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 | ₩41,850 | ₩41,997 | ₩41,850 | ₩41,967 | +0.28% | 8.4천 |
| 2026.10.08 | ₩41,570 | ₩41,694 | ₩41,570 | ₩41,694 | +0.30% | 8.5천 |
| 2026.10.07 | ₩41,610 | ₩41,623 | ₩41,605 | ₩41,605 | -0.01% | 2.8천 |
| 2026.10.06 | ₩41,877 | ₩41,957 | ₩41,783 | ₩41,855 | -0.05% | 2.5천 |
| 2026.10.05 | ₩41,663 | ₩41,837 | ₩41,663 | ₩41,761 | +0.23% | 3천 |
| 2026.10.02 | ₩41,570 | ₩41,577 | ₩41,523 | ₩41,561 | -0.02% | 5.7천 |
| 2026.10.01 | ₩41,103 | ₩41,356 | ₩41,103 | ₩41,346 | +0.59% | 2.2천 |
| 2026.09.30 | ₩41,490 | ₩41,503 | ₩41,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,250 |
| -0.58% |
| 2.1만 |
| 2026.09.29 | ₩41,303 | ₩41,423 | ₩41,303 | ₩41,411 | +0.26% | 8.4천 |
|---|
| 2026.09.28 | ₩41,583 | ₩41,583 | ₩41,469 | ₩41,469 | -0.28% | 4천 |
|---|
| 2026.09.25 | ₩41,757 | ₩41,770 | ₩41,570 | ₩41,733 | -0.06% | 3.8천 |
|---|
| 2026.09.24 | ₩41,503 | ₩41,703 | ₩41,503 | ₩41,586 | +0.20% | 4.5천 |
|---|
| 2026.09.23 | ₩41,823 | ₩41,823 | ₩41,650 | ₩41,701 | -0.29% | 2.5만 |
|---|
| 2026.09.22 | ₩41,837 | ₩41,963 | ₩41,810 | ₩41,881 | +0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩41,583 | ₩41,837 | ₩41,583 | ₩41,758 | +0.42% | 1.1만 |
|---|
| 2026.09.18 | ₩41,143 | ₩41,348 | ₩41,143 | ₩41,348 | +0.50% | 6.3천 |
|---|
| 2026.09.17 | ₩41,183 | ₩41,183 | ₩41,170 | ₩41,183 | 0.00% | 1천 |
|---|
| 2026.09.16 | ₩41,103 | ₩41,130 | ₩40,689 | ₩40,820 | -0.69% | 3.5천 |
|---|
| 2026.09.15 | ₩41,070 | ₩41,076 | ₩40,922 | ₩40,922 | -0.36% | 1.3천 |
|---|
| 2026.09.14 | ₩41,250 | ₩41,250 | ₩41,142 | ₩41,142 | -0.26% | 7.1천 |
|---|
| 2026.09.11 | ₩41,617 | ₩41,617 | ₩41,503 | ₩41,517 | -0.24% | 2.4천 |
|---|
| 2026.09.10 | ₩41,170 | ₩41,343 | ₩41,143 | ₩41,186 | +0.04% | 1.2만 |
|---|
| 2026.09.09 | ₩41,610 | ₩41,610 | ₩41,473 | ₩41,473 | -0.33% | 9.3만 |
|---|
| 2026.09.08 | ₩41,957 | ₩41,970 | ₩41,873 | ₩41,873 | -0.20% | 1.4천 |
|---|
| 2026.09.04 | ₩42,170 | ₩42,214 | ₩42,170 | ₩42,214 | +0.10% | 3.7천 |
|---|
| 2026.09.03 | ₩41,823 | ₩42,097 | ₩41,823 | ₩42,060 | +0.56% | 6.5천 |
|---|
| 2026.09.02 | ₩41,610 | ₩41,721 | ₩41,610 | ₩41,721 | +0.27% | 4.9천 |
|---|
| 2026.09.01 | ₩41,663 | ₩41,663 | ₩41,582 | ₩41,582 | -0.20% | 900 |
|---|
| 2026.08.31 | ₩41,743 | ₩41,793 | ₩41,690 | ₩41,793 | +0.12% | 7만 |
|---|
| 2026.08.28 | ₩42,144 | ₩42,144 | ₩41,990 | ₩42,001 | -0.34% | 400 |
|---|
| 2026.08.27 | ₩42,064 | ₩42,134 | ₩42,064 | ₩42,134 | +0.17% | 500 |
|---|
