시장 데이터를 불러오는 중
전체 종목
Aptus Deferred Income ETF 과거 주가
Aptus Deferred Income ETF · DEFR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptus Deferred Income ETF · DEFR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,992 | ₩35,055 | ₩34,968 | ₩35,009 | +0.05% | 1.9만 |
| 2026.10.08 | ₩34,887 | ₩34,988 | ₩34,830 | ₩34,968 | +0.23% | 1.3만 |
| 2026.10.07 | ₩34,854 | ₩34,948 | ₩34,841 | ₩34,902 | +0.14% | 1만 |
| 2026.10.06 | ₩34,893 | ₩34,961 | ₩34,886 | ₩34,916 | +0.07% | 1.1만 |
| 2026.10.05 | ₩34,908 | ₩34,908 | ₩34,814 | ₩34,855 | -0.15% | 1.5만 |
| 2026.10.02 | ₩35,055 | ₩35,055 | ₩34,867 | ₩34,921 | -0.38% | 2.2만 |
| 2026.10.01 | ₩34,747 | ₩34,934 | ₩34,747 | ₩34,889 | +0.41% | 2.1만 |
| 2026.09.30 | ₩34,894 | ₩34,894 | ₩34,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,788 |
| -0.30% |
| 5.8천 |
| 2026.09.29 | ₩34,834 | ₩34,835 | ₩34,800 | ₩34,835 | +0.00% | 3.8천 |
|---|
| 2026.09.28 | ₩34,841 | ₩34,894 | ₩34,803 | ₩34,889 | +0.14% | 5.3천 |
|---|
| 2026.09.25 | ₩34,894 | ₩35,007 | ₩34,894 | ₩35,007 | +0.32% | 1.9만 |
|---|
| 2026.09.24 | ₩35,042 | ₩35,055 | ₩34,922 | ₩34,922 | -0.34% | 1.9만 |
|---|
| 2026.09.23 | ₩35,192 | ₩35,236 | ₩35,015 | ₩35,135 | -0.16% | 1.2만 |
|---|
| 2026.09.22 | ₩35,377 | ₩35,444 | ₩35,377 | ₩35,409 | +0.09% | 5.2천 |
|---|
| 2026.09.21 | ₩35,336 | ₩35,390 | ₩35,323 | ₩35,364 | +0.08% | 9천 |
|---|
| 2026.09.18 | ₩35,256 | ₩35,283 | ₩35,222 | ₩35,244 | -0.03% | 5.6천 |
|---|
| 2026.09.17 | ₩35,363 | ₩35,363 | ₩35,323 | ₩35,351 | -0.03% | 1.3만 |
|---|
| 2026.09.16 | ₩35,216 | ₩35,289 | ₩35,109 | ₩35,130 | -0.24% | 7.4천 |
|---|
| 2026.09.15 | ₩35,182 | ₩35,216 | ₩35,122 | ₩35,182 | 0.00% | 7.2천 |
|---|
| 2026.09.14 | ₩35,216 | ₩35,363 | ₩35,209 | ₩35,271 | +0.16% | 1.7만 |
|---|
| 2026.09.11 | ₩35,370 | ₩35,377 | ₩35,283 | ₩35,323 | -0.13% | 1.3만 |
|---|
| 2026.09.10 | ₩35,316 | ₩35,350 | ₩35,276 | ₩35,277 | -0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩35,578 | ₩35,578 | ₩35,484 | ₩35,519 | -0.17% | 1.1만 |
|---|
| 2026.09.08 | ₩35,618 | ₩35,671 | ₩35,578 | ₩35,599 | -0.05% | 1.6만 |
|---|
| 2026.09.04 | ₩35,618 | ₩35,765 | ₩35,618 | ₩35,659 | +0.12% | 5.2만 |
|---|
| 2026.09.03 | ₩35,697 | ₩36,609 | ₩35,666 | ₩35,666 | -0.09% | 1만 |
|---|
| 2026.09.02 | ₩35,604 | ₩35,819 | ₩35,551 | ₩35,592 | -0.03% | 3만 |
|---|
| 2026.09.01 | ₩35,578 | ₩35,618 | ₩35,511 | ₩35,512 | -0.18% | 1.9만 |
|---|
| 2026.08.31 | ₩35,685 | ₩35,685 | ₩35,578 | ₩35,645 | -0.11% | 3.2만 |
|---|
