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 | ₩34,881 | ₩34,944 | ₩34,857 | ₩34,899 | +0.05% | 1.9만 |
| 2026.10.08 | ₩34,777 | ₩34,877 | ₩34,720 | ₩34,857 | +0.23% | 1.3만 |
| 2026.10.07 | ₩34,744 | ₩34,837 | ₩34,730 | ₩34,792 | +0.14% | 1만 |
| 2026.10.06 | ₩34,782 | ₩34,851 | ₩34,776 | ₩34,805 | +0.07% | 1.1만 |
| 2026.10.05 | ₩34,797 | ₩34,797 | ₩34,704 | ₩34,745 | -0.15% | 1.5만 |
| 2026.10.02 | ₩34,944 | ₩34,944 | ₩34,757 | ₩34,810 | -0.38% | 2.2만 |
| 2026.10.01 | ₩34,637 | ₩34,824 | ₩34,637 | ₩34,778 | +0.41% | 2.1만 |
| 2026.09.30 | ₩34,784 | ₩34,784 | ₩34,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,678 |
| -0.30% |
| 5.8천 |
| 2026.09.29 | ₩34,724 | ₩34,725 | ₩34,690 | ₩34,725 | +0.00% | 3.8천 |
|---|
| 2026.09.28 | ₩34,730 | ₩34,784 | ₩34,693 | ₩34,778 | +0.14% | 5.3천 |
|---|
| 2026.09.25 | ₩34,784 | ₩34,896 | ₩34,784 | ₩34,896 | +0.32% | 1.9만 |
|---|
| 2026.09.24 | ₩34,931 | ₩34,944 | ₩34,812 | ₩34,812 | -0.34% | 1.9만 |
|---|
| 2026.09.23 | ₩35,080 | ₩35,124 | ₩34,904 | ₩35,024 | -0.16% | 1.2만 |
|---|
| 2026.09.22 | ₩35,265 | ₩35,331 | ₩35,265 | ₩35,297 | +0.09% | 5.2천 |
|---|
| 2026.09.21 | ₩35,225 | ₩35,278 | ₩35,211 | ₩35,253 | +0.08% | 9천 |
|---|
| 2026.09.18 | ₩35,144 | ₩35,171 | ₩35,111 | ₩35,132 | -0.03% | 5.6천 |
|---|
| 2026.09.17 | ₩35,251 | ₩35,251 | ₩35,211 | ₩35,239 | -0.03% | 1.3만 |
|---|
| 2026.09.16 | ₩35,104 | ₩35,178 | ₩34,997 | ₩35,019 | -0.24% | 7.4천 |
|---|
| 2026.09.15 | ₩35,071 | ₩35,104 | ₩35,011 | ₩35,071 | 0.00% | 7.2천 |
|---|
| 2026.09.14 | ₩35,104 | ₩35,251 | ₩35,098 | ₩35,159 | +0.16% | 1.7만 |
|---|
| 2026.09.11 | ₩35,258 | ₩35,265 | ₩35,171 | ₩35,211 | -0.13% | 1.3만 |
|---|
| 2026.09.10 | ₩35,204 | ₩35,238 | ₩35,164 | ₩35,166 | -0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩35,465 | ₩35,465 | ₩35,371 | ₩35,406 | -0.17% | 1.1만 |
|---|
| 2026.09.08 | ₩35,505 | ₩35,558 | ₩35,465 | ₩35,486 | -0.05% | 1.6만 |
|---|
| 2026.09.04 | ₩35,505 | ₩35,652 | ₩35,505 | ₩35,546 | +0.12% | 5.2만 |
|---|
| 2026.09.03 | ₩35,584 | ₩36,494 | ₩35,553 | ₩35,553 | -0.09% | 1만 |
|---|
| 2026.09.02 | ₩35,492 | ₩35,705 | ₩35,438 | ₩35,480 | -0.03% | 3만 |
|---|
| 2026.09.01 | ₩35,465 | ₩35,505 | ₩35,398 | ₩35,400 | -0.18% | 1.9만 |
|---|
| 2026.08.31 | ₩35,572 | ₩35,572 | ₩35,465 | ₩35,532 | -0.11% | 3.2만 |
|---|
| 2026.08.28 | ₩35,652 | ₩35,719 | ₩35,585 | ₩35,587 | -0.18% | 9.8천 |
|---|
| 2026.08.27 | ₩35,725 | ₩35,772 | ₩35,665 | ₩35,712 | -0.04% | 7.8천 |
