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 | ₩41,935 | ₩42,082 | ₩41,935 | ₩42,052 | +0.28% | 8.4천 |
| 2026.10.08 | ₩41,654 | ₩41,778 | ₩41,654 | ₩41,778 | +0.30% | 8.5천 |
| 2026.10.07 | ₩41,694 | ₩41,708 | ₩41,689 | ₩41,689 | -0.01% | 2.8천 |
| 2026.10.06 | ₩41,962 | ₩42,042 | ₩41,868 | ₩41,940 | -0.05% | 2.5천 |
| 2026.10.05 | ₩41,748 | ₩41,921 | ₩41,748 | ₩41,845 | +0.23% | 3천 |
| 2026.10.02 | ₩41,654 | ₩41,661 | ₩41,607 | ₩41,645 | -0.02% | 5.7천 |
| 2026.10.01 | ₩41,186 | ₩41,440 | ₩41,186 | ₩41,429 | +0.59% | 2.2천 |
| 2026.09.30 | ₩41,574 | ₩41,587 | ₩41,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,333 |
| -0.58% |
| 2.1만 |
| 2026.09.29 | ₩41,387 | ₩41,507 | ₩41,387 | ₩41,495 | +0.26% | 8.4천 |
|---|
| 2026.09.28 | ₩41,667 | ₩41,667 | ₩41,552 | ₩41,552 | -0.28% | 4천 |
|---|
| 2026.09.25 | ₩41,841 | ₩41,855 | ₩41,654 | ₩41,817 | -0.06% | 3.8천 |
|---|
| 2026.09.24 | ₩41,587 | ₩41,788 | ₩41,587 | ₩41,670 | +0.20% | 4.5천 |
|---|
| 2026.09.23 | ₩41,908 | ₩41,908 | ₩41,734 | ₩41,785 | -0.29% | 2.5만 |
|---|
| 2026.09.22 | ₩41,921 | ₩42,048 | ₩41,895 | ₩41,966 | +0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩41,667 | ₩41,921 | ₩41,667 | ₩41,843 | +0.42% | 1.1만 |
|---|
| 2026.09.18 | ₩41,226 | ₩41,432 | ₩41,226 | ₩41,432 | +0.50% | 6.3천 |
|---|
| 2026.09.17 | ₩41,266 | ₩41,266 | ₩41,253 | ₩41,266 | 0.00% | 1천 |
|---|
| 2026.09.16 | ₩41,186 | ₩41,213 | ₩40,772 | ₩40,903 | -0.69% | 3.5천 |
|---|
| 2026.09.15 | ₩41,153 | ₩41,159 | ₩41,004 | ₩41,004 | -0.36% | 1.3천 |
|---|
| 2026.09.14 | ₩41,333 | ₩41,333 | ₩41,225 | ₩41,225 | -0.26% | 7.1천 |
|---|
| 2026.09.11 | ₩41,701 | ₩41,701 | ₩41,587 | ₩41,601 | -0.24% | 2.4천 |
|---|
| 2026.09.10 | ₩41,253 | ₩41,427 | ₩41,226 | ₩41,269 | +0.04% | 1.2만 |
|---|
| 2026.09.09 | ₩41,694 | ₩41,694 | ₩41,556 | ₩41,556 | -0.33% | 9.3만 |
|---|
| 2026.09.08 | ₩42,042 | ₩42,055 | ₩41,958 | ₩41,958 | -0.20% | 1.4천 |
|---|
| 2026.09.04 | ₩42,256 | ₩42,300 | ₩42,256 | ₩42,300 | +0.10% | 3.7천 |
|---|
| 2026.09.03 | ₩41,908 | ₩42,182 | ₩41,908 | ₩42,145 | +0.56% | 6.5천 |
|---|
| 2026.09.02 | ₩41,694 | ₩41,805 | ₩41,694 | ₩41,805 | +0.27% | 4.9천 |
|---|
| 2026.09.01 | ₩41,748 | ₩41,748 | ₩41,666 | ₩41,666 | -0.20% | 900 |
|---|
| 2026.08.31 | ₩41,828 | ₩41,877 | ₩41,774 | ₩41,877 | +0.12% | 7만 |
|---|
| 2026.08.28 | ₩42,229 | ₩42,229 | ₩42,075 | ₩42,086 | -0.34% | 400 |
|---|
| 2026.08.27 | ₩42,149 | ₩42,220 | ₩42,149 | ₩42,220 | +0.17% | 500 |
|---|
