시장 데이터를 불러오는 중
전체 종목
Sound Equity Dividend Income ETF 과거 주가
Sound Equity Dividend Income ETF · DIVY · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sound Equity Dividend Income ETF · DIVY · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,525 | ₩39,606 | ₩39,372 | ₩39,429 | -0.24% | 4.3천 |
| 2026.10.08 | ₩39,138 | ₩39,726 | ₩39,057 | ₩39,539 | +1.03% | 1.3천 |
| 2026.10.07 | ₩39,071 | ₩39,258 | ₩39,017 | ₩39,071 | 0.00% | 1.4천 |
| 2026.10.06 | ₩39,231 | ₩39,285 | ₩39,097 | ₩39,097 | -0.34% | 2천 |
| 2026.10.05 | ₩38,997 | ₩39,271 | ₩38,997 | ₩39,202 | +0.52% | 1.8천 |
| 2026.10.02 | ₩39,258 | ₩39,258 | ₩39,031 | ₩39,178 | -0.20% | 1.7천 |
| 2026.10.01 | ₩39,044 | ₩39,178 | ₩38,736 | ₩39,077 | +0.09% | 4.4천 |
| 2026.09.30 | ₩39,124 | ₩39,138 | ₩38,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,831 |
| -0.75% |
| 2천 |
| 2026.09.29 | ₩39,198 | ₩39,198 | ₩38,830 | ₩39,071 | -0.32% | 2.6천 |
|---|
| 2026.09.28 | ₩39,619 | ₩39,619 | ₩39,285 | ₩39,472 | -0.37% | 1.3천 |
|---|
| 2026.09.25 | ₩39,499 | ₩39,753 | ₩39,352 | ₩39,632 | +0.34% | 5.8천 |
|---|
| 2026.09.24 | ₩39,619 | ₩39,713 | ₩39,365 | ₩39,579 | -0.10% | 2.7천 |
|---|
| 2026.09.23 | ₩39,780 | ₩39,927 | ₩39,780 | ₩39,833 | +0.13% | 3.5천 |
|---|
| 2026.09.22 | ₩40,047 | ₩40,047 | ₩39,793 | ₩39,980 | -0.17% | 2.7천 |
|---|
| 2026.09.21 | ₩40,141 | ₩40,234 | ₩39,954 | ₩39,954 | -0.47% | 9.1천 |
|---|
| 2026.09.18 | ₩40,074 | ₩40,168 | ₩39,880 | ₩40,127 | +0.13% | 4.1천 |
|---|
| 2026.09.17 | ₩40,308 | ₩40,596 | ₩40,308 | ₩40,459 | +0.37% | 1.7천 |
|---|
| 2026.09.16 | ₩40,408 | ₩40,408 | ₩40,408 | ₩40,408 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩40,703 | ₩40,756 | ₩40,616 | ₩40,716 | +0.03% | 3.2천 |
|---|
| 2026.09.14 | ₩40,796 | ₩40,943 | ₩40,796 | ₩40,943 | +0.36% | 1.8천 |
|---|
| 2026.09.11 | ₩40,662 | ₩40,703 | ₩40,582 | ₩40,691 | +0.07% | 700 |
|---|
| 2026.09.10 | ₩40,435 | ₩40,522 | ₩40,348 | ₩40,502 | +0.17% | 3.8천 |
|---|
| 2026.09.09 | ₩40,555 | ₩40,689 | ₩40,475 | ₩40,475 | -0.20% | 1.5천 |
|---|
| 2026.09.08 | ₩41,151 | ₩41,157 | ₩40,970 | ₩41,018 | -0.32% | 1.3천 |
|---|
| 2026.09.04 | ₩41,438 | ₩41,625 | ₩41,438 | ₩41,585 | +0.36% | 3.2천 |
|---|
| 2026.09.03 | ₩41,411 | ₩41,719 | ₩41,411 | ₩41,719 | +0.74% | 3천 |
|---|