| 2026.08.28 | ₩35,765 | ₩35,832 | ₩35,698 | ₩35,699 | -0.18% | 9.8천 |
|---|
| 2026.08.27 | ₩35,839 | ₩35,886 | ₩35,779 | ₩35,825 | -0.04% | 7.8천 |
|---|
| 2026.08.26 | ₩35,859 | ₩35,879 | ₩35,792 | ₩35,832 | -0.07% | 1.5만 |
|---|
| 2026.08.25 | ₩35,779 | ₩35,913 | ₩35,779 | ₩35,879 | +0.28% | 9.7천 |
|---|
| 2026.08.24 | ₩35,705 | ₩35,765 | ₩35,685 | ₩35,717 | +0.03% | 1만 |
|---|
| 2026.08.21 | ₩35,738 | ₩35,738 | ₩35,618 | ₩35,712 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩35,712 | ₩35,765 | ₩35,671 | ₩35,702 | -0.03% | 1.1만 |
|---|
| 2026.08.19 | ₩35,825 | ₩35,859 | ₩35,772 | ₩35,828 | +0.01% | 2.3만 |
|---|
| 2026.08.18 | ₩35,712 | ₩35,765 | ₩35,671 | ₩35,752 | +0.11% | 1.3만 |
|---|
| 2026.08.17 | ₩35,765 | ₩35,765 | ₩35,678 | ₩35,678 | -0.24% | 1.3만 |
|---|
| 2026.08.14 | ₩35,832 | ₩35,832 | ₩35,698 | ₩35,779 | -0.15% | 1.2만 |
|---|
| 2026.08.13 | ₩35,872 | ₩35,966 | ₩35,819 | ₩35,832 | -0.11% | 1.1만 |
|---|
| 2026.08.12 | ₩35,792 | ₩35,792 | ₩35,685 | ₩35,712 | -0.22% | 6.9천 |
|---|
| 2026.08.11 | ₩35,631 | ₩35,752 | ₩35,631 | ₩35,685 | +0.15% | 1.1만 |
|---|
| 2026.08.10 | ₩35,698 | ₩35,712 | ₩35,627 | ₩35,650 | -0.14% | 8.7천 |
|---|
| 2026.08.07 | ₩35,805 | ₩35,805 | ₩35,732 | ₩35,745 | -0.17% | 7.3천 |
|---|
| 2026.08.06 | ₩35,765 | ₩35,765 | ₩35,671 | ₩35,671 | -0.26% | 1.6만 |
|---|
| 2026.08.05 | ₩35,792 | ₩35,792 | ₩35,712 | ₩35,745 | -0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩35,752 | ₩35,765 | ₩35,725 | ₩35,726 | -0.07% | 7만 |
|---|
| 2026.08.03 | ₩35,618 | ₩35,671 | ₩35,551 | ₩35,611 | -0.02% | 4만 |
|---|
| 2026.07.31 | ₩35,444 | ₩35,470 | ₩35,430 | ₩35,470 | +0.08% | 1.3만 |
|---|
| 2026.07.30 | ₩35,517 | ₩35,582 | ₩35,484 | ₩35,537 | +0.06% | 7.1천 |
|---|
| 2026.07.29 | ₩35,524 | ₩35,584 | ₩35,469 | ₩35,469 | -0.15% | 2.3천 |
|---|
| 2026.07.28 | ₩35,578 | ₩35,698 | ₩35,578 | ₩35,658 | +0.23% | 1만 |
|---|
| 2026.07.27 | ₩35,504 | ₩35,591 | ₩35,457 | ₩35,537 | +0.09% | 4.3만 |
|---|
| 2026.07.24 | ₩35,450 | ₩35,524 | ₩35,430 | ₩35,457 | +0.02% | 9.5천 |
|---|
| 2026.07.23 | ₩35,296 | ₩35,430 | ₩35,296 | ₩35,373 | +0.22% | 2.2만 |
|---|
| 2026.07.22 | ₩35,497 | ₩35,572 | ₩35,484 | ₩35,511 | +0.04% | 1.3만 |
|---|
| 2026.07.21 | ₩35,604 | ₩35,631 | ₩35,578 | ₩35,578 | -0.08% | 5.2천 |
|---|
| 2026.07.20 | ₩35,651 | ₩35,671 | ₩35,551 | ₩35,598 | -0.15% | 8.1천 |
|---|
| 2026.07.17 | ₩35,792 | ₩35,926 | ₩35,752 | ₩35,752 | -0.11% | 4.3만 |
|---|
| 2026.07.16 | ₩35,658 | ₩35,738 | ₩35,645 | ₩35,686 | +0.08% | 5.4천 |
