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 | ₩34,931 | ₩34,994 | ₩34,907 | ₩34,948 | +0.05% | 1.9만 |
| 2026.10.08 | ₩34,826 | ₩34,927 | ₩34,769 | ₩34,907 | +0.23% | 1.3만 |
| 2026.10.07 | ₩34,793 | ₩34,887 | ₩34,780 | ₩34,841 | +0.14% | 1만 |
| 2026.10.06 | ₩34,832 | ₩34,900 | ₩34,825 | ₩34,855 | +0.07% | 1.1만 |
| 2026.10.05 | ₩34,847 | ₩34,847 | ₩34,753 | ₩34,794 | -0.15% | 1.5만 |
| 2026.10.02 | ₩34,994 | ₩34,994 | ₩34,806 | ₩34,860 | -0.38% | 2.2만 |
| 2026.10.01 | ₩34,686 | ₩34,873 | ₩34,686 | ₩34,828 | +0.41% | 2.1만 |
| 2026.09.30 | ₩34,833 | ₩34,833 | ₩34,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,728 |
| -0.30% |
| 5.8천 |
| 2026.09.29 | ₩34,773 | ₩34,774 | ₩34,740 | ₩34,774 | +0.00% | 3.8천 |
|---|
| 2026.09.28 | ₩34,780 | ₩34,833 | ₩34,742 | ₩34,828 | +0.14% | 5.3천 |
|---|
| 2026.09.25 | ₩34,833 | ₩34,946 | ₩34,833 | ₩34,946 | +0.32% | 1.9만 |
|---|
| 2026.09.24 | ₩34,980 | ₩34,994 | ₩34,861 | ₩34,861 | -0.34% | 1.9만 |
|---|
| 2026.09.23 | ₩35,130 | ₩35,174 | ₩34,954 | ₩35,074 | -0.16% | 1.2만 |
|---|
| 2026.09.22 | ₩35,315 | ₩35,382 | ₩35,315 | ₩35,347 | +0.09% | 5.2천 |
|---|
| 2026.09.21 | ₩35,275 | ₩35,328 | ₩35,261 | ₩35,303 | +0.08% | 9천 |
|---|
| 2026.09.18 | ₩35,194 | ₩35,221 | ₩35,161 | ₩35,182 | -0.03% | 5.6천 |
|---|
| 2026.09.17 | ₩35,301 | ₩35,301 | ₩35,261 | ₩35,289 | -0.03% | 1.3만 |
|---|
| 2026.09.16 | ₩35,154 | ₩35,228 | ₩35,047 | ₩35,069 | -0.24% | 7.4천 |
|---|
| 2026.09.15 | ₩35,121 | ₩35,154 | ₩35,061 | ₩35,121 | 0.00% | 7.2천 |
|---|
| 2026.09.14 | ₩35,154 | ₩35,301 | ₩35,148 | ₩35,209 | +0.16% | 1.7만 |
|---|
| 2026.09.11 | ₩35,308 | ₩35,315 | ₩35,221 | ₩35,261 | -0.13% | 1.3만 |
|---|
| 2026.09.10 | ₩35,255 | ₩35,288 | ₩35,214 | ₩35,216 | -0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩35,515 | ₩35,515 | ₩35,422 | ₩35,457 | -0.17% | 1.1만 |
|---|
| 2026.09.08 | ₩35,556 | ₩35,609 | ₩35,515 | ₩35,537 | -0.05% | 1.6만 |
|---|
| 2026.09.04 | ₩35,556 | ₩35,703 | ₩35,556 | ₩35,597 | +0.12% | 5.2만 |
|---|
| 2026.09.03 | ₩35,634 | ₩36,545 | ₩35,604 | ₩35,604 | -0.09% | 1만 |
|---|
| 2026.09.02 | ₩35,542 | ₩35,756 | ₩35,489 | ₩35,530 | -0.03% | 3만 |
|---|
| 2026.09.01 | ₩35,515 | ₩35,556 | ₩35,449 | ₩35,450 | -0.18% | 1.9만 |
|---|
| 2026.08.31 | ₩35,622 | ₩35,622 | ₩35,515 | ₩35,582 | -0.11% | 3.2만 |
|---|
| 2026.08.28 | ₩35,703 | ₩35,770 | ₩35,636 | ₩35,637 | -0.18% | 9.8천 |
|---|
| 2026.08.27 | ₩35,776 | ₩35,823 | ₩35,716 | ₩35,763 | -0.04% | 7.8천 |