| 2026.08.26 | ₩42,376 | ₩42,443 | ₩42,376 | ₩42,389 | +0.03% | 2.9천 |
|---|
| 2026.08.25 | ₩42,302 | ₩42,326 | ₩42,296 | ₩42,326 | +0.06% | 6.6천 |
|---|
| 2026.08.24 | ₩42,276 | ₩42,400 | ₩42,276 | ₩42,400 | +0.29% | 2.1천 |
|---|
| 2026.08.21 | ₩42,456 | ₩42,550 | ₩42,456 | ₩42,502 | +0.11% | 9.7천 |
|---|
| 2026.08.20 | ₩42,643 | ₩42,643 | ₩42,416 | ₩42,449 | -0.45% | 1.7천 |
|---|
| 2026.08.19 | ₩43,031 | ₩43,031 | ₩42,778 | ₩42,778 | -0.59% | 1천 |
|---|
| 2026.08.18 | ₩43,245 | ₩43,245 | ₩43,139 | ₩43,139 | -0.24% | 9.7천 |
|---|
| 2026.08.17 | ₩43,646 | ₩43,646 | ₩43,566 | ₩43,566 | -0.18% | 2.6천 |
|---|
| 2026.08.14 | ₩43,405 | ₩43,405 | ₩43,338 | ₩43,365 | -0.09% | 1.3천 |
|---|
| 2026.08.13 | ₩43,205 | ₩43,227 | ₩43,165 | ₩43,227 | +0.05% | 500 |
|---|
| 2026.08.12 | ₩43,071 | ₩43,071 | ₩42,990 | ₩42,990 | -0.19% | 4.6천 |
|---|
| 2026.08.11 | ₩43,205 | ₩43,205 | ₩42,875 | ₩42,875 | -0.76% | 2.3천 |
|---|
| 2026.08.10 | ₩43,151 | ₩43,151 | ₩42,991 | ₩42,991 | -0.37% | 600 |
|---|
| 2026.08.07 | ₩43,018 | ₩43,044 | ₩43,018 | ₩43,036 | +0.04% | 1만 |
|---|
| 2026.08.06 | ₩42,884 | ₩42,933 | ₩42,884 | ₩42,933 | +0.12% | 1.1만 |
|---|
| 2026.08.05 | ₩43,218 | ₩43,245 | ₩43,205 | ₩43,205 | -0.03% | 1천 |
|---|
| 2026.08.04 | ₩43,071 | ₩43,512 | ₩43,071 | ₩43,408 | +0.78% | 4.5천 |
|---|
| 2026.08.03 | ₩42,389 | ₩42,814 | ₩42,389 | ₩42,814 | +1.00% | 1.7천 |
|---|
| 2026.07.31 | ₩42,068 | ₩42,510 | ₩42,055 | ₩42,447 | +0.90% | 2천 |
|---|
| 2026.07.30 | ₩41,801 | ₩42,146 | ₩41,801 | ₩42,146 | +0.83% | 800 |
|---|
| 2026.07.29 | ₩41,427 | ₩41,427 | ₩41,297 | ₩41,297 | -0.31% | 1.3천 |
|---|
| 2026.07.28 | ₩41,975 | ₩41,975 | ₩41,972 | ₩41,972 | -0.01% | 2.2천 |
|---|
| 2026.07.27 | ₩42,042 | ₩42,042 | ₩42,022 | ₩42,022 | -0.05% | 3.6천 |
|---|
| 2026.07.24 | ₩42,095 | ₩42,122 | ₩42,095 | ₩42,106 | +0.03% | 2.4천 |
|---|
| 2026.07.23 | ₩42,329 | ₩42,329 | ₩42,162 | ₩42,261 | -0.16% | 6.2천 |
|---|
| 2026.07.22 | ₩42,576 | ₩42,576 | ₩42,574 | ₩42,574 | -0.01% | 9.9천 |
|---|
| 2026.07.21 | ₩42,523 | ₩42,523 | ₩42,496 | ₩42,503 | -0.05% | 2천 |
|---|
| 2026.07.20 | ₩41,841 | ₩41,841 | ₩41,818 | ₩41,818 | -0.05% | 700 |
|---|
| 2026.07.17 | ₩42,015 | ₩42,015 | ₩41,806 | ₩41,806 | -0.50% | 7천 |
|---|
| 2026.07.16 | ₩42,242 | ₩42,242 | ₩41,975 | ₩42,076 | -0.39% | 1.4천 |
|---|
| 2026.07.15 | ₩42,122 | ₩42,470 | ₩42,122 | ₩42,460 | +0.80% | 8.7천 |
|---|
| 2026.07.14 | ₩42,630 | ₩42,630 | ₩42,523 | ₩42,556 | -0.17% | 1천 |
|---|