|---|
| 2026.07.15 | ₩35,765 | ₩35,805 | ₩35,732 | ₩35,752 | -0.04% | 2.2만 |
|---|
| 2026.07.14 | ₩35,712 | ₩35,712 | ₩35,604 | ₩35,673 | -0.11% | 3.3만 |
|---|
| 2026.07.13 | ₩35,685 | ₩35,712 | ₩35,604 | ₩35,632 | -0.15% | 2.4만 |
|---|
| 2026.07.10 | ₩35,779 | ₩35,779 | ₩35,685 | ₩35,736 | -0.12% | 3.8만 |
|---|
| 2026.07.09 | ₩35,732 | ₩35,779 | ₩35,732 | ₩35,746 | +0.04% | 2.5만 |
|---|
| 2026.07.08 | ₩35,658 | ₩35,658 | ₩35,564 | ₩35,630 | -0.08% | 1.2만 |
|---|
| 2026.07.07 | ₩35,805 | ₩35,805 | ₩35,698 | ₩35,699 | -0.30% | 1.2만 |
|---|
| 2026.07.06 | ₩35,765 | ₩35,832 | ₩35,765 | ₩35,805 | +0.11% | 1만 |
|---|
| 2026.07.02 | ₩35,819 | ₩35,819 | ₩35,712 | ₩35,773 | -0.13% | 3.9천 |
|---|
| 2026.07.01 | ₩35,725 | ₩35,819 | ₩35,725 | ₩35,787 | +0.17% | 5.7천 |
|---|
| 2026.06.30 | ₩35,911 | ₩35,911 | ₩35,833 | ₩35,840 | -0.20% | 8.6천 |
|---|
| 2026.06.29 | ₩35,918 | ₩35,966 | ₩35,872 | ₩35,914 | -0.01% | 9천 |
|---|
| 2026.06.26 | ₩35,805 | ₩35,899 | ₩35,805 | ₩35,844 | +0.11% | 9.4천 |
|---|
| 2026.06.25 | ₩35,805 | ₩35,872 | ₩35,779 | ₩35,780 | -0.07% | 4.8천 |
|---|
| 2026.06.24 | ₩35,733 | ₩35,827 | ₩35,698 | ₩35,740 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩35,671 | ₩35,671 | ₩35,564 | ₩35,592 | -0.22% | 9.3천 |
|---|
| 2026.06.22 | ₩35,630 | ₩35,671 | ₩35,604 | ₩35,626 | -0.01% | 4.3천 |
|---|
| 2026.06.18 | ₩35,805 | ₩35,832 | ₩35,738 | ₩35,753 | -0.15% | 1.8만 |
|---|
| 2026.06.17 | ₩35,725 | ₩35,805 | ₩35,591 | ₩35,591 | -0.38% | 1.1만 |
|---|
| 2026.06.16 | ₩35,779 | ₩35,819 | ₩35,752 | ₩35,787 | +0.02% | 4.1천 |
|---|
| 2026.06.15 | ₩35,685 | ₩35,779 | ₩35,685 | ₩35,713 | +0.08% | 1.5만 |
|---|
| 2026.06.12 | ₩33,514 | ₩35,658 | ₩31,665 | ₩35,606 | +6.24% | 2.7만 |
|---|
| 2026.06.11 | ₩35,457 | ₩35,645 | ₩35,377 | ₩35,645 | +0.53% | 1.8만 |
|---|
| 2026.06.10 | ₩35,457 | ₩35,511 | ₩35,363 | ₩35,378 | -0.22% | 1.2만 |
|---|
| 2026.06.09 | ₩35,524 | ₩35,524 | ₩35,308 | ₩35,448 | -0.22% | 2.1만 |
|---|
| 2026.06.08 | ₩35,484 | ₩35,497 | ₩35,444 | ₩35,444 | -0.11% | 8.2천 |
|---|
| 2026.06.05 | ₩35,591 | ₩35,591 | ₩35,403 | ₩35,415 | -0.49% | 1.3만 |
|---|
| 2026.06.04 | ₩35,691 | ₩35,738 | ₩35,691 | ₩35,691 | 0.00% | 2.1만 |
|---|
| 2026.06.03 | ₩35,658 | ₩35,671 | ₩35,604 | ₩35,631 | -0.08% | 51.3만 |
|---|
| 2026.06.02 | ₩35,765 | ₩35,765 | ₩35,698 | ₩35,725 | -0.11% | 1.7만 |
|---|
| 2026.06.01 | ₩35,685 | ₩35,725 | ₩35,588 | ₩35,693 | +0.02% | 4.7천 |
|---|