|---|
| 2026.08.26 | ₩35,796 | ₩35,816 | ₩35,729 | ₩35,770 | -0.07% | 1.5만 |
|---|
| 2026.08.25 | ₩35,716 | ₩35,850 | ₩35,716 | ₩35,816 | +0.28% | 9.7천 |
|---|
| 2026.08.24 | ₩35,642 | ₩35,703 | ₩35,622 | ₩35,655 | +0.03% | 1만 |
|---|
| 2026.08.21 | ₩35,676 | ₩35,676 | ₩35,556 | ₩35,649 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩35,649 | ₩35,703 | ₩35,609 | ₩35,640 | -0.03% | 1.1만 |
|---|
| 2026.08.19 | ₩35,763 | ₩35,796 | ₩35,709 | ₩35,766 | +0.01% | 2.3만 |
|---|
| 2026.08.18 | ₩35,649 | ₩35,703 | ₩35,609 | ₩35,689 | +0.11% | 1.3만 |
|---|
| 2026.08.17 | ₩35,703 | ₩35,703 | ₩35,616 | ₩35,616 | -0.24% | 1.3만 |
|---|
| 2026.08.14 | ₩35,770 | ₩35,770 | ₩35,636 | ₩35,716 | -0.15% | 1.2만 |
|---|
| 2026.08.13 | ₩35,810 | ₩35,903 | ₩35,756 | ₩35,770 | -0.11% | 1.1만 |
|---|
| 2026.08.12 | ₩35,729 | ₩35,729 | ₩35,622 | ₩35,649 | -0.22% | 6.9천 |
|---|
| 2026.08.11 | ₩35,569 | ₩35,689 | ₩35,569 | ₩35,622 | +0.15% | 1.1만 |
|---|
| 2026.08.10 | ₩35,636 | ₩35,649 | ₩35,565 | ₩35,588 | -0.14% | 8.7천 |
|---|
| 2026.08.07 | ₩35,743 | ₩35,743 | ₩35,669 | ₩35,683 | -0.17% | 7.3천 |
|---|
| 2026.08.06 | ₩35,703 | ₩35,703 | ₩35,609 | ₩35,609 | -0.26% | 1.6만 |
|---|
| 2026.08.05 | ₩35,729 | ₩35,729 | ₩35,649 | ₩35,683 | -0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩35,689 | ₩35,703 | ₩35,663 | ₩35,664 | -0.07% | 7만 |
|---|
| 2026.08.03 | ₩35,556 | ₩35,609 | ₩35,489 | ₩35,549 | -0.02% | 4만 |
|---|
| 2026.07.31 | ₩35,382 | ₩35,408 | ₩35,368 | ₩35,408 | +0.08% | 1.3만 |
|---|
| 2026.07.30 | ₩35,455 | ₩35,519 | ₩35,422 | ₩35,475 | +0.06% | 7.1천 |
|---|
| 2026.07.29 | ₩35,462 | ₩35,522 | ₩35,407 | ₩35,407 | -0.15% | 2.3천 |
|---|
| 2026.07.28 | ₩35,515 | ₩35,636 | ₩35,515 | ₩35,596 | +0.23% | 1만 |
|---|
| 2026.07.27 | ₩35,442 | ₩35,529 | ₩35,395 | ₩35,475 | +0.09% | 4.3만 |
|---|
| 2026.07.24 | ₩35,388 | ₩35,462 | ₩35,368 | ₩35,395 | +0.02% | 9.5천 |
|---|
| 2026.07.23 | ₩35,234 | ₩35,368 | ₩35,234 | ₩35,311 | +0.22% | 2.2만 |
|---|
| 2026.07.22 | ₩35,435 | ₩35,510 | ₩35,422 | ₩35,449 | +0.04% | 1.3만 |
|---|
| 2026.07.21 | ₩35,542 | ₩35,569 | ₩35,515 | ₩35,515 | -0.08% | 5.2천 |
|---|
| 2026.07.20 | ₩35,589 | ₩35,609 | ₩35,489 | ₩35,535 | -0.15% | 8.1천 |
|---|
| 2026.07.17 | ₩35,729 | ₩35,863 | ₩35,689 | ₩35,689 | -0.11% | 4.3만 |
|---|
| 2026.07.16 | ₩35,596 | ₩35,676 | ₩35,582 | ₩35,624 | +0.08% | 5.4천 |
|---|
| 2026.07.15 | ₩35,703 | ₩35,743 | ₩35,669 | ₩35,689 | -0.04% | 2.2만 |
|---|
