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 | ₩41,908 | ₩42,055 | ₩41,908 | ₩42,025 | +0.28% | 8.4천 |
| 2026.10.08 | ₩41,627 | ₩41,752 | ₩41,627 | ₩41,752 | +0.30% | 8.5천 |
| 2026.10.07 | ₩41,667 | ₩41,681 | ₩41,662 | ₩41,662 | -0.01% | 2.8천 |
| 2026.10.06 | ₩41,935 | ₩42,015 | ₩41,841 | ₩41,913 | -0.05% | 2.5천 |
| 2026.10.05 | ₩41,721 | ₩41,894 | ₩41,721 | ₩41,818 | +0.23% | 3천 |
| 2026.10.02 | ₩41,627 | ₩41,634 | ₩41,581 | ₩41,618 | -0.02% | 5.7천 |
| 2026.10.01 | ₩41,160 | ₩41,414 | ₩41,160 | ₩41,403 | +0.59% | 2.2천 |
| 2026.09.30 | ₩41,547 | ₩41,560 | ₩41,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,307 |
| -0.58% |
| 2.1만 |
| 2026.09.29 | ₩41,360 | ₩41,480 | ₩41,360 | ₩41,468 | +0.26% | 8.4천 |
|---|
| 2026.09.28 | ₩41,641 | ₩41,641 | ₩41,526 | ₩41,526 | -0.28% | 4천 |
|---|
| 2026.09.25 | ₩41,814 | ₩41,828 | ₩41,627 | ₩41,790 | -0.06% | 3.8천 |
|---|
| 2026.09.24 | ₩41,560 | ₩41,761 | ₩41,560 | ₩41,643 | +0.20% | 4.5천 |
|---|
| 2026.09.23 | ₩41,881 | ₩41,881 | ₩41,707 | ₩41,758 | -0.29% | 2.5만 |
|---|
| 2026.09.22 | ₩41,894 | ₩42,021 | ₩41,868 | ₩41,939 | +0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩41,641 | ₩41,894 | ₩41,641 | ₩41,816 | +0.42% | 1.1만 |
|---|
| 2026.09.18 | ₩41,200 | ₩41,406 | ₩41,200 | ₩41,406 | +0.50% | 6.3천 |
|---|
| 2026.09.17 | ₩41,240 | ₩41,240 | ₩41,226 | ₩41,240 | 0.00% | 1천 |
|---|
| 2026.09.16 | ₩41,160 | ₩41,186 | ₩40,746 | ₩40,876 | -0.69% | 3.5천 |
|---|
| 2026.09.15 | ₩41,126 | ₩41,133 | ₩40,978 | ₩40,978 | -0.36% | 1.3천 |
|---|
| 2026.09.14 | ₩41,307 | ₩41,307 | ₩41,198 | ₩41,198 | -0.26% | 7.1천 |
|---|
| 2026.09.11 | ₩41,674 | ₩41,674 | ₩41,560 | ₩41,574 | -0.24% | 2.4천 |
|---|
| 2026.09.10 | ₩41,226 | ₩41,400 | ₩41,200 | ₩41,243 | +0.04% | 1.2만 |
|---|
| 2026.09.09 | ₩41,667 | ₩41,667 | ₩41,530 | ₩41,530 | -0.33% | 9.3만 |
|---|
| 2026.09.08 | ₩42,015 | ₩42,028 | ₩41,931 | ₩41,931 | -0.20% | 1.4천 |
|---|
| 2026.09.04 | ₩42,228 | ₩42,273 | ₩42,228 | ₩42,273 | +0.10% | 3.7천 |
|---|
| 2026.09.03 | ₩41,881 | ₩42,155 | ₩41,881 | ₩42,118 | +0.56% | 6.5천 |
|---|
| 2026.09.02 | ₩41,667 | ₩41,778 | ₩41,667 | ₩41,778 | +0.27% | 4.9천 |
|---|
| 2026.09.01 | ₩41,721 | ₩41,721 | ₩41,639 | ₩41,639 | -0.20% | 900 |
|---|
| 2026.08.31 | ₩41,801 | ₩41,850 | ₩41,748 | ₩41,850 | +0.12% | 7만 |
|---|
| 2026.08.28 | ₩42,202 | ₩42,202 | ₩42,048 | ₩42,059 | -0.34% | 400 |
|---|
| 2026.08.27 | ₩42,122 | ₩42,192 | ₩42,122 | ₩42,192 | +0.17% | 500 |
|---|
