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 | ₩41,866 | ₩42,013 | ₩41,866 | ₩41,983 | +0.28% | 8.4천 |
| 2026.10.08 | ₩41,586 | ₩41,710 | ₩41,586 | ₩41,710 | +0.30% | 8.5천 |
| 2026.10.07 | ₩41,626 | ₩41,639 | ₩41,620 | ₩41,620 | -0.01% | 2.8천 |
| 2026.10.06 | ₩41,892 | ₩41,973 | ₩41,799 | ₩41,871 | -0.05% | 2.5천 |
| 2026.10.05 | ₩41,679 | ₩41,852 | ₩41,679 | ₩41,776 | +0.23% | 3천 |
| 2026.10.02 | ₩41,586 | ₩41,592 | ₩41,539 | ₩41,576 | -0.02% | 5.7천 |
| 2026.10.01 | ₩41,118 | ₩41,372 | ₩41,118 | ₩41,361 | +0.59% | 2.2천 |
| 2026.09.30 | ₩41,505 | ₩41,519 | ₩41,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,265 |
| -0.58% |
| 2.1만 |
| 2026.09.29 | ₩41,319 | ₩41,439 | ₩41,319 | ₩41,427 | +0.26% | 8.4천 |
|---|
| 2026.09.28 | ₩41,599 | ₩41,599 | ₩41,484 | ₩41,484 | -0.28% | 4천 |
|---|
| 2026.09.25 | ₩41,772 | ₩41,786 | ₩41,586 | ₩41,748 | -0.06% | 3.8천 |
|---|
| 2026.09.24 | ₩41,519 | ₩41,719 | ₩41,519 | ₩41,602 | +0.20% | 4.5천 |
|---|
| 2026.09.23 | ₩41,839 | ₩41,839 | ₩41,666 | ₩41,716 | -0.29% | 2.5만 |
|---|
| 2026.09.22 | ₩41,852 | ₩41,979 | ₩41,826 | ₩41,896 | +0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩41,599 | ₩41,852 | ₩41,599 | ₩41,774 | +0.42% | 1.1만 |
|---|
| 2026.09.18 | ₩41,158 | ₩41,364 | ₩41,158 | ₩41,364 | +0.50% | 6.3천 |
|---|
| 2026.09.17 | ₩41,198 | ₩41,198 | ₩41,185 | ₩41,198 | 0.00% | 1천 |
|---|
| 2026.09.16 | ₩41,118 | ₩41,145 | ₩40,705 | ₩40,835 | -0.69% | 3.5천 |
|---|
| 2026.09.15 | ₩41,085 | ₩41,092 | ₩40,937 | ₩40,937 | -0.36% | 1.3천 |
|---|
| 2026.09.14 | ₩41,265 | ₩41,265 | ₩41,157 | ₩41,157 | -0.26% | 7.1천 |
|---|
| 2026.09.11 | ₩41,632 | ₩41,632 | ₩41,519 | ₩41,532 | -0.24% | 2.4천 |
|---|
| 2026.09.10 | ₩41,185 | ₩41,359 | ₩41,158 | ₩41,201 | +0.04% | 1.2만 |
|---|
| 2026.09.09 | ₩41,626 | ₩41,626 | ₩41,488 | ₩41,488 | -0.33% | 9.3만 |
|---|
| 2026.09.08 | ₩41,973 | ₩41,986 | ₩41,888 | ₩41,888 | -0.20% | 1.4천 |
|---|
| 2026.09.04 | ₩42,186 | ₩42,230 | ₩42,186 | ₩42,230 | +0.10% | 3.7천 |
|---|
| 2026.09.03 | ₩41,839 | ₩42,113 | ₩41,839 | ₩42,075 | +0.56% | 6.5천 |
|---|
| 2026.09.02 | ₩41,626 | ₩41,736 | ₩41,626 | ₩41,736 | +0.27% | 4.9천 |
|---|
| 2026.09.01 | ₩41,679 | ₩41,679 | ₩41,598 | ₩41,598 | -0.20% | 900 |
|---|
| 2026.08.31 | ₩41,759 | ₩41,808 | ₩41,706 | ₩41,808 | +0.12% | 7만 |
|---|
| 2026.08.28 | ₩42,159 | ₩42,159 | ₩42,006 | ₩42,017 | -0.34% | 400 |
|---|
| 2026.08.27 | ₩42,079 | ₩42,150 | ₩42,079 | ₩42,150 | +0.17% | 500 |
|---|
