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 | ₩41,853 | ₩42,000 | ₩41,853 | ₩41,971 | +0.28% | 8.4천 |
| 2026.10.08 | ₩41,573 | ₩41,697 | ₩41,573 | ₩41,697 | +0.30% | 8.5천 |
| 2026.10.07 | ₩41,613 | ₩41,626 | ₩41,608 | ₩41,608 | -0.01% | 2.8천 |
| 2026.10.06 | ₩41,880 | ₩41,960 | ₩41,787 | ₩41,859 | -0.05% | 2.5천 |
| 2026.10.05 | ₩41,666 | ₩41,840 | ₩41,666 | ₩41,764 | +0.23% | 3천 |
| 2026.10.02 | ₩41,573 | ₩41,580 | ₩41,526 | ₩41,564 | -0.02% | 5.7천 |
| 2026.10.01 | ₩41,106 | ₩41,360 | ₩41,106 | ₩41,349 | +0.59% | 2.2천 |
| 2026.09.30 | ₩41,493 | ₩41,506 | ₩41,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,253 |
| -0.58% |
| 2.1만 |
| 2026.09.29 | ₩41,306 | ₩41,426 | ₩41,306 | ₩41,414 | +0.26% | 8.4천 |
|---|
| 2026.09.28 | ₩41,586 | ₩41,586 | ₩41,472 | ₩41,472 | -0.28% | 4천 |
|---|
| 2026.09.25 | ₩41,760 | ₩41,773 | ₩41,573 | ₩41,736 | -0.06% | 3.8천 |
|---|
| 2026.09.24 | ₩41,506 | ₩41,706 | ₩41,506 | ₩41,589 | +0.20% | 4.5천 |
|---|
| 2026.09.23 | ₩41,827 | ₩41,827 | ₩41,653 | ₩41,704 | -0.29% | 2.5만 |
|---|
| 2026.09.22 | ₩41,840 | ₩41,967 | ₩41,813 | ₩41,884 | +0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩41,586 | ₩41,840 | ₩41,586 | ₩41,761 | +0.42% | 1.1만 |
|---|
| 2026.09.18 | ₩41,146 | ₩41,352 | ₩41,146 | ₩41,352 | +0.50% | 6.3천 |
|---|
| 2026.09.17 | ₩41,186 | ₩41,186 | ₩41,173 | ₩41,186 | 0.00% | 1천 |
|---|
| 2026.09.16 | ₩41,106 | ₩41,133 | ₩40,692 | ₩40,823 | -0.69% | 3.5천 |
|---|
| 2026.09.15 | ₩41,073 | ₩41,079 | ₩40,925 | ₩40,925 | -0.36% | 1.3천 |
|---|
| 2026.09.14 | ₩41,253 | ₩41,253 | ₩41,145 | ₩41,145 | -0.26% | 7.1천 |
|---|
| 2026.09.11 | ₩41,620 | ₩41,620 | ₩41,506 | ₩41,520 | -0.24% | 2.4천 |
|---|
| 2026.09.10 | ₩41,173 | ₩41,346 | ₩41,146 | ₩41,189 | +0.04% | 1.2만 |
|---|
| 2026.09.09 | ₩41,613 | ₩41,613 | ₩41,476 | ₩41,476 | -0.33% | 9.3만 |
|---|
| 2026.09.08 | ₩41,960 | ₩41,973 | ₩41,876 | ₩41,876 | -0.20% | 1.4천 |
|---|
| 2026.09.04 | ₩42,173 | ₩42,217 | ₩42,173 | ₩42,217 | +0.10% | 3.7천 |
|---|
| 2026.09.03 | ₩41,827 | ₩42,100 | ₩41,827 | ₩42,063 | +0.56% | 6.5천 |
|---|
| 2026.09.02 | ₩41,613 | ₩41,724 | ₩41,613 | ₩41,724 | +0.27% | 4.9천 |
|---|
| 2026.09.01 | ₩41,666 | ₩41,666 | ₩41,585 | ₩41,585 | -0.20% | 900 |
|---|
| 2026.08.31 | ₩41,746 | ₩41,796 | ₩41,693 | ₩41,796 | +0.12% | 7만 |
|---|
| 2026.08.28 | ₩42,147 | ₩42,147 | ₩41,993 | ₩42,004 | -0.34% | 400 |
|---|
| 2026.08.27 | ₩42,067 | ₩42,137 | ₩42,067 | ₩42,137 | +0.17% | 500 |
|---|