| 2026.09.02 | ₩41,505 | ₩41,773 | ₩41,505 | ₩41,599 | +0.23% | 6.1천 |
|---|
| 2026.09.01 | ₩41,331 | ₩41,331 | ₩41,171 | ₩41,236 | -0.23% | 1.7천 |
|---|
| 2026.08.31 | ₩41,505 | ₩41,505 | ₩41,505 | ₩41,505 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩41,692 | ₩41,719 | ₩41,682 | ₩41,682 | -0.03% | 800 |
|---|
| 2026.08.27 | ₩41,505 | ₩41,666 | ₩41,492 | ₩41,492 | -0.03% | 1.1천 |
|---|
| 2026.08.26 | ₩41,814 | ₩41,933 | ₩41,773 | ₩41,933 | +0.28% | 4.5천 |
|---|
| 2026.08.25 | ₩41,632 | ₩41,826 | ₩41,625 | ₩41,819 | +0.45% | 3.1천 |
|---|
| 2026.08.24 | ₩41,840 | ₩41,840 | ₩41,639 | ₩41,652 | -0.45% | 1.8천 |
|---|
| 2026.08.21 | ₩41,799 | ₩41,799 | ₩41,786 | ₩41,793 | -0.02% | 1.1천 |
|---|
| 2026.08.20 | ₩41,625 | ₩41,826 | ₩41,411 | ₩41,425 | -0.48% | 2.4천 |
|---|
| 2026.08.19 | ₩41,766 | ₩42,000 | ₩41,759 | ₩41,920 | +0.37% | 3.8천 |
|---|
| 2026.08.18 | ₩41,639 | ₩41,639 | ₩41,394 | ₩41,394 | -0.59% | 900 |
|---|
| 2026.08.17 | ₩41,224 | ₩41,224 | ₩41,224 | ₩41,224 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩41,666 | ₩41,773 | ₩41,666 | ₩41,719 | +0.13% | 1.6천 |
|---|
| 2026.08.13 | ₩40,876 | ₩41,692 | ₩40,876 | ₩41,692 | +2.00% | 2천 |
|---|
| 2026.08.12 | ₩41,325 | ₩41,331 | ₩41,325 | ₩41,331 | +0.02% | 400 |
|---|
| 2026.08.11 | ₩40,983 | ₩41,452 | ₩40,863 | ₩41,452 | +1.14% | 1.4천 |
|---|
| 2026.08.10 | ₩41,050 | ₩41,171 | ₩40,903 | ₩41,171 | +0.29% | 2천 |
|---|
| 2026.08.07 | ₩41,136 | ₩41,251 | ₩41,090 | ₩41,090 | -0.11% | 1.1천 |
|---|
| 2026.08.06 | ₩40,970 | ₩40,970 | ₩40,970 | ₩40,970 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩41,304 | ₩41,304 | ₩41,157 | ₩41,167 | -0.33% | 1.8천 |
|---|
| 2026.08.04 | ₩40,582 | ₩41,238 | ₩40,582 | ₩41,224 | +1.58% | 3.9천 |
|---|
| 2026.08.03 | ₩40,796 | ₩40,796 | ₩40,616 | ₩40,678 | -0.29% | 800 |
|---|
| 2026.07.31 | ₩40,341 | ₩40,387 | ₩40,301 | ₩40,387 | +0.11% | 700 |
|---|
| 2026.07.30 | ₩40,542 | ₩40,743 | ₩40,475 | ₩40,743 | +0.49% | 1.7천 |
|---|
| 2026.07.29 | ₩41,371 | ₩41,478 | ₩41,157 | ₩41,188 | -0.44% | 1.9천 |
|---|
| 2026.07.28 | ₩40,810 | ₩41,345 | ₩40,810 | ₩41,345 | +1.31% | 1.8천 |
|---|
| 2026.07.27 | ₩40,676 | ₩40,716 | ₩40,582 | ₩40,649 | -0.07% | 2.8천 |
|---|
| 2026.07.24 | ₩39,967 | ₩40,261 | ₩39,967 | ₩40,233 | +0.67% | 400 |
|---|