| 2026.08.26 | ₩42,306 | ₩42,373 | ₩42,306 | ₩42,320 | +0.03% | 2.9천 |
|---|
| 2026.08.25 | ₩42,233 | ₩42,257 | ₩42,226 | ₩42,257 | +0.06% | 6.6천 |
|---|
| 2026.08.24 | ₩42,206 | ₩42,330 | ₩42,206 | ₩42,330 | +0.29% | 2.1천 |
|---|
| 2026.08.21 | ₩42,386 | ₩42,480 | ₩42,386 | ₩42,432 | +0.11% | 9.7천 |
|---|
| 2026.08.20 | ₩42,573 | ₩42,573 | ₩42,346 | ₩42,380 | -0.45% | 1.7천 |
|---|
| 2026.08.19 | ₩42,960 | ₩42,960 | ₩42,708 | ₩42,708 | -0.59% | 1천 |
|---|
| 2026.08.18 | ₩43,174 | ₩43,174 | ₩43,068 | ₩43,068 | -0.24% | 9.7천 |
|---|
| 2026.08.17 | ₩43,574 | ₩43,574 | ₩43,494 | ₩43,494 | -0.18% | 2.6천 |
|---|
| 2026.08.14 | ₩43,334 | ₩43,334 | ₩43,267 | ₩43,294 | -0.09% | 1.3천 |
|---|
| 2026.08.13 | ₩43,134 | ₩43,156 | ₩43,094 | ₩43,156 | +0.05% | 500 |
|---|
| 2026.08.12 | ₩43,000 | ₩43,000 | ₩42,919 | ₩42,919 | -0.19% | 4.6천 |
|---|
| 2026.08.11 | ₩43,134 | ₩43,134 | ₩42,804 | ₩42,804 | -0.76% | 2.3천 |
|---|
| 2026.08.10 | ₩43,080 | ₩43,080 | ₩42,920 | ₩42,920 | -0.37% | 600 |
|---|
| 2026.08.07 | ₩42,947 | ₩42,973 | ₩42,947 | ₩42,965 | +0.04% | 1만 |
|---|
| 2026.08.06 | ₩42,813 | ₩42,863 | ₩42,813 | ₩42,863 | +0.12% | 1.1만 |
|---|
| 2026.08.05 | ₩43,147 | ₩43,174 | ₩43,134 | ₩43,134 | -0.03% | 1천 |
|---|
| 2026.08.04 | ₩43,000 | ₩43,441 | ₩43,000 | ₩43,336 | +0.78% | 4.5천 |
|---|
| 2026.08.03 | ₩42,320 | ₩42,744 | ₩42,320 | ₩42,744 | +1.00% | 1.7천 |
|---|
| 2026.07.31 | ₩41,999 | ₩42,440 | ₩41,986 | ₩42,377 | +0.90% | 2천 |
|---|
| 2026.07.30 | ₩41,732 | ₩42,077 | ₩41,732 | ₩42,077 | +0.83% | 800 |
|---|
| 2026.07.29 | ₩41,359 | ₩41,359 | ₩41,229 | ₩41,229 | -0.31% | 1.3천 |
|---|
| 2026.07.28 | ₩41,906 | ₩41,906 | ₩41,903 | ₩41,903 | -0.01% | 2.2천 |
|---|
| 2026.07.27 | ₩41,973 | ₩41,973 | ₩41,953 | ₩41,953 | -0.05% | 3.6천 |
|---|
| 2026.07.24 | ₩42,026 | ₩42,053 | ₩42,026 | ₩42,037 | +0.03% | 2.4천 |
|---|
| 2026.07.23 | ₩42,259 | ₩42,259 | ₩42,093 | ₩42,191 | -0.16% | 6.2천 |
|---|
| 2026.07.22 | ₩42,506 | ₩42,506 | ₩42,504 | ₩42,504 | -0.01% | 9.9천 |
|---|
| 2026.07.21 | ₩42,453 | ₩42,453 | ₩42,426 | ₩42,433 | -0.05% | 2천 |
|---|
| 2026.07.20 | ₩41,772 | ₩41,772 | ₩41,750 | ₩41,750 | -0.05% | 700 |
|---|
| 2026.07.17 | ₩41,946 | ₩41,946 | ₩41,738 | ₩41,738 | -0.50% | 7천 |
|---|
| 2026.07.16 | ₩42,173 | ₩42,173 | ₩41,906 | ₩42,007 | -0.39% | 1.4천 |
|---|
| 2026.07.15 | ₩42,053 | ₩42,400 | ₩42,053 | ₩42,390 | +0.80% | 8.7천 |
|---|
| 2026.07.14 | ₩42,560 | ₩42,560 | ₩42,453 | ₩42,486 | -0.17% | 1천 |
|---|