| 2026.08.26 | ₩42,294 | ₩42,360 | ₩42,294 | ₩42,307 | +0.03% | 2.9천 |
|---|
| 2026.08.25 | ₩42,220 | ₩42,244 | ₩42,213 | ₩42,244 | +0.06% | 6.6천 |
|---|
| 2026.08.24 | ₩42,193 | ₩42,318 | ₩42,193 | ₩42,318 | +0.29% | 2.1천 |
|---|
| 2026.08.21 | ₩42,374 | ₩42,467 | ₩42,374 | ₩42,419 | +0.11% | 9.7천 |
|---|
| 2026.08.20 | ₩42,560 | ₩42,560 | ₩42,334 | ₩42,367 | -0.45% | 1.7천 |
|---|
| 2026.08.19 | ₩42,947 | ₩42,947 | ₩42,695 | ₩42,695 | -0.59% | 1천 |
|---|
| 2026.08.18 | ₩43,161 | ₩43,161 | ₩43,055 | ₩43,055 | -0.24% | 9.7천 |
|---|
| 2026.08.17 | ₩43,561 | ₩43,561 | ₩43,481 | ₩43,481 | -0.18% | 2.6천 |
|---|
| 2026.08.14 | ₩43,321 | ₩43,321 | ₩43,254 | ₩43,281 | -0.09% | 1.3천 |
|---|
| 2026.08.13 | ₩43,121 | ₩43,143 | ₩43,081 | ₩43,143 | +0.05% | 500 |
|---|
| 2026.08.12 | ₩42,987 | ₩42,987 | ₩42,906 | ₩42,906 | -0.19% | 4.6천 |
|---|
| 2026.08.11 | ₩43,121 | ₩43,121 | ₩42,791 | ₩42,791 | -0.76% | 2.3천 |
|---|
| 2026.08.10 | ₩43,067 | ₩43,067 | ₩42,907 | ₩42,907 | -0.37% | 600 |
|---|
| 2026.08.07 | ₩42,934 | ₩42,961 | ₩42,934 | ₩42,953 | +0.04% | 1만 |
|---|
| 2026.08.06 | ₩42,800 | ₩42,850 | ₩42,800 | ₩42,850 | +0.12% | 1.1만 |
|---|
| 2026.08.05 | ₩43,134 | ₩43,161 | ₩43,121 | ₩43,121 | -0.03% | 1천 |
|---|
| 2026.08.04 | ₩42,987 | ₩43,428 | ₩42,987 | ₩43,323 | +0.78% | 4.5천 |
|---|
| 2026.08.03 | ₩42,307 | ₩42,731 | ₩42,307 | ₩42,731 | +1.00% | 1.7천 |
|---|
| 2026.07.31 | ₩41,987 | ₩42,427 | ₩41,973 | ₩42,364 | +0.90% | 2천 |
|---|
| 2026.07.30 | ₩41,720 | ₩42,064 | ₩41,720 | ₩42,064 | +0.83% | 800 |
|---|
| 2026.07.29 | ₩41,346 | ₩41,346 | ₩41,217 | ₩41,217 | -0.31% | 1.3천 |
|---|
| 2026.07.28 | ₩41,893 | ₩41,893 | ₩41,891 | ₩41,891 | -0.01% | 2.2천 |
|---|
| 2026.07.27 | ₩41,960 | ₩41,960 | ₩41,940 | ₩41,940 | -0.05% | 3.6천 |
|---|
| 2026.07.24 | ₩42,013 | ₩42,040 | ₩42,013 | ₩42,024 | +0.03% | 2.4천 |
|---|
| 2026.07.23 | ₩42,247 | ₩42,247 | ₩42,080 | ₩42,179 | -0.16% | 6.2천 |
|---|
| 2026.07.22 | ₩42,494 | ₩42,494 | ₩42,491 | ₩42,491 | -0.01% | 9.9천 |
|---|
| 2026.07.21 | ₩42,440 | ₩42,440 | ₩42,414 | ₩42,420 | -0.05% | 2천 |
|---|
| 2026.07.20 | ₩41,760 | ₩41,760 | ₩41,737 | ₩41,737 | -0.05% | 700 |
|---|
| 2026.07.17 | ₩41,933 | ₩41,933 | ₩41,725 | ₩41,725 | -0.50% | 7천 |
|---|
| 2026.07.16 | ₩42,160 | ₩42,160 | ₩41,893 | ₩41,995 | -0.39% | 1.4천 |
|---|
| 2026.07.15 | ₩42,040 | ₩42,387 | ₩42,040 | ₩42,378 | +0.80% | 8.7천 |
|---|
| 2026.07.14 | ₩42,547 | ₩42,547 | ₩42,440 | ₩42,474 | -0.17% | 1천 |
|---|