| 2026.08.26 | ₩42,349 | ₩42,415 | ₩42,349 | ₩42,362 | +0.03% | 2.9천 |
|---|
| 2026.08.25 | ₩42,275 | ₩42,299 | ₩42,269 | ₩42,299 | +0.06% | 6.6천 |
|---|
| 2026.08.24 | ₩42,248 | ₩42,373 | ₩42,248 | ₩42,373 | +0.29% | 2.1천 |
|---|
| 2026.08.21 | ₩42,429 | ₩42,522 | ₩42,429 | ₩42,474 | +0.11% | 9.7천 |
|---|
| 2026.08.20 | ₩42,616 | ₩42,616 | ₩42,389 | ₩42,422 | -0.45% | 1.7천 |
|---|
| 2026.08.19 | ₩43,003 | ₩43,003 | ₩42,751 | ₩42,751 | -0.59% | 1천 |
|---|
| 2026.08.18 | ₩43,217 | ₩43,217 | ₩43,111 | ₩43,111 | -0.24% | 9.7천 |
|---|
| 2026.08.17 | ₩43,618 | ₩43,618 | ₩43,538 | ₩43,538 | -0.18% | 2.6천 |
|---|
| 2026.08.14 | ₩43,377 | ₩43,377 | ₩43,311 | ₩43,337 | -0.09% | 1.3천 |
|---|
| 2026.08.13 | ₩43,177 | ₩43,200 | ₩43,137 | ₩43,200 | +0.05% | 500 |
|---|
| 2026.08.12 | ₩43,043 | ₩43,043 | ₩42,962 | ₩42,962 | -0.19% | 4.6천 |
|---|
| 2026.08.11 | ₩43,177 | ₩43,177 | ₩42,847 | ₩42,847 | -0.76% | 2.3천 |
|---|
| 2026.08.10 | ₩43,123 | ₩43,123 | ₩42,963 | ₩42,963 | -0.37% | 600 |
|---|
| 2026.08.07 | ₩42,990 | ₩43,017 | ₩42,990 | ₩43,009 | +0.04% | 1만 |
|---|
| 2026.08.06 | ₩42,856 | ₩42,906 | ₩42,856 | ₩42,906 | +0.12% | 1.1만 |
|---|
| 2026.08.05 | ₩43,190 | ₩43,217 | ₩43,177 | ₩43,177 | -0.03% | 1천 |
|---|
| 2026.08.04 | ₩43,043 | ₩43,484 | ₩43,043 | ₩43,380 | +0.78% | 4.5천 |
|---|
| 2026.08.03 | ₩42,362 | ₩42,787 | ₩42,362 | ₩42,787 | +1.00% | 1.7천 |
|---|
| 2026.07.31 | ₩42,041 | ₩42,482 | ₩42,028 | ₩42,419 | +0.90% | 2천 |
|---|
| 2026.07.30 | ₩41,774 | ₩42,119 | ₩41,774 | ₩42,119 | +0.83% | 800 |
|---|
| 2026.07.29 | ₩41,400 | ₩41,400 | ₩41,271 | ₩41,271 | -0.31% | 1.3천 |
|---|
| 2026.07.28 | ₩41,948 | ₩41,948 | ₩41,945 | ₩41,945 | -0.01% | 2.2천 |
|---|
| 2026.07.27 | ₩42,015 | ₩42,015 | ₩41,995 | ₩41,995 | -0.05% | 3.6천 |
|---|
| 2026.07.24 | ₩42,068 | ₩42,095 | ₩42,068 | ₩42,079 | +0.03% | 2.4천 |
|---|
| 2026.07.23 | ₩42,302 | ₩42,302 | ₩42,135 | ₩42,234 | -0.16% | 6.2천 |
|---|
| 2026.07.22 | ₩42,549 | ₩42,549 | ₩42,546 | ₩42,546 | -0.01% | 9.9천 |
|---|
| 2026.07.21 | ₩42,496 | ₩42,496 | ₩42,469 | ₩42,476 | -0.05% | 2천 |
|---|
| 2026.07.20 | ₩41,814 | ₩41,814 | ₩41,792 | ₩41,792 | -0.05% | 700 |
|---|
| 2026.07.17 | ₩41,988 | ₩41,988 | ₩41,780 | ₩41,780 | -0.50% | 7천 |
|---|
| 2026.07.16 | ₩42,215 | ₩42,215 | ₩41,948 | ₩42,049 | -0.39% | 1.4천 |
|---|
| 2026.07.15 | ₩42,095 | ₩42,442 | ₩42,095 | ₩42,433 | +0.80% | 8.7천 |
|---|
| 2026.07.14 | ₩42,602 | ₩42,602 | ₩42,496 | ₩42,529 | -0.17% | 1천 |