|---|
| 2026.08.26 | ₩35,745 | ₩35,766 | ₩35,679 | ₩35,719 | -0.07% | 1.5만 |
|---|
| 2026.08.25 | ₩35,665 | ₩35,799 | ₩35,665 | ₩35,766 | +0.28% | 9.7천 |
|---|
| 2026.08.24 | ₩35,592 | ₩35,652 | ₩35,572 | ₩35,604 | +0.03% | 1만 |
|---|
| 2026.08.21 | ₩35,625 | ₩35,625 | ₩35,505 | ₩35,599 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩35,599 | ₩35,652 | ₩35,558 | ₩35,589 | -0.03% | 1.1만 |
|---|
| 2026.08.19 | ₩35,712 | ₩35,745 | ₩35,659 | ₩35,715 | +0.01% | 2.3만 |
|---|
| 2026.08.18 | ₩35,599 | ₩35,652 | ₩35,558 | ₩35,639 | +0.11% | 1.3만 |
|---|
| 2026.08.17 | ₩35,652 | ₩35,652 | ₩35,565 | ₩35,565 | -0.24% | 1.3만 |
|---|
| 2026.08.14 | ₩35,719 | ₩35,719 | ₩35,585 | ₩35,665 | -0.15% | 1.2만 |
|---|
| 2026.08.13 | ₩35,759 | ₩35,852 | ₩35,705 | ₩35,719 | -0.11% | 1.1만 |
|---|
| 2026.08.12 | ₩35,679 | ₩35,679 | ₩35,572 | ₩35,599 | -0.22% | 6.9천 |
|---|
| 2026.08.11 | ₩35,518 | ₩35,639 | ₩35,518 | ₩35,572 | +0.15% | 1.1만 |
|---|
| 2026.08.10 | ₩35,585 | ₩35,599 | ₩35,514 | ₩35,537 | -0.14% | 8.7천 |
|---|
| 2026.08.07 | ₩35,692 | ₩35,692 | ₩35,619 | ₩35,632 | -0.17% | 7.3천 |
|---|
| 2026.08.06 | ₩35,652 | ₩35,652 | ₩35,558 | ₩35,558 | -0.26% | 1.6만 |
|---|
| 2026.08.05 | ₩35,679 | ₩35,679 | ₩35,599 | ₩35,632 | -0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩35,639 | ₩35,652 | ₩35,612 | ₩35,613 | -0.07% | 7만 |
|---|
| 2026.08.03 | ₩35,505 | ₩35,558 | ₩35,438 | ₩35,498 | -0.02% | 4만 |
|---|
| 2026.07.31 | ₩35,331 | ₩35,358 | ₩35,318 | ₩35,358 | +0.08% | 1.3만 |
|---|
| 2026.07.30 | ₩35,405 | ₩35,469 | ₩35,371 | ₩35,425 | +0.06% | 7.1천 |
|---|
| 2026.07.29 | ₩35,412 | ₩35,472 | ₩35,357 | ₩35,357 | -0.15% | 2.3천 |
|---|
| 2026.07.28 | ₩35,465 | ₩35,585 | ₩35,465 | ₩35,545 | +0.23% | 1만 |
|---|
| 2026.07.27 | ₩35,391 | ₩35,478 | ₩35,345 | ₩35,425 | +0.09% | 4.3만 |
|---|
| 2026.07.24 | ₩35,338 | ₩35,412 | ₩35,318 | ₩35,345 | +0.02% | 9.5천 |
|---|
| 2026.07.23 | ₩35,184 | ₩35,318 | ₩35,184 | ₩35,261 | +0.22% | 2.2만 |
|---|
| 2026.07.22 | ₩35,385 | ₩35,460 | ₩35,371 | ₩35,398 | +0.04% | 1.3만 |
|---|
| 2026.07.21 | ₩35,492 | ₩35,518 | ₩35,465 | ₩35,465 | -0.08% | 5.2천 |
|---|
| 2026.07.20 | ₩35,538 | ₩35,558 | ₩35,438 | ₩35,485 | -0.15% | 8.1천 |
|---|
| 2026.07.17 | ₩35,679 | ₩35,812 | ₩35,639 | ₩35,639 | -0.11% | 4.3만 |
|---|
| 2026.07.16 | ₩35,545 | ₩35,625 | ₩35,532 | ₩35,573 | +0.08% | 5.4천 |
|---|
| 2026.07.15 | ₩35,652 | ₩35,692 | ₩35,619 | ₩35,639 | -0.04% | 2.2만 |
|---|