| 2026.07.13 | ₩42,494 | ₩42,494 | ₩42,227 | ₩42,300 | -0.46% | 1.2천 |
|---|
| 2026.07.10 | ₩42,614 | ₩42,881 | ₩42,614 | ₩42,838 | +0.53% | 2.8천 |
|---|
| 2026.07.09 | ₩42,707 | ₩42,707 | ₩42,635 | ₩42,635 | -0.17% | 1.5만 |
|---|
| 2026.07.08 | ₩42,267 | ₩42,342 | ₩42,267 | ₩42,342 | +0.18% | 2천 |
|---|
| 2026.07.07 | ₩42,440 | ₩42,440 | ₩42,267 | ₩42,356 | -0.20% | 9.2천 |
|---|
| 2026.07.06 | ₩42,760 | ₩42,760 | ₩42,703 | ₩42,703 | -0.13% | 600 |
|---|
| 2026.07.02 | ₩43,027 | ₩43,027 | ₩42,280 | ₩42,416 | -1.42% | 7.1천 |
|---|
| 2026.07.01 | ₩42,827 | ₩43,054 | ₩42,800 | ₩42,815 | -0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩43,174 | ₩43,481 | ₩43,174 | ₩43,473 | +0.69% | 1.4만 |
|---|
| 2026.06.29 | ₩42,694 | ₩43,067 | ₩42,307 | ₩43,043 | +0.82% | 1.5만 |
|---|
| 2026.06.26 | ₩42,854 | ₩43,027 | ₩42,547 | ₩42,566 | -0.67% | 2.3천 |
|---|
| 2026.06.25 | ₩43,454 | ₩43,454 | ₩43,425 | ₩43,425 | -0.07% | 3만 |
|---|
| 2026.06.24 | ₩43,027 | ₩43,027 | ₩42,787 | ₩42,823 | -0.47% | 1.3만 |
|---|
| 2026.06.23 | ₩43,001 | ₩43,001 | ₩42,934 | ₩42,954 | -0.11% | 3.3만 |
|---|
| 2026.06.22 | ₩43,841 | ₩43,841 | ₩43,838 | ₩43,838 | -0.01% | 1.1천 |
|---|
| 2026.06.18 | ₩43,801 | ₩43,818 | ₩43,774 | ₩43,818 | +0.04% | 4.3천 |
|---|
| 2026.06.17 | ₩43,908 | ₩43,908 | ₩43,227 | ₩43,243 | -1.51% | 8.4천 |
|---|
| 2026.06.16 | ₩44,095 | ₩44,095 | ₩43,565 | ₩43,565 | -1.20% | 900 |
|---|
| 2026.06.15 | ₩43,748 | ₩43,841 | ₩43,681 | ₩43,682 | -0.15% | 8.4천 |
|---|
| 2026.06.12 | ₩42,560 | ₩42,827 | ₩42,560 | ₩42,802 | +0.57% | 4.5천 |
|---|
| 2026.06.11 | ₩41,586 | ₩42,304 | ₩41,586 | ₩42,304 | +1.73% | 2.9천 |
|---|
| 2026.06.10 | ₩41,907 | ₩41,907 | ₩41,119 | ₩41,146 | -1.81% | 7.6천 |
|---|
| 2026.06.09 | ₩42,253 | ₩42,253 | ₩41,653 | ₩41,840 | -0.98% | 5.9천 |
|---|
| 2026.06.08 | ₩41,840 | ₩41,840 | ₩41,626 | ₩41,706 | -0.32% | 1.3만 |
|---|
| 2026.06.05 | ₩42,347 | ₩42,347 | ₩41,596 | ₩41,596 | -1.77% | 3.1천 |
|---|
| 2026.06.04 | ₩42,414 | ₩42,760 | ₩42,414 | ₩42,714 | +0.71% | 5천 |
|---|
| 2026.06.03 | ₩42,427 | ₩42,574 | ₩42,427 | ₩42,574 | +0.35% | 300 |
|---|
| 2026.06.02 | ₩42,240 | ₩42,307 | ₩42,229 | ₩42,229 | -0.03% | 1.8천 |
|---|
| 2026.06.01 | ₩42,053 | ₩42,120 | ₩42,000 | ₩42,076 | +0.05% | 6.4천 |
|---|
| 2026.05.29 | ₩42,360 | ₩42,360 | ₩42,204 | ₩42,204 | -0.37% | 1천 |
|---|
| 2026.05.28 | ₩42,400 | ₩42,454 | ₩42,360 | ₩42,399 | -0.00% | 3천 |
|---|
| 2026.05.27 | ₩42,347 | ₩42,347 | ₩42,173 | ₩42,192 | -0.37% | 4.3만 |