| 2026.07.14 | ₩35,649 | ₩35,649 | ₩35,542 | ₩35,610 | -0.11% | 3.3만 |
|---|
| 2026.07.13 | ₩35,622 | ₩35,649 | ₩35,542 | ₩35,570 | -0.15% | 2.4만 |
|---|
| 2026.07.10 | ₩35,716 | ₩35,716 | ₩35,622 | ₩35,673 | -0.12% | 3.8만 |
|---|
| 2026.07.09 | ₩35,669 | ₩35,716 | ₩35,669 | ₩35,684 | +0.04% | 2.5만 |
|---|
| 2026.07.08 | ₩35,596 | ₩35,596 | ₩35,502 | ₩35,568 | -0.08% | 1.2만 |
|---|
| 2026.07.07 | ₩35,743 | ₩35,743 | ₩35,636 | ₩35,637 | -0.30% | 1.2만 |
|---|
| 2026.07.06 | ₩35,703 | ₩35,770 | ₩35,703 | ₩35,743 | +0.11% | 1만 |
|---|
| 2026.07.02 | ₩35,756 | ₩35,756 | ₩35,649 | ₩35,711 | -0.13% | 3.9천 |
|---|
| 2026.07.01 | ₩35,663 | ₩35,756 | ₩35,663 | ₩35,724 | +0.17% | 5.7천 |
|---|
| 2026.06.30 | ₩35,848 | ₩35,848 | ₩35,771 | ₩35,778 | -0.20% | 8.6천 |
|---|
| 2026.06.29 | ₩35,855 | ₩35,903 | ₩35,810 | ₩35,851 | -0.01% | 9천 |
|---|
| 2026.06.26 | ₩35,743 | ₩35,836 | ₩35,743 | ₩35,782 | +0.11% | 9.4천 |
|---|
| 2026.06.25 | ₩35,743 | ₩35,810 | ₩35,716 | ₩35,717 | -0.07% | 4.8천 |
|---|
| 2026.06.24 | ₩35,671 | ₩35,764 | ₩35,636 | ₩35,677 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩35,609 | ₩35,609 | ₩35,502 | ₩35,530 | -0.22% | 9.3천 |
|---|
| 2026.06.22 | ₩35,568 | ₩35,609 | ₩35,542 | ₩35,564 | -0.01% | 4.3천 |
|---|
| 2026.06.18 | ₩35,743 | ₩35,770 | ₩35,676 | ₩35,691 | -0.15% | 1.8만 |
|---|
| 2026.06.17 | ₩35,663 | ₩35,743 | ₩35,529 | ₩35,529 | -0.38% | 1.1만 |
|---|
| 2026.06.16 | ₩35,716 | ₩35,756 | ₩35,689 | ₩35,724 | +0.02% | 4.1천 |
|---|
| 2026.06.15 | ₩35,622 | ₩35,716 | ₩35,622 | ₩35,651 | +0.08% | 1.5만 |
|---|
| 2026.06.12 | ₩33,455 | ₩35,596 | ₩31,609 | ₩35,543 | +6.24% | 2.7만 |
|---|
| 2026.06.11 | ₩35,395 | ₩35,582 | ₩35,315 | ₩35,582 | +0.53% | 1.8만 |
|---|
| 2026.06.10 | ₩35,395 | ₩35,449 | ₩35,301 | ₩35,316 | -0.22% | 1.2만 |
|---|
| 2026.06.09 | ₩35,462 | ₩35,462 | ₩35,247 | ₩35,386 | -0.22% | 2.1만 |
|---|
| 2026.06.08 | ₩35,422 | ₩35,435 | ₩35,382 | ₩35,382 | -0.11% | 8.2천 |
|---|
| 2026.06.05 | ₩35,529 | ₩35,529 | ₩35,342 | ₩35,354 | -0.49% | 1.3만 |
|---|
| 2026.06.04 | ₩35,629 | ₩35,676 | ₩35,629 | ₩35,629 | 0.00% | 2.1만 |
|---|
| 2026.06.03 | ₩35,596 | ₩35,609 | ₩35,542 | ₩35,569 | -0.08% | 51.3만 |
|---|
| 2026.06.02 | ₩35,703 | ₩35,703 | ₩35,636 | ₩35,663 | -0.11% | 1.7만 |
|---|
| 2026.06.01 | ₩35,622 | ₩35,663 | ₩35,526 | ₩35,630 | +0.02% | 4.7천 |
|---|
| 2026.05.29 | ₩35,689 | ₩35,703 | ₩35,636 | ₩35,656 | -0.09% | 1.8만 |
|---|
| 2026.05.28 | ₩35,636 | ₩35,663 | ₩35,609 | ₩35,636 | 0.00% | 1.1만 |