| 2026.05.29 | ₩35,752 | ₩35,765 | ₩35,698 | ₩35,718 | -0.09% | 1.8만 |
|---|
| 2026.05.28 | ₩35,698 | ₩35,725 | ₩35,671 | ₩35,698 | 0.00% | 1.1만 |
|---|
| 2026.05.27 | ₩35,658 | ₩35,671 | ₩35,618 | ₩35,658 | 0.00% | 2.3만 |
|---|
| 2026.05.26 | ₩35,564 | ₩35,645 | ₩35,551 | ₩35,598 | +0.09% | 6.9천 |
|---|
| 2026.05.22 | ₩35,511 | ₩35,511 | ₩35,403 | ₩35,446 | -0.18% | 2.8만 |
|---|
| 2026.05.21 | ₩35,336 | ₩35,444 | ₩35,323 | ₩35,423 | +0.25% | 8.3천 |
|---|
| 2026.05.20 | ₩35,256 | ₩35,430 | ₩35,256 | ₩35,414 | +0.45% | 7.8천 |
|---|
| 2026.05.19 | ₩35,202 | ₩35,269 | ₩35,176 | ₩35,209 | +0.02% | 1.6만 |
|---|
| 2026.05.18 | ₩35,377 | ₩35,390 | ₩35,296 | ₩35,328 | -0.14% | 6.6천 |
|---|
| 2026.05.15 | ₩35,356 | ₩35,389 | ₩35,324 | ₩35,324 | -0.09% | 5.3천 |
|---|
| 2026.05.14 | ₩35,671 | ₩35,671 | ₩35,591 | ₩35,591 | -0.23% | 7.3천 |
|---|
| 2026.05.13 | ₩35,564 | ₩35,604 | ₩35,551 | ₩35,604 | +0.11% | 9.5천 |
|---|
| 2026.05.12 | ₩35,591 | ₩35,604 | ₩35,564 | ₩35,564 | -0.08% | 4.7천 |
|---|
| 2026.05.11 | ₩35,765 | ₩35,765 | ₩35,685 | ₩35,691 | -0.21% | 8.6천 |
|---|
| 2026.05.08 | ₩35,832 | ₩35,832 | ₩35,765 | ₩35,780 | -0.15% | 6.2천 |
|---|
| 2026.05.07 | ₩35,832 | ₩35,832 | ₩35,658 | ₩35,705 | -0.36% | 1.8만 |
|---|
| 2026.05.06 | ₩35,745 | ₩35,805 | ₩35,738 | ₩35,805 | +0.17% | 9.3천 |
|---|
| 2026.05.05 | ₩35,604 | ₩35,710 | ₩35,604 | ₩35,645 | +0.11% | 1만 |
|---|
| 2026.05.04 | ₩35,698 | ₩35,698 | ₩35,564 | ₩35,611 | -0.24% | 1.4만 |
|---|
| 2026.05.01 | ₩35,752 | ₩35,772 | ₩35,732 | ₩35,732 | -0.06% | 5.7만 |
|---|
| 2026.04.30 | ₩35,698 | ₩35,698 | ₩35,618 | ₩35,671 | -0.08% | 1.3만 |
|---|
| 2026.04.29 | ₩35,671 | ₩35,671 | ₩35,627 | ₩35,671 | 0.00% | 9.1만 |
|---|
| 2026.04.28 | ₩35,725 | ₩35,752 | ₩35,671 | ₩35,722 | -0.01% | 7.8천 |
|---|
| 2026.04.27 | ₩35,725 | ₩35,862 | ₩35,725 | ₩35,758 | +0.09% | 1.1만 |
|---|
| 2026.04.24 | ₩35,765 | ₩35,832 | ₩35,725 | ₩35,805 | +0.11% | 7.8천 |
|---|
| 2026.04.23 | ₩35,819 | ₩35,819 | ₩35,725 | ₩35,772 | -0.13% | 7.9천 |
|---|
| 2026.04.22 | ₩35,832 | ₩35,832 | ₩35,788 | ₩35,799 | -0.09% | 3.9천 |
|---|
| 2026.04.21 | ₩35,846 | ₩35,846 | ₩35,752 | ₩35,752 | -0.26% | 6.5천 |
|---|
| 2026.04.20 | ₩35,939 | ₩35,939 | ₩35,792 | ₩35,832 | -0.30% | 5.5천 |
|---|
| 2026.04.17 | ₩35,872 | ₩35,872 | ₩35,832 | ₩35,866 | -0.02% | 6.2천 |
|---|
| 2026.04.16 | ₩35,859 | ₩35,859 | ₩35,685 | ₩35,730 | -0.36% | 6.6천 |
|---|
| 2026.04.15 | ₩35,772 | ₩35,819 | ₩35,746 | ₩35,765 | -0.02% | 1.9만 |
|---|