|---|
| 2026.05.26 | ₩42,360 | ₩42,360 | ₩42,306 | ₩42,306 | -0.13% | 100 |
|---|
| 2026.05.22 | ₩41,840 | ₩41,901 | ₩41,840 | ₩41,901 | +0.15% | 1.4만 |
|---|
| 2026.05.21 | ₩41,506 | ₩41,793 | ₩41,453 | ₩41,793 | +0.69% | 1.3만 |
|---|
| 2026.05.20 | ₩41,373 | ₩41,426 | ₩41,373 | ₩41,388 | +0.04% | 6.5천 |
|---|
| 2026.05.19 | ₩40,786 | ₩40,813 | ₩40,786 | ₩40,807 | +0.05% | 8.5천 |
|---|
| 2026.05.18 | ₩40,973 | ₩41,018 | ₩40,973 | ₩41,018 | +0.11% | 1.5천 |
|---|
| 2026.05.15 | ₩41,386 | ₩41,386 | ₩41,270 | ₩41,270 | -0.28% | 1.1천 |
|---|
| 2026.05.14 | ₩41,880 | ₩41,880 | ₩41,787 | ₩41,795 | -0.20% | 500 |
|---|
| 2026.05.13 | ₩41,887 | ₩41,887 | ₩41,811 | ₩41,811 | -0.18% | 400 |
|---|
| 2026.05.12 | ₩41,186 | ₩41,666 | ₩41,186 | ₩41,613 | +1.04% | 9천 |
|---|
| 2026.05.11 | ₩41,853 | ₩42,013 | ₩41,853 | ₩41,948 | +0.23% | 1.2천 |
|---|
| 2026.05.08 | ₩41,733 | ₩41,733 | ₩41,666 | ₩41,666 | -0.16% | 1.3천 |
|---|
| 2026.05.07 | ₩41,213 | ₩41,280 | ₩41,213 | ₩41,270 | +0.14% | 8.5천 |
|---|
| 2026.05.06 | ₩41,613 | ₩41,827 | ₩41,613 | ₩41,827 | +0.51% | 2.8천 |
|---|
| 2026.05.05 | ₩40,986 | ₩41,021 | ₩40,986 | ₩41,021 | +0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩40,332 | ₩40,386 | ₩40,292 | ₩40,343 | +0.03% | 4.5천 |
|---|
| 2026.05.01 | ₩40,616 | ₩40,616 | ₩40,616 | ₩40,616 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,226 | ₩40,619 | ₩40,226 | ₩40,619 | +0.98% | 300 |
|---|
| 2026.04.29 | ₩39,545 | ₩39,652 | ₩39,545 | ₩39,601 | +0.14% | 600 |
|---|
| 2026.04.28 | ₩39,839 | ₩39,865 | ₩39,839 | ₩39,859 | +0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩40,252 | ₩40,266 | ₩40,246 | ₩40,246 | -0.02% | 3.2천 |
|---|
| 2026.04.24 | ₩39,985 | ₩40,105 | ₩39,985 | ₩40,105 | +0.30% | 2.3천 |
|---|
| 2026.04.23 | ₩39,883 | ₩39,883 | ₩39,883 | ₩39,883 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩39,769 | ₩39,769 | ₩39,769 | ₩39,769 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,665 | ₩39,825 | ₩39,664 | ₩39,673 | +0.02% | 1.6만 |
|---|
| 2026.04.20 | ₩39,868 | ₩39,909 | ₩39,868 | ₩39,909 | +0.10% | 5.6천 |
|---|
| 2026.04.17 | ₩40,065 | ₩40,065 | ₩39,972 | ₩40,005 | -0.15% | 1.5만 |
|---|
| 2026.04.16 | ₩39,465 | ₩39,465 | ₩39,452 | ₩39,452 | -0.03% | 3.1천 |
|---|
| 2026.04.15 | ₩39,388 | ₩39,552 | ₩39,388 | ₩39,548 | +0.41% | 6.9천 |
|---|
| 2026.04.14 | ₩39,545 | ₩39,625 | ₩39,545 | ₩39,625 | +0.20% | 5.8천 |
|---|