| 2026.07.13 | ₩42,506 | ₩42,506 | ₩42,239 | ₩42,313 | -0.46% | 1.2천 |
|---|
| 2026.07.10 | ₩42,626 | ₩42,893 | ₩42,626 | ₩42,851 | +0.53% | 2.8천 |
|---|
| 2026.07.09 | ₩42,720 | ₩42,720 | ₩42,648 | ₩42,648 | -0.17% | 1.5만 |
|---|
| 2026.07.08 | ₩42,279 | ₩42,354 | ₩42,279 | ₩42,354 | +0.18% | 2천 |
|---|
| 2026.07.07 | ₩42,453 | ₩42,453 | ₩42,279 | ₩42,369 | -0.20% | 9.2천 |
|---|
| 2026.07.06 | ₩42,773 | ₩42,773 | ₩42,716 | ₩42,716 | -0.13% | 600 |
|---|
| 2026.07.02 | ₩43,040 | ₩43,040 | ₩42,293 | ₩42,429 | -1.42% | 7.1천 |
|---|
| 2026.07.01 | ₩42,840 | ₩43,067 | ₩42,813 | ₩42,828 | -0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩43,187 | ₩43,494 | ₩43,187 | ₩43,486 | +0.69% | 1.4만 |
|---|
| 2026.06.29 | ₩42,707 | ₩43,080 | ₩42,320 | ₩43,056 | +0.82% | 1.5만 |
|---|
| 2026.06.26 | ₩42,867 | ₩43,040 | ₩42,560 | ₩42,578 | -0.67% | 2.3천 |
|---|
| 2026.06.25 | ₩43,467 | ₩43,467 | ₩43,438 | ₩43,438 | -0.07% | 3만 |
|---|
| 2026.06.24 | ₩43,040 | ₩43,040 | ₩42,800 | ₩42,836 | -0.47% | 1.3만 |
|---|
| 2026.06.23 | ₩43,014 | ₩43,014 | ₩42,947 | ₩42,967 | -0.11% | 3.3만 |
|---|
| 2026.06.22 | ₩43,854 | ₩43,854 | ₩43,852 | ₩43,852 | -0.01% | 1.1천 |
|---|
| 2026.06.18 | ₩43,814 | ₩43,832 | ₩43,788 | ₩43,832 | +0.04% | 4.3천 |
|---|
| 2026.06.17 | ₩43,921 | ₩43,921 | ₩43,240 | ₩43,256 | -1.51% | 8.4천 |
|---|
| 2026.06.16 | ₩44,108 | ₩44,108 | ₩43,578 | ₩43,578 | -1.20% | 900 |
|---|
| 2026.06.15 | ₩43,761 | ₩43,854 | ₩43,694 | ₩43,695 | -0.15% | 8.4천 |
|---|
| 2026.06.12 | ₩42,573 | ₩42,840 | ₩42,573 | ₩42,815 | +0.57% | 4.5천 |
|---|
| 2026.06.11 | ₩41,599 | ₩42,317 | ₩41,599 | ₩42,317 | +1.73% | 2.9천 |
|---|
| 2026.06.10 | ₩41,919 | ₩41,919 | ₩41,132 | ₩41,158 | -1.81% | 7.6천 |
|---|
| 2026.06.09 | ₩42,266 | ₩42,266 | ₩41,666 | ₩41,852 | -0.98% | 5.9천 |
|---|
| 2026.06.08 | ₩41,852 | ₩41,852 | ₩41,639 | ₩41,719 | -0.32% | 1.3만 |
|---|
| 2026.06.05 | ₩42,360 | ₩42,360 | ₩41,608 | ₩41,608 | -1.77% | 3.1천 |
|---|
| 2026.06.04 | ₩42,426 | ₩42,773 | ₩42,426 | ₩42,727 | +0.71% | 5천 |
|---|
| 2026.06.03 | ₩42,440 | ₩42,586 | ₩42,440 | ₩42,586 | +0.35% | 300 |
|---|
| 2026.06.02 | ₩42,253 | ₩42,320 | ₩42,242 | ₩42,242 | -0.03% | 1.8천 |
|---|
| 2026.06.01 | ₩42,066 | ₩42,133 | ₩42,013 | ₩42,089 | +0.05% | 6.4천 |
|---|
| 2026.05.29 | ₩42,373 | ₩42,373 | ₩42,217 | ₩42,217 | -0.37% | 1천 |
|---|
| 2026.05.28 | ₩42,413 | ₩42,466 | ₩42,373 | ₩42,412 | -0.00% | 3천 |
|---|
| 2026.05.27 | ₩42,360 | ₩42,360 | ₩42,186 | ₩42,205 | -0.37% | 4.3만 |