|---|
| 2026.07.13 | ₩42,549 | ₩42,549 | ₩42,282 | ₩42,355 | -0.46% | 1.2천 |
|---|
| 2026.07.10 | ₩42,669 | ₩42,936 | ₩42,669 | ₩42,894 | +0.53% | 2.8천 |
|---|
| 2026.07.09 | ₩42,763 | ₩42,763 | ₩42,691 | ₩42,691 | -0.17% | 1.5만 |
|---|
| 2026.07.08 | ₩42,322 | ₩42,397 | ₩42,322 | ₩42,397 | +0.18% | 2천 |
|---|
| 2026.07.07 | ₩42,496 | ₩42,496 | ₩42,322 | ₩42,411 | -0.20% | 9.2천 |
|---|
| 2026.07.06 | ₩42,816 | ₩42,816 | ₩42,759 | ₩42,759 | -0.13% | 600 |
|---|
| 2026.07.02 | ₩43,083 | ₩43,083 | ₩42,335 | ₩42,472 | -1.42% | 7.1천 |
|---|
| 2026.07.01 | ₩42,883 | ₩43,110 | ₩42,856 | ₩42,871 | -0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩43,230 | ₩43,538 | ₩43,230 | ₩43,530 | +0.69% | 1.4만 |
|---|
| 2026.06.29 | ₩42,749 | ₩43,123 | ₩42,362 | ₩43,099 | +0.82% | 1.5만 |
|---|
| 2026.06.26 | ₩42,910 | ₩43,083 | ₩42,602 | ₩42,621 | -0.67% | 2.3천 |
|---|
| 2026.06.25 | ₩43,511 | ₩43,511 | ₩43,482 | ₩43,482 | -0.07% | 3만 |
|---|
| 2026.06.24 | ₩43,083 | ₩43,083 | ₩42,843 | ₩42,879 | -0.47% | 1.3만 |
|---|
| 2026.06.23 | ₩43,057 | ₩43,057 | ₩42,990 | ₩43,010 | -0.11% | 3.3만 |
|---|
| 2026.06.22 | ₩43,898 | ₩43,898 | ₩43,896 | ₩43,896 | -0.01% | 1.1천 |
|---|
| 2026.06.18 | ₩43,858 | ₩43,876 | ₩43,832 | ₩43,876 | +0.04% | 4.3천 |
|---|
| 2026.06.17 | ₩43,965 | ₩43,965 | ₩43,284 | ₩43,300 | -1.51% | 8.4천 |
|---|
| 2026.06.16 | ₩44,152 | ₩44,152 | ₩43,622 | ₩43,622 | -1.20% | 900 |
|---|
| 2026.06.15 | ₩43,805 | ₩43,898 | ₩43,738 | ₩43,739 | -0.15% | 8.4천 |
|---|
| 2026.06.12 | ₩42,616 | ₩42,883 | ₩42,616 | ₩42,858 | +0.57% | 4.5천 |
|---|
| 2026.06.11 | ₩41,641 | ₩42,359 | ₩41,641 | ₩42,359 | +1.73% | 2.9천 |
|---|
| 2026.06.10 | ₩41,961 | ₩41,961 | ₩41,173 | ₩41,200 | -1.81% | 7.6천 |
|---|
| 2026.06.09 | ₩42,309 | ₩42,309 | ₩41,707 | ₩41,894 | -0.98% | 5.9천 |
|---|
| 2026.06.08 | ₩41,894 | ₩41,894 | ₩41,681 | ₩41,761 | -0.32% | 1.3만 |
|---|
| 2026.06.05 | ₩42,402 | ₩42,402 | ₩41,650 | ₩41,650 | -1.77% | 3.1천 |
|---|
| 2026.06.04 | ₩42,469 | ₩42,816 | ₩42,469 | ₩42,769 | +0.71% | 5천 |
|---|
| 2026.06.03 | ₩42,482 | ₩42,629 | ₩42,482 | ₩42,629 | +0.35% | 300 |
|---|
| 2026.06.02 | ₩42,295 | ₩42,362 | ₩42,285 | ₩42,285 | -0.03% | 1.8천 |
|---|
| 2026.06.01 | ₩42,108 | ₩42,175 | ₩42,055 | ₩42,131 | +0.05% | 6.4천 |
|---|
| 2026.05.29 | ₩42,415 | ₩42,415 | ₩42,259 | ₩42,259 | -0.37% | 1천 |
|---|
| 2026.05.28 | ₩42,456 | ₩42,509 | ₩42,415 | ₩42,454 | -0.00% | 3천 |
|---|
| 2026.05.27 | ₩42,402 | ₩42,402 | ₩42,228 | ₩42,247 | -0.37% | 4.3만 |