| 2026.08.26 | ₩42,290 | ₩42,357 | ₩42,290 | ₩42,304 | +0.03% | 2.9천 |
|---|
| 2026.08.25 | ₩42,217 | ₩42,241 | ₩42,210 | ₩42,241 | +0.06% | 6.6천 |
|---|
| 2026.08.24 | ₩42,190 | ₩42,314 | ₩42,190 | ₩42,314 | +0.29% | 2.1천 |
|---|
| 2026.08.21 | ₩42,370 | ₩42,464 | ₩42,370 | ₩42,416 | +0.11% | 9.7천 |
|---|
| 2026.08.20 | ₩42,557 | ₩42,557 | ₩42,330 | ₩42,364 | -0.45% | 1.7천 |
|---|
| 2026.08.19 | ₩42,944 | ₩42,944 | ₩42,692 | ₩42,692 | -0.59% | 1천 |
|---|
| 2026.08.18 | ₩43,157 | ₩43,157 | ₩43,052 | ₩43,052 | -0.24% | 9.7천 |
|---|
| 2026.08.17 | ₩43,558 | ₩43,558 | ₩43,478 | ₩43,478 | -0.18% | 2.6천 |
|---|
| 2026.08.14 | ₩43,318 | ₩43,318 | ₩43,251 | ₩43,278 | -0.09% | 1.3천 |
|---|
| 2026.08.13 | ₩43,117 | ₩43,140 | ₩43,077 | ₩43,140 | +0.05% | 500 |
|---|
| 2026.08.12 | ₩42,984 | ₩42,984 | ₩42,903 | ₩42,903 | -0.19% | 4.6천 |
|---|
| 2026.08.11 | ₩43,117 | ₩43,117 | ₩42,788 | ₩42,788 | -0.76% | 2.3천 |
|---|
| 2026.08.10 | ₩43,064 | ₩43,064 | ₩42,904 | ₩42,904 | -0.37% | 600 |
|---|
| 2026.08.07 | ₩42,931 | ₩42,957 | ₩42,931 | ₩42,949 | +0.04% | 1만 |
|---|
| 2026.08.06 | ₩42,797 | ₩42,847 | ₩42,797 | ₩42,847 | +0.12% | 1.1만 |
|---|
| 2026.08.05 | ₩43,131 | ₩43,157 | ₩43,117 | ₩43,117 | -0.03% | 1천 |
|---|
| 2026.08.04 | ₩42,984 | ₩43,424 | ₩42,984 | ₩43,320 | +0.78% | 4.5천 |
|---|
| 2026.08.03 | ₩42,304 | ₩42,728 | ₩42,304 | ₩42,728 | +1.00% | 1.7천 |
|---|
| 2026.07.31 | ₩41,983 | ₩42,424 | ₩41,970 | ₩42,361 | +0.90% | 2천 |
|---|
| 2026.07.30 | ₩41,717 | ₩42,061 | ₩41,717 | ₩42,061 | +0.83% | 800 |
|---|
| 2026.07.29 | ₩41,343 | ₩41,343 | ₩41,214 | ₩41,214 | -0.31% | 1.3천 |
|---|
| 2026.07.28 | ₩41,890 | ₩41,890 | ₩41,887 | ₩41,887 | -0.01% | 2.2천 |
|---|
| 2026.07.27 | ₩41,957 | ₩41,957 | ₩41,937 | ₩41,937 | -0.05% | 3.6천 |
|---|
| 2026.07.24 | ₩42,010 | ₩42,037 | ₩42,010 | ₩42,021 | +0.03% | 2.4천 |
|---|
| 2026.07.23 | ₩42,244 | ₩42,244 | ₩42,077 | ₩42,176 | -0.16% | 6.2천 |
|---|
| 2026.07.22 | ₩42,490 | ₩42,490 | ₩42,488 | ₩42,488 | -0.01% | 9.9천 |
|---|
| 2026.07.21 | ₩42,437 | ₩42,437 | ₩42,410 | ₩42,417 | -0.05% | 2천 |
|---|
| 2026.07.20 | ₩41,757 | ₩41,757 | ₩41,734 | ₩41,734 | -0.05% | 700 |
|---|
| 2026.07.17 | ₩41,930 | ₩41,930 | ₩41,722 | ₩41,722 | -0.50% | 7천 |
|---|
| 2026.07.16 | ₩42,157 | ₩42,157 | ₩41,890 | ₩41,992 | -0.39% | 1.4천 |
|---|
| 2026.07.15 | ₩42,037 | ₩42,384 | ₩42,037 | ₩42,374 | +0.80% | 8.7천 |
|---|
| 2026.07.14 | ₩42,544 | ₩42,544 | ₩42,437 | ₩42,470 | -0.17% | 1천 |
|---|
