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 | ₩34,933 | ₩34,996 | ₩34,909 | ₩34,951 | +0.05% | 1.9만 |
| 2026.10.08 | ₩34,829 | ₩34,929 | ₩34,772 | ₩34,909 | +0.23% | 1.3만 |
| 2026.10.07 | ₩34,796 | ₩34,889 | ₩34,782 | ₩34,844 | +0.14% | 1만 |
| 2026.10.06 | ₩34,834 | ₩34,903 | ₩34,828 | ₩34,857 | +0.07% | 1.1만 |
| 2026.10.05 | ₩34,849 | ₩34,849 | ₩34,756 | ₩34,797 | -0.15% | 1.5만 |
| 2026.10.02 | ₩34,996 | ₩34,996 | ₩34,809 | ₩34,863 | -0.38% | 2.2만 |
| 2026.10.01 | ₩34,689 | ₩34,876 | ₩34,689 | ₩34,830 | +0.41% | 2.1만 |
| 2026.09.30 | ₩34,836 | ₩34,836 | ₩34,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,730 |
| -0.30% |
| 5.8천 |
| 2026.09.29 | ₩34,776 | ₩34,777 | ₩34,742 | ₩34,777 | +0.00% | 3.8천 |
|---|
| 2026.09.28 | ₩34,782 | ₩34,836 | ₩34,745 | ₩34,830 | +0.14% | 5.3천 |
|---|
| 2026.09.25 | ₩34,836 | ₩34,948 | ₩34,836 | ₩34,948 | +0.32% | 1.9만 |
|---|
| 2026.09.24 | ₩34,983 | ₩34,996 | ₩34,864 | ₩34,864 | -0.34% | 1.9만 |
|---|
| 2026.09.23 | ₩35,133 | ₩35,177 | ₩34,956 | ₩35,077 | -0.16% | 1.2만 |
|---|
| 2026.09.22 | ₩35,317 | ₩35,384 | ₩35,317 | ₩35,349 | +0.09% | 5.2천 |
|---|
| 2026.09.21 | ₩35,277 | ₩35,331 | ₩35,264 | ₩35,305 | +0.08% | 9천 |
|---|
| 2026.09.18 | ₩35,197 | ₩35,224 | ₩35,164 | ₩35,185 | -0.03% | 5.6천 |
|---|
| 2026.09.17 | ₩35,304 | ₩35,304 | ₩35,264 | ₩35,292 | -0.03% | 1.3만 |
|---|
| 2026.09.16 | ₩35,157 | ₩35,230 | ₩35,050 | ₩35,071 | -0.24% | 7.4천 |
|---|
| 2026.09.15 | ₩35,123 | ₩35,157 | ₩35,063 | ₩35,123 | 0.00% | 7.2천 |
|---|
| 2026.09.14 | ₩35,157 | ₩35,304 | ₩35,150 | ₩35,212 | +0.16% | 1.7만 |
|---|
| 2026.09.11 | ₩35,311 | ₩35,317 | ₩35,224 | ₩35,264 | -0.13% | 1.3만 |
|---|
| 2026.09.10 | ₩35,257 | ₩35,291 | ₩35,217 | ₩35,218 | -0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩35,518 | ₩35,518 | ₩35,424 | ₩35,459 | -0.17% | 1.1만 |
|---|
| 2026.09.08 | ₩35,558 | ₩35,612 | ₩35,518 | ₩35,539 | -0.05% | 1.6만 |
|---|
| 2026.09.04 | ₩35,558 | ₩35,705 | ₩35,558 | ₩35,600 | +0.12% | 5.2만 |
|---|
| 2026.09.03 | ₩35,637 | ₩36,548 | ₩35,606 | ₩35,606 | -0.09% | 1만 |
|---|
| 2026.09.02 | ₩35,545 | ₩35,759 | ₩35,491 | ₩35,533 | -0.03% | 3만 |
|---|
| 2026.09.01 | ₩35,518 | ₩35,558 | ₩35,451 | ₩35,453 | -0.18% | 1.9만 |
|---|
| 2026.08.31 | ₩35,625 | ₩35,625 | ₩35,518 | ₩35,585 | -0.11% | 3.2만 |
|---|
| 2026.08.28 | ₩35,705 | ₩35,772 | ₩35,638 | ₩35,640 | -0.18% | 9.8천 |
|---|
| 2026.08.27 | ₩35,779 | ₩35,826 | ₩35,719 | ₩35,766 | -0.04% | 7.8천 |