| 2026.07.13 | ₩42,576 | ₩42,576 | ₩42,309 | ₩42,383 | -0.46% | 1.2천 |
|---|
| 2026.07.10 | ₩42,697 | ₩42,964 | ₩42,697 | ₩42,921 | +0.53% | 2.8천 |
|---|
| 2026.07.09 | ₩42,790 | ₩42,790 | ₩42,718 | ₩42,718 | -0.17% | 1.5만 |
|---|
| 2026.07.08 | ₩42,349 | ₩42,424 | ₩42,349 | ₩42,424 | +0.18% | 2천 |
|---|
| 2026.07.07 | ₩42,523 | ₩42,523 | ₩42,349 | ₩42,439 | -0.20% | 9.2천 |
|---|
| 2026.07.06 | ₩42,844 | ₩42,844 | ₩42,786 | ₩42,786 | -0.13% | 600 |
|---|
| 2026.07.02 | ₩43,111 | ₩43,111 | ₩42,363 | ₩42,499 | -1.42% | 7.1천 |
|---|
| 2026.07.01 | ₩42,911 | ₩43,138 | ₩42,884 | ₩42,899 | -0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩43,258 | ₩43,566 | ₩43,258 | ₩43,558 | +0.69% | 1.4만 |
|---|
| 2026.06.29 | ₩42,777 | ₩43,151 | ₩42,389 | ₩43,127 | +0.82% | 1.5만 |
|---|
| 2026.06.26 | ₩42,937 | ₩43,111 | ₩42,630 | ₩42,649 | -0.67% | 2.3천 |
|---|
| 2026.06.25 | ₩43,539 | ₩43,539 | ₩43,510 | ₩43,510 | -0.07% | 3만 |
|---|
| 2026.06.24 | ₩43,111 | ₩43,111 | ₩42,871 | ₩42,907 | -0.47% | 1.3만 |
|---|
| 2026.06.23 | ₩43,084 | ₩43,084 | ₩43,018 | ₩43,038 | -0.11% | 3.3만 |
|---|
| 2026.06.22 | ₩43,927 | ₩43,927 | ₩43,924 | ₩43,924 | -0.01% | 1.1천 |
|---|
| 2026.06.18 | ₩43,886 | ₩43,904 | ₩43,860 | ₩43,904 | +0.04% | 4.3천 |
|---|
| 2026.06.17 | ₩43,993 | ₩43,993 | ₩43,312 | ₩43,328 | -1.51% | 8.4천 |
|---|
| 2026.06.16 | ₩44,181 | ₩44,181 | ₩43,650 | ₩43,650 | -1.20% | 900 |
|---|
| 2026.06.15 | ₩43,833 | ₩43,927 | ₩43,766 | ₩43,768 | -0.15% | 8.4천 |
|---|
| 2026.06.12 | ₩42,643 | ₩42,911 | ₩42,643 | ₩42,885 | +0.57% | 4.5천 |
|---|
| 2026.06.11 | ₩41,667 | ₩42,387 | ₩41,667 | ₩42,387 | +1.73% | 2.9천 |
|---|
| 2026.06.10 | ₩41,988 | ₩41,988 | ₩41,200 | ₩41,226 | -1.81% | 7.6천 |
|---|
| 2026.06.09 | ₩42,336 | ₩42,336 | ₩41,734 | ₩41,921 | -0.98% | 5.9천 |
|---|
| 2026.06.08 | ₩41,921 | ₩41,921 | ₩41,708 | ₩41,788 | -0.32% | 1.3만 |
|---|
| 2026.06.05 | ₩42,429 | ₩42,429 | ₩41,677 | ₩41,677 | -1.77% | 3.1천 |
|---|
| 2026.06.04 | ₩42,496 | ₩42,844 | ₩42,496 | ₩42,797 | +0.71% | 5천 |
|---|
| 2026.06.03 | ₩42,510 | ₩42,657 | ₩42,510 | ₩42,657 | +0.35% | 300 |
|---|
| 2026.06.02 | ₩42,322 | ₩42,389 | ₩42,312 | ₩42,312 | -0.03% | 1.8천 |
|---|
| 2026.06.01 | ₩42,135 | ₩42,202 | ₩42,082 | ₩42,158 | +0.05% | 6.4천 |
|---|
| 2026.05.29 | ₩42,443 | ₩42,443 | ₩42,286 | ₩42,286 | -0.37% | 1천 |
|---|
| 2026.05.28 | ₩42,483 | ₩42,536 | ₩42,443 | ₩42,482 | -0.00% | 3천 |
|---|
| 2026.05.27 | ₩42,429 | ₩42,429 | ₩42,256 | ₩42,274 | -0.37% | 4.3만 |