|---|
| 2026.05.26 | ₩42,373 | ₩42,373 | ₩42,318 | ₩42,318 | -0.13% | 100 |
|---|
| 2026.05.22 | ₩41,852 | ₩41,914 | ₩41,852 | ₩41,914 | +0.15% | 1.4만 |
|---|
| 2026.05.21 | ₩41,519 | ₩41,806 | ₩41,465 | ₩41,806 | +0.69% | 1.3만 |
|---|
| 2026.05.20 | ₩41,385 | ₩41,439 | ₩41,385 | ₩41,400 | +0.04% | 6.5천 |
|---|
| 2026.05.19 | ₩40,798 | ₩40,825 | ₩40,798 | ₩40,819 | +0.05% | 8.5천 |
|---|
| 2026.05.18 | ₩40,985 | ₩41,030 | ₩40,985 | ₩41,030 | +0.11% | 1.5천 |
|---|
| 2026.05.15 | ₩41,399 | ₩41,399 | ₩41,283 | ₩41,283 | -0.28% | 1.1천 |
|---|
| 2026.05.14 | ₩41,892 | ₩41,892 | ₩41,799 | ₩41,807 | -0.20% | 500 |
|---|
| 2026.05.13 | ₩41,899 | ₩41,899 | ₩41,823 | ₩41,823 | -0.18% | 400 |
|---|
| 2026.05.12 | ₩41,198 | ₩41,679 | ₩41,198 | ₩41,626 | +1.04% | 9천 |
|---|
| 2026.05.11 | ₩41,866 | ₩42,026 | ₩41,866 | ₩41,961 | +0.23% | 1.2천 |
|---|
| 2026.05.08 | ₩41,746 | ₩41,746 | ₩41,679 | ₩41,679 | -0.16% | 1.3천 |
|---|
| 2026.05.07 | ₩41,225 | ₩41,292 | ₩41,225 | ₩41,283 | +0.14% | 8.5천 |
|---|
| 2026.05.06 | ₩41,626 | ₩41,839 | ₩41,626 | ₩41,839 | +0.51% | 2.8천 |
|---|
| 2026.05.05 | ₩40,998 | ₩41,033 | ₩40,998 | ₩41,033 | +0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩40,344 | ₩40,398 | ₩40,304 | ₩40,355 | +0.03% | 4.5천 |
|---|
| 2026.05.01 | ₩40,629 | ₩40,629 | ₩40,629 | ₩40,629 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,238 | ₩40,631 | ₩40,238 | ₩40,631 | +0.98% | 300 |
|---|
| 2026.04.29 | ₩39,557 | ₩39,664 | ₩39,557 | ₩39,613 | +0.14% | 600 |
|---|
| 2026.04.28 | ₩39,851 | ₩39,877 | ₩39,851 | ₩39,871 | +0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩40,264 | ₩40,278 | ₩40,258 | ₩40,258 | -0.02% | 3.2천 |
|---|
| 2026.04.24 | ₩39,997 | ₩40,117 | ₩39,997 | ₩40,117 | +0.30% | 2.3천 |
|---|
| 2026.04.23 | ₩39,895 | ₩39,895 | ₩39,895 | ₩39,895 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩39,781 | ₩39,781 | ₩39,781 | ₩39,781 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,677 | ₩39,837 | ₩39,676 | ₩39,685 | +0.02% | 1.6만 |
|---|
| 2026.04.20 | ₩39,880 | ₩39,921 | ₩39,880 | ₩39,921 | +0.10% | 5.6천 |
|---|
| 2026.04.17 | ₩40,077 | ₩40,077 | ₩39,984 | ₩40,017 | -0.15% | 1.5만 |
|---|
| 2026.04.16 | ₩39,477 | ₩39,477 | ₩39,464 | ₩39,464 | -0.03% | 3.1천 |
|---|
| 2026.04.15 | ₩39,399 | ₩39,564 | ₩39,399 | ₩39,560 | +0.41% | 6.9천 |
|---|
| 2026.04.14 | ₩39,557 | ₩39,637 | ₩39,557 | ₩39,637 | +0.20% | 5.8천 |
|---|