|---|
| 2026.08.26 | ₩35,799 | ₩35,819 | ₩35,732 | ₩35,772 | -0.07% | 1.5만 |
|---|
| 2026.08.25 | ₩35,719 | ₩35,853 | ₩35,719 | ₩35,819 | +0.28% | 9.7천 |
|---|
| 2026.08.24 | ₩35,645 | ₩35,705 | ₩35,625 | ₩35,657 | +0.03% | 1만 |
|---|
| 2026.08.21 | ₩35,679 | ₩35,679 | ₩35,558 | ₩35,652 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩35,652 | ₩35,705 | ₩35,612 | ₩35,642 | -0.03% | 1.1만 |
|---|
| 2026.08.19 | ₩35,766 | ₩35,799 | ₩35,712 | ₩35,768 | +0.01% | 2.3만 |
|---|
| 2026.08.18 | ₩35,652 | ₩35,705 | ₩35,612 | ₩35,692 | +0.11% | 1.3만 |
|---|
| 2026.08.17 | ₩35,705 | ₩35,705 | ₩35,618 | ₩35,618 | -0.24% | 1.3만 |
|---|
| 2026.08.14 | ₩35,772 | ₩35,772 | ₩35,638 | ₩35,719 | -0.15% | 1.2만 |
|---|
| 2026.08.13 | ₩35,812 | ₩35,906 | ₩35,759 | ₩35,772 | -0.11% | 1.1만 |
|---|
| 2026.08.12 | ₩35,732 | ₩35,732 | ₩35,625 | ₩35,652 | -0.22% | 6.9천 |
|---|
| 2026.08.11 | ₩35,572 | ₩35,692 | ₩35,572 | ₩35,625 | +0.15% | 1.1만 |
|---|
| 2026.08.10 | ₩35,638 | ₩35,652 | ₩35,568 | ₩35,590 | -0.14% | 8.7천 |
|---|
| 2026.08.07 | ₩35,745 | ₩35,745 | ₩35,672 | ₩35,685 | -0.17% | 7.3천 |
|---|
| 2026.08.06 | ₩35,705 | ₩35,705 | ₩35,612 | ₩35,612 | -0.26% | 1.6만 |
|---|
| 2026.08.05 | ₩35,732 | ₩35,732 | ₩35,652 | ₩35,685 | -0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩35,692 | ₩35,705 | ₩35,665 | ₩35,667 | -0.07% | 7만 |
|---|
| 2026.08.03 | ₩35,558 | ₩35,612 | ₩35,491 | ₩35,552 | -0.02% | 4만 |
|---|
| 2026.07.31 | ₩35,384 | ₩35,411 | ₩35,371 | ₩35,411 | +0.08% | 1.3만 |
|---|
| 2026.07.30 | ₩35,458 | ₩35,522 | ₩35,424 | ₩35,478 | +0.06% | 7.1천 |
|---|
| 2026.07.29 | ₩35,465 | ₩35,525 | ₩35,410 | ₩35,410 | -0.15% | 2.3천 |
|---|
| 2026.07.28 | ₩35,518 | ₩35,638 | ₩35,518 | ₩35,598 | +0.23% | 1만 |
|---|
| 2026.07.27 | ₩35,444 | ₩35,531 | ₩35,398 | ₩35,478 | +0.09% | 4.3만 |
|---|
| 2026.07.24 | ₩35,391 | ₩35,465 | ₩35,371 | ₩35,398 | +0.02% | 9.5천 |
|---|
| 2026.07.23 | ₩35,237 | ₩35,371 | ₩35,237 | ₩35,313 | +0.22% | 2.2만 |
|---|
| 2026.07.22 | ₩35,438 | ₩35,513 | ₩35,424 | ₩35,451 | +0.04% | 1.3만 |
|---|
| 2026.07.21 | ₩35,545 | ₩35,572 | ₩35,518 | ₩35,518 | -0.08% | 5.2천 |
|---|
| 2026.07.20 | ₩35,592 | ₩35,612 | ₩35,491 | ₩35,538 | -0.15% | 8.1천 |
|---|
| 2026.07.17 | ₩35,732 | ₩35,866 | ₩35,692 | ₩35,692 | -0.11% | 4.3만 |
|---|
| 2026.07.16 | ₩35,598 | ₩35,679 | ₩35,585 | ₩35,626 | +0.08% | 5.4천 |
|---|
| 2026.07.15 | ₩35,705 | ₩35,745 | ₩35,672 | ₩35,692 | -0.04% | 2.2만 |
|---|
