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 | ₩34,928 | ₩34,991 | ₩34,904 | ₩34,946 | +0.05% | 1.9만 |
| 2026.10.08 | ₩34,824 | ₩34,924 | ₩34,766 | ₩34,904 | +0.23% | 1.3만 |
| 2026.10.07 | ₩34,790 | ₩34,884 | ₩34,777 | ₩34,839 | +0.14% | 1만 |
| 2026.10.06 | ₩34,829 | ₩34,897 | ₩34,823 | ₩34,852 | +0.07% | 1.1만 |
| 2026.10.05 | ₩34,844 | ₩34,844 | ₩34,750 | ₩34,792 | -0.15% | 1.5만 |
| 2026.10.02 | ₩34,991 | ₩34,991 | ₩34,804 | ₩34,857 | -0.38% | 2.2만 |
| 2026.10.01 | ₩34,683 | ₩34,871 | ₩34,683 | ₩34,825 | +0.41% | 2.1만 |
| 2026.09.30 | ₩34,831 | ₩34,831 | ₩34,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,725 |
| -0.30% |
| 5.8천 |
| 2026.09.29 | ₩34,770 | ₩34,772 | ₩34,737 | ₩34,772 | +0.00% | 3.8천 |
|---|
| 2026.09.28 | ₩34,777 | ₩34,831 | ₩34,740 | ₩34,825 | +0.14% | 5.3천 |
|---|
| 2026.09.25 | ₩34,831 | ₩34,943 | ₩34,831 | ₩34,943 | +0.32% | 1.9만 |
|---|
| 2026.09.24 | ₩34,978 | ₩34,991 | ₩34,859 | ₩34,859 | -0.34% | 1.9만 |
|---|
| 2026.09.23 | ₩35,128 | ₩35,172 | ₩34,951 | ₩35,071 | -0.16% | 1.2만 |
|---|
| 2026.09.22 | ₩35,312 | ₩35,379 | ₩35,312 | ₩35,344 | +0.09% | 5.2천 |
|---|
| 2026.09.21 | ₩35,272 | ₩35,325 | ₩35,259 | ₩35,300 | +0.08% | 9천 |
|---|
| 2026.09.18 | ₩35,192 | ₩35,218 | ₩35,158 | ₩35,180 | -0.03% | 5.6천 |
|---|
| 2026.09.17 | ₩35,299 | ₩35,299 | ₩35,259 | ₩35,287 | -0.03% | 1.3만 |
|---|
| 2026.09.16 | ₩35,152 | ₩35,225 | ₩35,045 | ₩35,066 | -0.24% | 7.4천 |
|---|
| 2026.09.15 | ₩35,118 | ₩35,152 | ₩35,058 | ₩35,118 | 0.00% | 7.2천 |
|---|
| 2026.09.14 | ₩35,152 | ₩35,299 | ₩35,145 | ₩35,206 | +0.16% | 1.7만 |
|---|
| 2026.09.11 | ₩35,305 | ₩35,312 | ₩35,218 | ₩35,259 | -0.13% | 1.3만 |
|---|
| 2026.09.10 | ₩35,252 | ₩35,285 | ₩35,212 | ₩35,213 | -0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩35,513 | ₩35,513 | ₩35,419 | ₩35,454 | -0.17% | 1.1만 |
|---|
| 2026.09.08 | ₩35,553 | ₩35,606 | ₩35,513 | ₩35,534 | -0.05% | 1.6만 |
|---|
| 2026.09.04 | ₩35,553 | ₩35,700 | ₩35,553 | ₩35,594 | +0.12% | 5.2만 |
|---|
| 2026.09.03 | ₩35,632 | ₩36,543 | ₩35,601 | ₩35,601 | -0.09% | 1만 |
|---|
| 2026.09.02 | ₩35,540 | ₩35,754 | ₩35,486 | ₩35,527 | -0.03% | 3만 |
|---|
| 2026.09.01 | ₩35,513 | ₩35,553 | ₩35,446 | ₩35,447 | -0.18% | 1.9만 |
|---|
| 2026.08.31 | ₩35,620 | ₩35,620 | ₩35,513 | ₩35,580 | -0.11% | 3.2만 |
|---|
| 2026.08.28 | ₩35,700 | ₩35,767 | ₩35,633 | ₩35,634 | -0.18% | 9.8천 |
|---|
| 2026.08.27 | ₩35,774 | ₩35,820 | ₩35,713 | ₩35,760 | -0.04% | 7.8천 |