|---|
| 2026.05.26 | ₩42,415 | ₩42,415 | ₩42,361 | ₩42,361 | -0.13% | 100 |
|---|
| 2026.05.22 | ₩41,894 | ₩41,956 | ₩41,894 | ₩41,956 | +0.15% | 1.4만 |
|---|
| 2026.05.21 | ₩41,560 | ₩41,848 | ₩41,507 | ₩41,848 | +0.69% | 1.3만 |
|---|
| 2026.05.20 | ₩41,427 | ₩41,480 | ₩41,427 | ₩41,442 | +0.04% | 6.5천 |
|---|
| 2026.05.19 | ₩40,839 | ₩40,866 | ₩40,839 | ₩40,860 | +0.05% | 8.5천 |
|---|
| 2026.05.18 | ₩41,026 | ₩41,072 | ₩41,026 | ₩41,072 | +0.11% | 1.5천 |
|---|
| 2026.05.15 | ₩41,440 | ₩41,440 | ₩41,324 | ₩41,324 | -0.28% | 1.1천 |
|---|
| 2026.05.14 | ₩41,935 | ₩41,935 | ₩41,841 | ₩41,849 | -0.20% | 500 |
|---|
| 2026.05.13 | ₩41,941 | ₩41,941 | ₩41,865 | ₩41,865 | -0.18% | 400 |
|---|
| 2026.05.12 | ₩41,240 | ₩41,721 | ₩41,240 | ₩41,667 | +1.04% | 9천 |
|---|
| 2026.05.11 | ₩41,908 | ₩42,068 | ₩41,908 | ₩42,003 | +0.23% | 1.2천 |
|---|
| 2026.05.08 | ₩41,788 | ₩41,788 | ₩41,721 | ₩41,721 | -0.16% | 1.3천 |
|---|
| 2026.05.07 | ₩41,267 | ₩41,333 | ₩41,267 | ₩41,324 | +0.14% | 8.5천 |
|---|
| 2026.05.06 | ₩41,667 | ₩41,881 | ₩41,667 | ₩41,881 | +0.51% | 2.8천 |
|---|
| 2026.05.05 | ₩41,039 | ₩41,074 | ₩41,039 | ₩41,074 | +0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩40,385 | ₩40,438 | ₩40,345 | ₩40,396 | +0.03% | 4.5천 |
|---|
| 2026.05.01 | ₩40,669 | ₩40,669 | ₩40,669 | ₩40,669 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,278 | ₩40,672 | ₩40,278 | ₩40,672 | +0.98% | 300 |
|---|
| 2026.04.29 | ₩39,597 | ₩39,704 | ₩39,597 | ₩39,653 | +0.14% | 600 |
|---|
| 2026.04.28 | ₩39,891 | ₩39,917 | ₩39,891 | ₩39,911 | +0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩40,305 | ₩40,318 | ₩40,298 | ₩40,298 | -0.02% | 3.2천 |
|---|
| 2026.04.24 | ₩40,038 | ₩40,158 | ₩40,038 | ₩40,158 | +0.30% | 2.3천 |
|---|
| 2026.04.23 | ₩39,935 | ₩39,935 | ₩39,935 | ₩39,935 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩39,821 | ₩39,821 | ₩39,821 | ₩39,821 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,717 | ₩39,877 | ₩39,716 | ₩39,725 | +0.02% | 1.6만 |
|---|
| 2026.04.20 | ₩39,920 | ₩39,961 | ₩39,920 | ₩39,961 | +0.10% | 5.6천 |
|---|
| 2026.04.17 | ₩40,118 | ₩40,118 | ₩40,024 | ₩40,058 | -0.15% | 1.5만 |
|---|
| 2026.04.16 | ₩39,517 | ₩39,517 | ₩39,503 | ₩39,503 | -0.03% | 3.1천 |
|---|
| 2026.04.15 | ₩39,439 | ₩39,603 | ₩39,439 | ₩39,599 | +0.41% | 6.9천 |
|---|
| 2026.04.14 | ₩39,597 | ₩39,677 | ₩39,597 | ₩39,677 | +0.20% | 5.8천 |
|---|