| 2026.07.14 | ₩35,652 | ₩35,652 | ₩35,545 | ₩35,613 | -0.11% | 3.3만 |
|---|
| 2026.07.13 | ₩35,625 | ₩35,652 | ₩35,545 | ₩35,573 | -0.15% | 2.4만 |
|---|
| 2026.07.10 | ₩35,719 | ₩35,719 | ₩35,625 | ₩35,676 | -0.12% | 3.8만 |
|---|
| 2026.07.09 | ₩35,672 | ₩35,719 | ₩35,672 | ₩35,687 | +0.04% | 2.5만 |
|---|
| 2026.07.08 | ₩35,598 | ₩35,598 | ₩35,505 | ₩35,570 | -0.08% | 1.2만 |
|---|
| 2026.07.07 | ₩35,745 | ₩35,745 | ₩35,638 | ₩35,640 | -0.30% | 1.2만 |
|---|
| 2026.07.06 | ₩35,705 | ₩35,772 | ₩35,705 | ₩35,745 | +0.11% | 1만 |
|---|
| 2026.07.02 | ₩35,759 | ₩35,759 | ₩35,652 | ₩35,713 | -0.13% | 3.9천 |
|---|
| 2026.07.01 | ₩35,665 | ₩35,759 | ₩35,665 | ₩35,727 | +0.17% | 5.7천 |
|---|
| 2026.06.30 | ₩35,851 | ₩35,851 | ₩35,774 | ₩35,780 | -0.20% | 8.6천 |
|---|
| 2026.06.29 | ₩35,858 | ₩35,906 | ₩35,812 | ₩35,854 | -0.01% | 9천 |
|---|
| 2026.06.26 | ₩35,745 | ₩35,839 | ₩35,745 | ₩35,784 | +0.11% | 9.4천 |
|---|
| 2026.06.25 | ₩35,745 | ₩35,812 | ₩35,719 | ₩35,720 | -0.07% | 4.8천 |
|---|
| 2026.06.24 | ₩35,673 | ₩35,767 | ₩35,638 | ₩35,680 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩35,612 | ₩35,612 | ₩35,505 | ₩35,533 | -0.22% | 9.3천 |
|---|
| 2026.06.22 | ₩35,570 | ₩35,612 | ₩35,545 | ₩35,566 | -0.01% | 4.3천 |
|---|
| 2026.06.18 | ₩35,745 | ₩35,772 | ₩35,679 | ₩35,693 | -0.15% | 1.8만 |
|---|
| 2026.06.17 | ₩35,665 | ₩35,745 | ₩35,531 | ₩35,531 | -0.38% | 1.1만 |
|---|
| 2026.06.16 | ₩35,719 | ₩35,759 | ₩35,692 | ₩35,727 | +0.02% | 4.1천 |
|---|
| 2026.06.15 | ₩35,625 | ₩35,719 | ₩35,625 | ₩35,653 | +0.08% | 1.5만 |
|---|
| 2026.06.12 | ₩33,458 | ₩35,598 | ₩31,612 | ₩35,546 | +6.24% | 2.7만 |
|---|
| 2026.06.11 | ₩35,398 | ₩35,585 | ₩35,317 | ₩35,585 | +0.53% | 1.8만 |
|---|
| 2026.06.10 | ₩35,398 | ₩35,451 | ₩35,304 | ₩35,319 | -0.22% | 1.2만 |
|---|
| 2026.06.09 | ₩35,465 | ₩35,465 | ₩35,249 | ₩35,388 | -0.22% | 2.1만 |
|---|
| 2026.06.08 | ₩35,424 | ₩35,438 | ₩35,384 | ₩35,384 | -0.11% | 8.2천 |
|---|
| 2026.06.05 | ₩35,531 | ₩35,531 | ₩35,344 | ₩35,356 | -0.49% | 1.3만 |
|---|
| 2026.06.04 | ₩35,632 | ₩35,679 | ₩35,632 | ₩35,632 | 0.00% | 2.1만 |
|---|
| 2026.06.03 | ₩35,598 | ₩35,612 | ₩35,545 | ₩35,572 | -0.08% | 51.3만 |
|---|
| 2026.06.02 | ₩35,705 | ₩35,705 | ₩35,638 | ₩35,665 | -0.11% | 1.7만 |
|---|
| 2026.06.01 | ₩35,625 | ₩35,665 | ₩35,529 | ₩35,633 | +0.02% | 4.7천 |
|---|
| 2026.05.29 | ₩35,692 | ₩35,705 | ₩35,638 | ₩35,659 | -0.09% | 1.8만 |
|---|
| 2026.05.28 | ₩35,638 | ₩35,665 | ₩35,612 | ₩35,638 | 0.00% | 1.1만 |