| 2026.07.14 | ₩35,599 | ₩35,599 | ₩35,492 | ₩35,560 | -0.11% | 3.3만 |
|---|
| 2026.07.13 | ₩35,572 | ₩35,599 | ₩35,492 | ₩35,520 | -0.15% | 2.4만 |
|---|
| 2026.07.10 | ₩35,665 | ₩35,665 | ₩35,572 | ₩35,623 | -0.12% | 3.8만 |
|---|
| 2026.07.09 | ₩35,619 | ₩35,665 | ₩35,619 | ₩35,633 | +0.04% | 2.5만 |
|---|
| 2026.07.08 | ₩35,545 | ₩35,545 | ₩35,452 | ₩35,517 | -0.08% | 1.2만 |
|---|
| 2026.07.07 | ₩35,692 | ₩35,692 | ₩35,585 | ₩35,587 | -0.30% | 1.2만 |
|---|
| 2026.07.06 | ₩35,652 | ₩35,719 | ₩35,652 | ₩35,692 | +0.11% | 1만 |
|---|
| 2026.07.02 | ₩35,705 | ₩35,705 | ₩35,599 | ₩35,660 | -0.13% | 3.9천 |
|---|
| 2026.07.01 | ₩35,612 | ₩35,705 | ₩35,612 | ₩35,673 | +0.17% | 5.7천 |
|---|
| 2026.06.30 | ₩35,798 | ₩35,798 | ₩35,720 | ₩35,727 | -0.20% | 8.6천 |
|---|
| 2026.06.29 | ₩35,804 | ₩35,852 | ₩35,759 | ₩35,800 | -0.01% | 9천 |
|---|
| 2026.06.26 | ₩35,692 | ₩35,786 | ₩35,692 | ₩35,731 | +0.11% | 9.4천 |
|---|
| 2026.06.25 | ₩35,692 | ₩35,759 | ₩35,665 | ₩35,667 | -0.07% | 4.8천 |
|---|
| 2026.06.24 | ₩35,620 | ₩35,713 | ₩35,585 | ₩35,627 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩35,558 | ₩35,558 | ₩35,452 | ₩35,480 | -0.22% | 9.3천 |
|---|
| 2026.06.22 | ₩35,517 | ₩35,558 | ₩35,492 | ₩35,513 | -0.01% | 4.3천 |
|---|
| 2026.06.18 | ₩35,692 | ₩35,719 | ₩35,625 | ₩35,640 | -0.15% | 1.8만 |
|---|
| 2026.06.17 | ₩35,612 | ₩35,692 | ₩35,478 | ₩35,478 | -0.38% | 1.1만 |
|---|
| 2026.06.16 | ₩35,665 | ₩35,705 | ₩35,639 | ₩35,673 | +0.02% | 4.1천 |
|---|
| 2026.06.15 | ₩35,572 | ₩35,665 | ₩35,572 | ₩35,600 | +0.08% | 1.5만 |
|---|
| 2026.06.12 | ₩33,408 | ₩35,545 | ₩31,564 | ₩35,493 | +6.24% | 2.7만 |
|---|
| 2026.06.11 | ₩35,345 | ₩35,532 | ₩35,265 | ₩35,532 | +0.53% | 1.8만 |
|---|
| 2026.06.10 | ₩35,345 | ₩35,398 | ₩35,251 | ₩35,266 | -0.22% | 1.2만 |
|---|
| 2026.06.09 | ₩35,412 | ₩35,412 | ₩35,196 | ₩35,335 | -0.22% | 2.1만 |
|---|
| 2026.06.08 | ₩35,371 | ₩35,385 | ₩35,331 | ₩35,331 | -0.11% | 8.2천 |
|---|
| 2026.06.05 | ₩35,478 | ₩35,478 | ₩35,291 | ₩35,303 | -0.49% | 1.3만 |
|---|
| 2026.06.04 | ₩35,579 | ₩35,625 | ₩35,579 | ₩35,579 | 0.00% | 2.1만 |
|---|
| 2026.06.03 | ₩35,545 | ₩35,558 | ₩35,492 | ₩35,518 | -0.08% | 51.3만 |
|---|
| 2026.06.02 | ₩35,652 | ₩35,652 | ₩35,585 | ₩35,612 | -0.11% | 1.7만 |
|---|
| 2026.06.01 | ₩35,572 | ₩35,612 | ₩35,476 | ₩35,580 | +0.02% | 4.7천 |
|---|
| 2026.05.29 | ₩35,639 | ₩35,652 | ₩35,585 | ₩35,605 | -0.09% | 1.8만 |
|---|
| 2026.05.28 | ₩35,585 | ₩35,612 | ₩35,558 | ₩35,585 | 0.00% | 1.1만 |