|---|
| 2026.08.26 | ₩35,794 | ₩35,814 | ₩35,727 | ₩35,767 | -0.07% | 1.5만 |
|---|
| 2026.08.25 | ₩35,713 | ₩35,847 | ₩35,713 | ₩35,814 | +0.28% | 9.7천 |
|---|
| 2026.08.24 | ₩35,640 | ₩35,700 | ₩35,620 | ₩35,652 | +0.03% | 1만 |
|---|
| 2026.08.21 | ₩35,673 | ₩35,673 | ₩35,553 | ₩35,647 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩35,647 | ₩35,700 | ₩35,606 | ₩35,637 | -0.03% | 1.1만 |
|---|
| 2026.08.19 | ₩35,760 | ₩35,794 | ₩35,707 | ₩35,763 | +0.01% | 2.3만 |
|---|
| 2026.08.18 | ₩35,647 | ₩35,700 | ₩35,606 | ₩35,687 | +0.11% | 1.3만 |
|---|
| 2026.08.17 | ₩35,700 | ₩35,700 | ₩35,613 | ₩35,613 | -0.24% | 1.3만 |
|---|
| 2026.08.14 | ₩35,767 | ₩35,767 | ₩35,633 | ₩35,713 | -0.15% | 1.2만 |
|---|
| 2026.08.13 | ₩35,807 | ₩35,901 | ₩35,754 | ₩35,767 | -0.11% | 1.1만 |
|---|
| 2026.08.12 | ₩35,727 | ₩35,727 | ₩35,620 | ₩35,647 | -0.22% | 6.9천 |
|---|
| 2026.08.11 | ₩35,566 | ₩35,687 | ₩35,566 | ₩35,620 | +0.15% | 1.1만 |
|---|
| 2026.08.10 | ₩35,633 | ₩35,647 | ₩35,562 | ₩35,585 | -0.14% | 8.7천 |
|---|
| 2026.08.07 | ₩35,740 | ₩35,740 | ₩35,667 | ₩35,680 | -0.17% | 7.3천 |
|---|
| 2026.08.06 | ₩35,700 | ₩35,700 | ₩35,606 | ₩35,606 | -0.26% | 1.6만 |
|---|
| 2026.08.05 | ₩35,727 | ₩35,727 | ₩35,647 | ₩35,680 | -0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩35,687 | ₩35,700 | ₩35,660 | ₩35,661 | -0.07% | 7만 |
|---|
| 2026.08.03 | ₩35,553 | ₩35,606 | ₩35,486 | ₩35,546 | -0.02% | 4만 |
|---|
| 2026.07.31 | ₩35,379 | ₩35,406 | ₩35,366 | ₩35,406 | +0.08% | 1.3만 |
|---|
| 2026.07.30 | ₩35,453 | ₩35,517 | ₩35,419 | ₩35,473 | +0.06% | 7.1천 |
|---|
| 2026.07.29 | ₩35,459 | ₩35,519 | ₩35,404 | ₩35,404 | -0.15% | 2.3천 |
|---|
| 2026.07.28 | ₩35,513 | ₩35,633 | ₩35,513 | ₩35,593 | +0.23% | 1만 |
|---|
| 2026.07.27 | ₩35,439 | ₩35,526 | ₩35,392 | ₩35,473 | +0.09% | 4.3만 |
|---|
| 2026.07.24 | ₩35,386 | ₩35,459 | ₩35,366 | ₩35,392 | +0.02% | 9.5천 |
|---|
| 2026.07.23 | ₩35,232 | ₩35,366 | ₩35,232 | ₩35,308 | +0.22% | 2.2만 |
|---|
| 2026.07.22 | ₩35,432 | ₩35,507 | ₩35,419 | ₩35,446 | +0.04% | 1.3만 |
|---|
| 2026.07.21 | ₩35,540 | ₩35,566 | ₩35,513 | ₩35,513 | -0.08% | 5.2천 |
|---|
| 2026.07.20 | ₩35,586 | ₩35,606 | ₩35,486 | ₩35,533 | -0.15% | 8.1천 |
|---|
| 2026.07.17 | ₩35,727 | ₩35,861 | ₩35,687 | ₩35,687 | -0.11% | 4.3만 |
|---|
| 2026.07.16 | ₩35,593 | ₩35,673 | ₩35,580 | ₩35,621 | +0.08% | 5.4천 |
|---|
| 2026.07.15 | ₩35,700 | ₩35,740 | ₩35,667 | ₩35,687 | -0.04% | 2.2만 |
|---|