| 2026.07.13 | ₩42,490 | ₩42,490 | ₩42,224 | ₩42,297 | -0.46% | 1.2천 |
|---|
| 2026.07.10 | ₩42,611 | ₩42,877 | ₩42,611 | ₩42,835 | +0.53% | 2.8천 |
|---|
| 2026.07.09 | ₩42,704 | ₩42,704 | ₩42,632 | ₩42,632 | -0.17% | 1.5만 |
|---|
| 2026.07.08 | ₩42,264 | ₩42,338 | ₩42,264 | ₩42,338 | +0.18% | 2천 |
|---|
| 2026.07.07 | ₩42,437 | ₩42,437 | ₩42,264 | ₩42,353 | -0.20% | 9.2천 |
|---|
| 2026.07.06 | ₩42,757 | ₩42,757 | ₩42,700 | ₩42,700 | -0.13% | 600 |
|---|
| 2026.07.02 | ₩43,024 | ₩43,024 | ₩42,277 | ₩42,413 | -1.42% | 7.1천 |
|---|
| 2026.07.01 | ₩42,824 | ₩43,051 | ₩42,797 | ₩42,812 | -0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩43,171 | ₩43,478 | ₩43,171 | ₩43,470 | +0.69% | 1.4만 |
|---|
| 2026.06.29 | ₩42,691 | ₩43,064 | ₩42,304 | ₩43,040 | +0.82% | 1.5만 |
|---|
| 2026.06.26 | ₩42,851 | ₩43,024 | ₩42,544 | ₩42,562 | -0.67% | 2.3천 |
|---|
| 2026.06.25 | ₩43,451 | ₩43,451 | ₩43,422 | ₩43,422 | -0.07% | 3만 |
|---|
| 2026.06.24 | ₩43,024 | ₩43,024 | ₩42,784 | ₩42,820 | -0.47% | 1.3만 |
|---|
| 2026.06.23 | ₩42,997 | ₩42,997 | ₩42,931 | ₩42,951 | -0.11% | 3.3만 |
|---|
| 2026.06.22 | ₩43,838 | ₩43,838 | ₩43,835 | ₩43,835 | -0.01% | 1.1천 |
|---|
| 2026.06.18 | ₩43,798 | ₩43,815 | ₩43,771 | ₩43,815 | +0.04% | 4.3천 |
|---|
| 2026.06.17 | ₩43,905 | ₩43,905 | ₩43,224 | ₩43,240 | -1.51% | 8.4천 |
|---|
| 2026.06.16 | ₩44,091 | ₩44,091 | ₩43,562 | ₩43,562 | -1.20% | 900 |
|---|
| 2026.06.15 | ₩43,744 | ₩43,838 | ₩43,678 | ₩43,679 | -0.15% | 8.4천 |
|---|
| 2026.06.12 | ₩42,557 | ₩42,824 | ₩42,557 | ₩42,799 | +0.57% | 4.5천 |
|---|
| 2026.06.11 | ₩41,583 | ₩42,301 | ₩41,583 | ₩42,301 | +1.73% | 2.9천 |
|---|
| 2026.06.10 | ₩41,903 | ₩41,903 | ₩41,116 | ₩41,143 | -1.81% | 7.6천 |
|---|
| 2026.06.09 | ₩42,250 | ₩42,250 | ₩41,650 | ₩41,837 | -0.98% | 5.9천 |
|---|
| 2026.06.08 | ₩41,837 | ₩41,837 | ₩41,623 | ₩41,703 | -0.32% | 1.3만 |
|---|
| 2026.06.05 | ₩42,344 | ₩42,344 | ₩41,593 | ₩41,593 | -1.77% | 3.1천 |
|---|
| 2026.06.04 | ₩42,410 | ₩42,757 | ₩42,410 | ₩42,711 | +0.71% | 5천 |
|---|
| 2026.06.03 | ₩42,424 | ₩42,570 | ₩42,424 | ₩42,570 | +0.35% | 300 |
|---|
| 2026.06.02 | ₩42,237 | ₩42,304 | ₩42,226 | ₩42,226 | -0.03% | 1.8천 |
|---|
| 2026.06.01 | ₩42,050 | ₩42,117 | ₩41,997 | ₩42,073 | +0.05% | 6.4천 |
|---|
| 2026.05.29 | ₩42,357 | ₩42,357 | ₩42,201 | ₩42,201 | -0.37% | 1천 |
|---|
| 2026.05.28 | ₩42,397 | ₩42,450 | ₩42,357 | ₩42,396 | -0.00% | 3천 |
|---|
| 2026.05.27 | ₩42,344 | ₩42,344 | ₩42,170 | ₩42,189 | -0.37% | 4.3만 |