| 2026.04.13 | ₩39,022 | ₩39,396 | ₩39,022 | ₩39,364 | +0.88% | 1.8천 |
|---|
| 2026.04.10 | ₩39,356 | ₩39,356 | ₩39,022 | ₩39,037 | -0.81% | 1.6천 |
|---|
| 2026.04.09 | ₩39,196 | ₩39,209 | ₩39,156 | ₩39,176 | -0.05% | 8.3천 |
|---|
| 2026.04.08 | ₩38,782 | ₩38,782 | ₩38,768 | ₩38,779 | -0.01% | 2.9천 |
|---|
| 2026.04.07 | ₩37,406 | ₩37,406 | ₩37,352 | ₩37,400 | -0.01% | 2.7천 |
|---|
| 2026.04.06 | ₩37,539 | ₩37,539 | ₩37,519 | ₩37,519 | -0.05% | 3천 |
|---|
| 2026.04.02 | ₩37,205 | ₩37,299 | ₩37,205 | ₩37,279 | +0.20% | 1.4만 |
|---|
| 2026.04.01 | ₩37,366 | ₩37,388 | ₩37,366 | ₩37,388 | +0.06% | 400 |
|---|
| 2026.03.31 | ₩36,364 | ₩36,790 | ₩36,364 | ₩36,790 | +1.17% | 1.4만 |
|---|
| 2026.03.30 | ₩36,070 | ₩36,070 | ₩35,723 | ₩35,787 | -0.79% | 8.7천 |
|---|
| 2026.03.27 | ₩36,157 | ₩36,157 | ₩36,157 | ₩36,157 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,125 | ₩37,125 | ₩36,612 | ₩36,612 | -1.38% | 600 |
|---|
| 2026.03.25 | ₩37,435 | ₩37,435 | ₩37,435 | ₩37,435 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,098 | ₩37,339 | ₩37,098 | ₩37,212 | +0.31% | 3.9천 |
|---|
| 2026.03.23 | ₩37,312 | ₩37,326 | ₩37,278 | ₩37,278 | -0.09% | 1.5만 |
|---|
| 2026.03.20 | ₩36,511 | ₩36,666 | ₩36,511 | ₩36,666 | +0.42% | 1.3만 |
|---|
| 2026.03.19 | ₩37,366 | ₩37,366 | ₩37,352 | ₩37,352 | -0.04% | 2.1천 |
|---|
| 2026.03.18 | ₩37,686 | ₩37,686 | ₩37,408 | ₩37,408 | -0.74% | 9.8천 |
|---|
| 2026.03.17 | ₩37,900 | ₩37,900 | ₩37,847 | ₩37,867 | -0.09% | 6.4천 |
|---|
| 2026.03.16 | ₩37,793 | ₩37,793 | ₩37,660 | ₩37,700 | -0.25% | 1천 |
|---|
| 2026.03.13 | ₩37,184 | ₩37,259 | ₩37,184 | ₩37,259 | +0.20% | 600 |
|---|
| 2026.03.12 | ₩37,646 | ₩37,646 | ₩37,432 | ₩37,432 | -0.57% | 3.2천 |
|---|
| 2026.03.11 | ₩38,074 | ₩38,074 | ₩37,967 | ₩38,027 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩38,621 | ₩38,621 | ₩38,221 | ₩38,241 | -0.99% | 1.8만 |
|---|
| 2026.03.09 | ₩37,379 | ₩38,269 | ₩37,379 | ₩38,269 | +2.38% | 6.7천 |
|---|
| 2026.03.06 | ₩37,887 | ₩38,034 | ₩37,833 | ₩37,911 | +0.06% | 1.5만 |
|---|
| 2026.03.05 | ₩38,715 | ₩38,715 | ₩38,247 | ₩38,495 | -0.57% | 2.3만 |
|---|
| 2026.03.04 | ₩38,889 | ₩38,955 | ₩38,889 | ₩38,925 | +0.09% | 800 |
|---|
| 2026.03.03 | ₩38,181 | ₩38,541 | ₩37,900 | ₩38,488 | +0.80% | 1.8천 |
|---|
| 2026.03.02 | ₩39,116 | ₩39,146 | ₩39,102 | ₩39,146 | +0.08% | 1.5천 |
|---|
| 2026.02.27 | ₩38,875 | ₩39,154 | ₩38,875 | ₩39,154 | +0.72% | 600 |
|---|
| 2026.02.26 | ₩39,149 | ₩39,156 | ₩39,062 | ₩39,093 | -0.14% | 3.6만 |