|---|
| 2026.05.27 | ₩35,596 | ₩35,609 | ₩35,556 | ₩35,596 | 0.00% | 2.3만 |
|---|
| 2026.05.26 | ₩35,502 | ₩35,582 | ₩35,489 | ₩35,535 | +0.09% | 6.9천 |
|---|
| 2026.05.22 | ₩35,449 | ₩35,449 | ₩35,342 | ₩35,384 | -0.18% | 2.8만 |
|---|
| 2026.05.21 | ₩35,275 | ₩35,382 | ₩35,261 | ₩35,362 | +0.25% | 8.3천 |
|---|
| 2026.05.20 | ₩35,194 | ₩35,368 | ₩35,194 | ₩35,352 | +0.45% | 7.8천 |
|---|
| 2026.05.19 | ₩35,141 | ₩35,208 | ₩35,114 | ₩35,148 | +0.02% | 1.6만 |
|---|
| 2026.05.18 | ₩35,315 | ₩35,328 | ₩35,234 | ₩35,267 | -0.14% | 6.6천 |
|---|
| 2026.05.15 | ₩35,295 | ₩35,327 | ₩35,263 | ₩35,263 | -0.09% | 5.3천 |
|---|
| 2026.05.14 | ₩35,609 | ₩35,609 | ₩35,529 | ₩35,529 | -0.23% | 7.3천 |
|---|
| 2026.05.13 | ₩35,502 | ₩35,542 | ₩35,489 | ₩35,542 | +0.11% | 9.5천 |
|---|
| 2026.05.12 | ₩35,529 | ₩35,542 | ₩35,502 | ₩35,502 | -0.08% | 4.7천 |
|---|
| 2026.05.11 | ₩35,703 | ₩35,703 | ₩35,622 | ₩35,629 | -0.21% | 8.6천 |
|---|
| 2026.05.08 | ₩35,770 | ₩35,770 | ₩35,703 | ₩35,717 | -0.15% | 6.2천 |
|---|
| 2026.05.07 | ₩35,770 | ₩35,770 | ₩35,596 | ₩35,642 | -0.36% | 1.8만 |
|---|
| 2026.05.06 | ₩35,683 | ₩35,743 | ₩35,676 | ₩35,743 | +0.17% | 9.3천 |
|---|
| 2026.05.05 | ₩35,542 | ₩35,648 | ₩35,542 | ₩35,582 | +0.11% | 1만 |
|---|
| 2026.05.04 | ₩35,636 | ₩35,636 | ₩35,502 | ₩35,549 | -0.24% | 1.4만 |
|---|
| 2026.05.01 | ₩35,689 | ₩35,709 | ₩35,669 | ₩35,669 | -0.06% | 5.7만 |
|---|
| 2026.04.30 | ₩35,636 | ₩35,636 | ₩35,556 | ₩35,609 | -0.08% | 1.3만 |
|---|
| 2026.04.29 | ₩35,609 | ₩35,609 | ₩35,565 | ₩35,609 | 0.00% | 9.1만 |
|---|
| 2026.04.28 | ₩35,663 | ₩35,689 | ₩35,609 | ₩35,660 | -0.01% | 7.8천 |
|---|
| 2026.04.27 | ₩35,663 | ₩35,799 | ₩35,663 | ₩35,696 | +0.09% | 1.1만 |
|---|
| 2026.04.24 | ₩35,703 | ₩35,770 | ₩35,663 | ₩35,743 | +0.11% | 7.8천 |
|---|
| 2026.04.23 | ₩35,756 | ₩35,756 | ₩35,663 | ₩35,709 | -0.13% | 7.9천 |
|---|
| 2026.04.22 | ₩35,770 | ₩35,770 | ₩35,725 | ₩35,736 | -0.09% | 3.9천 |
|---|
| 2026.04.21 | ₩35,783 | ₩35,783 | ₩35,689 | ₩35,689 | -0.26% | 6.5천 |
|---|
| 2026.04.20 | ₩35,877 | ₩35,877 | ₩35,729 | ₩35,770 | -0.30% | 5.5천 |
|---|
| 2026.04.17 | ₩35,810 | ₩35,810 | ₩35,770 | ₩35,803 | -0.02% | 6.2천 |
|---|
| 2026.04.16 | ₩35,796 | ₩35,796 | ₩35,622 | ₩35,668 | -0.36% | 6.6천 |
|---|
| 2026.04.15 | ₩35,709 | ₩35,756 | ₩35,684 | ₩35,703 | -0.02% | 1.9만 |
|---|
| 2026.04.14 | ₩35,689 | ₩35,749 | ₩35,689 | ₩35,749 | +0.17% | 4.4천 |
|---|