| 2026.04.13 | ₩38,971 | ₩39,345 | ₩38,971 | ₩39,313 | +0.88% | 1.8천 |
|---|
| 2026.04.10 | ₩39,305 | ₩39,305 | ₩38,971 | ₩38,986 | -0.81% | 1.6천 |
|---|
| 2026.04.09 | ₩39,145 | ₩39,158 | ₩39,105 | ₩39,125 | -0.05% | 8.3천 |
|---|
| 2026.04.08 | ₩38,731 | ₩38,731 | ₩38,718 | ₩38,729 | -0.01% | 2.9천 |
|---|
| 2026.04.07 | ₩37,357 | ₩37,357 | ₩37,304 | ₩37,352 | -0.01% | 2.7천 |
|---|
| 2026.04.06 | ₩37,490 | ₩37,490 | ₩37,470 | ₩37,470 | -0.05% | 3천 |
|---|
| 2026.04.02 | ₩37,157 | ₩37,250 | ₩37,157 | ₩37,230 | +0.20% | 1.4만 |
|---|
| 2026.04.01 | ₩37,317 | ₩37,340 | ₩37,317 | ₩37,340 | +0.06% | 400 |
|---|
| 2026.03.31 | ₩36,316 | ₩36,742 | ₩36,316 | ₩36,742 | +1.17% | 1.4만 |
|---|
| 2026.03.30 | ₩36,023 | ₩36,023 | ₩35,676 | ₩35,740 | -0.79% | 8.7천 |
|---|
| 2026.03.27 | ₩36,110 | ₩36,110 | ₩36,110 | ₩36,110 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,077 | ₩37,077 | ₩36,565 | ₩36,565 | -1.38% | 600 |
|---|
| 2026.03.25 | ₩37,386 | ₩37,386 | ₩37,386 | ₩37,386 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,050 | ₩37,290 | ₩37,050 | ₩37,164 | +0.31% | 3.9천 |
|---|
| 2026.03.23 | ₩37,264 | ₩37,277 | ₩37,229 | ₩37,229 | -0.09% | 1.5만 |
|---|
| 2026.03.20 | ₩36,463 | ₩36,618 | ₩36,463 | ₩36,618 | +0.42% | 1.3만 |
|---|
| 2026.03.19 | ₩37,317 | ₩37,317 | ₩37,304 | ₩37,304 | -0.04% | 2.1천 |
|---|
| 2026.03.18 | ₩37,637 | ₩37,637 | ₩37,360 | ₩37,360 | -0.74% | 9.8천 |
|---|
| 2026.03.17 | ₩37,851 | ₩37,851 | ₩37,797 | ₩37,817 | -0.09% | 6.4천 |
|---|
| 2026.03.16 | ₩37,744 | ₩37,744 | ₩37,611 | ₩37,651 | -0.25% | 1천 |
|---|
| 2026.03.13 | ₩37,136 | ₩37,210 | ₩37,136 | ₩37,210 | +0.20% | 600 |
|---|
| 2026.03.12 | ₩37,597 | ₩37,597 | ₩37,384 | ₩37,384 | -0.57% | 3.2천 |
|---|
| 2026.03.11 | ₩38,024 | ₩38,024 | ₩37,917 | ₩37,977 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩38,571 | ₩38,571 | ₩38,171 | ₩38,191 | -0.99% | 1.8만 |
|---|
| 2026.03.09 | ₩37,330 | ₩38,219 | ₩37,330 | ₩38,219 | +2.38% | 6.7천 |
|---|
| 2026.03.06 | ₩37,837 | ₩37,984 | ₩37,784 | ₩37,861 | +0.06% | 1.5만 |
|---|
| 2026.03.05 | ₩38,665 | ₩38,665 | ₩38,198 | ₩38,444 | -0.57% | 2.3만 |
|---|
| 2026.03.04 | ₩38,838 | ₩38,905 | ₩38,838 | ₩38,874 | +0.09% | 800 |
|---|
| 2026.03.03 | ₩38,131 | ₩38,491 | ₩37,851 | ₩38,438 | +0.80% | 1.8천 |
|---|
| 2026.03.02 | ₩39,065 | ₩39,095 | ₩39,051 | ₩39,095 | +0.08% | 1.5천 |
|---|
| 2026.02.27 | ₩38,825 | ₩39,103 | ₩38,825 | ₩39,103 | +0.72% | 600 |
|---|
| 2026.02.26 | ₩39,098 | ₩39,105 | ₩39,011 | ₩39,042 | -0.14% | 3.6만 |