|---|
| 2026.02.25 | ₩39,089 | ₩39,263 | ₩39,089 | ₩39,243 | +0.39% | 4천 |
|---|
| 2026.02.24 | ₩39,009 | ₩39,025 | ₩38,942 | ₩39,025 | +0.04% | 3천 |
|---|
| 2026.02.23 | ₩38,889 | ₩38,889 | ₩38,635 | ₩38,635 | -0.65% | 2.8천 |
|---|
| 2026.02.20 | ₩39,076 | ₩39,142 | ₩39,076 | ₩39,141 | +0.17% | 1만 |
|---|
| 2026.02.19 | ₩38,742 | ₩38,763 | ₩38,742 | ₩38,763 | +0.06% | 1.6천 |
|---|
| 2026.02.18 | ₩38,902 | ₩38,911 | ₩38,897 | ₩38,897 | -0.01% | 1천 |
|---|
| 2026.02.17 | ₩38,394 | ₩38,704 | ₩38,394 | ₩38,605 | +0.55% | 800 |
|---|
| 2026.02.13 | ₩38,154 | ₩38,702 | ₩38,154 | ₩38,537 | +1.00% | 1.3만 |
|---|
| 2026.02.12 | ₩38,635 | ₩38,635 | ₩38,267 | ₩38,267 | -0.95% | 1.8만 |
|---|
| 2026.02.11 | ₩38,688 | ₩38,688 | ₩38,682 | ₩38,682 | -0.02% | 5만 |
|---|
| 2026.02.10 | ₩38,541 | ₩38,555 | ₩38,468 | ₩38,468 | -0.19% | 5.2만 |
|---|
| 2026.02.09 | ₩38,808 | ₩38,835 | ₩38,742 | ₩38,778 | -0.08% | 5.4천 |
|---|
| 2026.02.06 | ₩38,515 | ₩38,581 | ₩38,501 | ₩38,581 | +0.17% | 2.3천 |
|---|
| 2026.02.05 | ₩37,539 | ₩37,624 | ₩37,539 | ₩37,624 | +0.22% | 1.3천 |
|---|
| 2026.02.04 | ₩37,927 | ₩38,007 | ₩37,891 | ₩37,891 | -0.10% | 2.4천 |
|---|
| 2026.02.03 | ₩38,274 | ₩38,320 | ₩38,274 | ₩38,320 | +0.12% | 3.2만 |
|---|
| 2026.02.02 | ₩38,314 | ₩38,354 | ₩38,314 | ₩38,341 | +0.07% | 1.1만 |
|---|
| 2026.01.30 | ₩38,221 | ₩38,221 | ₩37,887 | ₩38,008 | -0.56% | 1.6천 |
|---|
| 2026.01.29 | ₩38,074 | ₩38,295 | ₩38,047 | ₩38,295 | +0.58% | 700 |
|---|
| 2026.01.28 | ₩38,114 | ₩38,167 | ₩38,114 | ₩38,126 | +0.03% | 700 |
|---|
| 2026.01.27 | ₩38,114 | ₩38,154 | ₩38,087 | ₩38,107 | -0.02% | 2.1천 |
|---|
| 2026.01.26 | ₩37,913 | ₩37,940 | ₩37,893 | ₩37,893 | -0.05% | 1만 |
|---|
| 2026.01.23 | ₩37,700 | ₩37,753 | ₩37,700 | ₩37,745 | +0.12% | 5천 |
|---|
| 2026.01.22 | ₩37,579 | ₩37,693 | ₩37,579 | ₩37,693 | +0.30% | 2.3천 |
|---|
| 2026.01.21 | ₩37,732 | ₩37,766 | ₩37,700 | ₩37,700 | -0.08% | 4천 |
|---|
| 2026.01.20 | ₩37,446 | ₩37,446 | ₩37,232 | ₩37,239 | -0.55% | 8.7천 |
|---|
| 2026.01.16 | ₩37,847 | ₩37,887 | ₩37,847 | ₩37,873 | +0.07% | 4.7천 |
|---|
| 2026.01.15 | ₩37,860 | ₩37,900 | ₩37,860 | ₩37,860 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩37,646 | ₩37,740 | ₩37,633 | ₩37,740 | +0.25% | 4.1천 |
|---|
| 2026.01.13 | ₩37,833 | ₩37,940 | ₩37,820 | ₩37,880 | +0.12% | 2.1만 |
|---|
| 2026.01.12 | ₩37,620 | ₩37,746 | ₩37,620 | ₩37,746 | +0.34% | 200 |
|---|