|---|
| 2026.05.26 | ₩42,357 | ₩42,357 | ₩42,302 | ₩42,302 | -0.13% | 100 |
|---|
| 2026.05.22 | ₩41,837 | ₩41,898 | ₩41,837 | ₩41,898 | +0.15% | 1.4만 |
|---|
| 2026.05.21 | ₩41,503 | ₩41,790 | ₩41,450 | ₩41,790 | +0.69% | 1.3만 |
|---|
| 2026.05.20 | ₩41,370 | ₩41,423 | ₩41,370 | ₩41,384 | +0.04% | 6.5천 |
|---|
| 2026.05.19 | ₩40,783 | ₩40,810 | ₩40,783 | ₩40,804 | +0.05% | 8.5천 |
|---|
| 2026.05.18 | ₩40,970 | ₩41,015 | ₩40,970 | ₩41,015 | +0.11% | 1.5천 |
|---|
| 2026.05.15 | ₩41,383 | ₩41,383 | ₩41,267 | ₩41,267 | -0.28% | 1.1천 |
|---|
| 2026.05.14 | ₩41,877 | ₩41,877 | ₩41,783 | ₩41,791 | -0.20% | 500 |
|---|
| 2026.05.13 | ₩41,883 | ₩41,883 | ₩41,807 | ₩41,807 | -0.18% | 400 |
|---|
| 2026.05.12 | ₩41,183 | ₩41,663 | ₩41,183 | ₩41,610 | +1.04% | 9천 |
|---|
| 2026.05.11 | ₩41,850 | ₩42,010 | ₩41,850 | ₩41,945 | +0.23% | 1.2천 |
|---|
| 2026.05.08 | ₩41,730 | ₩41,730 | ₩41,663 | ₩41,663 | -0.16% | 1.3천 |
|---|
| 2026.05.07 | ₩41,210 | ₩41,276 | ₩41,210 | ₩41,267 | +0.14% | 8.5천 |
|---|
| 2026.05.06 | ₩41,610 | ₩41,823 | ₩41,610 | ₩41,823 | +0.51% | 2.8천 |
|---|
| 2026.05.05 | ₩40,983 | ₩41,018 | ₩40,983 | ₩41,018 | +0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩40,329 | ₩40,383 | ₩40,289 | ₩40,340 | +0.03% | 4.5천 |
|---|
| 2026.05.01 | ₩40,613 | ₩40,613 | ₩40,613 | ₩40,613 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,223 | ₩40,616 | ₩40,223 | ₩40,616 | +0.98% | 300 |
|---|
| 2026.04.29 | ₩39,542 | ₩39,649 | ₩39,542 | ₩39,598 | +0.14% | 600 |
|---|
| 2026.04.28 | ₩39,836 | ₩39,862 | ₩39,836 | ₩39,856 | +0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩40,249 | ₩40,263 | ₩40,243 | ₩40,243 | -0.02% | 3.2천 |
|---|
| 2026.04.24 | ₩39,982 | ₩40,102 | ₩39,982 | ₩40,102 | +0.30% | 2.3천 |
|---|
| 2026.04.23 | ₩39,880 | ₩39,880 | ₩39,880 | ₩39,880 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩39,766 | ₩39,766 | ₩39,766 | ₩39,766 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,662 | ₩39,822 | ₩39,661 | ₩39,670 | +0.02% | 1.6만 |
|---|
| 2026.04.20 | ₩39,865 | ₩39,906 | ₩39,865 | ₩39,906 | +0.10% | 5.6천 |
|---|
| 2026.04.17 | ₩40,062 | ₩40,062 | ₩39,969 | ₩40,002 | -0.15% | 1.5만 |
|---|
| 2026.04.16 | ₩39,462 | ₩39,462 | ₩39,449 | ₩39,449 | -0.03% | 3.1천 |
|---|
| 2026.04.15 | ₩39,385 | ₩39,549 | ₩39,385 | ₩39,545 | +0.41% | 6.9천 |
|---|
| 2026.04.14 | ₩39,542 | ₩39,622 | ₩39,542 | ₩39,622 | +0.20% | 5.8천 |
|---|