| 2026.07.14 | ₩35,647 | ₩35,647 | ₩35,540 | ₩35,608 | -0.11% | 3.3만 |
|---|
| 2026.07.13 | ₩35,620 | ₩35,647 | ₩35,540 | ₩35,568 | -0.15% | 2.4만 |
|---|
| 2026.07.10 | ₩35,713 | ₩35,713 | ₩35,620 | ₩35,671 | -0.12% | 3.8만 |
|---|
| 2026.07.09 | ₩35,667 | ₩35,713 | ₩35,667 | ₩35,681 | +0.04% | 2.5만 |
|---|
| 2026.07.08 | ₩35,593 | ₩35,593 | ₩35,499 | ₩35,565 | -0.08% | 1.2만 |
|---|
| 2026.07.07 | ₩35,740 | ₩35,740 | ₩35,633 | ₩35,634 | -0.30% | 1.2만 |
|---|
| 2026.07.06 | ₩35,700 | ₩35,767 | ₩35,700 | ₩35,740 | +0.11% | 1만 |
|---|
| 2026.07.02 | ₩35,754 | ₩35,754 | ₩35,647 | ₩35,708 | -0.13% | 3.9천 |
|---|
| 2026.07.01 | ₩35,660 | ₩35,754 | ₩35,660 | ₩35,721 | +0.17% | 5.7천 |
|---|
| 2026.06.30 | ₩35,846 | ₩35,846 | ₩35,768 | ₩35,775 | -0.20% | 8.6천 |
|---|
| 2026.06.29 | ₩35,852 | ₩35,901 | ₩35,807 | ₩35,848 | -0.01% | 9천 |
|---|
| 2026.06.26 | ₩35,740 | ₩35,834 | ₩35,740 | ₩35,779 | +0.11% | 9.4천 |
|---|
| 2026.06.25 | ₩35,740 | ₩35,807 | ₩35,713 | ₩35,715 | -0.07% | 4.8천 |
|---|
| 2026.06.24 | ₩35,668 | ₩35,762 | ₩35,633 | ₩35,675 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩35,606 | ₩35,606 | ₩35,499 | ₩35,527 | -0.22% | 9.3천 |
|---|
| 2026.06.22 | ₩35,565 | ₩35,606 | ₩35,540 | ₩35,561 | -0.01% | 4.3천 |
|---|
| 2026.06.18 | ₩35,740 | ₩35,767 | ₩35,673 | ₩35,688 | -0.15% | 1.8만 |
|---|
| 2026.06.17 | ₩35,660 | ₩35,740 | ₩35,526 | ₩35,526 | -0.38% | 1.1만 |
|---|
| 2026.06.16 | ₩35,713 | ₩35,754 | ₩35,687 | ₩35,721 | +0.02% | 4.1천 |
|---|
| 2026.06.15 | ₩35,620 | ₩35,713 | ₩35,620 | ₩35,648 | +0.08% | 1.5만 |
|---|
| 2026.06.12 | ₩33,453 | ₩35,593 | ₩31,607 | ₩35,541 | +6.24% | 2.7만 |
|---|
| 2026.06.11 | ₩35,392 | ₩35,580 | ₩35,312 | ₩35,580 | +0.53% | 1.8만 |
|---|
| 2026.06.10 | ₩35,392 | ₩35,446 | ₩35,299 | ₩35,313 | -0.22% | 1.2만 |
|---|
| 2026.06.09 | ₩35,459 | ₩35,459 | ₩35,244 | ₩35,383 | -0.22% | 2.1만 |
|---|
| 2026.06.08 | ₩35,419 | ₩35,432 | ₩35,379 | ₩35,379 | -0.11% | 8.2천 |
|---|
| 2026.06.05 | ₩35,526 | ₩35,526 | ₩35,339 | ₩35,351 | -0.49% | 1.3만 |
|---|
| 2026.06.04 | ₩35,626 | ₩35,673 | ₩35,626 | ₩35,626 | 0.00% | 2.1만 |
|---|
| 2026.06.03 | ₩35,593 | ₩35,606 | ₩35,540 | ₩35,566 | -0.08% | 51.3만 |
|---|
| 2026.06.02 | ₩35,700 | ₩35,700 | ₩35,633 | ₩35,660 | -0.11% | 1.7만 |
|---|
| 2026.06.01 | ₩35,620 | ₩35,660 | ₩35,523 | ₩35,628 | +0.02% | 4.7천 |
|---|
| 2026.05.29 | ₩35,687 | ₩35,700 | ₩35,633 | ₩35,653 | -0.09% | 1.8만 |
|---|
| 2026.05.28 | ₩35,633 | ₩35,660 | ₩35,606 | ₩35,633 | 0.00% | 1.1만 |