| 2026.07.23 | ₩39,626 | ₩39,632 | ₩39,418 | ₩39,572 | -0.14% | 2.3천 |
|---|
| 2026.07.22 | ₩39,780 | ₩39,872 | ₩39,780 | ₩39,872 | +0.23% | 800 |
|---|
| 2026.07.21 | ₩39,766 | ₩39,780 | ₩39,626 | ₩39,780 | +0.03% | 5천 |
|---|
| 2026.07.20 | ₩39,967 | ₩39,967 | ₩39,699 | ₩39,699 | -0.67% | 3.1천 |
|---|
| 2026.07.17 | ₩40,061 | ₩40,087 | ₩39,960 | ₩40,018 | -0.11% | 1.7천 |
|---|
| 2026.07.16 | ₩40,114 | ₩40,489 | ₩40,114 | ₩40,489 | +0.93% | 2.6천 |
|---|
| 2026.07.15 | ₩39,251 | ₩39,459 | ₩39,245 | ₩39,279 | +0.07% | 8.7천 |
|---|
| 2026.07.14 | ₩39,378 | ₩39,378 | ₩39,031 | ₩39,056 | -0.82% | 5.2천 |
|---|
| 2026.07.13 | ₩39,552 | ₩39,679 | ₩39,528 | ₩39,592 | +0.10% | 1.9천 |
|---|
| 2026.07.10 | ₩39,325 | ₩39,646 | ₩39,325 | ₩39,445 | +0.31% | 3.9천 |
|---|
| 2026.07.09 | ₩39,352 | ₩39,432 | ₩39,285 | ₩39,291 | -0.15% | 1.1천 |
|---|
| 2026.07.08 | ₩39,592 | ₩39,592 | ₩39,084 | ₩39,204 | -0.98% | 7.6천 |
|---|
| 2026.07.07 | ₩39,887 | ₩40,127 | ₩39,879 | ₩39,879 | -0.02% | 2.7천 |
|---|
| 2026.07.06 | ₩39,352 | ₩39,618 | ₩39,352 | ₩39,618 | +0.68% | 2.3천 |
|---|
| 2026.07.02 | ₩39,485 | ₩39,582 | ₩39,245 | ₩39,582 | +0.24% | 3.4천 |
|---|
| 2026.07.01 | ₩38,964 | ₩39,338 | ₩38,964 | ₩39,057 | +0.24% | 4.9천 |
|---|
| 2026.06.30 | ₩38,776 | ₩38,823 | ₩38,776 | ₩38,794 | +0.04% | 1.3천 |
|---|
| 2026.06.29 | ₩38,736 | ₩38,974 | ₩38,736 | ₩38,974 | +0.61% | 600 |
|---|
| 2026.06.26 | ₩38,656 | ₩38,924 | ₩38,656 | ₩38,887 | +0.60% | 1.7천 |
|---|
| 2026.06.25 | ₩38,549 | ₩38,990 | ₩38,442 | ₩38,522 | -0.07% | 4.7천 |
|---|
| 2026.06.24 | ₩38,268 | ₩38,415 | ₩38,268 | ₩38,322 | +0.14% | 5.3천 |
|---|
| 2026.06.23 | ₩38,014 | ₩38,228 | ₩38,014 | ₩38,154 | +0.37% | 1.1천 |
|---|
| 2026.06.22 | ₩37,974 | ₩38,161 | ₩37,720 | ₩37,900 | -0.19% | 4.6천 |
|---|
| 2026.06.18 | ₩38,348 | ₩38,348 | ₩37,864 | ₩37,864 | -1.26% | 3.5천 |
|---|
| 2026.06.17 | ₩38,576 | ₩38,576 | ₩38,134 | ₩38,247 | -0.85% | 900 |
|---|
| 2026.06.16 | ₩38,950 | ₩38,990 | ₩38,790 | ₩38,890 | -0.15% | 3.3천 |
|---|
| 2026.06.15 | ₩39,191 | ₩39,191 | ₩38,723 | ₩38,937 | -0.65% | 3.6천 |
|---|
| 2026.06.12 | ₩39,111 | ₩39,163 | ₩39,111 | ₩39,163 | +0.13% | 400 |
|---|
| 2026.06.11 | ₩38,790 | ₩39,057 | ₩38,790 | ₩38,977 | +0.48% | 2천 |
|---|