|---|
| 2026.02.25 | ₩39,038 | ₩39,212 | ₩39,038 | ₩39,192 | +0.39% | 4천 |
|---|
| 2026.02.24 | ₩38,958 | ₩38,974 | ₩38,891 | ₩38,974 | +0.04% | 3천 |
|---|
| 2026.02.23 | ₩38,838 | ₩38,838 | ₩38,584 | ₩38,584 | -0.65% | 2.8천 |
|---|
| 2026.02.20 | ₩39,025 | ₩39,091 | ₩39,025 | ₩39,090 | +0.17% | 1만 |
|---|
| 2026.02.19 | ₩38,691 | ₩38,713 | ₩38,691 | ₩38,713 | +0.06% | 1.6천 |
|---|
| 2026.02.18 | ₩38,851 | ₩38,861 | ₩38,846 | ₩38,846 | -0.01% | 1천 |
|---|
| 2026.02.17 | ₩38,344 | ₩38,654 | ₩38,344 | ₩38,555 | +0.55% | 800 |
|---|
| 2026.02.13 | ₩38,104 | ₩38,651 | ₩38,104 | ₩38,487 | +1.00% | 1.3만 |
|---|
| 2026.02.12 | ₩38,584 | ₩38,584 | ₩38,218 | ₩38,218 | -0.95% | 1.8만 |
|---|
| 2026.02.11 | ₩38,638 | ₩38,638 | ₩38,631 | ₩38,631 | -0.02% | 5만 |
|---|
| 2026.02.10 | ₩38,491 | ₩38,504 | ₩38,418 | ₩38,418 | -0.19% | 5.2만 |
|---|
| 2026.02.09 | ₩38,758 | ₩38,785 | ₩38,691 | ₩38,727 | -0.08% | 5.4천 |
|---|
| 2026.02.06 | ₩38,464 | ₩38,531 | ₩38,451 | ₩38,531 | +0.17% | 2.3천 |
|---|
| 2026.02.05 | ₩37,490 | ₩37,575 | ₩37,490 | ₩37,575 | +0.22% | 1.3천 |
|---|
| 2026.02.04 | ₩37,877 | ₩37,957 | ₩37,841 | ₩37,841 | -0.10% | 2.4천 |
|---|
| 2026.02.03 | ₩38,224 | ₩38,270 | ₩38,224 | ₩38,270 | +0.12% | 3.2만 |
|---|
| 2026.02.02 | ₩38,264 | ₩38,304 | ₩38,264 | ₩38,291 | +0.07% | 1.1만 |
|---|
| 2026.01.30 | ₩38,171 | ₩38,171 | ₩37,837 | ₩37,959 | -0.56% | 1.6천 |
|---|
| 2026.01.29 | ₩38,024 | ₩38,246 | ₩37,997 | ₩38,246 | +0.58% | 700 |
|---|
| 2026.01.28 | ₩38,064 | ₩38,118 | ₩38,064 | ₩38,076 | +0.03% | 700 |
|---|
| 2026.01.27 | ₩38,064 | ₩38,104 | ₩38,037 | ₩38,057 | -0.02% | 2.1천 |
|---|
| 2026.01.26 | ₩37,864 | ₩37,891 | ₩37,844 | ₩37,844 | -0.05% | 1만 |
|---|
| 2026.01.23 | ₩37,651 | ₩37,704 | ₩37,651 | ₩37,696 | +0.12% | 5천 |
|---|
| 2026.01.22 | ₩37,530 | ₩37,644 | ₩37,530 | ₩37,644 | +0.30% | 2.3천 |
|---|
| 2026.01.21 | ₩37,683 | ₩37,717 | ₩37,651 | ₩37,651 | -0.08% | 4천 |
|---|
| 2026.01.20 | ₩37,397 | ₩37,397 | ₩37,184 | ₩37,190 | -0.55% | 8.7천 |
|---|
| 2026.01.16 | ₩37,797 | ₩37,837 | ₩37,797 | ₩37,824 | +0.07% | 4.7천 |
|---|
| 2026.01.15 | ₩37,811 | ₩37,851 | ₩37,811 | ₩37,811 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩37,597 | ₩37,691 | ₩37,584 | ₩37,691 | +0.25% | 4.1천 |
|---|
| 2026.01.13 | ₩37,784 | ₩37,891 | ₩37,771 | ₩37,831 | +0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩37,571 | ₩37,697 | ₩37,571 | ₩37,697 | +0.34% | 200 |
|---|