|---|
| 2026.05.27 | ₩35,593 | ₩35,606 | ₩35,553 | ₩35,593 | 0.00% | 2.3만 |
|---|
| 2026.05.26 | ₩35,499 | ₩35,580 | ₩35,486 | ₩35,533 | +0.09% | 6.9천 |
|---|
| 2026.05.22 | ₩35,446 | ₩35,446 | ₩35,339 | ₩35,382 | -0.18% | 2.8만 |
|---|
| 2026.05.21 | ₩35,272 | ₩35,379 | ₩35,259 | ₩35,359 | +0.25% | 8.3천 |
|---|
| 2026.05.20 | ₩35,192 | ₩35,366 | ₩35,192 | ₩35,350 | +0.45% | 7.8천 |
|---|
| 2026.05.19 | ₩35,138 | ₩35,205 | ₩35,111 | ₩35,145 | +0.02% | 1.6만 |
|---|
| 2026.05.18 | ₩35,312 | ₩35,325 | ₩35,232 | ₩35,264 | -0.14% | 6.6천 |
|---|
| 2026.05.15 | ₩35,292 | ₩35,324 | ₩35,260 | ₩35,260 | -0.09% | 5.3천 |
|---|
| 2026.05.14 | ₩35,606 | ₩35,606 | ₩35,526 | ₩35,526 | -0.23% | 7.3천 |
|---|
| 2026.05.13 | ₩35,499 | ₩35,540 | ₩35,486 | ₩35,540 | +0.11% | 9.5천 |
|---|
| 2026.05.12 | ₩35,526 | ₩35,540 | ₩35,499 | ₩35,499 | -0.08% | 4.7천 |
|---|
| 2026.05.11 | ₩35,700 | ₩35,700 | ₩35,620 | ₩35,626 | -0.21% | 8.6천 |
|---|
| 2026.05.08 | ₩35,767 | ₩35,767 | ₩35,700 | ₩35,715 | -0.15% | 6.2천 |
|---|
| 2026.05.07 | ₩35,767 | ₩35,767 | ₩35,593 | ₩35,640 | -0.36% | 1.8만 |
|---|
| 2026.05.06 | ₩35,680 | ₩35,740 | ₩35,673 | ₩35,740 | +0.17% | 9.3천 |
|---|
| 2026.05.05 | ₩35,540 | ₩35,645 | ₩35,540 | ₩35,580 | +0.11% | 1만 |
|---|
| 2026.05.04 | ₩35,633 | ₩35,633 | ₩35,499 | ₩35,546 | -0.24% | 1.4만 |
|---|
| 2026.05.01 | ₩35,687 | ₩35,707 | ₩35,667 | ₩35,667 | -0.06% | 5.7만 |
|---|
| 2026.04.30 | ₩35,633 | ₩35,633 | ₩35,553 | ₩35,606 | -0.08% | 1.3만 |
|---|
| 2026.04.29 | ₩35,606 | ₩35,606 | ₩35,562 | ₩35,606 | 0.00% | 9.1만 |
|---|
| 2026.04.28 | ₩35,660 | ₩35,687 | ₩35,606 | ₩35,657 | -0.01% | 7.8천 |
|---|
| 2026.04.27 | ₩35,660 | ₩35,796 | ₩35,660 | ₩35,693 | +0.09% | 1.1만 |
|---|
| 2026.04.24 | ₩35,700 | ₩35,767 | ₩35,660 | ₩35,740 | +0.11% | 7.8천 |
|---|
| 2026.04.23 | ₩35,754 | ₩35,754 | ₩35,660 | ₩35,707 | -0.13% | 7.9천 |
|---|
| 2026.04.22 | ₩35,767 | ₩35,767 | ₩35,723 | ₩35,733 | -0.09% | 3.9천 |
|---|
| 2026.04.21 | ₩35,780 | ₩35,780 | ₩35,687 | ₩35,687 | -0.26% | 6.5천 |
|---|
| 2026.04.20 | ₩35,874 | ₩35,874 | ₩35,727 | ₩35,767 | -0.30% | 5.5천 |
|---|
| 2026.04.17 | ₩35,807 | ₩35,807 | ₩35,767 | ₩35,800 | -0.02% | 6.2천 |
|---|
| 2026.04.16 | ₩35,794 | ₩35,794 | ₩35,620 | ₩35,665 | -0.36% | 6.6천 |
|---|
| 2026.04.15 | ₩35,707 | ₩35,754 | ₩35,681 | ₩35,700 | -0.02% | 1.9만 |
|---|
| 2026.04.14 | ₩35,687 | ₩35,747 | ₩35,687 | ₩35,747 | +0.17% | 4.4천 |
|---|