| 2026.04.13 | ₩35,649 | ₩35,716 | ₩35,616 | ₩35,689 | +0.11% | 6.5천 |
|---|
| 2026.04.10 | ₩35,689 | ₩35,716 | ₩35,663 | ₩35,663 | -0.07% | 1.6만 |
|---|
| 2026.04.09 | ₩35,689 | ₩35,729 | ₩35,569 | ₩35,676 | -0.04% | 1.4만 |
|---|
| 2026.04.08 | ₩35,716 | ₩35,729 | ₩35,622 | ₩35,669 | -0.13% | 1.1만 |
|---|
| 2026.04.07 | ₩35,529 | ₩35,616 | ₩35,502 | ₩35,616 | +0.24% | 7.5천 |
|---|
| 2026.04.06 | ₩35,609 | ₩35,622 | ₩35,562 | ₩35,569 | -0.11% | 1.7만 |
|---|
| 2026.04.02 | ₩35,663 | ₩35,676 | ₩35,556 | ₩35,606 | -0.16% | 5.3천 |
|---|
| 2026.04.01 | ₩35,622 | ₩35,622 | ₩35,542 | ₩35,569 | -0.15% | 2만 |
|---|
| 2026.03.31 | ₩35,542 | ₩35,582 | ₩35,462 | ₩35,581 | +0.11% | 1.3만 |
|---|
| 2026.03.30 | ₩35,422 | ₩35,502 | ₩35,374 | ₩35,408 | -0.04% | 1.3만 |
|---|
| 2026.03.27 | ₩35,315 | ₩35,408 | ₩35,248 | ₩35,275 | -0.11% | 2.4만 |
|---|
| 2026.03.26 | ₩35,576 | ₩35,609 | ₩35,395 | ₩35,422 | -0.43% | 2.1만 |
|---|
| 2026.03.25 | ₩35,649 | ₩35,689 | ₩35,622 | ₩35,689 | +0.11% | 1.8천 |
|---|
| 2026.03.24 | ₩35,515 | ₩35,609 | ₩35,515 | ₩35,549 | +0.09% | 2.3만 |
|---|
| 2026.03.23 | ₩35,676 | ₩35,703 | ₩35,569 | ₩35,641 | -0.10% | 9.7천 |
|---|
| 2026.03.20 | ₩35,529 | ₩35,569 | ₩35,449 | ₩35,475 | -0.15% | 9.2천 |
|---|
| 2026.03.19 | ₩35,729 | ₩35,877 | ₩35,703 | ₩35,830 | +0.28% | 3.1만 |
|---|
| 2026.03.18 | ₩35,984 | ₩35,984 | ₩35,810 | ₩35,819 | -0.46% | 2.2만 |
|---|
| 2026.03.17 | ₩36,037 | ₩36,064 | ₩35,997 | ₩36,037 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩35,970 | ₩35,997 | ₩35,903 | ₩35,970 | 0.00% | 3.2만 |
|---|
| 2026.03.13 | ₩35,877 | ₩35,877 | ₩35,703 | ₩35,770 | -0.30% | 4.1만 |
|---|
| 2026.03.12 | ₩35,871 | ₩35,871 | ₩35,783 | ₩35,810 | -0.17% | 2.8만 |
|---|
| 2026.03.11 | ₩35,984 | ₩36,024 | ₩35,984 | ₩36,004 | +0.06% | 7.1천 |
|---|
| 2026.03.10 | ₩36,258 | ₩36,258 | ₩36,077 | ₩36,151 | -0.30% | 6.6천 |
|---|
| 2026.03.09 | ₩35,930 | ₩36,224 | ₩35,930 | ₩36,218 | +0.80% | 1.2만 |
|---|
| 2026.03.06 | ₩36,024 | ₩36,157 | ₩36,024 | ₩36,077 | +0.15% | 6.9천 |
|---|
| 2026.03.05 | ₩36,117 | ₩36,198 | ₩36,064 | ₩36,198 | +0.22% | 2.4만 |
|---|
| 2026.03.04 | ₩36,265 | ₩36,317 | ₩36,244 | ₩36,278 | +0.04% | 6.8천 |
|---|
| 2026.03.03 | ₩36,117 | ₩36,305 | ₩36,117 | ₩36,251 | +0.37% | 5.1천 |
|---|
| 2026.03.02 | ₩36,372 | ₩36,519 | ₩36,291 | ₩36,398 | +0.07% | 1.6만 |
|---|
| 2026.02.27 | ₩36,515 | ₩36,572 | ₩36,509 | ₩36,572 | +0.16% | 1.4만 |
|---|
| 2026.02.26 | ₩36,412 | ₩36,412 | ₩36,345 | ₩36,392 | -0.06% | 6.3천 |