| 2026.04.13 | ₩38,983 | ₩39,357 | ₩38,983 | ₩39,325 | +0.88% | 1.8천 |
|---|
| 2026.04.10 | ₩39,317 | ₩39,317 | ₩38,983 | ₩38,998 | -0.81% | 1.6천 |
|---|
| 2026.04.09 | ₩39,157 | ₩39,170 | ₩39,117 | ₩39,137 | -0.05% | 8.3천 |
|---|
| 2026.04.08 | ₩38,743 | ₩38,743 | ₩38,730 | ₩38,740 | -0.01% | 2.9천 |
|---|
| 2026.04.07 | ₩37,368 | ₩37,368 | ₩37,315 | ₩37,363 | -0.01% | 2.7천 |
|---|
| 2026.04.06 | ₩37,502 | ₩37,502 | ₩37,482 | ₩37,482 | -0.05% | 3천 |
|---|
| 2026.04.02 | ₩37,168 | ₩37,261 | ₩37,168 | ₩37,241 | +0.20% | 1.4만 |
|---|
| 2026.04.01 | ₩37,328 | ₩37,351 | ₩37,328 | ₩37,351 | +0.06% | 400 |
|---|
| 2026.03.31 | ₩36,327 | ₩36,753 | ₩36,327 | ₩36,753 | +1.17% | 1.4만 |
|---|
| 2026.03.30 | ₩36,034 | ₩36,034 | ₩35,687 | ₩35,751 | -0.79% | 8.7천 |
|---|
| 2026.03.27 | ₩36,120 | ₩36,120 | ₩36,120 | ₩36,120 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,088 | ₩37,088 | ₩36,575 | ₩36,575 | -1.38% | 600 |
|---|
| 2026.03.25 | ₩37,398 | ₩37,398 | ₩37,398 | ₩37,398 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,061 | ₩37,302 | ₩37,061 | ₩37,175 | +0.31% | 3.9천 |
|---|
| 2026.03.23 | ₩37,275 | ₩37,288 | ₩37,240 | ₩37,240 | -0.09% | 1.5만 |
|---|
| 2026.03.20 | ₩36,474 | ₩36,629 | ₩36,474 | ₩36,629 | +0.42% | 1.3만 |
|---|
| 2026.03.19 | ₩37,328 | ₩37,328 | ₩37,315 | ₩37,315 | -0.04% | 2.1천 |
|---|
| 2026.03.18 | ₩37,649 | ₩37,649 | ₩37,371 | ₩37,371 | -0.74% | 9.8천 |
|---|
| 2026.03.17 | ₩37,862 | ₩37,862 | ₩37,809 | ₩37,829 | -0.09% | 6.4천 |
|---|
| 2026.03.16 | ₩37,755 | ₩37,755 | ₩37,622 | ₩37,662 | -0.25% | 1천 |
|---|
| 2026.03.13 | ₩37,147 | ₩37,221 | ₩37,147 | ₩37,221 | +0.20% | 600 |
|---|
| 2026.03.12 | ₩37,608 | ₩37,608 | ₩37,395 | ₩37,395 | -0.57% | 3.2천 |
|---|
| 2026.03.11 | ₩38,036 | ₩38,036 | ₩37,929 | ₩37,989 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩38,583 | ₩38,583 | ₩38,182 | ₩38,202 | -0.99% | 1.8만 |
|---|
| 2026.03.09 | ₩37,342 | ₩38,230 | ₩37,342 | ₩38,230 | +2.38% | 6.7천 |
|---|
| 2026.03.06 | ₩37,849 | ₩37,995 | ₩37,795 | ₩37,873 | +0.06% | 1.5만 |
|---|
| 2026.03.05 | ₩38,676 | ₩38,676 | ₩38,209 | ₩38,456 | -0.57% | 2.3만 |
|---|
| 2026.03.04 | ₩38,850 | ₩38,916 | ₩38,850 | ₩38,886 | +0.09% | 800 |
|---|
| 2026.03.03 | ₩38,142 | ₩38,503 | ₩37,862 | ₩38,449 | +0.80% | 1.8천 |
|---|
| 2026.03.02 | ₩39,077 | ₩39,107 | ₩39,063 | ₩39,107 | +0.08% | 1.5천 |
|---|
| 2026.02.27 | ₩38,836 | ₩39,115 | ₩38,836 | ₩39,115 | +0.72% | 600 |
|---|
| 2026.02.26 | ₩39,110 | ₩39,117 | ₩39,023 | ₩39,054 | -0.14% | 3.6만 |