| 2026.04.14 | ₩35,752 | ₩35,812 | ₩35,752 | ₩35,812 | +0.17% | 4.4천 |
|---|
| 2026.04.13 | ₩35,712 | ₩35,779 | ₩35,678 | ₩35,752 | +0.11% | 6.5천 |
|---|
| 2026.04.10 | ₩35,752 | ₩35,779 | ₩35,725 | ₩35,725 | -0.07% | 1.6만 |
|---|
| 2026.04.09 | ₩35,752 | ₩35,792 | ₩35,631 | ₩35,738 | -0.04% | 1.4만 |
|---|
| 2026.04.08 | ₩35,779 | ₩35,792 | ₩35,685 | ₩35,732 | -0.13% | 1.1만 |
|---|
| 2026.04.07 | ₩35,591 | ₩35,678 | ₩35,564 | ₩35,678 | +0.24% | 7.5천 |
|---|
| 2026.04.06 | ₩35,671 | ₩35,685 | ₩35,624 | ₩35,631 | -0.11% | 1.7만 |
|---|
| 2026.04.02 | ₩35,725 | ₩35,738 | ₩35,618 | ₩35,669 | -0.16% | 5.3천 |
|---|
| 2026.04.01 | ₩35,685 | ₩35,685 | ₩35,604 | ₩35,631 | -0.15% | 2만 |
|---|
| 2026.03.31 | ₩35,604 | ₩35,645 | ₩35,524 | ₩35,643 | +0.11% | 1.3만 |
|---|
| 2026.03.30 | ₩35,484 | ₩35,564 | ₩35,435 | ₩35,470 | -0.04% | 1.3만 |
|---|
| 2026.03.27 | ₩35,377 | ₩35,470 | ₩35,310 | ₩35,336 | -0.11% | 2.4만 |
|---|
| 2026.03.26 | ₩35,638 | ₩35,671 | ₩35,457 | ₩35,484 | -0.43% | 2.1만 |
|---|
| 2026.03.25 | ₩35,712 | ₩35,752 | ₩35,685 | ₩35,752 | +0.11% | 1.8천 |
|---|
| 2026.03.24 | ₩35,578 | ₩35,671 | ₩35,578 | ₩35,611 | +0.09% | 2.3만 |
|---|
| 2026.03.23 | ₩35,738 | ₩35,765 | ₩35,631 | ₩35,703 | -0.10% | 9.7천 |
|---|
| 2026.03.20 | ₩35,591 | ₩35,631 | ₩35,511 | ₩35,537 | -0.15% | 9.2천 |
|---|
| 2026.03.19 | ₩35,792 | ₩35,939 | ₩35,765 | ₩35,892 | +0.28% | 3.1만 |
|---|
| 2026.03.18 | ₩36,047 | ₩36,047 | ₩35,872 | ₩35,882 | -0.46% | 2.2만 |
|---|
| 2026.03.17 | ₩36,100 | ₩36,127 | ₩36,060 | ₩36,100 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩36,033 | ₩36,060 | ₩35,966 | ₩36,033 | 0.00% | 3.2만 |
|---|
| 2026.03.13 | ₩35,939 | ₩35,939 | ₩35,765 | ₩35,832 | -0.30% | 4.1만 |
|---|
| 2026.03.12 | ₩35,934 | ₩35,934 | ₩35,846 | ₩35,872 | -0.17% | 2.8만 |
|---|
| 2026.03.11 | ₩36,047 | ₩36,087 | ₩36,047 | ₩36,067 | +0.06% | 7.1천 |
|---|
| 2026.03.10 | ₩36,321 | ₩36,321 | ₩36,140 | ₩36,214 | -0.30% | 6.6천 |
|---|
| 2026.03.09 | ₩35,993 | ₩36,288 | ₩35,993 | ₩36,281 | +0.80% | 1.2만 |
|---|
| 2026.03.06 | ₩36,087 | ₩36,221 | ₩36,087 | ₩36,140 | +0.15% | 6.9천 |
|---|
| 2026.03.05 | ₩36,181 | ₩36,261 | ₩36,127 | ₩36,261 | +0.22% | 2.4만 |
|---|
| 2026.03.04 | ₩36,328 | ₩36,380 | ₩36,308 | ₩36,341 | +0.04% | 6.8천 |
|---|
| 2026.03.03 | ₩36,181 | ₩36,368 | ₩36,181 | ₩36,315 | +0.37% | 5.1천 |
|---|
| 2026.03.02 | ₩36,435 | ₩36,583 | ₩36,355 | ₩36,462 | +0.07% | 1.6만 |
|---|
| 2026.02.27 | ₩36,579 | ₩36,636 | ₩36,573 | ₩36,636 | +0.16% | 1.4만 |
|---|