|---|
| 2026.02.25 | ₩36,354 | ₩36,354 | ₩36,278 | ₩36,331 | -0.06% | 3.3천 |
|---|
| 2026.02.24 | ₩36,291 | ₩36,358 | ₩36,291 | ₩36,318 | +0.07% | 9.3천 |
|---|
| 2026.02.23 | ₩36,278 | ₩36,331 | ₩36,238 | ₩36,291 | +0.04% | 9.5천 |
|---|
| 2026.02.20 | ₩36,157 | ₩36,291 | ₩36,144 | ₩36,291 | +0.37% | 2.1만 |
|---|
| 2026.02.19 | ₩36,198 | ₩36,198 | ₩36,117 | ₩36,144 | -0.15% | 4.7천 |
|---|
| 2026.02.18 | ₩36,104 | ₩36,251 | ₩36,104 | ₩36,157 | +0.15% | 9.3천 |
|---|
| 2026.02.17 | ₩36,104 | ₩36,251 | ₩36,104 | ₩36,238 | +0.37% | 1.9만 |
|---|
| 2026.02.13 | ₩36,178 | ₩36,211 | ₩36,131 | ₩36,198 | +0.06% | 1.6천 |
|---|
| 2026.02.12 | ₩36,037 | ₩36,117 | ₩35,997 | ₩36,077 | +0.11% | 3.2만 |
|---|
| 2026.02.11 | ₩35,997 | ₩36,064 | ₩35,964 | ₩35,984 | -0.04% | 3만 |
|---|
| 2026.02.10 | ₩36,044 | ₩36,091 | ₩35,997 | ₩36,050 | +0.02% | 9.8천 |
|---|
| 2026.02.09 | ₩35,897 | ₩35,970 | ₩35,895 | ₩35,923 | +0.07% | 6.4천 |
|---|
| 2026.02.06 | ₩35,863 | ₩35,890 | ₩35,810 | ₩35,863 | 0.00% | 1.7만 |
|---|
| 2026.02.05 | ₩35,636 | ₩35,783 | ₩35,529 | ₩35,756 | +0.34% | 2.4만 |
|---|
| 2026.02.04 | ₩35,716 | ₩35,729 | ₩35,663 | ₩35,689 | -0.07% | 9.3천 |
|---|
| 2026.02.03 | ₩35,649 | ₩35,756 | ₩35,622 | ₩35,749 | +0.28% | 4천 |
|---|
| 2026.02.02 | ₩35,709 | ₩35,756 | ₩35,663 | ₩35,723 | +0.04% | 6.4천 |
|---|
| 2026.01.30 | ₩35,796 | ₩35,796 | ₩35,740 | ₩35,743 | -0.15% | 4.3천 |
|---|
| 2026.01.29 | ₩35,721 | ₩35,783 | ₩35,721 | ₩35,783 | +0.17% | 1.9천 |
|---|
| 2026.01.28 | ₩35,688 | ₩35,756 | ₩35,688 | ₩35,723 | +0.10% | 2.1천 |
|---|
| 2026.01.27 | ₩35,783 | ₩35,823 | ₩35,743 | ₩35,776 | -0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩35,749 | ₩35,836 | ₩35,703 | ₩35,770 | +0.06% | 1.1만 |
|---|
| 2026.01.23 | ₩35,703 | ₩35,716 | ₩35,649 | ₩35,703 | 0.00% | 6.9천 |
|---|
| 2026.01.22 | ₩35,665 | ₩35,703 | ₩35,622 | ₩35,669 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩35,556 | ₩35,663 | ₩35,529 | ₩35,629 | +0.21% | 4.8천 |
|---|
| 2026.01.20 | ₩35,542 | ₩35,596 | ₩35,395 | ₩35,449 | -0.26% | 5.7천 |
|---|
| 2026.01.16 | ₩35,823 | ₩35,823 | ₩35,735 | ₩35,743 | -0.22% | 5.3천 |
|---|
| 2026.01.15 | ₩35,836 | ₩35,890 | ₩35,810 | ₩35,836 | 0.00% | 9.5천 |
|---|
| 2026.01.14 | ₩35,867 | ₩35,903 | ₩35,847 | ₩35,870 | +0.01% | 1.2천 |
|---|
| 2026.01.13 | ₩35,842 | ₩35,890 | ₩35,830 | ₩35,843 | +0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩35,836 | ₩35,836 | ₩35,783 | ₩35,803 | -0.09% | 5.6천 |