| 2026.01.09 | ₩37,264 | ₩37,544 | ₩37,264 | ₩37,530 | +0.72% | 3.9천 |
|---|
| 2026.01.08 | ₩37,037 | ₩37,037 | ₩37,023 | ₩37,037 | 0.00% | 1천 |
|---|
| 2026.01.07 | ₩37,090 | ₩37,090 | ₩37,090 | ₩37,090 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩37,364 | ₩37,437 | ₩37,364 | ₩37,397 | +0.09% | 1.3천 |
|---|
| 2026.01.05 | ₩36,877 | ₩36,965 | ₩36,877 | ₩36,965 | +0.24% | 5.9천 |
|---|
| 2026.01.02 | ₩36,570 | ₩36,650 | ₩36,517 | ₩36,594 | +0.07% | 9.4천 |
|---|
| 2025.12.31 | ₩36,543 | ₩36,543 | ₩36,263 | ₩36,263 | -0.77% | 1.6천 |
|---|
| 2025.12.30 | ₩36,677 | ₩36,703 | ₩36,677 | ₩36,691 | +0.04% | 5.6천 |
|---|
| 2025.12.29 | ₩36,770 | ₩36,797 | ₩36,770 | ₩36,787 | +0.05% | 1.5만 |
|---|
| 2025.12.26 | ₩36,877 | ₩36,983 | ₩36,877 | ₩36,930 | +0.14% | 5.3만 |
|---|
| 2025.12.24 | ₩36,890 | ₩37,023 | ₩36,890 | ₩36,982 | +0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩36,797 | ₩36,823 | ₩36,797 | ₩36,823 | +0.07% | 3.1천 |
|---|
| 2025.12.22 | ₩36,597 | ₩36,707 | ₩36,597 | ₩36,707 | +0.30% | 3.1천 |
|---|
| 2025.12.19 | ₩36,476 | ₩36,503 | ₩36,439 | ₩36,439 | -0.10% | 5.8천 |
|---|
| 2025.12.18 | ₩36,196 | ₩36,210 | ₩36,196 | ₩36,202 | +0.01% | 1만 |
|---|
| 2025.12.17 | ₩36,430 | ₩36,430 | ₩35,789 | ₩35,789 | -1.76% | 7.3천 |
|---|
| 2025.12.16 | ₩36,210 | ₩36,330 | ₩36,210 | ₩36,284 | +0.21% | 2.7천 |
|---|
| 2025.12.15 | ₩36,423 | ₩36,423 | ₩36,383 | ₩36,390 | -0.09% | 4.5천 |
|---|
| 2025.12.12 | ₩36,490 | ₩36,490 | ₩36,290 | ₩36,323 | -0.46% | 5.6천 |
|---|
| 2025.12.11 | ₩36,610 | ₩36,610 | ₩36,575 | ₩36,610 | 0.00% | 2.5천 |
|---|
| 2025.12.10 | ₩36,410 | ₩36,436 | ₩36,403 | ₩36,403 | -0.02% | 1.2만 |
|---|
| 2025.12.09 | ₩36,116 | ₩36,156 | ₩36,090 | ₩36,116 | 0.00% | 7.9천 |
|---|
| 2025.12.08 | ₩36,210 | ₩36,210 | ₩36,192 | ₩36,192 | -0.05% | 300 |
|---|
| 2025.12.05 | ₩36,396 | ₩36,396 | ₩36,379 | ₩36,379 | -0.05% | 400 |
|---|
| 2025.12.04 | ₩36,303 | ₩36,358 | ₩36,303 | ₩36,358 | +0.15% | 800 |
|---|
| 2025.12.03 | ₩36,263 | ₩36,276 | ₩36,263 | ₩36,263 | 0.00% | 1.4만 |
|---|
| 2025.12.02 | ₩36,143 | ₩36,143 | ₩36,088 | ₩36,088 | -0.15% | 3.1천 |
|---|
| 2025.12.01 | ₩36,236 | ₩36,236 | ₩36,051 | ₩36,051 | -0.51% | 3.3천 |
|---|
| 2025.11.28 | ₩36,276 | ₩36,276 | ₩36,276 | ₩36,276 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,196 | ₩36,210 | ₩36,128 | ₩36,128 | -0.19% | 2.5천 |
|---|
| 2025.11.25 | ₩35,849 | ₩35,849 | ₩35,833 | ₩35,833 | -0.04% | 4천 |
|---|
| 2025.11.24 | ₩35,289 | ₩35,396 | ₩35,289 | ₩35,394 | +0.30% | 900 |