| 2026.02.26 | ₩36,475 | ₩36,475 | ₩36,408 | ₩36,455 | -0.06% | 6.3천 |
|---|
| 2026.02.25 | ₩36,418 | ₩36,418 | ₩36,341 | ₩36,395 | -0.06% | 3.3천 |
|---|
| 2026.02.24 | ₩36,355 | ₩36,422 | ₩36,355 | ₩36,382 | +0.07% | 9.3천 |
|---|
| 2026.02.23 | ₩36,341 | ₩36,395 | ₩36,301 | ₩36,355 | +0.04% | 9.5천 |
|---|
| 2026.02.20 | ₩36,221 | ₩36,355 | ₩36,207 | ₩36,355 | +0.37% | 2.1만 |
|---|
| 2026.02.19 | ₩36,261 | ₩36,261 | ₩36,181 | ₩36,207 | -0.15% | 4.7천 |
|---|
| 2026.02.18 | ₩36,167 | ₩36,315 | ₩36,167 | ₩36,221 | +0.15% | 9.3천 |
|---|
| 2026.02.17 | ₩36,167 | ₩36,315 | ₩36,167 | ₩36,301 | +0.37% | 1.9만 |
|---|
| 2026.02.13 | ₩36,241 | ₩36,274 | ₩36,194 | ₩36,261 | +0.06% | 1.6천 |
|---|
| 2026.02.12 | ₩36,100 | ₩36,181 | ₩36,060 | ₩36,140 | +0.11% | 3.2만 |
|---|
| 2026.02.11 | ₩36,060 | ₩36,127 | ₩36,026 | ₩36,047 | -0.04% | 3만 |
|---|
| 2026.02.10 | ₩36,107 | ₩36,154 | ₩36,060 | ₩36,114 | +0.02% | 9.8천 |
|---|
| 2026.02.09 | ₩35,959 | ₩36,033 | ₩35,958 | ₩35,986 | +0.07% | 6.4천 |
|---|
| 2026.02.06 | ₩35,926 | ₩35,953 | ₩35,872 | ₩35,926 | 0.00% | 1.7만 |
|---|
| 2026.02.05 | ₩35,698 | ₩35,846 | ₩35,591 | ₩35,819 | +0.34% | 2.4만 |
|---|
| 2026.02.04 | ₩35,779 | ₩35,792 | ₩35,725 | ₩35,752 | -0.07% | 9.3천 |
|---|
| 2026.02.03 | ₩35,712 | ₩35,819 | ₩35,685 | ₩35,812 | +0.28% | 4천 |
|---|
| 2026.02.02 | ₩35,772 | ₩35,819 | ₩35,725 | ₩35,785 | +0.04% | 6.4천 |
|---|
| 2026.01.30 | ₩35,859 | ₩35,859 | ₩35,803 | ₩35,805 | -0.15% | 4.3천 |
|---|
| 2026.01.29 | ₩35,784 | ₩35,846 | ₩35,784 | ₩35,846 | +0.17% | 1.9천 |
|---|
| 2026.01.28 | ₩35,750 | ₩35,819 | ₩35,750 | ₩35,785 | +0.10% | 2.1천 |
|---|
| 2026.01.27 | ₩35,846 | ₩35,886 | ₩35,805 | ₩35,839 | -0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩35,812 | ₩35,899 | ₩35,765 | ₩35,832 | +0.06% | 1.1만 |
|---|
| 2026.01.23 | ₩35,765 | ₩35,779 | ₩35,712 | ₩35,765 | 0.00% | 6.9천 |
|---|
| 2026.01.22 | ₩35,728 | ₩35,765 | ₩35,685 | ₩35,732 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩35,618 | ₩35,725 | ₩35,591 | ₩35,691 | +0.21% | 4.8천 |
|---|
| 2026.01.20 | ₩35,604 | ₩35,658 | ₩35,457 | ₩35,511 | -0.26% | 5.7천 |
|---|
| 2026.01.16 | ₩35,886 | ₩35,886 | ₩35,797 | ₩35,805 | -0.22% | 5.3천 |
|---|
| 2026.01.15 | ₩35,899 | ₩35,953 | ₩35,872 | ₩35,899 | 0.00% | 9.5천 |
|---|
| 2026.01.14 | ₩35,930 | ₩35,966 | ₩35,910 | ₩35,933 | +0.01% | 1.2천 |
|---|
| 2026.01.13 | ₩35,904 | ₩35,953 | ₩35,892 | ₩35,906 | +0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩35,899 | ₩35,899 | ₩35,846 | ₩35,866 | -0.09% | 5.6천 |