|---|
| 2026.05.27 | ₩35,598 | ₩35,612 | ₩35,558 | ₩35,598 | 0.00% | 2.3만 |
|---|
| 2026.05.26 | ₩35,505 | ₩35,585 | ₩35,491 | ₩35,538 | +0.09% | 6.9천 |
|---|
| 2026.05.22 | ₩35,451 | ₩35,451 | ₩35,344 | ₩35,387 | -0.18% | 2.8만 |
|---|
| 2026.05.21 | ₩35,277 | ₩35,384 | ₩35,264 | ₩35,364 | +0.25% | 8.3천 |
|---|
| 2026.05.20 | ₩35,197 | ₩35,371 | ₩35,197 | ₩35,355 | +0.45% | 7.8천 |
|---|
| 2026.05.19 | ₩35,143 | ₩35,210 | ₩35,117 | ₩35,150 | +0.02% | 1.6만 |
|---|
| 2026.05.18 | ₩35,317 | ₩35,331 | ₩35,237 | ₩35,269 | -0.14% | 6.6천 |
|---|
| 2026.05.15 | ₩35,297 | ₩35,329 | ₩35,265 | ₩35,265 | -0.09% | 5.3천 |
|---|
| 2026.05.14 | ₩35,612 | ₩35,612 | ₩35,531 | ₩35,531 | -0.23% | 7.3천 |
|---|
| 2026.05.13 | ₩35,505 | ₩35,545 | ₩35,491 | ₩35,545 | +0.11% | 9.5천 |
|---|
| 2026.05.12 | ₩35,531 | ₩35,545 | ₩35,505 | ₩35,505 | -0.08% | 4.7천 |
|---|
| 2026.05.11 | ₩35,705 | ₩35,705 | ₩35,625 | ₩35,632 | -0.21% | 8.6천 |
|---|
| 2026.05.08 | ₩35,772 | ₩35,772 | ₩35,705 | ₩35,720 | -0.15% | 6.2천 |
|---|
| 2026.05.07 | ₩35,772 | ₩35,772 | ₩35,598 | ₩35,645 | -0.36% | 1.8만 |
|---|
| 2026.05.06 | ₩35,685 | ₩35,745 | ₩35,679 | ₩35,745 | +0.17% | 9.3천 |
|---|
| 2026.05.05 | ₩35,545 | ₩35,650 | ₩35,545 | ₩35,585 | +0.11% | 1만 |
|---|
| 2026.05.04 | ₩35,638 | ₩35,638 | ₩35,505 | ₩35,552 | -0.24% | 1.4만 |
|---|
| 2026.05.01 | ₩35,692 | ₩35,712 | ₩35,672 | ₩35,672 | -0.06% | 5.7만 |
|---|
| 2026.04.30 | ₩35,638 | ₩35,638 | ₩35,558 | ₩35,612 | -0.08% | 1.3만 |
|---|
| 2026.04.29 | ₩35,612 | ₩35,612 | ₩35,568 | ₩35,612 | 0.00% | 9.1만 |
|---|
| 2026.04.28 | ₩35,665 | ₩35,692 | ₩35,612 | ₩35,663 | -0.01% | 7.8천 |
|---|
| 2026.04.27 | ₩35,665 | ₩35,802 | ₩35,665 | ₩35,699 | +0.09% | 1.1만 |
|---|
| 2026.04.24 | ₩35,705 | ₩35,772 | ₩35,665 | ₩35,745 | +0.11% | 7.8천 |
|---|
| 2026.04.23 | ₩35,759 | ₩35,759 | ₩35,665 | ₩35,712 | -0.13% | 7.9천 |
|---|
| 2026.04.22 | ₩35,772 | ₩35,772 | ₩35,728 | ₩35,739 | -0.09% | 3.9천 |
|---|
| 2026.04.21 | ₩35,786 | ₩35,786 | ₩35,692 | ₩35,692 | -0.26% | 6.5천 |
|---|
| 2026.04.20 | ₩35,879 | ₩35,879 | ₩35,732 | ₩35,772 | -0.30% | 5.5천 |
|---|
| 2026.04.17 | ₩35,812 | ₩35,812 | ₩35,772 | ₩35,806 | -0.02% | 6.2천 |
|---|
| 2026.04.16 | ₩35,799 | ₩35,799 | ₩35,625 | ₩35,671 | -0.36% | 6.6천 |
|---|
| 2026.04.15 | ₩35,712 | ₩35,759 | ₩35,687 | ₩35,705 | -0.02% | 1.9만 |
|---|
| 2026.04.14 | ₩35,692 | ₩35,752 | ₩35,692 | ₩35,752 | +0.17% | 4.4천 |
|---|