|---|
| 2026.05.27 | ₩35,545 | ₩35,558 | ₩35,505 | ₩35,545 | 0.00% | 2.3만 |
|---|
| 2026.05.26 | ₩35,452 | ₩35,532 | ₩35,438 | ₩35,485 | +0.09% | 6.9천 |
|---|
| 2026.05.22 | ₩35,398 | ₩35,398 | ₩35,291 | ₩35,334 | -0.18% | 2.8만 |
|---|
| 2026.05.21 | ₩35,225 | ₩35,331 | ₩35,211 | ₩35,311 | +0.25% | 8.3천 |
|---|
| 2026.05.20 | ₩35,144 | ₩35,318 | ₩35,144 | ₩35,302 | +0.45% | 7.8천 |
|---|
| 2026.05.19 | ₩35,091 | ₩35,158 | ₩35,064 | ₩35,098 | +0.02% | 1.6만 |
|---|
| 2026.05.18 | ₩35,265 | ₩35,278 | ₩35,184 | ₩35,217 | -0.14% | 6.6천 |
|---|
| 2026.05.15 | ₩35,245 | ₩35,277 | ₩35,212 | ₩35,212 | -0.09% | 5.3천 |
|---|
| 2026.05.14 | ₩35,558 | ₩35,558 | ₩35,478 | ₩35,478 | -0.23% | 7.3천 |
|---|
| 2026.05.13 | ₩35,452 | ₩35,492 | ₩35,438 | ₩35,492 | +0.11% | 9.5천 |
|---|
| 2026.05.12 | ₩35,478 | ₩35,492 | ₩35,452 | ₩35,452 | -0.08% | 4.7천 |
|---|
| 2026.05.11 | ₩35,652 | ₩35,652 | ₩35,572 | ₩35,579 | -0.21% | 8.6천 |
|---|
| 2026.05.08 | ₩35,719 | ₩35,719 | ₩35,652 | ₩35,667 | -0.15% | 6.2천 |
|---|
| 2026.05.07 | ₩35,719 | ₩35,719 | ₩35,545 | ₩35,592 | -0.36% | 1.8만 |
|---|
| 2026.05.06 | ₩35,632 | ₩35,692 | ₩35,625 | ₩35,692 | +0.17% | 9.3천 |
|---|
| 2026.05.05 | ₩35,492 | ₩35,597 | ₩35,492 | ₩35,532 | +0.11% | 1만 |
|---|
| 2026.05.04 | ₩35,585 | ₩35,585 | ₩35,452 | ₩35,498 | -0.24% | 1.4만 |
|---|
| 2026.05.01 | ₩35,639 | ₩35,659 | ₩35,619 | ₩35,619 | -0.06% | 5.7만 |
|---|
| 2026.04.30 | ₩35,585 | ₩35,585 | ₩35,505 | ₩35,558 | -0.08% | 1.3만 |
|---|
| 2026.04.29 | ₩35,558 | ₩35,558 | ₩35,514 | ₩35,558 | 0.00% | 9.1만 |
|---|
| 2026.04.28 | ₩35,612 | ₩35,639 | ₩35,558 | ₩35,609 | -0.01% | 7.8천 |
|---|
| 2026.04.27 | ₩35,612 | ₩35,748 | ₩35,612 | ₩35,645 | +0.09% | 1.1만 |
|---|
| 2026.04.24 | ₩35,652 | ₩35,719 | ₩35,612 | ₩35,692 | +0.11% | 7.8천 |
|---|
| 2026.04.23 | ₩35,705 | ₩35,705 | ₩35,612 | ₩35,659 | -0.13% | 7.9천 |
|---|
| 2026.04.22 | ₩35,719 | ₩35,719 | ₩35,675 | ₩35,685 | -0.09% | 3.9천 |
|---|
| 2026.04.21 | ₩35,732 | ₩35,732 | ₩35,639 | ₩35,639 | -0.26% | 6.5천 |
|---|
| 2026.04.20 | ₩35,826 | ₩35,826 | ₩35,679 | ₩35,719 | -0.30% | 5.5천 |
|---|
| 2026.04.17 | ₩35,759 | ₩35,759 | ₩35,719 | ₩35,752 | -0.02% | 6.2천 |
|---|
| 2026.04.16 | ₩35,745 | ₩35,745 | ₩35,572 | ₩35,617 | -0.36% | 6.6천 |
|---|
| 2026.04.15 | ₩35,659 | ₩35,705 | ₩35,633 | ₩35,652 | -0.02% | 1.9만 |
|---|
| 2026.04.14 | ₩35,639 | ₩35,699 | ₩35,639 | ₩35,699 | +0.17% | 4.4천 |
|---|