| 2026.04.13 | ₩38,968 | ₩39,342 | ₩38,968 | ₩39,310 | +0.88% | 1.8천 |
|---|
| 2026.04.10 | ₩39,302 | ₩39,302 | ₩38,968 | ₩38,983 | -0.81% | 1.6천 |
|---|
| 2026.04.09 | ₩39,142 | ₩39,155 | ₩39,102 | ₩39,122 | -0.05% | 8.3천 |
|---|
| 2026.04.08 | ₩38,728 | ₩38,728 | ₩38,715 | ₩38,726 | -0.01% | 2.9천 |
|---|
| 2026.04.07 | ₩37,354 | ₩37,354 | ₩37,301 | ₩37,349 | -0.01% | 2.7천 |
|---|
| 2026.04.06 | ₩37,488 | ₩37,488 | ₩37,468 | ₩37,468 | -0.05% | 3천 |
|---|
| 2026.04.02 | ₩37,154 | ₩37,248 | ₩37,154 | ₩37,228 | +0.20% | 1.4만 |
|---|
| 2026.04.01 | ₩37,314 | ₩37,337 | ₩37,314 | ₩37,337 | +0.06% | 400 |
|---|
| 2026.03.31 | ₩36,314 | ₩36,739 | ₩36,314 | ₩36,739 | +1.17% | 1.4만 |
|---|
| 2026.03.30 | ₩36,020 | ₩36,020 | ₩35,673 | ₩35,737 | -0.79% | 8.7천 |
|---|
| 2026.03.27 | ₩36,107 | ₩36,107 | ₩36,107 | ₩36,107 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,074 | ₩37,074 | ₩36,562 | ₩36,562 | -1.38% | 600 |
|---|
| 2026.03.25 | ₩37,384 | ₩37,384 | ₩37,384 | ₩37,384 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,047 | ₩37,288 | ₩37,047 | ₩37,161 | +0.31% | 3.9천 |
|---|
| 2026.03.23 | ₩37,261 | ₩37,274 | ₩37,226 | ₩37,226 | -0.09% | 1.5만 |
|---|
| 2026.03.20 | ₩36,460 | ₩36,615 | ₩36,460 | ₩36,615 | +0.42% | 1.3만 |
|---|
| 2026.03.19 | ₩37,314 | ₩37,314 | ₩37,301 | ₩37,301 | -0.04% | 2.1천 |
|---|
| 2026.03.18 | ₩37,634 | ₩37,634 | ₩37,357 | ₩37,357 | -0.74% | 9.8천 |
|---|
| 2026.03.17 | ₩37,848 | ₩37,848 | ₩37,794 | ₩37,814 | -0.09% | 6.4천 |
|---|
| 2026.03.16 | ₩37,741 | ₩37,741 | ₩37,608 | ₩37,648 | -0.25% | 1천 |
|---|
| 2026.03.13 | ₩37,133 | ₩37,207 | ₩37,133 | ₩37,207 | +0.20% | 600 |
|---|
| 2026.03.12 | ₩37,594 | ₩37,594 | ₩37,381 | ₩37,381 | -0.57% | 3.2천 |
|---|
| 2026.03.11 | ₩38,021 | ₩38,021 | ₩37,915 | ₩37,975 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩38,568 | ₩38,568 | ₩38,168 | ₩38,188 | -0.99% | 1.8만 |
|---|
| 2026.03.09 | ₩37,328 | ₩38,216 | ₩37,328 | ₩38,216 | +2.38% | 6.7천 |
|---|
| 2026.03.06 | ₩37,835 | ₩37,981 | ₩37,781 | ₩37,859 | +0.06% | 1.5만 |
|---|
| 2026.03.05 | ₩38,662 | ₩38,662 | ₩38,195 | ₩38,442 | -0.57% | 2.3만 |
|---|
| 2026.03.04 | ₩38,835 | ₩38,902 | ₩38,835 | ₩38,871 | +0.09% | 800 |
|---|
| 2026.03.03 | ₩38,128 | ₩38,488 | ₩37,848 | ₩38,435 | +0.80% | 1.8천 |
|---|
| 2026.03.02 | ₩39,062 | ₩39,093 | ₩39,049 | ₩39,093 | +0.08% | 1.5천 |
|---|
| 2026.02.27 | ₩38,822 | ₩39,101 | ₩38,822 | ₩39,101 | +0.72% | 600 |
|---|
| 2026.02.26 | ₩39,095 | ₩39,102 | ₩39,008 | ₩39,039 | -0.14% | 3.6만 |