|---|
| 2026.05.26 | ₩42,443 | ₩42,443 | ₩42,388 | ₩42,388 | -0.13% | 100 |
|---|
| 2026.05.22 | ₩41,921 | ₩41,983 | ₩41,921 | ₩41,983 | +0.15% | 1.4만 |
|---|
| 2026.05.21 | ₩41,587 | ₩41,875 | ₩41,534 | ₩41,875 | +0.69% | 1.3만 |
|---|
| 2026.05.20 | ₩41,454 | ₩41,507 | ₩41,454 | ₩41,468 | +0.04% | 6.5천 |
|---|
| 2026.05.19 | ₩40,865 | ₩40,892 | ₩40,865 | ₩40,887 | +0.05% | 8.5천 |
|---|
| 2026.05.18 | ₩41,053 | ₩41,098 | ₩41,053 | ₩41,098 | +0.11% | 1.5천 |
|---|
| 2026.05.15 | ₩41,467 | ₩41,467 | ₩41,351 | ₩41,351 | -0.28% | 1.1천 |
|---|
| 2026.05.14 | ₩41,962 | ₩41,962 | ₩41,868 | ₩41,876 | -0.20% | 500 |
|---|
| 2026.05.13 | ₩41,968 | ₩41,968 | ₩41,892 | ₩41,892 | -0.18% | 400 |
|---|
| 2026.05.12 | ₩41,266 | ₩41,748 | ₩41,266 | ₩41,694 | +1.04% | 9천 |
|---|
| 2026.05.11 | ₩41,935 | ₩42,095 | ₩41,935 | ₩42,030 | +0.23% | 1.2천 |
|---|
| 2026.05.08 | ₩41,814 | ₩41,814 | ₩41,748 | ₩41,748 | -0.16% | 1.3천 |
|---|
| 2026.05.07 | ₩41,293 | ₩41,360 | ₩41,293 | ₩41,351 | +0.14% | 8.5천 |
|---|
| 2026.05.06 | ₩41,694 | ₩41,908 | ₩41,694 | ₩41,908 | +0.51% | 2.8천 |
|---|
| 2026.05.05 | ₩41,066 | ₩41,101 | ₩41,066 | ₩41,101 | +0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩40,411 | ₩40,464 | ₩40,371 | ₩40,422 | +0.03% | 4.5천 |
|---|
| 2026.05.01 | ₩40,696 | ₩40,696 | ₩40,696 | ₩40,696 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,304 | ₩40,698 | ₩40,304 | ₩40,698 | +0.98% | 300 |
|---|
| 2026.04.29 | ₩39,622 | ₩39,729 | ₩39,622 | ₩39,678 | +0.14% | 600 |
|---|
| 2026.04.28 | ₩39,916 | ₩39,943 | ₩39,916 | ₩39,936 | +0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩40,331 | ₩40,344 | ₩40,324 | ₩40,324 | -0.02% | 3.2천 |
|---|
| 2026.04.24 | ₩40,063 | ₩40,184 | ₩40,063 | ₩40,184 | +0.30% | 2.3천 |
|---|
| 2026.04.23 | ₩39,960 | ₩39,960 | ₩39,960 | ₩39,960 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩39,847 | ₩39,847 | ₩39,847 | ₩39,847 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,742 | ₩39,903 | ₩39,741 | ₩39,750 | +0.02% | 1.6만 |
|---|
| 2026.04.20 | ₩39,946 | ₩39,987 | ₩39,946 | ₩39,987 | +0.10% | 5.6천 |
|---|
| 2026.04.17 | ₩40,144 | ₩40,144 | ₩40,050 | ₩40,083 | -0.15% | 1.5만 |
|---|
| 2026.04.16 | ₩39,542 | ₩39,542 | ₩39,529 | ₩39,529 | -0.03% | 3.1천 |
|---|
| 2026.04.15 | ₩39,464 | ₩39,629 | ₩39,464 | ₩39,625 | +0.41% | 6.9천 |
|---|
| 2026.04.14 | ₩39,622 | ₩39,702 | ₩39,622 | ₩39,702 | +0.20% | 5.8천 |
|---|