| 2026.04.13 | ₩35,647 | ₩35,713 | ₩35,613 | ₩35,687 | +0.11% | 6.5천 |
|---|
| 2026.04.10 | ₩35,687 | ₩35,713 | ₩35,660 | ₩35,660 | -0.07% | 1.6만 |
|---|
| 2026.04.09 | ₩35,687 | ₩35,727 | ₩35,566 | ₩35,673 | -0.04% | 1.4만 |
|---|
| 2026.04.08 | ₩35,713 | ₩35,727 | ₩35,620 | ₩35,667 | -0.13% | 1.1만 |
|---|
| 2026.04.07 | ₩35,526 | ₩35,613 | ₩35,499 | ₩35,613 | +0.24% | 7.5천 |
|---|
| 2026.04.06 | ₩35,606 | ₩35,620 | ₩35,560 | ₩35,566 | -0.11% | 1.7만 |
|---|
| 2026.04.02 | ₩35,660 | ₩35,673 | ₩35,553 | ₩35,604 | -0.16% | 5.3천 |
|---|
| 2026.04.01 | ₩35,620 | ₩35,620 | ₩35,540 | ₩35,566 | -0.15% | 2만 |
|---|
| 2026.03.31 | ₩35,540 | ₩35,580 | ₩35,459 | ₩35,578 | +0.11% | 1.3만 |
|---|
| 2026.03.30 | ₩35,419 | ₩35,499 | ₩35,371 | ₩35,406 | -0.04% | 1.3만 |
|---|
| 2026.03.27 | ₩35,312 | ₩35,406 | ₩35,245 | ₩35,272 | -0.11% | 2.4만 |
|---|
| 2026.03.26 | ₩35,573 | ₩35,606 | ₩35,392 | ₩35,419 | -0.43% | 2.1만 |
|---|
| 2026.03.25 | ₩35,647 | ₩35,687 | ₩35,620 | ₩35,687 | +0.11% | 1.8천 |
|---|
| 2026.03.24 | ₩35,513 | ₩35,606 | ₩35,513 | ₩35,546 | +0.09% | 2.3만 |
|---|
| 2026.03.23 | ₩35,673 | ₩35,700 | ₩35,566 | ₩35,638 | -0.10% | 9.7천 |
|---|
| 2026.03.20 | ₩35,526 | ₩35,566 | ₩35,446 | ₩35,473 | -0.15% | 9.2천 |
|---|
| 2026.03.19 | ₩35,727 | ₩35,874 | ₩35,700 | ₩35,827 | +0.28% | 3.1만 |
|---|
| 2026.03.18 | ₩35,981 | ₩35,981 | ₩35,807 | ₩35,816 | -0.46% | 2.2만 |
|---|
| 2026.03.17 | ₩36,034 | ₩36,061 | ₩35,994 | ₩36,034 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩35,968 | ₩35,994 | ₩35,901 | ₩35,968 | 0.00% | 3.2만 |
|---|
| 2026.03.13 | ₩35,874 | ₩35,874 | ₩35,700 | ₩35,767 | -0.30% | 4.1만 |
|---|
| 2026.03.12 | ₩35,869 | ₩35,869 | ₩35,780 | ₩35,807 | -0.17% | 2.8만 |
|---|
| 2026.03.11 | ₩35,981 | ₩36,021 | ₩35,981 | ₩36,001 | +0.06% | 7.1천 |
|---|
| 2026.03.10 | ₩36,255 | ₩36,255 | ₩36,075 | ₩36,148 | -0.30% | 6.6천 |
|---|
| 2026.03.09 | ₩35,927 | ₩36,222 | ₩35,927 | ₩36,215 | +0.80% | 1.2만 |
|---|
| 2026.03.06 | ₩36,021 | ₩36,155 | ₩36,021 | ₩36,075 | +0.15% | 6.9천 |
|---|
| 2026.03.05 | ₩36,115 | ₩36,195 | ₩36,061 | ₩36,195 | +0.22% | 2.4만 |
|---|
| 2026.03.04 | ₩36,262 | ₩36,314 | ₩36,242 | ₩36,275 | +0.04% | 6.8천 |
|---|
| 2026.03.03 | ₩36,115 | ₩36,302 | ₩36,115 | ₩36,248 | +0.37% | 5.1천 |
|---|
| 2026.03.02 | ₩36,369 | ₩36,516 | ₩36,289 | ₩36,396 | +0.07% | 1.6만 |
|---|
| 2026.02.27 | ₩36,512 | ₩36,569 | ₩36,507 | ₩36,569 | +0.16% | 1.4만 |
|---|
| 2026.02.26 | ₩36,409 | ₩36,409 | ₩36,342 | ₩36,389 | -0.06% | 6.3천 |