|---|
| 2026.01.09 | ₩35,836 | ₩35,836 | ₩35,810 | ₩35,816 | -0.06% | 4천 |
|---|
| 2026.01.08 | ₩35,803 | ₩35,850 | ₩35,756 | ₩35,796 | -0.02% | 1만 |
|---|
| 2026.01.07 | ₩35,796 | ₩35,929 | ₩35,796 | ₩35,883 | +0.24% | 8.7만 |
|---|
| 2026.01.06 | ₩35,810 | ₩35,810 | ₩35,743 | ₩35,796 | -0.04% | 4.8천 |
|---|
| 2026.01.05 | ₩35,796 | ₩35,850 | ₩35,794 | ₩35,850 | +0.15% | 2.8천 |
|---|
| 2026.01.02 | ₩35,756 | ₩35,756 | ₩35,663 | ₩35,729 | -0.07% | 1.5만 |
|---|
| 2025.12.31 | ₩35,770 | ₩35,810 | ₩35,703 | ₩35,729 | -0.11% | 6.3천 |
|---|
| 2025.12.30 | ₩35,850 | ₩35,877 | ₩35,830 | ₩35,863 | +0.04% | 8.3천 |
|---|
| 2025.12.29 | ₩35,810 | ₩35,877 | ₩35,775 | ₩35,850 | +0.11% | 1.3만 |
|---|
| 2025.12.26 | ₩35,770 | ₩35,810 | ₩35,770 | ₩35,803 | +0.09% | 6.1천 |
|---|
| 2025.12.24 | ₩35,743 | ₩35,783 | ₩35,693 | ₩35,783 | +0.11% | 1.8만 |
|---|
| 2025.12.23 | ₩35,716 | ₩35,728 | ₩35,622 | ₩35,622 | -0.26% | 8.9천 |
|---|
| 2025.12.22 | ₩35,729 | ₩35,783 | ₩35,689 | ₩35,783 | +0.15% | 1.1만 |
|---|
| 2025.12.19 | ₩35,716 | ₩35,716 | ₩35,676 | ₩35,703 | -0.04% | 2.1천 |
|---|
| 2025.12.18 | ₩35,796 | ₩35,796 | ₩35,716 | ₩35,796 | 0.00% | 5천 |
|---|
| 2025.12.17 | ₩35,663 | ₩35,703 | ₩35,622 | ₩35,703 | +0.11% | 3.6만 |
|---|
| 2025.12.16 | ₩35,609 | ₩35,716 | ₩35,609 | ₩35,636 | +0.08% | 5.2천 |
|---|
| 2025.12.15 | ₩35,622 | ₩35,649 | ₩35,556 | ₩35,636 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩35,589 | ₩35,609 | ₩35,542 | ₩35,609 | +0.06% | 3.6천 |
|---|
| 2025.12.11 | ₩35,743 | ₩35,743 | ₩35,637 | ₩35,703 | -0.11% | 1.7만 |
|---|
| 2025.12.10 | ₩35,542 | ₩35,649 | ₩35,502 | ₩35,636 | +0.26% | 8.9천 |
|---|
| 2025.12.09 | ₩35,566 | ₩35,609 | ₩35,529 | ₩35,609 | +0.12% | 6.3천 |
|---|
| 2025.12.08 | ₩35,582 | ₩35,649 | ₩35,552 | ₩35,649 | +0.19% | 1.2만 |
|---|
| 2025.12.05 | ₩35,716 | ₩35,716 | ₩35,651 | ₩35,689 | -0.07% | 21.2만 |
|---|
| 2025.12.04 | ₩35,770 | ₩35,770 | ₩35,689 | ₩35,709 | -0.17% | 3.9천 |
|---|
| 2025.12.03 | ₩35,770 | ₩35,850 | ₩35,729 | ₩35,850 | +0.22% | 1.1만 |
|---|
| 2025.12.02 | ₩35,649 | ₩35,743 | ₩35,582 | ₩35,723 | +0.21% | 4.7천 |
|---|
| 2025.12.01 | ₩35,796 | ₩35,823 | ₩35,716 | ₩35,756 | -0.11% | 1.8만 |
|---|
| 2025.11.28 | ₩35,848 | ₩35,890 | ₩35,848 | ₩35,850 | +0.00% | 900 |
|---|
| 2025.11.26 | ₩35,867 | ₩35,917 | ₩35,867 | ₩35,897 | +0.08% | 5.6천 |
|---|
| 2025.11.25 | ₩35,810 | ₩35,877 | ₩35,776 | ₩35,850 | +0.11% | 2.5만 |
|---|