| 2026.04.13 | ₩39,047 | ₩39,422 | ₩39,047 | ₩39,390 | +0.88% | 1.8천 |
|---|
| 2026.04.10 | ₩39,382 | ₩39,382 | ₩39,047 | ₩39,062 | -0.81% | 1.6천 |
|---|
| 2026.04.09 | ₩39,221 | ₩39,234 | ₩39,181 | ₩39,201 | -0.05% | 8.3천 |
|---|
| 2026.04.08 | ₩38,807 | ₩38,807 | ₩38,793 | ₩38,804 | -0.01% | 2.9천 |
|---|
| 2026.04.07 | ₩37,430 | ₩37,430 | ₩37,376 | ₩37,424 | -0.01% | 2.7천 |
|---|
| 2026.04.06 | ₩37,564 | ₩37,564 | ₩37,543 | ₩37,543 | -0.05% | 3천 |
|---|
| 2026.04.02 | ₩37,229 | ₩37,323 | ₩37,229 | ₩37,303 | +0.20% | 1.4만 |
|---|
| 2026.04.01 | ₩37,390 | ₩37,412 | ₩37,390 | ₩37,412 | +0.06% | 400 |
|---|
| 2026.03.31 | ₩36,387 | ₩36,814 | ₩36,387 | ₩36,814 | +1.17% | 1.4만 |
|---|
| 2026.03.30 | ₩36,093 | ₩36,093 | ₩35,745 | ₩35,810 | -0.79% | 8.7천 |
|---|
| 2026.03.27 | ₩36,180 | ₩36,180 | ₩36,180 | ₩36,180 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,149 | ₩37,149 | ₩36,636 | ₩36,636 | -1.38% | 600 |
|---|
| 2026.03.25 | ₩37,459 | ₩37,459 | ₩37,459 | ₩37,459 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,122 | ₩37,363 | ₩37,122 | ₩37,236 | +0.31% | 3.9천 |
|---|
| 2026.03.23 | ₩37,336 | ₩37,350 | ₩37,302 | ₩37,302 | -0.09% | 1.5만 |
|---|
| 2026.03.20 | ₩36,534 | ₩36,689 | ₩36,534 | ₩36,689 | +0.42% | 1.3만 |
|---|
| 2026.03.19 | ₩37,390 | ₩37,390 | ₩37,376 | ₩37,376 | -0.04% | 2.1천 |
|---|
| 2026.03.18 | ₩37,711 | ₩37,711 | ₩37,433 | ₩37,433 | -0.74% | 9.8천 |
|---|
| 2026.03.17 | ₩37,924 | ₩37,924 | ₩37,871 | ₩37,891 | -0.09% | 6.4천 |
|---|
| 2026.03.16 | ₩37,818 | ₩37,818 | ₩37,684 | ₩37,724 | -0.25% | 1천 |
|---|
| 2026.03.13 | ₩37,208 | ₩37,283 | ₩37,208 | ₩37,283 | +0.20% | 600 |
|---|
| 2026.03.12 | ₩37,670 | ₩37,670 | ₩37,457 | ₩37,457 | -0.57% | 3.2천 |
|---|
| 2026.03.11 | ₩38,098 | ₩38,098 | ₩37,991 | ₩38,051 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩38,646 | ₩38,646 | ₩38,245 | ₩38,265 | -0.99% | 1.8만 |
|---|
| 2026.03.09 | ₩37,403 | ₩38,293 | ₩37,403 | ₩38,293 | +2.38% | 6.7천 |
|---|
| 2026.03.06 | ₩37,911 | ₩38,058 | ₩37,858 | ₩37,935 | +0.06% | 1.5만 |
|---|
| 2026.03.05 | ₩38,740 | ₩38,740 | ₩38,272 | ₩38,519 | -0.57% | 2.3만 |
|---|
| 2026.03.04 | ₩38,914 | ₩38,981 | ₩38,914 | ₩38,950 | +0.09% | 800 |
|---|
| 2026.03.03 | ₩38,205 | ₩38,566 | ₩37,924 | ₩38,513 | +0.80% | 1.8천 |
|---|
| 2026.03.02 | ₩39,141 | ₩39,172 | ₩39,128 | ₩39,172 | +0.08% | 1.5천 |
|---|
| 2026.02.27 | ₩38,900 | ₩39,180 | ₩38,900 | ₩39,180 | +0.72% | 600 |
|---|
| 2026.02.26 | ₩39,174 | ₩39,181 | ₩39,087 | ₩39,118 | -0.14% | 3.6만 |