|---|
| 2026.02.25 | ₩36,351 | ₩36,351 | ₩36,275 | ₩36,329 | -0.06% | 3.3천 |
|---|
| 2026.02.24 | ₩36,289 | ₩36,355 | ₩36,289 | ₩36,315 | +0.07% | 9.3천 |
|---|
| 2026.02.23 | ₩36,275 | ₩36,329 | ₩36,235 | ₩36,289 | +0.04% | 9.5천 |
|---|
| 2026.02.20 | ₩36,155 | ₩36,289 | ₩36,141 | ₩36,289 | +0.37% | 2.1만 |
|---|
| 2026.02.19 | ₩36,195 | ₩36,195 | ₩36,115 | ₩36,141 | -0.15% | 4.7천 |
|---|
| 2026.02.18 | ₩36,101 | ₩36,248 | ₩36,101 | ₩36,155 | +0.15% | 9.3천 |
|---|
| 2026.02.17 | ₩36,101 | ₩36,248 | ₩36,101 | ₩36,235 | +0.37% | 1.9만 |
|---|
| 2026.02.13 | ₩36,175 | ₩36,208 | ₩36,128 | ₩36,195 | +0.06% | 1.6천 |
|---|
| 2026.02.12 | ₩36,034 | ₩36,115 | ₩35,994 | ₩36,075 | +0.11% | 3.2만 |
|---|
| 2026.02.11 | ₩35,994 | ₩36,061 | ₩35,961 | ₩35,981 | -0.04% | 3만 |
|---|
| 2026.02.10 | ₩36,041 | ₩36,088 | ₩35,994 | ₩36,048 | +0.02% | 9.8천 |
|---|
| 2026.02.09 | ₩35,894 | ₩35,968 | ₩35,893 | ₩35,921 | +0.07% | 6.4천 |
|---|
| 2026.02.06 | ₩35,861 | ₩35,887 | ₩35,807 | ₩35,861 | 0.00% | 1.7만 |
|---|
| 2026.02.05 | ₩35,633 | ₩35,780 | ₩35,526 | ₩35,754 | +0.34% | 2.4만 |
|---|
| 2026.02.04 | ₩35,713 | ₩35,727 | ₩35,660 | ₩35,687 | -0.07% | 9.3천 |
|---|
| 2026.02.03 | ₩35,647 | ₩35,754 | ₩35,620 | ₩35,747 | +0.28% | 4천 |
|---|
| 2026.02.02 | ₩35,707 | ₩35,754 | ₩35,660 | ₩35,720 | +0.04% | 6.4천 |
|---|
| 2026.01.30 | ₩35,794 | ₩35,794 | ₩35,737 | ₩35,740 | -0.15% | 4.3천 |
|---|
| 2026.01.29 | ₩35,719 | ₩35,780 | ₩35,719 | ₩35,780 | +0.17% | 1.9천 |
|---|
| 2026.01.28 | ₩35,685 | ₩35,754 | ₩35,685 | ₩35,720 | +0.10% | 2.1천 |
|---|
| 2026.01.27 | ₩35,780 | ₩35,820 | ₩35,740 | ₩35,774 | -0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩35,747 | ₩35,834 | ₩35,700 | ₩35,767 | +0.06% | 1.1만 |
|---|
| 2026.01.23 | ₩35,700 | ₩35,713 | ₩35,647 | ₩35,700 | 0.00% | 6.9천 |
|---|
| 2026.01.22 | ₩35,663 | ₩35,700 | ₩35,620 | ₩35,667 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩35,553 | ₩35,660 | ₩35,526 | ₩35,626 | +0.21% | 4.8천 |
|---|
| 2026.01.20 | ₩35,540 | ₩35,593 | ₩35,392 | ₩35,446 | -0.26% | 5.7천 |
|---|
| 2026.01.16 | ₩35,820 | ₩35,820 | ₩35,732 | ₩35,740 | -0.22% | 5.3천 |
|---|
| 2026.01.15 | ₩35,834 | ₩35,887 | ₩35,807 | ₩35,834 | 0.00% | 9.5천 |
|---|
| 2026.01.14 | ₩35,865 | ₩35,901 | ₩35,844 | ₩35,867 | +0.01% | 1.2천 |
|---|
| 2026.01.13 | ₩35,839 | ₩35,887 | ₩35,827 | ₩35,840 | +0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩35,834 | ₩35,834 | ₩35,780 | ₩35,800 | -0.09% | 5.6천 |
