -0.01% | 1천 |
|---|
| 2026.02.17 | ₩38,413 | ₩38,723 | ₩38,413 | ₩38,624 | +0.55% | 800 |
|---|
| 2026.02.13 | ₩38,173 | ₩38,721 | ₩38,173 | ₩38,556 | +1.00% | 1.3만 |
|---|
| 2026.02.12 | ₩38,654 | ₩38,654 | ₩38,286 | ₩38,286 | -0.95% | 1.8만 |
|---|
| 2026.02.11 | ₩38,707 | ₩38,707 | ₩38,701 | ₩38,701 | -0.02% | 5만 |
|---|
| 2026.02.10 | ₩38,560 | ₩38,574 | ₩38,487 | ₩38,487 | -0.19% | 5.2만 |
|---|
| 2026.02.09 | ₩38,828 | ₩38,854 | ₩38,761 | ₩38,797 | -0.08% | 5.4천 |
|---|
| 2026.02.06 | ₩38,534 | ₩38,600 | ₩38,520 | ₩38,600 | +0.17% | 2.3천 |
|---|
| 2026.02.05 | ₩37,558 | ₩37,642 | ₩37,558 | ₩37,642 | +0.22% | 1.3천 |
|---|
| 2026.02.04 | ₩37,946 | ₩38,026 | ₩37,909 | ₩37,909 | -0.10% | 2.4천 |
|---|
| 2026.02.03 | ₩38,293 | ₩38,338 | ₩38,293 | ₩38,338 | +0.12% | 3.2만 |
|---|
| 2026.02.02 | ₩38,333 | ₩38,373 | ₩38,333 | ₩38,360 | +0.07% | 1.1만 |
|---|
| 2026.01.30 | ₩38,240 | ₩38,240 | ₩37,905 | ₩38,027 | -0.56% | 1.6천 |
|---|
| 2026.01.29 | ₩38,093 | ₩38,314 | ₩38,066 | ₩38,314 | +0.58% | 700 |
|---|
| 2026.01.28 | ₩38,133 | ₩38,186 | ₩38,133 | ₩38,145 | +0.03% | 700 |
|---|
| 2026.01.27 | ₩38,133 | ₩38,173 | ₩38,106 | ₩38,126 | -0.02% | 2.1천 |
|---|
| 2026.01.26 | ₩37,932 | ₩37,959 | ₩37,912 | ₩37,912 | -0.05% | 1만 |
|---|
| 2026.01.23 | ₩37,718 | ₩37,772 | ₩37,718 | ₩37,764 | +0.12% | 5천 |
|---|
| 2026.01.22 | ₩37,598 | ₩37,712 | ₩37,598 | ₩37,712 | +0.30% | 2.3천 |
|---|
| 2026.01.21 | ₩37,750 | ₩37,785 | ₩37,718 | ₩37,718 | -0.08% | 4천 |
|---|
| 2026.01.20 | ₩37,464 | ₩37,464 | ₩37,250 | ₩37,257 | -0.55% | 8.7천 |
|---|
| 2026.01.16 | ₩37,865 | ₩37,905 | ₩37,865 | ₩37,892 | +0.07% | 4.7천 |
|---|
| 2026.01.15 | ₩37,879 | ₩37,919 | ₩37,879 | ₩37,879 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩37,665 | ₩37,758 | ₩37,651 | ₩37,758 | +0.25% | 4.1천 |
|---|
| 2026.01.13 | ₩37,852 | ₩37,959 | ₩37,839 | ₩37,899 | +0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩37,638 | ₩37,765 | ₩37,638 | ₩37,765 | +0.34% | 200 |
|---|
| 2026.01.09 | ₩37,331 | ₩37,611 | ₩37,331 | ₩37,598 | +0.72% | 3.9천 |
|---|
| 2026.01.08 | ₩37,103 | ₩37,103 | ₩37,090 | ₩37,103 | 0.00% | 1천 |
|---|
| 2026.01.07 | ₩37,157 | ₩37,157 | ₩37,157 | ₩37,157 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩37,431 | ₩37,504 | ₩37,431 | ₩37,464 | +0.09% | 1.3천 |
|---|