| 2026.04.13 | ₩35,599 | ₩35,665 | ₩35,565 | ₩35,639 | +0.11% | 6.5천 |
|---|
| 2026.04.10 | ₩35,639 | ₩35,665 | ₩35,612 | ₩35,612 | -0.07% | 1.6만 |
|---|
| 2026.04.09 | ₩35,639 | ₩35,679 | ₩35,518 | ₩35,625 | -0.04% | 1.4만 |
|---|
| 2026.04.08 | ₩35,665 | ₩35,679 | ₩35,572 | ₩35,619 | -0.13% | 1.1만 |
|---|
| 2026.04.07 | ₩35,478 | ₩35,565 | ₩35,452 | ₩35,565 | +0.24% | 7.5천 |
|---|
| 2026.04.06 | ₩35,558 | ₩35,572 | ₩35,512 | ₩35,518 | -0.11% | 1.7만 |
|---|
| 2026.04.02 | ₩35,612 | ₩35,625 | ₩35,505 | ₩35,556 | -0.16% | 5.3천 |
|---|
| 2026.04.01 | ₩35,572 | ₩35,572 | ₩35,492 | ₩35,518 | -0.15% | 2만 |
|---|
| 2026.03.31 | ₩35,492 | ₩35,532 | ₩35,412 | ₩35,530 | +0.11% | 1.3만 |
|---|
| 2026.03.30 | ₩35,371 | ₩35,452 | ₩35,323 | ₩35,358 | -0.04% | 1.3만 |
|---|
| 2026.03.27 | ₩35,265 | ₩35,358 | ₩35,198 | ₩35,225 | -0.11% | 2.4만 |
|---|
| 2026.03.26 | ₩35,525 | ₩35,558 | ₩35,345 | ₩35,371 | -0.43% | 2.1만 |
|---|
| 2026.03.25 | ₩35,599 | ₩35,639 | ₩35,572 | ₩35,639 | +0.11% | 1.8천 |
|---|
| 2026.03.24 | ₩35,465 | ₩35,558 | ₩35,465 | ₩35,498 | +0.09% | 2.3만 |
|---|
| 2026.03.23 | ₩35,625 | ₩35,652 | ₩35,518 | ₩35,591 | -0.10% | 9.7천 |
|---|
| 2026.03.20 | ₩35,478 | ₩35,518 | ₩35,398 | ₩35,425 | -0.15% | 9.2천 |
|---|
| 2026.03.19 | ₩35,679 | ₩35,826 | ₩35,652 | ₩35,779 | +0.28% | 3.1만 |
|---|
| 2026.03.18 | ₩35,932 | ₩35,932 | ₩35,759 | ₩35,768 | -0.46% | 2.2만 |
|---|
| 2026.03.17 | ₩35,986 | ₩36,013 | ₩35,946 | ₩35,986 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩35,919 | ₩35,946 | ₩35,852 | ₩35,919 | 0.00% | 3.2만 |
|---|
| 2026.03.13 | ₩35,826 | ₩35,826 | ₩35,652 | ₩35,719 | -0.30% | 4.1만 |
|---|
| 2026.03.12 | ₩35,820 | ₩35,820 | ₩35,732 | ₩35,759 | -0.17% | 2.8만 |
|---|
| 2026.03.11 | ₩35,932 | ₩35,973 | ₩35,932 | ₩35,953 | +0.06% | 7.1천 |
|---|
| 2026.03.10 | ₩36,206 | ₩36,206 | ₩36,026 | ₩36,099 | -0.30% | 6.6천 |
|---|
| 2026.03.09 | ₩35,879 | ₩36,173 | ₩35,879 | ₩36,166 | +0.80% | 1.2만 |
|---|
| 2026.03.06 | ₩35,973 | ₩36,106 | ₩35,973 | ₩36,026 | +0.15% | 6.9천 |
|---|
| 2026.03.05 | ₩36,066 | ₩36,146 | ₩36,013 | ₩36,146 | +0.22% | 2.4만 |
|---|
| 2026.03.04 | ₩36,213 | ₩36,265 | ₩36,193 | ₩36,226 | +0.04% | 6.8천 |
|---|
| 2026.03.03 | ₩36,066 | ₩36,253 | ₩36,066 | ₩36,200 | +0.37% | 5.1천 |
|---|
| 2026.03.02 | ₩36,320 | ₩36,467 | ₩36,240 | ₩36,347 | +0.07% | 1.6만 |
|---|
| 2026.02.27 | ₩36,463 | ₩36,520 | ₩36,457 | ₩36,520 | +0.16% | 1.4만 |
|---|
| 2026.02.26 | ₩36,360 | ₩36,360 | ₩36,293 | ₩36,340 | -0.06% | 6.3천 |