|---|
| 2026.01.09 | ₩35,834 | ₩35,834 | ₩35,807 | ₩35,814 | -0.06% | 4천 |
|---|
| 2026.01.08 | ₩35,800 | ₩35,847 | ₩35,754 | ₩35,794 | -0.02% | 1만 |
|---|
| 2026.01.07 | ₩35,794 | ₩35,926 | ₩35,794 | ₩35,881 | +0.24% | 8.7만 |
|---|
| 2026.01.06 | ₩35,807 | ₩35,807 | ₩35,740 | ₩35,794 | -0.04% | 4.8천 |
|---|
| 2026.01.05 | ₩35,794 | ₩35,847 | ₩35,791 | ₩35,847 | +0.15% | 2.8천 |
|---|
| 2026.01.02 | ₩35,754 | ₩35,754 | ₩35,660 | ₩35,727 | -0.07% | 1.5만 |
|---|
| 2025.12.31 | ₩35,767 | ₩35,807 | ₩35,700 | ₩35,727 | -0.11% | 6.3천 |
|---|
| 2025.12.30 | ₩35,847 | ₩35,874 | ₩35,827 | ₩35,861 | +0.04% | 8.3천 |
|---|
| 2025.12.29 | ₩35,807 | ₩35,874 | ₩35,772 | ₩35,847 | +0.11% | 1.3만 |
|---|
| 2025.12.26 | ₩35,767 | ₩35,807 | ₩35,767 | ₩35,800 | +0.09% | 6.1천 |
|---|
| 2025.12.24 | ₩35,740 | ₩35,780 | ₩35,691 | ₩35,780 | +0.11% | 1.8만 |
|---|
| 2025.12.23 | ₩35,713 | ₩35,725 | ₩35,620 | ₩35,620 | -0.26% | 8.9천 |
|---|
| 2025.12.22 | ₩35,727 | ₩35,780 | ₩35,687 | ₩35,780 | +0.15% | 1.1만 |
|---|
| 2025.12.19 | ₩35,713 | ₩35,713 | ₩35,673 | ₩35,700 | -0.04% | 2.1천 |
|---|
| 2025.12.18 | ₩35,794 | ₩35,794 | ₩35,713 | ₩35,794 | 0.00% | 5천 |
|---|
| 2025.12.17 | ₩35,660 | ₩35,700 | ₩35,620 | ₩35,700 | +0.11% | 3.6만 |
|---|
| 2025.12.16 | ₩35,606 | ₩35,713 | ₩35,606 | ₩35,633 | +0.08% | 5.2천 |
|---|
| 2025.12.15 | ₩35,620 | ₩35,647 | ₩35,553 | ₩35,633 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩35,586 | ₩35,606 | ₩35,540 | ₩35,606 | +0.06% | 3.6천 |
|---|
| 2025.12.11 | ₩35,740 | ₩35,740 | ₩35,634 | ₩35,700 | -0.11% | 1.7만 |
|---|
| 2025.12.10 | ₩35,540 | ₩35,647 | ₩35,499 | ₩35,633 | +0.26% | 8.9천 |
|---|
| 2025.12.09 | ₩35,564 | ₩35,606 | ₩35,526 | ₩35,606 | +0.12% | 6.3천 |
|---|
| 2025.12.08 | ₩35,580 | ₩35,647 | ₩35,549 | ₩35,647 | +0.19% | 1.2만 |
|---|
| 2025.12.05 | ₩35,713 | ₩35,713 | ₩35,648 | ₩35,687 | -0.07% | 21.2만 |
|---|
| 2025.12.04 | ₩35,767 | ₩35,767 | ₩35,687 | ₩35,707 | -0.17% | 3.9천 |
|---|
| 2025.12.03 | ₩35,767 | ₩35,847 | ₩35,727 | ₩35,847 | +0.22% | 1.1만 |
|---|
| 2025.12.02 | ₩35,647 | ₩35,740 | ₩35,580 | ₩35,720 | +0.21% | 4.7천 |
|---|
| 2025.12.01 | ₩35,794 | ₩35,820 | ₩35,713 | ₩35,754 | -0.11% | 1.8만 |
|---|
| 2025.11.28 | ₩35,846 | ₩35,887 | ₩35,846 | ₩35,847 | +0.00% | 900 |
|---|
| 2025.11.26 | ₩35,865 | ₩35,914 | ₩35,865 | ₩35,894 | +0.08% | 5.6천 |
|---|
| 2025.11.25 | ₩35,807 | ₩35,874 | ₩35,774 | ₩35,847 | +0.11% | 2.5만 |
|---|