|---|
| 2026.02.25 | ₩39,035 | ₩39,209 | ₩39,035 | ₩39,189 | +0.39% | 4천 |
|---|
| 2026.02.24 | ₩38,955 | ₩38,971 | ₩38,888 | ₩38,971 | +0.04% | 3천 |
|---|
| 2026.02.23 | ₩38,835 | ₩38,835 | ₩38,582 | ₩38,582 | -0.65% | 2.8천 |
|---|
| 2026.02.20 | ₩39,022 | ₩39,089 | ₩39,022 | ₩39,087 | +0.17% | 1만 |
|---|
| 2026.02.19 | ₩38,688 | ₩38,710 | ₩38,688 | ₩38,710 | +0.06% | 1.6천 |
|---|
| 2026.02.18 | ₩38,848 | ₩38,858 | ₩38,843 | ₩38,843 | -0.01% | 1천 |
|---|
| 2026.02.17 | ₩38,341 | ₩38,651 | ₩38,341 | ₩38,552 | +0.55% | 800 |
|---|
| 2026.02.13 | ₩38,101 | ₩38,648 | ₩38,101 | ₩38,484 | +1.00% | 1.3만 |
|---|
| 2026.02.12 | ₩38,582 | ₩38,582 | ₩38,215 | ₩38,215 | -0.95% | 1.8만 |
|---|
| 2026.02.11 | ₩38,635 | ₩38,635 | ₩38,628 | ₩38,628 | -0.02% | 5만 |
|---|
| 2026.02.10 | ₩38,488 | ₩38,502 | ₩38,415 | ₩38,415 | -0.19% | 5.2만 |
|---|
| 2026.02.09 | ₩38,755 | ₩38,782 | ₩38,688 | ₩38,724 | -0.08% | 5.4천 |
|---|
| 2026.02.06 | ₩38,462 | ₩38,528 | ₩38,448 | ₩38,528 | +0.17% | 2.3천 |
|---|
| 2026.02.05 | ₩37,488 | ₩37,572 | ₩37,488 | ₩37,572 | +0.22% | 1.3천 |
|---|
| 2026.02.04 | ₩37,875 | ₩37,955 | ₩37,839 | ₩37,839 | -0.10% | 2.4천 |
|---|
| 2026.02.03 | ₩38,221 | ₩38,267 | ₩38,221 | ₩38,267 | +0.12% | 3.2만 |
|---|
| 2026.02.02 | ₩38,261 | ₩38,301 | ₩38,261 | ₩38,288 | +0.07% | 1.1만 |
|---|
| 2026.01.30 | ₩38,168 | ₩38,168 | ₩37,835 | ₩37,956 | -0.56% | 1.6천 |
|---|
| 2026.01.29 | ₩38,021 | ₩38,243 | ₩37,995 | ₩38,243 | +0.58% | 700 |
|---|
| 2026.01.28 | ₩38,061 | ₩38,115 | ₩38,061 | ₩38,073 | +0.03% | 700 |
|---|
| 2026.01.27 | ₩38,061 | ₩38,101 | ₩38,035 | ₩38,055 | -0.02% | 2.1천 |
|---|
| 2026.01.26 | ₩37,861 | ₩37,888 | ₩37,841 | ₩37,841 | -0.05% | 1만 |
|---|
| 2026.01.23 | ₩37,648 | ₩37,701 | ₩37,648 | ₩37,693 | +0.12% | 5천 |
|---|
| 2026.01.22 | ₩37,528 | ₩37,641 | ₩37,528 | ₩37,641 | +0.30% | 2.3천 |
|---|
| 2026.01.21 | ₩37,680 | ₩37,714 | ₩37,648 | ₩37,648 | -0.08% | 4천 |
|---|
| 2026.01.20 | ₩37,394 | ₩37,394 | ₩37,181 | ₩37,187 | -0.55% | 8.7천 |
|---|
| 2026.01.16 | ₩37,794 | ₩37,835 | ₩37,794 | ₩37,821 | +0.07% | 4.7천 |
|---|
| 2026.01.15 | ₩37,808 | ₩37,848 | ₩37,808 | ₩37,808 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩37,594 | ₩37,688 | ₩37,581 | ₩37,688 | +0.25% | 4.1천 |
|---|
| 2026.01.13 | ₩37,781 | ₩37,888 | ₩37,768 | ₩37,828 | +0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩37,568 | ₩37,694 | ₩37,568 | ₩37,694 | +0.34% | 200 |
|---|