| 2026.04.13 | ₩35,652 | ₩35,719 | ₩35,618 | ₩35,692 | +0.11% | 6.5천 |
|---|
| 2026.04.10 | ₩35,692 | ₩35,719 | ₩35,665 | ₩35,665 | -0.07% | 1.6만 |
|---|
| 2026.04.09 | ₩35,692 | ₩35,732 | ₩35,572 | ₩35,679 | -0.04% | 1.4만 |
|---|
| 2026.04.08 | ₩35,719 | ₩35,732 | ₩35,625 | ₩35,672 | -0.13% | 1.1만 |
|---|
| 2026.04.07 | ₩35,531 | ₩35,618 | ₩35,505 | ₩35,618 | +0.24% | 7.5천 |
|---|
| 2026.04.06 | ₩35,612 | ₩35,625 | ₩35,565 | ₩35,572 | -0.11% | 1.7만 |
|---|
| 2026.04.02 | ₩35,665 | ₩35,679 | ₩35,558 | ₩35,609 | -0.16% | 5.3천 |
|---|
| 2026.04.01 | ₩35,625 | ₩35,625 | ₩35,545 | ₩35,572 | -0.15% | 2만 |
|---|
| 2026.03.31 | ₩35,545 | ₩35,585 | ₩35,465 | ₩35,584 | +0.11% | 1.3만 |
|---|
| 2026.03.30 | ₩35,424 | ₩35,505 | ₩35,376 | ₩35,411 | -0.04% | 1.3만 |
|---|
| 2026.03.27 | ₩35,317 | ₩35,411 | ₩35,251 | ₩35,277 | -0.11% | 2.4만 |
|---|
| 2026.03.26 | ₩35,578 | ₩35,612 | ₩35,398 | ₩35,424 | -0.43% | 2.1만 |
|---|
| 2026.03.25 | ₩35,652 | ₩35,692 | ₩35,625 | ₩35,692 | +0.11% | 1.8천 |
|---|
| 2026.03.24 | ₩35,518 | ₩35,612 | ₩35,518 | ₩35,552 | +0.09% | 2.3만 |
|---|
| 2026.03.23 | ₩35,679 | ₩35,705 | ₩35,572 | ₩35,644 | -0.10% | 9.7천 |
|---|
| 2026.03.20 | ₩35,531 | ₩35,572 | ₩35,451 | ₩35,478 | -0.15% | 9.2천 |
|---|
| 2026.03.19 | ₩35,732 | ₩35,879 | ₩35,705 | ₩35,832 | +0.28% | 3.1만 |
|---|
| 2026.03.18 | ₩35,986 | ₩35,986 | ₩35,812 | ₩35,822 | -0.46% | 2.2만 |
|---|
| 2026.03.17 | ₩36,040 | ₩36,067 | ₩36,000 | ₩36,040 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩35,973 | ₩36,000 | ₩35,906 | ₩35,973 | 0.00% | 3.2만 |
|---|
| 2026.03.13 | ₩35,879 | ₩35,879 | ₩35,705 | ₩35,772 | -0.30% | 4.1만 |
|---|
| 2026.03.12 | ₩35,874 | ₩35,874 | ₩35,786 | ₩35,812 | -0.17% | 2.8만 |
|---|
| 2026.03.11 | ₩35,986 | ₩36,026 | ₩35,986 | ₩36,006 | +0.06% | 7.1천 |
|---|
| 2026.03.10 | ₩36,261 | ₩36,261 | ₩36,080 | ₩36,154 | -0.30% | 6.6천 |
|---|
| 2026.03.09 | ₩35,933 | ₩36,227 | ₩35,933 | ₩36,220 | +0.80% | 1.2만 |
|---|
| 2026.03.06 | ₩36,026 | ₩36,160 | ₩36,026 | ₩36,080 | +0.15% | 6.9천 |
|---|
| 2026.03.05 | ₩36,120 | ₩36,200 | ₩36,067 | ₩36,200 | +0.22% | 2.4만 |
|---|
| 2026.03.04 | ₩36,267 | ₩36,319 | ₩36,247 | ₩36,281 | +0.04% | 6.8천 |
|---|
| 2026.03.03 | ₩36,120 | ₩36,307 | ₩36,120 | ₩36,254 | +0.37% | 5.1천 |
|---|
| 2026.03.02 | ₩36,374 | ₩36,521 | ₩36,294 | ₩36,401 | +0.07% | 1.6만 |
|---|
| 2026.02.27 | ₩36,517 | ₩36,575 | ₩36,512 | ₩36,575 | +0.16% | 1.4만 |
|---|
| 2026.02.26 | ₩36,414 | ₩36,414 | ₩36,347 | ₩36,394 | -0.06% | 6.3천 |