|---|
| 2026.01.09 | ₩35,899 | ₩35,899 | ₩35,872 | ₩35,879 | -0.06% | 4천 |
|---|
| 2026.01.08 | ₩35,866 | ₩35,913 | ₩35,819 | ₩35,859 | -0.02% | 1만 |
|---|
| 2026.01.07 | ₩35,859 | ₩35,992 | ₩35,859 | ₩35,946 | +0.24% | 8.7만 |
|---|
| 2026.01.06 | ₩35,872 | ₩35,872 | ₩35,805 | ₩35,859 | -0.04% | 4.8천 |
|---|
| 2026.01.05 | ₩35,859 | ₩35,913 | ₩35,856 | ₩35,913 | +0.15% | 2.8천 |
|---|
| 2026.01.02 | ₩35,819 | ₩35,819 | ₩35,725 | ₩35,792 | -0.07% | 1.5만 |
|---|
| 2025.12.31 | ₩35,832 | ₩35,872 | ₩35,765 | ₩35,792 | -0.11% | 6.3천 |
|---|
| 2025.12.30 | ₩35,913 | ₩35,939 | ₩35,892 | ₩35,926 | +0.04% | 8.3천 |
|---|
| 2025.12.29 | ₩35,872 | ₩35,939 | ₩35,837 | ₩35,913 | +0.11% | 1.3만 |
|---|
| 2025.12.26 | ₩35,832 | ₩35,872 | ₩35,832 | ₩35,866 | +0.09% | 6.1천 |
|---|
| 2025.12.24 | ₩35,805 | ₩35,846 | ₩35,756 | ₩35,846 | +0.11% | 1.8만 |
|---|
| 2025.12.23 | ₩35,779 | ₩35,791 | ₩35,685 | ₩35,685 | -0.26% | 8.9천 |
|---|
| 2025.12.22 | ₩35,792 | ₩35,846 | ₩35,752 | ₩35,846 | +0.15% | 1.1만 |
|---|
| 2025.12.19 | ₩35,779 | ₩35,779 | ₩35,738 | ₩35,765 | -0.04% | 2.1천 |
|---|
| 2025.12.18 | ₩35,859 | ₩35,859 | ₩35,779 | ₩35,859 | 0.00% | 5천 |
|---|
| 2025.12.17 | ₩35,725 | ₩35,765 | ₩35,685 | ₩35,765 | +0.11% | 3.6만 |
|---|
| 2025.12.16 | ₩35,671 | ₩35,779 | ₩35,671 | ₩35,698 | +0.08% | 5.2천 |
|---|
| 2025.12.15 | ₩35,685 | ₩35,712 | ₩35,618 | ₩35,698 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩35,651 | ₩35,671 | ₩35,604 | ₩35,671 | +0.06% | 3.6천 |
|---|
| 2025.12.11 | ₩35,805 | ₩35,805 | ₩35,699 | ₩35,765 | -0.11% | 1.7만 |
|---|
| 2025.12.10 | ₩35,604 | ₩35,712 | ₩35,564 | ₩35,698 | +0.26% | 8.9천 |
|---|
| 2025.12.09 | ₩35,628 | ₩35,671 | ₩35,591 | ₩35,671 | +0.12% | 6.3천 |
|---|
| 2025.12.08 | ₩35,645 | ₩35,712 | ₩35,614 | ₩35,712 | +0.19% | 1.2만 |
|---|
| 2025.12.05 | ₩35,779 | ₩35,779 | ₩35,713 | ₩35,752 | -0.07% | 21.2만 |
|---|
| 2025.12.04 | ₩35,832 | ₩35,832 | ₩35,752 | ₩35,772 | -0.17% | 3.9천 |
|---|
| 2025.12.03 | ₩35,832 | ₩35,913 | ₩35,792 | ₩35,913 | +0.22% | 1.1만 |
|---|
| 2025.12.02 | ₩35,712 | ₩35,805 | ₩35,645 | ₩35,785 | +0.21% | 4.7천 |
|---|
| 2025.12.01 | ₩35,859 | ₩35,886 | ₩35,779 | ₩35,819 | -0.11% | 1.8만 |
|---|
| 2025.11.28 | ₩35,911 | ₩35,953 | ₩35,911 | ₩35,913 | +0.00% | 900 |
|---|
| 2025.11.26 | ₩35,930 | ₩35,980 | ₩35,930 | ₩35,959 | +0.08% | 5.6천 |
|---|
| 2025.11.25 | ₩35,872 | ₩35,939 | ₩35,839 | ₩35,913 | +0.11% | 2.5만 |
|---|