|---|
| 2026.02.25 | ₩39,114 | ₩39,288 | ₩39,114 | ₩39,268 | +0.39% | 4천 |
|---|
| 2026.02.24 | ₩39,034 | ₩39,050 | ₩38,967 | ₩39,050 | +0.04% | 3천 |
|---|
| 2026.02.23 | ₩38,914 | ₩38,914 | ₩38,660 | ₩38,660 | -0.65% | 2.8천 |
|---|
| 2026.02.20 | ₩39,101 | ₩39,168 | ₩39,101 | ₩39,166 | +0.17% | 1만 |
|---|
| 2026.02.19 | ₩38,767 | ₩38,788 | ₩38,767 | ₩38,788 | +0.06% | 1.6천 |
|---|
| 2026.02.18 | ₩38,927 | ₩38,936 | ₩38,922 | ₩38,922 | -0.01% | 1천 |
|---|
| 2026.02.17 | ₩38,419 | ₩38,729 | ₩38,419 | ₩38,630 | +0.55% | 800 |
|---|
| 2026.02.13 | ₩38,178 | ₩38,727 | ₩38,178 | ₩38,562 | +1.00% | 1.3만 |
|---|
| 2026.02.12 | ₩38,660 | ₩38,660 | ₩38,292 | ₩38,292 | -0.95% | 1.8만 |
|---|
| 2026.02.11 | ₩38,713 | ₩38,713 | ₩38,706 | ₩38,706 | -0.02% | 5만 |
|---|
| 2026.02.10 | ₩38,566 | ₩38,579 | ₩38,493 | ₩38,493 | -0.19% | 5.2만 |
|---|
| 2026.02.09 | ₩38,833 | ₩38,860 | ₩38,767 | ₩38,803 | -0.08% | 5.4천 |
|---|
| 2026.02.06 | ₩38,539 | ₩38,606 | ₩38,526 | ₩38,606 | +0.17% | 2.3천 |
|---|
| 2026.02.05 | ₩37,564 | ₩37,648 | ₩37,564 | ₩37,648 | +0.22% | 1.3천 |
|---|
| 2026.02.04 | ₩37,951 | ₩38,031 | ₩37,915 | ₩37,915 | -0.10% | 2.4천 |
|---|
| 2026.02.03 | ₩38,299 | ₩38,344 | ₩38,299 | ₩38,344 | +0.12% | 3.2만 |
|---|
| 2026.02.02 | ₩38,339 | ₩38,379 | ₩38,339 | ₩38,366 | +0.07% | 1.1만 |
|---|
| 2026.01.30 | ₩38,245 | ₩38,245 | ₩37,911 | ₩38,033 | -0.56% | 1.6천 |
|---|
| 2026.01.29 | ₩38,098 | ₩38,320 | ₩38,071 | ₩38,320 | +0.58% | 700 |
|---|
| 2026.01.28 | ₩38,138 | ₩38,192 | ₩38,138 | ₩38,150 | +0.03% | 700 |
|---|
| 2026.01.27 | ₩38,138 | ₩38,178 | ₩38,112 | ₩38,132 | -0.02% | 2.1천 |
|---|
| 2026.01.26 | ₩37,938 | ₩37,965 | ₩37,918 | ₩37,918 | -0.05% | 1만 |
|---|
| 2026.01.23 | ₩37,724 | ₩37,777 | ₩37,724 | ₩37,769 | +0.12% | 5천 |
|---|
| 2026.01.22 | ₩37,604 | ₩37,717 | ₩37,604 | ₩37,717 | +0.30% | 2.3천 |
|---|
| 2026.01.21 | ₩37,756 | ₩37,791 | ₩37,724 | ₩37,724 | -0.08% | 4천 |
|---|
| 2026.01.20 | ₩37,470 | ₩37,470 | ₩37,256 | ₩37,263 | -0.55% | 8.7천 |
|---|
| 2026.01.16 | ₩37,871 | ₩37,911 | ₩37,871 | ₩37,898 | +0.07% | 4.7천 |
|---|
| 2026.01.15 | ₩37,884 | ₩37,924 | ₩37,884 | ₩37,884 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩37,670 | ₩37,764 | ₩37,657 | ₩37,764 | +0.25% | 4.1천 |
|---|
| 2026.01.13 | ₩37,858 | ₩37,965 | ₩37,844 | ₩37,904 | +0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩37,644 | ₩37,771 | ₩37,644 | ₩37,771 | +0.34% | 200 |
|---|