|---|
| 2026.02.25 | ₩36,357 | ₩36,357 | ₩36,281 | ₩36,334 | -0.06% | 3.3천 |
|---|
| 2026.02.24 | ₩36,294 | ₩36,361 | ₩36,294 | ₩36,321 | +0.07% | 9.3천 |
|---|
| 2026.02.23 | ₩36,281 | ₩36,334 | ₩36,240 | ₩36,294 | +0.04% | 9.5천 |
|---|
| 2026.02.20 | ₩36,160 | ₩36,294 | ₩36,147 | ₩36,294 | +0.37% | 2.1만 |
|---|
| 2026.02.19 | ₩36,200 | ₩36,200 | ₩36,120 | ₩36,147 | -0.15% | 4.7천 |
|---|
| 2026.02.18 | ₩36,107 | ₩36,254 | ₩36,107 | ₩36,160 | +0.15% | 9.3천 |
|---|
| 2026.02.17 | ₩36,107 | ₩36,254 | ₩36,107 | ₩36,240 | +0.37% | 1.9만 |
|---|
| 2026.02.13 | ₩36,180 | ₩36,214 | ₩36,133 | ₩36,200 | +0.06% | 1.6천 |
|---|
| 2026.02.12 | ₩36,040 | ₩36,120 | ₩36,000 | ₩36,080 | +0.11% | 3.2만 |
|---|
| 2026.02.11 | ₩36,000 | ₩36,067 | ₩35,966 | ₩35,986 | -0.04% | 3만 |
|---|
| 2026.02.10 | ₩36,046 | ₩36,093 | ₩36,000 | ₩36,053 | +0.02% | 9.8천 |
|---|
| 2026.02.09 | ₩35,899 | ₩35,973 | ₩35,898 | ₩35,926 | +0.07% | 6.4천 |
|---|
| 2026.02.06 | ₩35,866 | ₩35,893 | ₩35,812 | ₩35,866 | 0.00% | 1.7만 |
|---|
| 2026.02.05 | ₩35,638 | ₩35,786 | ₩35,531 | ₩35,759 | +0.34% | 2.4만 |
|---|
| 2026.02.04 | ₩35,719 | ₩35,732 | ₩35,665 | ₩35,692 | -0.07% | 9.3천 |
|---|
| 2026.02.03 | ₩35,652 | ₩35,759 | ₩35,625 | ₩35,752 | +0.28% | 4천 |
|---|
| 2026.02.02 | ₩35,712 | ₩35,759 | ₩35,665 | ₩35,725 | +0.04% | 6.4천 |
|---|
| 2026.01.30 | ₩35,799 | ₩35,799 | ₩35,743 | ₩35,745 | -0.15% | 4.3천 |
|---|
| 2026.01.29 | ₩35,724 | ₩35,786 | ₩35,724 | ₩35,786 | +0.17% | 1.9천 |
|---|
| 2026.01.28 | ₩35,691 | ₩35,759 | ₩35,691 | ₩35,725 | +0.10% | 2.1천 |
|---|
| 2026.01.27 | ₩35,786 | ₩35,826 | ₩35,745 | ₩35,779 | -0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩35,752 | ₩35,839 | ₩35,705 | ₩35,772 | +0.06% | 1.1만 |
|---|
| 2026.01.23 | ₩35,705 | ₩35,719 | ₩35,652 | ₩35,705 | 0.00% | 6.9천 |
|---|
| 2026.01.22 | ₩35,668 | ₩35,705 | ₩35,625 | ₩35,672 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩35,558 | ₩35,665 | ₩35,531 | ₩35,632 | +0.21% | 4.8천 |
|---|
| 2026.01.20 | ₩35,545 | ₩35,598 | ₩35,398 | ₩35,451 | -0.26% | 5.7천 |
|---|
| 2026.01.16 | ₩35,826 | ₩35,826 | ₩35,737 | ₩35,745 | -0.22% | 5.3천 |
|---|
| 2026.01.15 | ₩35,839 | ₩35,893 | ₩35,812 | ₩35,839 | 0.00% | 9.5천 |
|---|
| 2026.01.14 | ₩35,870 | ₩35,906 | ₩35,850 | ₩35,873 | +0.01% | 1.2천 |
|---|
| 2026.01.13 | ₩35,844 | ₩35,893 | ₩35,832 | ₩35,846 | +0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩35,839 | ₩35,839 | ₩35,786 | ₩35,806 | -0.09% | 5.6천 |