|---|
| 2026.02.25 | ₩36,302 | ₩36,302 | ₩36,226 | ₩36,280 | -0.06% | 3.3천 |
|---|
| 2026.02.24 | ₩36,240 | ₩36,307 | ₩36,240 | ₩36,266 | +0.07% | 9.3천 |
|---|
| 2026.02.23 | ₩36,226 | ₩36,280 | ₩36,186 | ₩36,240 | +0.04% | 9.5천 |
|---|
| 2026.02.20 | ₩36,106 | ₩36,240 | ₩36,093 | ₩36,240 | +0.37% | 2.1만 |
|---|
| 2026.02.19 | ₩36,146 | ₩36,146 | ₩36,066 | ₩36,093 | -0.15% | 4.7천 |
|---|
| 2026.02.18 | ₩36,053 | ₩36,200 | ₩36,053 | ₩36,106 | +0.15% | 9.3천 |
|---|
| 2026.02.17 | ₩36,053 | ₩36,200 | ₩36,053 | ₩36,186 | +0.37% | 1.9만 |
|---|
| 2026.02.13 | ₩36,126 | ₩36,160 | ₩36,079 | ₩36,146 | +0.06% | 1.6천 |
|---|
| 2026.02.12 | ₩35,986 | ₩36,066 | ₩35,946 | ₩36,026 | +0.11% | 3.2만 |
|---|
| 2026.02.11 | ₩35,946 | ₩36,013 | ₩35,912 | ₩35,932 | -0.04% | 3만 |
|---|
| 2026.02.10 | ₩35,993 | ₩36,039 | ₩35,946 | ₩35,999 | +0.02% | 9.8천 |
|---|
| 2026.02.09 | ₩35,846 | ₩35,919 | ₩35,844 | ₩35,872 | +0.07% | 6.4천 |
|---|
| 2026.02.06 | ₩35,812 | ₩35,839 | ₩35,759 | ₩35,812 | 0.00% | 1.7만 |
|---|
| 2026.02.05 | ₩35,585 | ₩35,732 | ₩35,478 | ₩35,705 | +0.34% | 2.4만 |
|---|
| 2026.02.04 | ₩35,665 | ₩35,679 | ₩35,612 | ₩35,639 | -0.07% | 9.3천 |
|---|
| 2026.02.03 | ₩35,599 | ₩35,705 | ₩35,572 | ₩35,699 | +0.28% | 4천 |
|---|
| 2026.02.02 | ₩35,659 | ₩35,705 | ₩35,612 | ₩35,672 | +0.04% | 6.4천 |
|---|
| 2026.01.30 | ₩35,745 | ₩35,745 | ₩35,689 | ₩35,692 | -0.15% | 4.3천 |
|---|
| 2026.01.29 | ₩35,671 | ₩35,732 | ₩35,671 | ₩35,732 | +0.17% | 1.9천 |
|---|
| 2026.01.28 | ₩35,637 | ₩35,705 | ₩35,637 | ₩35,672 | +0.10% | 2.1천 |
|---|
| 2026.01.27 | ₩35,732 | ₩35,772 | ₩35,692 | ₩35,725 | -0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩35,699 | ₩35,786 | ₩35,652 | ₩35,719 | +0.06% | 1.1만 |
|---|
| 2026.01.23 | ₩35,652 | ₩35,665 | ₩35,599 | ₩35,652 | 0.00% | 6.9천 |
|---|
| 2026.01.22 | ₩35,615 | ₩35,652 | ₩35,572 | ₩35,619 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩35,505 | ₩35,612 | ₩35,478 | ₩35,579 | +0.21% | 4.8천 |
|---|
| 2026.01.20 | ₩35,492 | ₩35,545 | ₩35,345 | ₩35,398 | -0.26% | 5.7천 |
|---|
| 2026.01.16 | ₩35,772 | ₩35,772 | ₩35,684 | ₩35,692 | -0.22% | 5.3천 |
|---|
| 2026.01.15 | ₩35,786 | ₩35,839 | ₩35,759 | ₩35,786 | 0.00% | 9.5천 |
|---|
| 2026.01.14 | ₩35,816 | ₩35,852 | ₩35,796 | ₩35,819 | +0.01% | 1.2천 |
|---|
| 2026.01.13 | ₩35,791 | ₩35,839 | ₩35,779 | ₩35,792 | +0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩35,786 | ₩35,786 | ₩35,732 | ₩35,752 | -0.09% | 5.6천 |