| 2026.01.05 | ₩36,943 | ₩37,031 | ₩36,943 | ₩37,031 | +0.24% | 5.9천 |
|---|
| 2026.01.02 | ₩36,636 | ₩36,716 | ₩36,582 | ₩36,660 | +0.07% | 9.4천 |
|---|
| 2025.12.31 | ₩36,609 | ₩36,609 | ₩36,328 | ₩36,328 | -0.77% | 1.6천 |
|---|
| 2025.12.30 | ₩36,743 | ₩36,769 | ₩36,743 | ₩36,757 | +0.04% | 5.6천 |
|---|
| 2025.12.29 | ₩36,836 | ₩36,863 | ₩36,836 | ₩36,854 | +0.05% | 1.5만 |
|---|
| 2025.12.26 | ₩36,943 | ₩37,050 | ₩36,943 | ₩36,997 | +0.14% | 5.3만 |
|---|
| 2025.12.24 | ₩36,956 | ₩37,090 | ₩36,956 | ₩37,049 | +0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩36,863 | ₩36,890 | ₩36,863 | ₩36,890 | +0.07% | 3.1천 |
|---|
| 2025.12.22 | ₩36,662 | ₩36,773 | ₩36,662 | ₩36,773 | +0.30% | 3.1천 |
|---|
| 2025.12.19 | ₩36,542 | ₩36,569 | ₩36,505 | ₩36,505 | -0.10% | 5.8천 |
|---|
| 2025.12.18 | ₩36,261 | ₩36,275 | ₩36,261 | ₩36,267 | +0.01% | 1만 |
|---|
| 2025.12.17 | ₩36,495 | ₩36,495 | ₩35,854 | ₩35,854 | -1.76% | 7.3천 |
|---|
| 2025.12.16 | ₩36,275 | ₩36,395 | ₩36,275 | ₩36,350 | +0.21% | 2.7천 |
|---|
| 2025.12.15 | ₩36,489 | ₩36,489 | ₩36,449 | ₩36,455 | -0.09% | 4.5천 |
|---|
| 2025.12.12 | ₩36,555 | ₩36,555 | ₩36,355 | ₩36,388 | -0.46% | 5.6천 |
|---|
| 2025.12.11 | ₩36,676 | ₩36,676 | ₩36,641 | ₩36,676 | 0.00% | 2.5천 |
|---|
| 2025.12.10 | ₩36,475 | ₩36,502 | ₩36,469 | ₩36,469 | -0.02% | 1.2만 |
|---|
| 2025.12.09 | ₩36,181 | ₩36,221 | ₩36,154 | ₩36,181 | 0.00% | 7.9천 |
|---|
| 2025.12.08 | ₩36,275 | ₩36,275 | ₩36,257 | ₩36,257 | -0.05% | 300 |
|---|
| 2025.12.05 | ₩36,462 | ₩36,462 | ₩36,445 | ₩36,445 | -0.05% | 400 |
|---|
| 2025.12.04 | ₩36,368 | ₩36,423 | ₩36,368 | ₩36,423 | +0.15% | 800 |
|---|
| 2025.12.03 | ₩36,328 | ₩36,342 | ₩36,328 | ₩36,328 | 0.00% | 1.4만 |
|---|
| 2025.12.02 | ₩36,208 | ₩36,208 | ₩36,153 | ₩36,153 | -0.15% | 3.1천 |
|---|
| 2025.12.01 | ₩36,302 | ₩36,302 | ₩36,116 | ₩36,116 | -0.51% | 3.3천 |
|---|
| 2025.11.28 | ₩36,342 | ₩36,342 | ₩36,342 | ₩36,342 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,261 | ₩36,275 | ₩36,193 | ₩36,193 | -0.19% | 2.5천 |
|---|
| 2025.11.25 | ₩35,914 | ₩35,914 | ₩35,898 | ₩35,898 | -0.04% | 4천 |
|---|
| 2025.11.24 | ₩35,353 | ₩35,459 | ₩35,353 | ₩35,458 | +0.30% | 900 |
|---|
| 2025.11.21 | ₩35,192 | ₩35,206 | ₩35,185 | ₩35,185 | -0.02% | 1.8만 |
|---|
| 2025.11.20 | ₩34,871 | ₩34,898 | ₩34,871 | ₩34,885 | +0.04% | 6.8천 |