|---|
| 2026.01.09 | ₩35,839 | ₩35,839 | ₩35,812 | ₩35,819 | -0.06% | 4천 |
|---|
| 2026.01.08 | ₩35,806 | ₩35,853 | ₩35,759 | ₩35,799 | -0.02% | 1만 |
|---|
| 2026.01.07 | ₩35,799 | ₩35,931 | ₩35,799 | ₩35,886 | +0.24% | 8.7만 |
|---|
| 2026.01.06 | ₩35,812 | ₩35,812 | ₩35,745 | ₩35,799 | -0.04% | 4.8천 |
|---|
| 2026.01.05 | ₩35,799 | ₩35,853 | ₩35,796 | ₩35,853 | +0.15% | 2.8천 |
|---|
| 2026.01.02 | ₩35,759 | ₩35,759 | ₩35,665 | ₩35,732 | -0.07% | 1.5만 |
|---|
| 2025.12.31 | ₩35,772 | ₩35,812 | ₩35,705 | ₩35,732 | -0.11% | 6.3천 |
|---|
| 2025.12.30 | ₩35,853 | ₩35,879 | ₩35,832 | ₩35,866 | +0.04% | 8.3천 |
|---|
| 2025.12.29 | ₩35,812 | ₩35,879 | ₩35,778 | ₩35,853 | +0.11% | 1.3만 |
|---|
| 2025.12.26 | ₩35,772 | ₩35,812 | ₩35,772 | ₩35,806 | +0.09% | 6.1천 |
|---|
| 2025.12.24 | ₩35,745 | ₩35,786 | ₩35,696 | ₩35,786 | +0.11% | 1.8만 |
|---|
| 2025.12.23 | ₩35,719 | ₩35,731 | ₩35,625 | ₩35,625 | -0.26% | 8.9천 |
|---|
| 2025.12.22 | ₩35,732 | ₩35,786 | ₩35,692 | ₩35,786 | +0.15% | 1.1만 |
|---|
| 2025.12.19 | ₩35,719 | ₩35,719 | ₩35,679 | ₩35,705 | -0.04% | 2.1천 |
|---|
| 2025.12.18 | ₩35,799 | ₩35,799 | ₩35,719 | ₩35,799 | 0.00% | 5천 |
|---|
| 2025.12.17 | ₩35,665 | ₩35,705 | ₩35,625 | ₩35,705 | +0.11% | 3.6만 |
|---|
| 2025.12.16 | ₩35,612 | ₩35,719 | ₩35,612 | ₩35,638 | +0.08% | 5.2천 |
|---|
| 2025.12.15 | ₩35,625 | ₩35,652 | ₩35,558 | ₩35,638 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩35,592 | ₩35,612 | ₩35,545 | ₩35,612 | +0.06% | 3.6천 |
|---|
| 2025.12.11 | ₩35,745 | ₩35,745 | ₩35,640 | ₩35,705 | -0.11% | 1.7만 |
|---|
| 2025.12.10 | ₩35,545 | ₩35,652 | ₩35,505 | ₩35,638 | +0.26% | 8.9천 |
|---|
| 2025.12.09 | ₩35,569 | ₩35,612 | ₩35,531 | ₩35,612 | +0.12% | 6.3천 |
|---|
| 2025.12.08 | ₩35,585 | ₩35,652 | ₩35,554 | ₩35,652 | +0.19% | 1.2만 |
|---|
| 2025.12.05 | ₩35,719 | ₩35,719 | ₩35,653 | ₩35,692 | -0.07% | 21.2만 |
|---|
| 2025.12.04 | ₩35,772 | ₩35,772 | ₩35,692 | ₩35,712 | -0.17% | 3.9천 |
|---|
| 2025.12.03 | ₩35,772 | ₩35,853 | ₩35,732 | ₩35,853 | +0.22% | 1.1만 |
|---|
| 2025.12.02 | ₩35,652 | ₩35,745 | ₩35,585 | ₩35,725 | +0.21% | 4.7천 |
|---|
| 2025.12.01 | ₩35,799 | ₩35,826 | ₩35,719 | ₩35,759 | -0.11% | 1.8만 |
|---|
| 2025.11.28 | ₩35,851 | ₩35,893 | ₩35,851 | ₩35,853 | +0.00% | 900 |
|---|
| 2025.11.26 | ₩35,870 | ₩35,919 | ₩35,870 | ₩35,899 | +0.08% | 5.6천 |
|---|
| 2025.11.25 | ₩35,812 | ₩35,879 | ₩35,779 | ₩35,853 | +0.11% | 2.5만 |
|---|