|---|
| 2026.01.09 | ₩35,786 | ₩35,786 | ₩35,759 | ₩35,766 | -0.06% | 4천 |
|---|
| 2026.01.08 | ₩35,752 | ₩35,799 | ₩35,705 | ₩35,745 | -0.02% | 1만 |
|---|
| 2026.01.07 | ₩35,745 | ₩35,878 | ₩35,745 | ₩35,832 | +0.24% | 8.7만 |
|---|
| 2026.01.06 | ₩35,759 | ₩35,759 | ₩35,692 | ₩35,745 | -0.04% | 4.8천 |
|---|
| 2026.01.05 | ₩35,745 | ₩35,799 | ₩35,743 | ₩35,799 | +0.15% | 2.8천 |
|---|
| 2026.01.02 | ₩35,705 | ₩35,705 | ₩35,612 | ₩35,679 | -0.07% | 1.5만 |
|---|
| 2025.12.31 | ₩35,719 | ₩35,759 | ₩35,652 | ₩35,679 | -0.11% | 6.3천 |
|---|
| 2025.12.30 | ₩35,799 | ₩35,826 | ₩35,779 | ₩35,812 | +0.04% | 8.3천 |
|---|
| 2025.12.29 | ₩35,759 | ₩35,826 | ₩35,724 | ₩35,799 | +0.11% | 1.3만 |
|---|
| 2025.12.26 | ₩35,719 | ₩35,759 | ₩35,719 | ₩35,752 | +0.09% | 6.1천 |
|---|
| 2025.12.24 | ₩35,692 | ₩35,732 | ₩35,643 | ₩35,732 | +0.11% | 1.8만 |
|---|
| 2025.12.23 | ₩35,665 | ₩35,677 | ₩35,572 | ₩35,572 | -0.26% | 8.9천 |
|---|
| 2025.12.22 | ₩35,679 | ₩35,732 | ₩35,639 | ₩35,732 | +0.15% | 1.1만 |
|---|
| 2025.12.19 | ₩35,665 | ₩35,665 | ₩35,625 | ₩35,652 | -0.04% | 2.1천 |
|---|
| 2025.12.18 | ₩35,745 | ₩35,745 | ₩35,665 | ₩35,745 | 0.00% | 5천 |
|---|
| 2025.12.17 | ₩35,612 | ₩35,652 | ₩35,572 | ₩35,652 | +0.11% | 3.6만 |
|---|
| 2025.12.16 | ₩35,558 | ₩35,665 | ₩35,558 | ₩35,585 | +0.08% | 5.2천 |
|---|
| 2025.12.15 | ₩35,572 | ₩35,599 | ₩35,505 | ₩35,585 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩35,538 | ₩35,558 | ₩35,492 | ₩35,558 | +0.06% | 3.6천 |
|---|
| 2025.12.11 | ₩35,692 | ₩35,692 | ₩35,587 | ₩35,652 | -0.11% | 1.7만 |
|---|
| 2025.12.10 | ₩35,492 | ₩35,599 | ₩35,452 | ₩35,585 | +0.26% | 8.9천 |
|---|
| 2025.12.09 | ₩35,516 | ₩35,558 | ₩35,478 | ₩35,558 | +0.12% | 6.3천 |
|---|
| 2025.12.08 | ₩35,532 | ₩35,599 | ₩35,501 | ₩35,599 | +0.19% | 1.2만 |
|---|
| 2025.12.05 | ₩35,665 | ₩35,665 | ₩35,600 | ₩35,639 | -0.07% | 21.2만 |
|---|
| 2025.12.04 | ₩35,719 | ₩35,719 | ₩35,639 | ₩35,659 | -0.17% | 3.9천 |
|---|
| 2025.12.03 | ₩35,719 | ₩35,799 | ₩35,679 | ₩35,799 | +0.22% | 1.1만 |
|---|
| 2025.12.02 | ₩35,599 | ₩35,692 | ₩35,532 | ₩35,672 | +0.21% | 4.7천 |
|---|
| 2025.12.01 | ₩35,745 | ₩35,772 | ₩35,665 | ₩35,705 | -0.11% | 1.8만 |
|---|
| 2025.11.28 | ₩35,798 | ₩35,839 | ₩35,798 | ₩35,799 | +0.00% | 900 |
|---|
| 2025.11.26 | ₩35,816 | ₩35,866 | ₩35,816 | ₩35,846 | +0.08% | 5.6천 |
|---|
| 2025.11.25 | ₩35,759 | ₩35,826 | ₩35,725 | ₩35,799 | +0.11% | 2.5만 |
|---|