| 2025.11.24 | ₩35,554 | ₩35,847 | ₩35,554 | ₩35,767 | +0.60% | 2.1만 |
|---|
| 2025.11.21 | ₩35,513 | ₩35,593 | ₩35,493 | ₩35,566 | +0.15% | 1.3만 |
|---|
| 2025.11.20 | ₩35,606 | ₩35,606 | ₩35,352 | ₩35,412 | -0.54% | 2.8천 |
|---|
| 2025.11.19 | ₩35,445 | ₩35,540 | ₩35,380 | ₩35,459 | +0.04% | 1.2만 |
|---|
| 2025.11.18 | ₩35,392 | ₩35,473 | ₩35,339 | ₩35,399 | +0.02% | 5.1천 |
|---|
| 2025.11.17 | ₩35,471 | ₩35,526 | ₩35,359 | ₩35,359 | -0.32% | 2만 |
|---|
| 2025.11.14 | ₩35,486 | ₩35,486 | ₩35,379 | ₩35,399 | -0.25% | 1.7만 |
|---|
| 2025.11.13 | ₩35,540 | ₩35,566 | ₩35,406 | ₩35,419 | -0.34% | 1.4만 |
|---|
| 2025.11.12 | ₩35,573 | ₩35,633 | ₩35,540 | ₩35,600 | +0.08% | 1.9만 |
|---|
| 2025.11.11 | ₩35,538 | ₩35,593 | ₩35,499 | ₩35,586 | +0.14% | 1.1만 |
|---|
| 2025.11.10 | ₩35,478 | ₩35,526 | ₩35,432 | ₩35,461 | -0.05% | 1.1만 |
|---|
| 2025.11.07 | ₩35,352 | ₩35,513 | ₩35,327 | ₩35,399 | +0.13% | 1.2만 |
|---|
| 2025.11.06 | ₩35,499 | ₩35,499 | ₩35,392 | ₩35,412 | -0.24% | 6.4천 |
|---|
| 2025.11.05 | ₩35,325 | ₩35,379 | ₩35,325 | ₩35,346 | +0.06% | 8.1천 |
|---|
| 2025.11.04 | ₩35,366 | ₩35,446 | ₩35,366 | ₩35,439 | +0.21% | 8.8천 |
|---|
| 2025.11.03 | ₩35,406 | ₩35,446 | ₩35,406 | ₩35,412 | +0.02% | 1.2만 |
|---|
| 2025.10.31 | ₩35,392 | ₩35,459 | ₩35,392 | ₩35,432 | +0.11% | 3.4만 |
|---|
| 2025.10.30 | ₩35,410 | ₩35,459 | ₩35,410 | ₩35,419 | +0.03% | 4.5천 |
|---|
| 2025.10.29 | ₩35,673 | ₩35,673 | ₩35,446 | ₩35,486 | -0.52% | 1만 |
|---|
| 2025.10.28 | ₩35,593 | ₩35,713 | ₩35,593 | ₩35,660 | +0.19% | 8.3천 |
|---|
| 2025.10.27 | ₩35,580 | ₩35,874 | ₩35,542 | ₩35,874 | +0.83% | 1.1만 |
|---|
| 2025.10.24 | ₩35,553 | ₩35,633 | ₩35,553 | ₩35,613 | +0.17% | 1.7만 |
|---|
| 2025.10.23 | ₩35,620 | ₩35,620 | ₩35,513 | ₩35,566 | -0.15% | 1.2만 |
|---|
| 2025.10.22 | ₩35,625 | ₩35,647 | ₩35,540 | ₩35,606 | -0.05% | 3.4만 |
|---|
| 2025.10.21 | ₩35,672 | ₩35,687 | ₩35,540 | ₩35,633 | -0.11% | 1.5만 |
|---|
| 2025.10.20 | ₩35,566 | ₩35,633 | ₩35,459 | ₩35,562 | -0.01% | 1.4만 |
|---|
| 2025.10.17 | ₩35,419 | ₩35,499 | ₩35,419 | ₩35,473 | +0.15% | 1.4만 |
|---|
| 2025.10.16 | ₩35,406 | ₩35,499 | ₩35,395 | ₩35,459 | +0.15% | 2.4만 |
|---|
| 2025.10.15 | ₩35,486 | ₩35,499 | ₩35,366 | ₩35,406 | -0.23% | 8.1천 |
|---|
| 2025.10.14 | ₩35,303 | ₩35,446 | ₩35,299 | ₩35,366 | +0.18% | 4.2천 |
|---|
| 2025.10.13 | ₩35,325 | ₩35,366 | ₩35,243 | ₩35,292 | -0.09% | 3.4천 |
|---|
| 2025.10.10 | ₩35,312 | ₩35,339 | ₩35,168 | ₩35,168 | -0.41% | 7.1천 |
|---|