| 2026.01.09 | ₩37,336 | ₩37,617 | ₩37,336 | ₩37,604 | +0.72% | 3.9천 |
|---|
| 2026.01.08 | ₩37,109 | ₩37,109 | ₩37,096 | ₩37,109 | 0.00% | 1천 |
|---|
| 2026.01.07 | ₩37,162 | ₩37,162 | ₩37,162 | ₩37,162 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩37,437 | ₩37,510 | ₩37,437 | ₩37,470 | +0.09% | 1.3천 |
|---|
| 2026.01.05 | ₩36,949 | ₩37,037 | ₩36,949 | ₩37,037 | +0.24% | 5.9천 |
|---|
| 2026.01.02 | ₩36,641 | ₩36,721 | ₩36,588 | ₩36,665 | +0.07% | 9.4천 |
|---|
| 2025.12.31 | ₩36,614 | ₩36,614 | ₩36,334 | ₩36,334 | -0.77% | 1.6천 |
|---|
| 2025.12.30 | ₩36,748 | ₩36,775 | ₩36,748 | ₩36,763 | +0.04% | 5.6천 |
|---|
| 2025.12.29 | ₩36,842 | ₩36,868 | ₩36,842 | ₩36,859 | +0.05% | 1.5만 |
|---|
| 2025.12.26 | ₩36,949 | ₩37,056 | ₩36,949 | ₩37,002 | +0.14% | 5.3만 |
|---|
| 2025.12.24 | ₩36,962 | ₩37,096 | ₩36,962 | ₩37,054 | +0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩36,868 | ₩36,895 | ₩36,868 | ₩36,895 | +0.07% | 3.1천 |
|---|
| 2025.12.22 | ₩36,668 | ₩36,779 | ₩36,668 | ₩36,779 | +0.30% | 3.1천 |
|---|
| 2025.12.19 | ₩36,548 | ₩36,574 | ₩36,510 | ₩36,510 | -0.10% | 5.8천 |
|---|
| 2025.12.18 | ₩36,267 | ₩36,280 | ₩36,267 | ₩36,272 | +0.01% | 1만 |
|---|
| 2025.12.17 | ₩36,501 | ₩36,501 | ₩35,859 | ₩35,859 | -1.76% | 7.3천 |
|---|
| 2025.12.16 | ₩36,280 | ₩36,401 | ₩36,280 | ₩36,355 | +0.21% | 2.7천 |
|---|
| 2025.12.15 | ₩36,494 | ₩36,494 | ₩36,454 | ₩36,461 | -0.09% | 4.5천 |
|---|
| 2025.12.12 | ₩36,561 | ₩36,561 | ₩36,360 | ₩36,394 | -0.46% | 5.6천 |
|---|
| 2025.12.11 | ₩36,681 | ₩36,681 | ₩36,646 | ₩36,681 | 0.00% | 2.5천 |
|---|
| 2025.12.10 | ₩36,481 | ₩36,507 | ₩36,474 | ₩36,474 | -0.02% | 1.2만 |
|---|
| 2025.12.09 | ₩36,187 | ₩36,227 | ₩36,160 | ₩36,187 | 0.00% | 7.9천 |
|---|
| 2025.12.08 | ₩36,280 | ₩36,280 | ₩36,263 | ₩36,263 | -0.05% | 300 |
|---|
| 2025.12.05 | ₩36,467 | ₩36,467 | ₩36,450 | ₩36,450 | -0.05% | 400 |
|---|
| 2025.12.04 | ₩36,374 | ₩36,429 | ₩36,374 | ₩36,429 | +0.15% | 800 |
|---|
| 2025.12.03 | ₩36,334 | ₩36,347 | ₩36,334 | ₩36,334 | 0.00% | 1.4만 |
|---|
| 2025.12.02 | ₩36,213 | ₩36,213 | ₩36,159 | ₩36,159 | -0.15% | 3.1천 |
|---|
| 2025.12.01 | ₩36,307 | ₩36,307 | ₩36,121 | ₩36,121 | -0.51% | 3.3천 |
|---|
| 2025.11.28 | ₩36,347 | ₩36,347 | ₩36,347 | ₩36,347 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,267 | ₩36,280 | ₩36,199 | ₩36,199 | -0.19% | 2.5천 |
|---|
| 2025.11.25 | ₩35,919 | ₩35,919 | ₩35,903 | ₩35,903 | -0.04% | 4천 |
|---|
| 2025.11.24 | ₩35,358 | ₩35,465 | ₩35,358 | ₩35,463 | +0.30% | 900 |