| 2026.01.09 | ₩37,312 | ₩37,593 | ₩37,312 | ₩37,579 | +0.72% | 3.9천 |
|---|
| 2026.01.08 | ₩37,085 | ₩37,085 | ₩37,072 | ₩37,085 | 0.00% | 1천 |
|---|
| 2026.01.07 | ₩37,139 | ₩37,139 | ₩37,139 | ₩37,139 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩37,412 | ₩37,486 | ₩37,412 | ₩37,446 | +0.09% | 1.3천 |
|---|
| 2026.01.05 | ₩36,925 | ₩37,013 | ₩36,925 | ₩37,013 | +0.24% | 5.9천 |
|---|
| 2026.01.02 | ₩36,618 | ₩36,698 | ₩36,564 | ₩36,642 | +0.07% | 9.4천 |
|---|
| 2025.12.31 | ₩36,591 | ₩36,591 | ₩36,310 | ₩36,310 | -0.77% | 1.6천 |
|---|
| 2025.12.30 | ₩36,724 | ₩36,751 | ₩36,724 | ₩36,739 | +0.04% | 5.6천 |
|---|
| 2025.12.29 | ₩36,818 | ₩36,845 | ₩36,818 | ₩36,835 | +0.05% | 1.5만 |
|---|
| 2025.12.26 | ₩36,925 | ₩37,032 | ₩36,925 | ₩36,978 | +0.14% | 5.3만 |
|---|
| 2025.12.24 | ₩36,938 | ₩37,072 | ₩36,938 | ₩37,030 | +0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩36,845 | ₩36,871 | ₩36,845 | ₩36,871 | +0.07% | 3.1천 |
|---|
| 2025.12.22 | ₩36,644 | ₩36,755 | ₩36,644 | ₩36,755 | +0.30% | 3.1천 |
|---|
| 2025.12.19 | ₩36,524 | ₩36,551 | ₩36,487 | ₩36,487 | -0.10% | 5.8천 |
|---|
| 2025.12.18 | ₩36,244 | ₩36,257 | ₩36,244 | ₩36,249 | +0.01% | 1만 |
|---|
| 2025.12.17 | ₩36,477 | ₩36,477 | ₩35,836 | ₩35,836 | -1.76% | 7.3천 |
|---|
| 2025.12.16 | ₩36,257 | ₩36,377 | ₩36,257 | ₩36,332 | +0.21% | 2.7천 |
|---|
| 2025.12.15 | ₩36,471 | ₩36,471 | ₩36,431 | ₩36,437 | -0.09% | 4.5천 |
|---|
| 2025.12.12 | ₩36,537 | ₩36,537 | ₩36,337 | ₩36,370 | -0.46% | 5.6천 |
|---|
| 2025.12.11 | ₩36,658 | ₩36,658 | ₩36,623 | ₩36,658 | 0.00% | 2.5천 |
|---|
| 2025.12.10 | ₩36,457 | ₩36,484 | ₩36,451 | ₩36,451 | -0.02% | 1.2만 |
|---|
| 2025.12.09 | ₩36,163 | ₩36,203 | ₩36,137 | ₩36,163 | 0.00% | 7.9천 |
|---|
| 2025.12.08 | ₩36,257 | ₩36,257 | ₩36,240 | ₩36,240 | -0.05% | 300 |
|---|
| 2025.12.05 | ₩36,444 | ₩36,444 | ₩36,427 | ₩36,427 | -0.05% | 400 |
|---|
| 2025.12.04 | ₩36,350 | ₩36,405 | ₩36,350 | ₩36,405 | +0.15% | 800 |
|---|
| 2025.12.03 | ₩36,310 | ₩36,324 | ₩36,310 | ₩36,310 | 0.00% | 1.4만 |
|---|
| 2025.12.02 | ₩36,190 | ₩36,190 | ₩36,135 | ₩36,135 | -0.15% | 3.1천 |
|---|
| 2025.12.01 | ₩36,284 | ₩36,284 | ₩36,098 | ₩36,098 | -0.51% | 3.3천 |
|---|
| 2025.11.28 | ₩36,324 | ₩36,324 | ₩36,324 | ₩36,324 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,244 | ₩36,257 | ₩36,175 | ₩36,175 | -0.19% | 2.5천 |
|---|
| 2025.11.25 | ₩35,896 | ₩35,896 | ₩35,880 | ₩35,880 | -0.04% | 4천 |
|---|
| 2025.11.24 | ₩35,335 | ₩35,442 | ₩35,335 | ₩35,441 | +0.30% | 900 |