| 2025.11.24 | ₩35,557 | ₩35,850 | ₩35,557 | ₩35,770 | +0.60% | 2.1만 |
|---|
| 2025.11.21 | ₩35,515 | ₩35,596 | ₩35,495 | ₩35,569 | +0.15% | 1.3만 |
|---|
| 2025.11.20 | ₩35,609 | ₩35,609 | ₩35,355 | ₩35,415 | -0.54% | 2.8천 |
|---|
| 2025.11.19 | ₩35,447 | ₩35,542 | ₩35,383 | ₩35,462 | +0.04% | 1.2만 |
|---|
| 2025.11.18 | ₩35,395 | ₩35,475 | ₩35,342 | ₩35,402 | +0.02% | 5.1천 |
|---|
| 2025.11.17 | ₩35,474 | ₩35,529 | ₩35,362 | ₩35,362 | -0.32% | 2만 |
|---|
| 2025.11.14 | ₩35,489 | ₩35,489 | ₩35,382 | ₩35,402 | -0.25% | 1.7만 |
|---|
| 2025.11.13 | ₩35,542 | ₩35,569 | ₩35,408 | ₩35,422 | -0.34% | 1.4만 |
|---|
| 2025.11.12 | ₩35,576 | ₩35,636 | ₩35,542 | ₩35,602 | +0.08% | 1.9만 |
|---|
| 2025.11.11 | ₩35,541 | ₩35,596 | ₩35,502 | ₩35,589 | +0.14% | 1.1만 |
|---|
| 2025.11.10 | ₩35,481 | ₩35,529 | ₩35,435 | ₩35,463 | -0.05% | 1.1만 |
|---|
| 2025.11.07 | ₩35,355 | ₩35,515 | ₩35,329 | ₩35,402 | +0.13% | 1.2만 |
|---|
| 2025.11.06 | ₩35,502 | ₩35,502 | ₩35,395 | ₩35,415 | -0.24% | 6.4천 |
|---|
| 2025.11.05 | ₩35,328 | ₩35,382 | ₩35,328 | ₩35,348 | +0.06% | 8.1천 |
|---|
| 2025.11.04 | ₩35,368 | ₩35,449 | ₩35,368 | ₩35,442 | +0.21% | 8.8천 |
|---|
| 2025.11.03 | ₩35,408 | ₩35,449 | ₩35,408 | ₩35,415 | +0.02% | 1.2만 |
|---|
| 2025.10.31 | ₩35,395 | ₩35,462 | ₩35,395 | ₩35,435 | +0.11% | 3.4만 |
|---|
| 2025.10.30 | ₩35,412 | ₩35,462 | ₩35,412 | ₩35,422 | +0.03% | 4.5천 |
|---|
| 2025.10.29 | ₩35,676 | ₩35,676 | ₩35,449 | ₩35,489 | -0.52% | 1만 |
|---|
| 2025.10.28 | ₩35,596 | ₩35,716 | ₩35,596 | ₩35,663 | +0.19% | 8.3천 |
|---|
| 2025.10.27 | ₩35,582 | ₩35,877 | ₩35,545 | ₩35,877 | +0.83% | 1.1만 |
|---|
| 2025.10.24 | ₩35,556 | ₩35,636 | ₩35,556 | ₩35,616 | +0.17% | 1.7만 |
|---|
| 2025.10.23 | ₩35,622 | ₩35,622 | ₩35,515 | ₩35,569 | -0.15% | 1.2만 |
|---|
| 2025.10.22 | ₩35,628 | ₩35,649 | ₩35,542 | ₩35,609 | -0.05% | 3.4만 |
|---|
| 2025.10.21 | ₩35,675 | ₩35,689 | ₩35,542 | ₩35,636 | -0.11% | 1.5만 |
|---|
| 2025.10.20 | ₩35,569 | ₩35,636 | ₩35,462 | ₩35,565 | -0.01% | 1.4만 |
|---|
| 2025.10.17 | ₩35,422 | ₩35,502 | ₩35,422 | ₩35,475 | +0.15% | 1.4만 |
|---|
| 2025.10.16 | ₩35,408 | ₩35,502 | ₩35,398 | ₩35,462 | +0.15% | 2.4만 |
|---|
| 2025.10.15 | ₩35,489 | ₩35,502 | ₩35,368 | ₩35,408 | -0.23% | 8.1천 |
|---|
| 2025.10.14 | ₩35,305 | ₩35,449 | ₩35,301 | ₩35,368 | +0.18% | 4.2천 |
|---|
| 2025.10.13 | ₩35,328 | ₩35,368 | ₩35,245 | ₩35,295 | -0.09% | 3.4천 |
|---|
| 2025.10.10 | ₩35,315 | ₩35,342 | ₩35,170 | ₩35,170 | -0.41% | 7.1천 |
|---|