|---|
| 2025.11.21 | ₩35,129 | ₩35,142 | ₩35,122 | ₩35,122 | -0.02% | 1.8만 |
|---|
| 2025.11.20 | ₩34,809 | ₩34,835 | ₩34,809 | ₩34,822 | +0.04% | 6.8천 |
|---|
| 2025.11.19 | ₩35,409 | ₩35,449 | ₩35,354 | ₩35,354 | -0.15% | 1.5천 |
|---|
| 2025.11.18 | ₩35,382 | ₩35,382 | ₩35,293 | ₩35,342 | -0.11% | 700 |
|---|
| 2025.11.17 | ₩35,663 | ₩35,663 | ₩35,472 | ₩35,472 | -0.53% | 5.7천 |
|---|
| 2025.11.14 | ₩35,729 | ₩35,769 | ₩35,716 | ₩35,716 | -0.04% | 700 |
|---|
| 2025.11.13 | ₩36,010 | ₩36,010 | ₩35,749 | ₩35,749 | -0.72% | 100 |
|---|
| 2025.11.12 | ₩36,276 | ₩36,276 | ₩36,218 | ₩36,218 | -0.16% | 3.8천 |
|---|
| 2025.11.11 | ₩36,263 | ₩36,290 | ₩36,232 | ₩36,232 | -0.08% | 1.1만 |
|---|
| 2025.11.10 | ₩35,969 | ₩36,170 | ₩35,863 | ₩36,163 | +0.54% | 5.8천 |
|---|
| 2025.11.07 | ₩35,409 | ₩35,759 | ₩35,409 | ₩35,759 | +0.99% | 4.1만 |
|---|
| 2025.11.06 | ₩35,716 | ₩35,716 | ₩35,527 | ₩35,527 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩36,023 | ₩36,290 | ₩36,023 | ₩36,171 | +0.41% | 3.6천 |
|---|
| 2025.11.04 | ₩36,103 | ₩36,103 | ₩36,023 | ₩36,023 | -0.22% | 1.8만 |
|---|
| 2025.11.03 | ₩36,103 | ₩36,330 | ₩36,103 | ₩36,330 | +0.63% | 200 |
|---|
| 2025.10.31 | ₩36,490 | ₩36,530 | ₩36,423 | ₩36,423 | -0.18% | 4.2천 |
|---|
| 2025.10.30 | ₩36,517 | ₩36,517 | ₩36,330 | ₩36,330 | -0.51% | 4.6천 |
|---|
| 2025.10.29 | ₩36,810 | ₩36,810 | ₩36,730 | ₩36,730 | -0.22% | 1천 |
|---|
| 2025.10.28 | ₩36,837 | ₩36,837 | ₩36,710 | ₩36,710 | -0.34% | 3.2천 |
|---|
| 2025.10.27 | ₩36,903 | ₩36,943 | ₩36,903 | ₩36,919 | +0.04% | 4.1천 |
|---|
| 2025.10.24 | ₩36,543 | ₩36,543 | ₩36,526 | ₩36,526 | -0.05% | 1.5만 |
|---|
| 2025.10.23 | ₩36,210 | ₩36,335 | ₩36,210 | ₩36,303 | +0.26% | 1천 |
|---|
| 2025.10.22 | ₩36,183 | ₩36,183 | ₩36,090 | ₩36,094 | -0.25% | 4.8천 |
|---|
| 2025.10.21 | ₩36,383 | ₩36,423 | ₩36,383 | ₩36,400 | +0.05% | 2만 |
|---|
| 2025.10.20 | ₩36,436 | ₩36,436 | ₩36,366 | ₩36,366 | -0.19% | 7.9천 |
|---|
| 2025.10.17 | ₩36,150 | ₩36,150 | ₩36,150 | ₩36,150 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩36,236 | ₩36,250 | ₩35,903 | ₩35,903 | -0.92% | 1만 |
|---|
| 2025.10.15 | ₩36,150 | ₩36,150 | ₩36,150 | ₩36,150 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,210 | ₩36,343 | ₩36,130 | ₩36,194 | -0.04% | 4.3천 |
|---|
| 2025.10.13 | ₩36,103 | ₩36,130 | ₩36,103 | ₩36,103 | 0.00% | 1.1천 |
|---|
| 2025.10.10 | ₩36,476 | ₩36,476 | ₩35,772 | ₩35,772 | -1.93% | 2.8천 |
|---|