| 2026.01.09 | ₩37,261 | ₩37,541 | ₩37,261 | ₩37,528 | +0.72% | 3.9천 |
|---|
| 2026.01.08 | ₩37,034 | ₩37,034 | ₩37,021 | ₩37,034 | 0.00% | 1천 |
|---|
| 2026.01.07 | ₩37,087 | ₩37,087 | ₩37,087 | ₩37,087 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩37,361 | ₩37,434 | ₩37,361 | ₩37,394 | +0.09% | 1.3천 |
|---|
| 2026.01.05 | ₩36,874 | ₩36,962 | ₩36,874 | ₩36,962 | +0.24% | 5.9천 |
|---|
| 2026.01.02 | ₩36,567 | ₩36,647 | ₩36,514 | ₩36,591 | +0.07% | 9.4천 |
|---|
| 2025.12.31 | ₩36,540 | ₩36,540 | ₩36,260 | ₩36,260 | -0.77% | 1.6천 |
|---|
| 2025.12.30 | ₩36,674 | ₩36,701 | ₩36,674 | ₩36,689 | +0.04% | 5.6천 |
|---|
| 2025.12.29 | ₩36,767 | ₩36,794 | ₩36,767 | ₩36,785 | +0.05% | 1.5만 |
|---|
| 2025.12.26 | ₩36,874 | ₩36,981 | ₩36,874 | ₩36,927 | +0.14% | 5.3만 |
|---|
| 2025.12.24 | ₩36,887 | ₩37,021 | ₩36,887 | ₩36,979 | +0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩36,794 | ₩36,821 | ₩36,794 | ₩36,821 | +0.07% | 3.1천 |
|---|
| 2025.12.22 | ₩36,594 | ₩36,705 | ₩36,594 | ₩36,705 | +0.30% | 3.1천 |
|---|
| 2025.12.19 | ₩36,474 | ₩36,500 | ₩36,436 | ₩36,436 | -0.10% | 5.8천 |
|---|
| 2025.12.18 | ₩36,194 | ₩36,207 | ₩36,194 | ₩36,199 | +0.01% | 1만 |
|---|
| 2025.12.17 | ₩36,427 | ₩36,427 | ₩35,787 | ₩35,787 | -1.76% | 7.3천 |
|---|
| 2025.12.16 | ₩36,207 | ₩36,327 | ₩36,207 | ₩36,282 | +0.21% | 2.7천 |
|---|
| 2025.12.15 | ₩36,420 | ₩36,420 | ₩36,380 | ₩36,387 | -0.09% | 4.5천 |
|---|
| 2025.12.12 | ₩36,487 | ₩36,487 | ₩36,287 | ₩36,320 | -0.46% | 5.6천 |
|---|
| 2025.12.11 | ₩36,607 | ₩36,607 | ₩36,572 | ₩36,607 | 0.00% | 2.5천 |
|---|
| 2025.12.10 | ₩36,407 | ₩36,434 | ₩36,400 | ₩36,400 | -0.02% | 1.2만 |
|---|
| 2025.12.09 | ₩36,114 | ₩36,154 | ₩36,087 | ₩36,114 | 0.00% | 7.9천 |
|---|
| 2025.12.08 | ₩36,207 | ₩36,207 | ₩36,190 | ₩36,190 | -0.05% | 300 |
|---|
| 2025.12.05 | ₩36,394 | ₩36,394 | ₩36,376 | ₩36,376 | -0.05% | 400 |
|---|
| 2025.12.04 | ₩36,300 | ₩36,355 | ₩36,300 | ₩36,355 | +0.15% | 800 |
|---|
| 2025.12.03 | ₩36,260 | ₩36,274 | ₩36,260 | ₩36,260 | 0.00% | 1.4만 |
|---|
| 2025.12.02 | ₩36,140 | ₩36,140 | ₩36,086 | ₩36,086 | -0.15% | 3.1천 |
|---|
| 2025.12.01 | ₩36,234 | ₩36,234 | ₩36,048 | ₩36,048 | -0.51% | 3.3천 |
|---|
| 2025.11.28 | ₩36,274 | ₩36,274 | ₩36,274 | ₩36,274 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,194 | ₩36,207 | ₩36,126 | ₩36,126 | -0.19% | 2.5천 |
|---|
| 2025.11.25 | ₩35,847 | ₩35,847 | ₩35,831 | ₩35,831 | -0.04% | 4천 |
|---|
| 2025.11.24 | ₩35,286 | ₩35,393 | ₩35,286 | ₩35,392 | +0.30% | 900 |