|---|
| 2025.11.21 | ₩35,197 | ₩35,211 | ₩35,191 | ₩35,191 | -0.02% | 1.8만 |
|---|
| 2025.11.20 | ₩34,877 | ₩34,903 | ₩34,877 | ₩34,890 | +0.04% | 6.8천 |
|---|
| 2025.11.19 | ₩35,478 | ₩35,518 | ₩35,423 | ₩35,423 | -0.15% | 1.5천 |
|---|
| 2025.11.18 | ₩35,451 | ₩35,451 | ₩35,362 | ₩35,411 | -0.11% | 700 |
|---|
| 2025.11.17 | ₩35,732 | ₩35,732 | ₩35,541 | ₩35,541 | -0.53% | 5.7천 |
|---|
| 2025.11.14 | ₩35,799 | ₩35,839 | ₩35,786 | ₩35,786 | -0.04% | 700 |
|---|
| 2025.11.13 | ₩36,080 | ₩36,080 | ₩35,819 | ₩35,819 | -0.72% | 100 |
|---|
| 2025.11.12 | ₩36,347 | ₩36,347 | ₩36,288 | ₩36,288 | -0.16% | 3.8천 |
|---|
| 2025.11.11 | ₩36,334 | ₩36,360 | ₩36,303 | ₩36,303 | -0.08% | 1.1만 |
|---|
| 2025.11.10 | ₩36,040 | ₩36,240 | ₩35,933 | ₩36,233 | +0.54% | 5.8천 |
|---|
| 2025.11.07 | ₩35,478 | ₩35,828 | ₩35,478 | ₩35,828 | +0.99% | 4.1만 |
|---|
| 2025.11.06 | ₩35,786 | ₩35,786 | ₩35,596 | ₩35,596 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩36,093 | ₩36,360 | ₩36,093 | ₩36,241 | +0.41% | 3.6천 |
|---|
| 2025.11.04 | ₩36,173 | ₩36,173 | ₩36,093 | ₩36,093 | -0.22% | 1.8만 |
|---|
| 2025.11.03 | ₩36,173 | ₩36,401 | ₩36,173 | ₩36,401 | +0.63% | 200 |
|---|
| 2025.10.31 | ₩36,561 | ₩36,601 | ₩36,494 | ₩36,494 | -0.18% | 4.2천 |
|---|
| 2025.10.30 | ₩36,588 | ₩36,588 | ₩36,401 | ₩36,401 | -0.51% | 4.6천 |
|---|
| 2025.10.29 | ₩36,882 | ₩36,882 | ₩36,802 | ₩36,802 | -0.22% | 1천 |
|---|
| 2025.10.28 | ₩36,908 | ₩36,908 | ₩36,782 | ₩36,782 | -0.34% | 3.2천 |
|---|
| 2025.10.27 | ₩36,975 | ₩37,015 | ₩36,975 | ₩36,991 | +0.04% | 4.1천 |
|---|
| 2025.10.24 | ₩36,614 | ₩36,614 | ₩36,597 | ₩36,597 | -0.05% | 1.5만 |
|---|
| 2025.10.23 | ₩36,280 | ₩36,406 | ₩36,280 | ₩36,374 | +0.26% | 1천 |
|---|
| 2025.10.22 | ₩36,253 | ₩36,253 | ₩36,160 | ₩36,164 | -0.25% | 4.8천 |
|---|
| 2025.10.21 | ₩36,454 | ₩36,494 | ₩36,454 | ₩36,471 | +0.05% | 2만 |
|---|
| 2025.10.20 | ₩36,507 | ₩36,507 | ₩36,437 | ₩36,437 | -0.19% | 7.9천 |
|---|
| 2025.10.17 | ₩36,220 | ₩36,220 | ₩36,220 | ₩36,220 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩36,307 | ₩36,320 | ₩35,973 | ₩35,973 | -0.92% | 1만 |
|---|
| 2025.10.15 | ₩36,220 | ₩36,220 | ₩36,220 | ₩36,220 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,280 | ₩36,414 | ₩36,200 | ₩36,264 | -0.04% | 4.3천 |
|---|
| 2025.10.13 | ₩36,173 | ₩36,200 | ₩36,173 | ₩36,173 | 0.00% | 1.1천 |
|---|
| 2025.10.10 | ₩36,548 | ₩36,548 | ₩35,842 | ₩35,842 | -1.93% | 2.8천 |
|---|