|---|
| 2025.11.19 | ₩35,473 | ₩35,513 | ₩35,418 | ₩35,418 | -0.15% | 1.5천 |
|---|
| 2025.11.18 | ₩35,446 | ₩35,446 | ₩35,357 | ₩35,406 | -0.11% | 700 |
|---|
| 2025.11.17 | ₩35,727 | ₩35,727 | ₩35,536 | ₩35,536 | -0.53% | 5.7천 |
|---|
| 2025.11.14 | ₩35,794 | ₩35,834 | ₩35,780 | ₩35,780 | -0.04% | 700 |
|---|
| 2025.11.13 | ₩36,074 | ₩36,074 | ₩35,814 | ₩35,814 | -0.72% | 100 |
|---|
| 2025.11.12 | ₩36,342 | ₩36,342 | ₩36,283 | ₩36,283 | -0.16% | 3.8천 |
|---|
| 2025.11.11 | ₩36,328 | ₩36,355 | ₩36,298 | ₩36,298 | -0.08% | 1.1만 |
|---|
| 2025.11.10 | ₩36,034 | ₩36,235 | ₩35,927 | ₩36,228 | +0.54% | 5.8천 |
|---|
| 2025.11.07 | ₩35,473 | ₩35,823 | ₩35,473 | ₩35,823 | +0.99% | 4.1만 |
|---|
| 2025.11.06 | ₩35,780 | ₩35,780 | ₩35,590 | ₩35,590 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩36,088 | ₩36,355 | ₩36,088 | ₩36,236 | +0.41% | 3.6천 |
|---|
| 2025.11.04 | ₩36,168 | ₩36,168 | ₩36,088 | ₩36,088 | -0.22% | 1.8만 |
|---|
| 2025.11.03 | ₩36,168 | ₩36,395 | ₩36,168 | ₩36,395 | +0.63% | 200 |
|---|
| 2025.10.31 | ₩36,555 | ₩36,596 | ₩36,489 | ₩36,489 | -0.18% | 4.2천 |
|---|
| 2025.10.30 | ₩36,582 | ₩36,582 | ₩36,395 | ₩36,395 | -0.51% | 4.6천 |
|---|
| 2025.10.29 | ₩36,876 | ₩36,876 | ₩36,796 | ₩36,796 | -0.22% | 1천 |
|---|
| 2025.10.28 | ₩36,903 | ₩36,903 | ₩36,776 | ₩36,776 | -0.34% | 3.2천 |
|---|
| 2025.10.27 | ₩36,970 | ₩37,010 | ₩36,970 | ₩36,986 | +0.04% | 4.1천 |
|---|
| 2025.10.24 | ₩36,609 | ₩36,609 | ₩36,592 | ₩36,592 | -0.05% | 1.5만 |
|---|
| 2025.10.23 | ₩36,275 | ₩36,400 | ₩36,275 | ₩36,368 | +0.26% | 1천 |
|---|
| 2025.10.22 | ₩36,248 | ₩36,248 | ₩36,154 | ₩36,158 | -0.25% | 4.8천 |
|---|
| 2025.10.21 | ₩36,449 | ₩36,489 | ₩36,449 | ₩36,466 | +0.05% | 2만 |
|---|
| 2025.10.20 | ₩36,502 | ₩36,502 | ₩36,431 | ₩36,431 | -0.19% | 7.9천 |
|---|
| 2025.10.17 | ₩36,215 | ₩36,215 | ₩36,215 | ₩36,215 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩36,302 | ₩36,315 | ₩35,967 | ₩35,967 | -0.92% | 1만 |
|---|
| 2025.10.15 | ₩36,215 | ₩36,215 | ₩36,215 | ₩36,215 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,275 | ₩36,408 | ₩36,195 | ₩36,259 | -0.04% | 4.3천 |
|---|
| 2025.10.13 | ₩36,168 | ₩36,195 | ₩36,168 | ₩36,168 | 0.00% | 1.1천 |
|---|
| 2025.10.10 | ₩36,542 | ₩36,542 | ₩35,836 | ₩35,836 | -1.93% | 2.8천 |
|---|