|---|
| 2025.11.21 | ₩35,126 | ₩35,140 | ₩35,120 | ₩35,120 | -0.02% | 1.8만 |
|---|
| 2025.11.20 | ₩34,806 | ₩34,833 | ₩34,806 | ₩34,819 | +0.04% | 6.8천 |
|---|
| 2025.11.19 | ₩35,406 | ₩35,447 | ₩35,352 | ₩35,352 | -0.15% | 1.5천 |
|---|
| 2025.11.18 | ₩35,380 | ₩35,380 | ₩35,290 | ₩35,340 | -0.11% | 700 |
|---|
| 2025.11.17 | ₩35,660 | ₩35,660 | ₩35,469 | ₩35,469 | -0.53% | 5.7천 |
|---|
| 2025.11.14 | ₩35,727 | ₩35,767 | ₩35,713 | ₩35,713 | -0.04% | 700 |
|---|
| 2025.11.13 | ₩36,007 | ₩36,007 | ₩35,747 | ₩35,747 | -0.72% | 100 |
|---|
| 2025.11.12 | ₩36,274 | ₩36,274 | ₩36,215 | ₩36,215 | -0.16% | 3.8천 |
|---|
| 2025.11.11 | ₩36,260 | ₩36,287 | ₩36,230 | ₩36,230 | -0.08% | 1.1만 |
|---|
| 2025.11.10 | ₩35,967 | ₩36,167 | ₩35,860 | ₩36,160 | +0.54% | 5.8천 |
|---|
| 2025.11.07 | ₩35,406 | ₩35,756 | ₩35,406 | ₩35,756 | +0.99% | 4.1만 |
|---|
| 2025.11.06 | ₩35,713 | ₩35,713 | ₩35,524 | ₩35,524 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩36,020 | ₩36,287 | ₩36,020 | ₩36,168 | +0.41% | 3.6천 |
|---|
| 2025.11.04 | ₩36,100 | ₩36,100 | ₩36,020 | ₩36,020 | -0.22% | 1.8만 |
|---|
| 2025.11.03 | ₩36,100 | ₩36,327 | ₩36,100 | ₩36,327 | +0.63% | 200 |
|---|
| 2025.10.31 | ₩36,487 | ₩36,527 | ₩36,420 | ₩36,420 | -0.18% | 4.2천 |
|---|
| 2025.10.30 | ₩36,514 | ₩36,514 | ₩36,327 | ₩36,327 | -0.51% | 4.6천 |
|---|
| 2025.10.29 | ₩36,807 | ₩36,807 | ₩36,727 | ₩36,727 | -0.22% | 1천 |
|---|
| 2025.10.28 | ₩36,834 | ₩36,834 | ₩36,707 | ₩36,707 | -0.34% | 3.2천 |
|---|
| 2025.10.27 | ₩36,901 | ₩36,941 | ₩36,901 | ₩36,917 | +0.04% | 4.1천 |
|---|
| 2025.10.24 | ₩36,540 | ₩36,540 | ₩36,523 | ₩36,523 | -0.05% | 1.5만 |
|---|
| 2025.10.23 | ₩36,207 | ₩36,332 | ₩36,207 | ₩36,300 | +0.26% | 1천 |
|---|
| 2025.10.22 | ₩36,180 | ₩36,180 | ₩36,087 | ₩36,091 | -0.25% | 4.8천 |
|---|
| 2025.10.21 | ₩36,380 | ₩36,420 | ₩36,380 | ₩36,398 | +0.05% | 2만 |
|---|
| 2025.10.20 | ₩36,434 | ₩36,434 | ₩36,363 | ₩36,363 | -0.19% | 7.9천 |
|---|
| 2025.10.17 | ₩36,147 | ₩36,147 | ₩36,147 | ₩36,147 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩36,234 | ₩36,247 | ₩35,900 | ₩35,900 | -0.92% | 1만 |
|---|
| 2025.10.15 | ₩36,147 | ₩36,147 | ₩36,147 | ₩36,147 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,207 | ₩36,340 | ₩36,127 | ₩36,191 | -0.04% | 4.3천 |
|---|
| 2025.10.13 | ₩36,100 | ₩36,127 | ₩36,100 | ₩36,100 | 0.00% | 1.1천 |
|---|
| 2025.10.10 | ₩36,474 | ₩36,474 | ₩35,769 | ₩35,769 | -1.93% | 2.8천 |
|---|