|---|
| 2025.11.21 | ₩35,175 | ₩35,188 | ₩35,168 | ₩35,168 | -0.02% | 1.8만 |
|---|
| 2025.11.20 | ₩34,854 | ₩34,881 | ₩34,854 | ₩34,868 | +0.04% | 6.8천 |
|---|
| 2025.11.19 | ₩35,455 | ₩35,495 | ₩35,401 | ₩35,401 | -0.15% | 1.5천 |
|---|
| 2025.11.18 | ₩35,429 | ₩35,429 | ₩35,339 | ₩35,389 | -0.11% | 700 |
|---|
| 2025.11.17 | ₩35,709 | ₩35,709 | ₩35,518 | ₩35,518 | -0.53% | 5.7천 |
|---|
| 2025.11.14 | ₩35,776 | ₩35,816 | ₩35,763 | ₩35,763 | -0.04% | 700 |
|---|
| 2025.11.13 | ₩36,056 | ₩36,056 | ₩35,796 | ₩35,796 | -0.72% | 100 |
|---|
| 2025.11.12 | ₩36,324 | ₩36,324 | ₩36,265 | ₩36,265 | -0.16% | 3.8천 |
|---|
| 2025.11.11 | ₩36,310 | ₩36,337 | ₩36,280 | ₩36,280 | -0.08% | 1.1만 |
|---|
| 2025.11.10 | ₩36,016 | ₩36,217 | ₩35,910 | ₩36,210 | +0.54% | 5.8천 |
|---|
| 2025.11.07 | ₩35,455 | ₩35,805 | ₩35,455 | ₩35,805 | +0.99% | 4.1만 |
|---|
| 2025.11.06 | ₩35,763 | ₩35,763 | ₩35,573 | ₩35,573 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩36,070 | ₩36,337 | ₩36,070 | ₩36,218 | +0.41% | 3.6천 |
|---|
| 2025.11.04 | ₩36,150 | ₩36,150 | ₩36,070 | ₩36,070 | -0.22% | 1.8만 |
|---|
| 2025.11.03 | ₩36,150 | ₩36,377 | ₩36,150 | ₩36,377 | +0.63% | 200 |
|---|
| 2025.10.31 | ₩36,537 | ₩36,577 | ₩36,471 | ₩36,471 | -0.18% | 4.2천 |
|---|
| 2025.10.30 | ₩36,564 | ₩36,564 | ₩36,377 | ₩36,377 | -0.51% | 4.6천 |
|---|
| 2025.10.29 | ₩36,858 | ₩36,858 | ₩36,778 | ₩36,778 | -0.22% | 1천 |
|---|
| 2025.10.28 | ₩36,885 | ₩36,885 | ₩36,758 | ₩36,758 | -0.34% | 3.2천 |
|---|
| 2025.10.27 | ₩36,952 | ₩36,992 | ₩36,952 | ₩36,968 | +0.04% | 4.1천 |
|---|
| 2025.10.24 | ₩36,591 | ₩36,591 | ₩36,573 | ₩36,573 | -0.05% | 1.5만 |
|---|
| 2025.10.23 | ₩36,257 | ₩36,382 | ₩36,257 | ₩36,350 | +0.26% | 1천 |
|---|
| 2025.10.22 | ₩36,230 | ₩36,230 | ₩36,137 | ₩36,141 | -0.25% | 4.8천 |
|---|
| 2025.10.21 | ₩36,431 | ₩36,471 | ₩36,431 | ₩36,448 | +0.05% | 2만 |
|---|
| 2025.10.20 | ₩36,484 | ₩36,484 | ₩36,413 | ₩36,413 | -0.19% | 7.9천 |
|---|
| 2025.10.17 | ₩36,197 | ₩36,197 | ₩36,197 | ₩36,197 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩36,284 | ₩36,297 | ₩35,950 | ₩35,950 | -0.92% | 1만 |
|---|
| 2025.10.15 | ₩36,197 | ₩36,197 | ₩36,197 | ₩36,197 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,257 | ₩36,390 | ₩36,177 | ₩36,241 | -0.04% | 4.3천 |
|---|
| 2025.10.13 | ₩36,150 | ₩36,177 | ₩36,150 | ₩36,150 | 0.00% | 1.1천 |
|---|
| 2025.10.10 | ₩36,524 | ₩36,524 | ₩35,819 | ₩35,819 | -1.93% | 2.8천 |
|---|