| 2025.11.24 | ₩35,619 | ₩35,913 | ₩35,619 | ₩35,832 | +0.60% | 2.1만 |
|---|
| 2025.11.21 | ₩35,578 | ₩35,658 | ₩35,557 | ₩35,631 | +0.15% | 1.3만 |
|---|
| 2025.11.20 | ₩35,671 | ₩35,671 | ₩35,417 | ₩35,477 | -0.54% | 2.8천 |
|---|
| 2025.11.19 | ₩35,509 | ₩35,604 | ₩35,445 | ₩35,524 | +0.04% | 1.2만 |
|---|
| 2025.11.18 | ₩35,457 | ₩35,537 | ₩35,403 | ₩35,464 | +0.02% | 5.1천 |
|---|
| 2025.11.17 | ₩35,536 | ₩35,591 | ₩35,423 | ₩35,423 | -0.32% | 2만 |
|---|
| 2025.11.14 | ₩35,551 | ₩35,551 | ₩35,444 | ₩35,464 | -0.25% | 1.7만 |
|---|
| 2025.11.13 | ₩35,604 | ₩35,631 | ₩35,470 | ₩35,484 | -0.34% | 1.4만 |
|---|
| 2025.11.12 | ₩35,638 | ₩35,698 | ₩35,604 | ₩35,665 | +0.08% | 1.9만 |
|---|
| 2025.11.11 | ₩35,603 | ₩35,658 | ₩35,564 | ₩35,651 | +0.14% | 1.1만 |
|---|
| 2025.11.10 | ₩35,543 | ₩35,591 | ₩35,497 | ₩35,525 | -0.05% | 1.1만 |
|---|
| 2025.11.07 | ₩35,417 | ₩35,578 | ₩35,391 | ₩35,464 | +0.13% | 1.2만 |
|---|
| 2025.11.06 | ₩35,564 | ₩35,564 | ₩35,457 | ₩35,477 | -0.24% | 6.4천 |
|---|
| 2025.11.05 | ₩35,390 | ₩35,444 | ₩35,390 | ₩35,410 | +0.06% | 8.1천 |
|---|
| 2025.11.04 | ₩35,430 | ₩35,511 | ₩35,430 | ₩35,504 | +0.21% | 8.8천 |
|---|
| 2025.11.03 | ₩35,470 | ₩35,511 | ₩35,470 | ₩35,477 | +0.02% | 1.2만 |
|---|
| 2025.10.31 | ₩35,457 | ₩35,524 | ₩35,457 | ₩35,497 | +0.11% | 3.4만 |
|---|
| 2025.10.30 | ₩35,474 | ₩35,524 | ₩35,474 | ₩35,484 | +0.03% | 4.5천 |
|---|
| 2025.10.29 | ₩35,738 | ₩35,738 | ₩35,511 | ₩35,551 | -0.52% | 1만 |
|---|
| 2025.10.28 | ₩35,658 | ₩35,779 | ₩35,658 | ₩35,725 | +0.19% | 8.3천 |
|---|
| 2025.10.27 | ₩35,645 | ₩35,939 | ₩35,607 | ₩35,939 | +0.83% | 1.1만 |
|---|
| 2025.10.24 | ₩35,618 | ₩35,698 | ₩35,618 | ₩35,678 | +0.17% | 1.7만 |
|---|
| 2025.10.23 | ₩35,685 | ₩35,685 | ₩35,578 | ₩35,631 | -0.15% | 1.2만 |
|---|
| 2025.10.22 | ₩35,690 | ₩35,712 | ₩35,604 | ₩35,671 | -0.05% | 3.4만 |
|---|
| 2025.10.21 | ₩35,737 | ₩35,752 | ₩35,604 | ₩35,698 | -0.11% | 1.5만 |
|---|
| 2025.10.20 | ₩35,631 | ₩35,698 | ₩35,524 | ₩35,627 | -0.01% | 1.4만 |
|---|
| 2025.10.17 | ₩35,484 | ₩35,564 | ₩35,484 | ₩35,537 | +0.15% | 1.4만 |
|---|
| 2025.10.16 | ₩35,470 | ₩35,564 | ₩35,460 | ₩35,524 | +0.15% | 2.4만 |
|---|
| 2025.10.15 | ₩35,551 | ₩35,564 | ₩35,430 | ₩35,470 | -0.23% | 8.1천 |
|---|
| 2025.10.14 | ₩35,367 | ₩35,511 | ₩35,363 | ₩35,430 | +0.18% | 4.2천 |
|---|
| 2025.10.13 | ₩35,390 | ₩35,430 | ₩35,307 | ₩35,356 | -0.09% | 3.4천 |
|---|
| 2025.10.10 | ₩35,377 | ₩35,403 | ₩35,232 | ₩35,232 | -0.41% | 7.1천 |
|---|