|---|
| 2026.02.25 | ₩39,050 | ₩39,223 | ₩39,050 | ₩39,203 | +0.39% | 4천 |
|---|
| 2026.02.24 | ₩38,970 | ₩38,986 | ₩38,903 | ₩38,986 | +0.04% | 3천 |
|---|
| 2026.02.23 | ₩38,850 | ₩38,850 | ₩38,596 | ₩38,596 | -0.65% | 2.8천 |
|---|
| 2026.02.20 | ₩39,036 | ₩39,103 | ₩39,036 | ₩39,102 | +0.17% | 1만 |
|---|
| 2026.02.19 | ₩38,703 | ₩38,724 | ₩38,703 | ₩38,724 | +0.06% | 1.6천 |
|---|
| 2026.02.18 | ₩38,863 | ₩38,872 | ₩38,858 | ₩38,858 | -0.01% | 1천 |
|---|
| 2026.02.17 | ₩38,356 | ₩38,665 | ₩38,356 | ₩38,567 | +0.55% | 800 |
|---|
| 2026.02.13 | ₩38,116 | ₩38,663 | ₩38,116 | ₩38,499 | +1.00% | 1.3만 |
|---|
| 2026.02.12 | ₩38,596 | ₩38,596 | ₩38,229 | ₩38,229 | -0.95% | 1.8만 |
|---|
| 2026.02.11 | ₩38,649 | ₩38,649 | ₩38,643 | ₩38,643 | -0.02% | 5만 |
|---|
| 2026.02.10 | ₩38,503 | ₩38,516 | ₩38,429 | ₩38,429 | -0.19% | 5.2만 |
|---|
| 2026.02.09 | ₩38,770 | ₩38,796 | ₩38,703 | ₩38,739 | -0.08% | 5.4천 |
|---|
| 2026.02.06 | ₩38,476 | ₩38,543 | ₩38,463 | ₩38,543 | +0.17% | 2.3천 |
|---|
| 2026.02.05 | ₩37,502 | ₩37,586 | ₩37,502 | ₩37,586 | +0.22% | 1.3천 |
|---|
| 2026.02.04 | ₩37,889 | ₩37,969 | ₩37,853 | ₩37,853 | -0.10% | 2.4천 |
|---|
| 2026.02.03 | ₩38,236 | ₩38,281 | ₩38,236 | ₩38,281 | +0.12% | 3.2만 |
|---|
| 2026.02.02 | ₩38,276 | ₩38,316 | ₩38,276 | ₩38,302 | +0.07% | 1.1만 |
|---|
| 2026.01.30 | ₩38,182 | ₩38,182 | ₩37,849 | ₩37,970 | -0.56% | 1.6천 |
|---|
| 2026.01.29 | ₩38,036 | ₩38,257 | ₩38,009 | ₩38,257 | +0.58% | 700 |
|---|
| 2026.01.28 | ₩38,076 | ₩38,129 | ₩38,076 | ₩38,088 | +0.03% | 700 |
|---|
| 2026.01.27 | ₩38,076 | ₩38,116 | ₩38,049 | ₩38,069 | -0.02% | 2.1천 |
|---|
| 2026.01.26 | ₩37,875 | ₩37,902 | ₩37,855 | ₩37,855 | -0.05% | 1만 |
|---|
| 2026.01.23 | ₩37,662 | ₩37,715 | ₩37,662 | ₩37,707 | +0.12% | 5천 |
|---|
| 2026.01.22 | ₩37,542 | ₩37,655 | ₩37,542 | ₩37,655 | +0.30% | 2.3천 |
|---|
| 2026.01.21 | ₩37,694 | ₩37,729 | ₩37,662 | ₩37,662 | -0.08% | 4천 |
|---|
| 2026.01.20 | ₩37,408 | ₩37,408 | ₩37,195 | ₩37,201 | -0.55% | 8.7천 |
|---|
| 2026.01.16 | ₩37,809 | ₩37,849 | ₩37,809 | ₩37,835 | +0.07% | 4.7천 |
|---|
| 2026.01.15 | ₩37,822 | ₩37,862 | ₩37,822 | ₩37,822 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩37,608 | ₩37,702 | ₩37,595 | ₩37,702 | +0.25% | 4.1천 |
|---|
| 2026.01.13 | ₩37,795 | ₩37,902 | ₩37,782 | ₩37,842 | +0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩37,582 | ₩37,709 | ₩37,582 | ₩37,709 | +0.34% | 200 |
|---|