| 2025.11.24 | ₩35,506 | ₩35,799 | ₩35,506 | ₩35,719 | +0.60% | 2.1만 |
|---|
| 2025.11.21 | ₩35,465 | ₩35,545 | ₩35,445 | ₩35,518 | +0.15% | 1.3만 |
|---|
| 2025.11.20 | ₩35,558 | ₩35,558 | ₩35,305 | ₩35,365 | -0.54% | 2.8천 |
|---|
| 2025.11.19 | ₩35,397 | ₩35,492 | ₩35,333 | ₩35,412 | +0.04% | 1.2만 |
|---|
| 2025.11.18 | ₩35,345 | ₩35,425 | ₩35,291 | ₩35,351 | +0.02% | 5.1천 |
|---|
| 2025.11.17 | ₩35,424 | ₩35,478 | ₩35,311 | ₩35,311 | -0.32% | 2만 |
|---|
| 2025.11.14 | ₩35,438 | ₩35,438 | ₩35,331 | ₩35,351 | -0.25% | 1.7만 |
|---|
| 2025.11.13 | ₩35,492 | ₩35,518 | ₩35,358 | ₩35,371 | -0.34% | 1.4만 |
|---|
| 2025.11.12 | ₩35,525 | ₩35,585 | ₩35,492 | ₩35,552 | +0.08% | 1.9만 |
|---|
| 2025.11.11 | ₩35,490 | ₩35,545 | ₩35,452 | ₩35,538 | +0.14% | 1.1만 |
|---|
| 2025.11.10 | ₩35,430 | ₩35,478 | ₩35,385 | ₩35,413 | -0.05% | 1.1만 |
|---|
| 2025.11.07 | ₩35,305 | ₩35,465 | ₩35,279 | ₩35,351 | +0.13% | 1.2만 |
|---|
| 2025.11.06 | ₩35,452 | ₩35,452 | ₩35,345 | ₩35,365 | -0.24% | 6.4천 |
|---|
| 2025.11.05 | ₩35,278 | ₩35,331 | ₩35,278 | ₩35,298 | +0.06% | 8.1천 |
|---|
| 2025.11.04 | ₩35,318 | ₩35,398 | ₩35,318 | ₩35,391 | +0.21% | 8.8천 |
|---|
| 2025.11.03 | ₩35,358 | ₩35,398 | ₩35,358 | ₩35,365 | +0.02% | 1.2만 |
|---|
| 2025.10.31 | ₩35,345 | ₩35,412 | ₩35,345 | ₩35,385 | +0.11% | 3.4만 |
|---|
| 2025.10.30 | ₩35,362 | ₩35,412 | ₩35,362 | ₩35,371 | +0.03% | 4.5천 |
|---|
| 2025.10.29 | ₩35,625 | ₩35,625 | ₩35,398 | ₩35,438 | -0.52% | 1만 |
|---|
| 2025.10.28 | ₩35,545 | ₩35,665 | ₩35,545 | ₩35,612 | +0.19% | 8.3천 |
|---|
| 2025.10.27 | ₩35,532 | ₩35,826 | ₩35,494 | ₩35,826 | +0.83% | 1.1만 |
|---|
| 2025.10.24 | ₩35,505 | ₩35,585 | ₩35,505 | ₩35,565 | +0.17% | 1.7만 |
|---|
| 2025.10.23 | ₩35,572 | ₩35,572 | ₩35,465 | ₩35,518 | -0.15% | 1.2만 |
|---|
| 2025.10.22 | ₩35,577 | ₩35,599 | ₩35,492 | ₩35,558 | -0.05% | 3.4만 |
|---|
| 2025.10.21 | ₩35,624 | ₩35,639 | ₩35,492 | ₩35,585 | -0.11% | 1.5만 |
|---|
| 2025.10.20 | ₩35,518 | ₩35,585 | ₩35,412 | ₩35,514 | -0.01% | 1.4만 |
|---|
| 2025.10.17 | ₩35,371 | ₩35,452 | ₩35,371 | ₩35,425 | +0.15% | 1.4만 |
|---|
| 2025.10.16 | ₩35,358 | ₩35,452 | ₩35,347 | ₩35,412 | +0.15% | 2.4만 |
|---|
| 2025.10.15 | ₩35,438 | ₩35,452 | ₩35,318 | ₩35,358 | -0.23% | 8.1천 |
|---|
| 2025.10.14 | ₩35,255 | ₩35,398 | ₩35,251 | ₩35,318 | +0.18% | 4.2천 |
|---|
| 2025.10.13 | ₩35,278 | ₩35,318 | ₩35,195 | ₩35,245 | -0.09% | 3.4천 |
|---|
| 2025.10.10 | ₩35,265 | ₩35,291 | ₩35,120 | ₩35,120 | -0.41% | 7.1천 |
|---|