| 2025.11.24 | ₩35,560 | ₩35,853 | ₩35,560 | ₩35,772 | +0.60% | 2.1만 |
|---|
| 2025.11.21 | ₩35,518 | ₩35,598 | ₩35,498 | ₩35,572 | +0.15% | 1.3만 |
|---|
| 2025.11.20 | ₩35,612 | ₩35,612 | ₩35,358 | ₩35,418 | -0.54% | 2.8천 |
|---|
| 2025.11.19 | ₩35,450 | ₩35,545 | ₩35,386 | ₩35,465 | +0.04% | 1.2만 |
|---|
| 2025.11.18 | ₩35,398 | ₩35,478 | ₩35,344 | ₩35,404 | +0.02% | 5.1천 |
|---|
| 2025.11.17 | ₩35,477 | ₩35,531 | ₩35,364 | ₩35,364 | -0.32% | 2만 |
|---|
| 2025.11.14 | ₩35,491 | ₩35,491 | ₩35,384 | ₩35,404 | -0.25% | 1.7만 |
|---|
| 2025.11.13 | ₩35,545 | ₩35,572 | ₩35,411 | ₩35,424 | -0.34% | 1.4만 |
|---|
| 2025.11.12 | ₩35,578 | ₩35,638 | ₩35,545 | ₩35,605 | +0.08% | 1.9만 |
|---|
| 2025.11.11 | ₩35,543 | ₩35,598 | ₩35,505 | ₩35,592 | +0.14% | 1.1만 |
|---|
| 2025.11.10 | ₩35,483 | ₩35,531 | ₩35,438 | ₩35,466 | -0.05% | 1.1만 |
|---|
| 2025.11.07 | ₩35,358 | ₩35,518 | ₩35,332 | ₩35,404 | +0.13% | 1.2만 |
|---|
| 2025.11.06 | ₩35,505 | ₩35,505 | ₩35,398 | ₩35,418 | -0.24% | 6.4천 |
|---|
| 2025.11.05 | ₩35,331 | ₩35,384 | ₩35,331 | ₩35,351 | +0.06% | 8.1천 |
|---|
| 2025.11.04 | ₩35,371 | ₩35,451 | ₩35,371 | ₩35,444 | +0.21% | 8.8천 |
|---|
| 2025.11.03 | ₩35,411 | ₩35,451 | ₩35,411 | ₩35,418 | +0.02% | 1.2만 |
|---|
| 2025.10.31 | ₩35,398 | ₩35,465 | ₩35,398 | ₩35,438 | +0.11% | 3.4만 |
|---|
| 2025.10.30 | ₩35,415 | ₩35,465 | ₩35,415 | ₩35,424 | +0.03% | 4.5천 |
|---|
| 2025.10.29 | ₩35,679 | ₩35,679 | ₩35,451 | ₩35,491 | -0.52% | 1만 |
|---|
| 2025.10.28 | ₩35,598 | ₩35,719 | ₩35,598 | ₩35,665 | +0.19% | 8.3천 |
|---|
| 2025.10.27 | ₩35,585 | ₩35,879 | ₩35,547 | ₩35,879 | +0.83% | 1.1만 |
|---|
| 2025.10.24 | ₩35,558 | ₩35,638 | ₩35,558 | ₩35,618 | +0.17% | 1.7만 |
|---|
| 2025.10.23 | ₩35,625 | ₩35,625 | ₩35,518 | ₩35,572 | -0.15% | 1.2만 |
|---|
| 2025.10.22 | ₩35,630 | ₩35,652 | ₩35,545 | ₩35,612 | -0.05% | 3.4만 |
|---|
| 2025.10.21 | ₩35,677 | ₩35,692 | ₩35,545 | ₩35,638 | -0.11% | 1.5만 |
|---|
| 2025.10.20 | ₩35,572 | ₩35,638 | ₩35,465 | ₩35,568 | -0.01% | 1.4만 |
|---|
| 2025.10.17 | ₩35,424 | ₩35,505 | ₩35,424 | ₩35,478 | +0.15% | 1.4만 |
|---|
| 2025.10.16 | ₩35,411 | ₩35,505 | ₩35,400 | ₩35,465 | +0.15% | 2.4만 |
|---|
| 2025.10.15 | ₩35,491 | ₩35,505 | ₩35,371 | ₩35,411 | -0.23% | 8.1천 |
|---|
| 2025.10.14 | ₩35,308 | ₩35,451 | ₩35,304 | ₩35,371 | +0.18% | 4.2천 |
|---|
| 2025.10.13 | ₩35,331 | ₩35,371 | ₩35,248 | ₩35,297 | -0.09% | 3.4천 |
|---|
| 2025.10.10 | ₩35,317 | ₩35,344 | ₩35,173 | ₩35,173 | -0.41% | 7.1천 |
|---|