| 2026.01.09 | ₩37,275 | ₩37,555 | ₩37,275 | ₩37,542 | +0.72% | 3.9천 |
|---|
| 2026.01.08 | ₩37,048 | ₩37,048 | ₩37,035 | ₩37,048 | 0.00% | 1천 |
|---|
| 2026.01.07 | ₩37,101 | ₩37,101 | ₩37,101 | ₩37,101 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩37,375 | ₩37,448 | ₩37,375 | ₩37,408 | +0.09% | 1.3천 |
|---|
| 2026.01.05 | ₩36,888 | ₩36,976 | ₩36,888 | ₩36,976 | +0.24% | 5.9천 |
|---|
| 2026.01.02 | ₩36,581 | ₩36,661 | ₩36,527 | ₩36,605 | +0.07% | 9.4천 |
|---|
| 2025.12.31 | ₩36,554 | ₩36,554 | ₩36,274 | ₩36,274 | -0.77% | 1.6천 |
|---|
| 2025.12.30 | ₩36,688 | ₩36,714 | ₩36,688 | ₩36,702 | +0.04% | 5.6천 |
|---|
| 2025.12.29 | ₩36,781 | ₩36,808 | ₩36,781 | ₩36,798 | +0.05% | 1.5만 |
|---|
| 2025.12.26 | ₩36,888 | ₩36,995 | ₩36,888 | ₩36,941 | +0.14% | 5.3만 |
|---|
| 2025.12.24 | ₩36,901 | ₩37,035 | ₩36,901 | ₩36,993 | +0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩36,808 | ₩36,834 | ₩36,808 | ₩36,834 | +0.07% | 3.1천 |
|---|
| 2025.12.22 | ₩36,608 | ₩36,718 | ₩36,608 | ₩36,718 | +0.30% | 3.1천 |
|---|
| 2025.12.19 | ₩36,487 | ₩36,514 | ₩36,450 | ₩36,450 | -0.10% | 5.8천 |
|---|
| 2025.12.18 | ₩36,207 | ₩36,221 | ₩36,207 | ₩36,212 | +0.01% | 1만 |
|---|
| 2025.12.17 | ₩36,441 | ₩36,441 | ₩35,800 | ₩35,800 | -1.76% | 7.3천 |
|---|
| 2025.12.16 | ₩36,221 | ₩36,341 | ₩36,221 | ₩36,295 | +0.21% | 2.7천 |
|---|
| 2025.12.15 | ₩36,434 | ₩36,434 | ₩36,394 | ₩36,401 | -0.09% | 4.5천 |
|---|
| 2025.12.12 | ₩36,501 | ₩36,501 | ₩36,301 | ₩36,334 | -0.46% | 5.6천 |
|---|
| 2025.12.11 | ₩36,621 | ₩36,621 | ₩36,586 | ₩36,621 | 0.00% | 2.5천 |
|---|
| 2025.12.10 | ₩36,421 | ₩36,447 | ₩36,414 | ₩36,414 | -0.02% | 1.2만 |
|---|
| 2025.12.09 | ₩36,127 | ₩36,167 | ₩36,100 | ₩36,127 | 0.00% | 7.9천 |
|---|
| 2025.12.08 | ₩36,221 | ₩36,221 | ₩36,203 | ₩36,203 | -0.05% | 300 |
|---|
| 2025.12.05 | ₩36,407 | ₩36,407 | ₩36,390 | ₩36,390 | -0.05% | 400 |
|---|
| 2025.12.04 | ₩36,314 | ₩36,369 | ₩36,314 | ₩36,369 | +0.15% | 800 |
|---|
| 2025.12.03 | ₩36,274 | ₩36,287 | ₩36,274 | ₩36,274 | 0.00% | 1.4만 |
|---|
| 2025.12.02 | ₩36,154 | ₩36,154 | ₩36,099 | ₩36,099 | -0.15% | 3.1천 |
|---|
| 2025.12.01 | ₩36,247 | ₩36,247 | ₩36,062 | ₩36,062 | -0.51% | 3.3천 |
|---|
| 2025.11.28 | ₩36,287 | ₩36,287 | ₩36,287 | ₩36,287 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,207 | ₩36,221 | ₩36,139 | ₩36,139 | -0.19% | 2.5천 |
|---|
| 2025.11.25 | ₩35,860 | ₩35,860 | ₩35,844 | ₩35,844 | -0.04% | 4천 |
|---|
| 2025.11.24 | ₩35,300 | ₩35,406 | ₩35,300 | ₩35,405 | +0.30% | 900 |
|---|
| 2025.11.21 | ₩35,139 | ₩35,153 | ₩35,133 | ₩35,133 | -0.02% | 1.8만 |
|---|
| 2025.11.20 | ₩34,819 | ₩34,846 | ₩34,819 | ₩34,833 | +0.04% | 6.8천 |
|---|
| 2025.11.19 | ₩35,420 | ₩35,460 | ₩35,365 | ₩35,365 | -0.15% | 1.5천 |
|---|
| 2025.11.18 | ₩35,393 | ₩35,393 | ₩35,304 | ₩35,353 | -0.11% | 700 |
|---|
| 2025.11.17 | ₩35,673 | ₩35,673 | ₩35,482 | ₩35,482 | -0.53% | 5.7천 |
|---|
| 2025.11.14 | ₩35,740 | ₩35,780 | ₩35,727 | ₩35,727 | -0.04% | 700 |
|---|
| 2025.11.13 | ₩36,020 | ₩36,020 | ₩35,760 | ₩35,760 | -0.72% | 100 |
|---|
| 2025.11.12 | ₩36,287 | ₩36,287 | ₩36,229 | ₩36,229 | -0.16% | 3.8천 |
|---|
| 2025.11.11 | ₩36,274 | ₩36,301 | ₩36,243 | ₩36,243 | -0.08% | 1.1만 |
|---|
| 2025.11.10 | ₩35,980 | ₩36,180 | ₩35,874 | ₩36,174 | +0.54% | 5.8천 |
|---|
| 2025.11.07 | ₩35,420 | ₩35,769 | ₩35,420 | ₩35,769 | +0.99% | 4.1만 |
|---|
| 2025.11.06 | ₩35,727 | ₩35,727 | ₩35,537 | ₩35,537 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩36,034 | ₩36,301 | ₩36,034 | ₩36,182 | +0.41% | 3.6천 |
|---|
| 2025.11.04 | ₩36,114 | ₩36,114 | ₩36,034 | ₩36,034 | -0.22% | 1.8만 |
|---|
| 2025.11.03 | ₩36,114 | ₩36,341 | ₩36,114 | ₩36,341 | +0.63% | 200 |
|---|
| 2025.10.31 | ₩36,501 | ₩36,541 | ₩36,434 | ₩36,434 | -0.18% | 4.2천 |
|---|
| 2025.10.30 | ₩36,527 | ₩36,527 | ₩36,341 | ₩36,341 | -0.51% | 4.6천 |
|---|
| 2025.10.29 | ₩36,821 | ₩36,821 | ₩36,741 | ₩36,741 | -0.22% | 1천 |
|---|
| 2025.10.28 | ₩36,848 | ₩36,848 | ₩36,721 | ₩36,721 | -0.34% | 3.2천 |
|---|
| 2025.10.27 | ₩36,914 | ₩36,955 | ₩36,914 | ₩36,930 | +0.04% | 4.1천 |
|---|
| 2025.10.24 | ₩36,554 | ₩36,554 | ₩36,537 | ₩36,537 | -0.05% | 1.5만 |
|---|
| 2025.10.23 | ₩36,221 | ₩36,346 | ₩36,221 | ₩36,314 | +0.26% | 1천 |
|---|
| 2025.10.22 | ₩36,194 | ₩36,194 | ₩36,100 | ₩36,104 | -0.25% | 4.8천 |
|---|
| 2025.10.21 | ₩36,394 | ₩36,434 | ₩36,394 | ₩36,411 | +0.05% | 2만 |
|---|
| 2025.10.20 | ₩36,447 | ₩36,447 | ₩36,377 | ₩36,377 | -0.19% | 7.9천 |
|---|
| 2025.10.17 | ₩36,160 | ₩36,160 | ₩36,160 | ₩36,160 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩36,247 | ₩36,261 | ₩35,914 | ₩35,914 | -0.92% | 1만 |
|---|
| 2025.10.15 | ₩36,160 | ₩36,160 | ₩36,160 | ₩36,160 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,221 | ₩36,354 | ₩36,140 | ₩36,204 | -0.04% | 4.3천 |
|---|
| 2025.10.13 | ₩36,114 | ₩36,140 | ₩36,114 | ₩36,114 | 0.00% | 1.1천 |
|---|
| 2025.10.10 | ₩36,487 | ₩36,487 | ₩35,783 | ₩35,783 | -1.93% | 2.8천 |
|---|