| 2026.06.10 | ₩38,656 | ₩38,656 | ₩38,449 | ₩38,449 | -0.54% | 2천 |
|---|
| 2026.06.09 | ₩38,429 | ₩38,459 | ₩38,402 | ₩38,459 | +0.08% | 1.2천 |
|---|
| 2026.06.08 | ₩38,268 | ₩38,375 | ₩38,096 | ₩38,105 | -0.43% | 2.9천 |
|---|
| 2026.06.05 | ₩38,268 | ₩38,375 | ₩38,215 | ₩38,276 | +0.02% | 900 |
|---|
| 2026.06.04 | ₩38,215 | ₩38,237 | ₩38,081 | ₩38,237 | +0.06% | 2.3천 |
|---|
| 2026.06.03 | ₩37,827 | ₩37,867 | ₩37,733 | ₩37,733 | -0.25% | 400 |
|---|
| 2026.06.02 | ₩38,081 | ₩38,188 | ₩38,041 | ₩38,157 | +0.20% | 3.2천 |
|---|
| 2026.06.01 | ₩38,014 | ₩38,027 | ₩37,940 | ₩37,940 | -0.19% | 800 |
|---|
| 2026.05.29 | ₩38,014 | ₩38,029 | ₩38,014 | ₩38,014 | 0.00% | 500 |
|---|
| 2026.05.28 | ₩37,867 | ₩38,061 | ₩37,867 | ₩38,005 | +0.36% | 2.5천 |
|---|
| 2026.05.27 | ₩38,201 | ₩38,201 | ₩38,094 | ₩38,121 | -0.21% | 1.2천 |
|---|
| 2026.05.26 | ₩38,081 | ₩38,108 | ₩37,961 | ₩38,053 | -0.07% | 1.2천 |
|---|
| 2026.05.22 | ₩38,041 | ₩38,241 | ₩38,041 | ₩38,212 | +0.45% | 1.5천 |
|---|
| 2026.05.21 | ₩37,680 | ₩37,940 | ₩37,680 | ₩37,907 | +0.60% | 1.7천 |
|---|
| 2026.05.20 | ₩37,646 | ₩37,706 | ₩37,626 | ₩37,666 | +0.05% | 1.3천 |
|---|
| 2026.05.19 | ₩37,506 | ₩37,506 | ₩37,351 | ₩37,351 | -0.41% | 700 |
|---|
| 2026.05.18 | ₩37,439 | ₩37,599 | ₩37,412 | ₩37,538 | +0.26% | 4.6천 |
|---|
| 2026.05.15 | ₩37,292 | ₩37,292 | ₩37,038 | ₩37,165 | -0.34% | 1.1천 |
|---|
| 2026.05.14 | ₩37,399 | ₩37,532 | ₩37,399 | ₩37,475 | +0.20% | 3.5천 |
|---|
| 2026.05.13 | ₩37,011 | ₩37,225 | ₩37,011 | ₩37,225 | +0.58% | 3.3천 |
|---|
| 2026.05.12 | ₩37,305 | ₩37,573 | ₩37,131 | ₩37,439 | +0.36% | 5.7천 |
|---|
| 2026.05.11 | ₩37,586 | ₩37,586 | ₩37,385 | ₩37,389 | -0.52% | 5.1천 |
|---|
| 2026.05.08 | ₩37,840 | ₩37,840 | ₩37,653 | ₩37,769 | -0.19% | 2.3천 |
|---|
| 2026.05.07 | ₩37,854 | ₩37,867 | ₩37,669 | ₩37,669 | -0.49% | 1.1천 |
|---|
| 2026.05.06 | ₩37,934 | ₩37,943 | ₩37,854 | ₩37,943 | +0.02% | 1.8천 |
|---|
| 2026.05.05 | ₩37,546 | ₩37,920 | ₩37,546 | ₩37,783 | +0.63% | 5.5천 |
|---|
| 2026.05.04 | ₩37,666 | ₩37,666 | ₩37,305 | ₩37,331 | -0.89% | 900 |
|---|
| 2026.05.01 | ₩38,027 | ₩38,121 | ₩37,800 | ₩37,863 | -0.43% | 2.4천 |
|---|
| 2026.04.30 | ₩37,880 | ₩37,880 | ₩37,880 | ₩37,880 | 0.00% | 300 |
|---|
| 2026.04.29 | ₩37,278 | ₩37,345 | ₩37,151 | ₩37,340 | +0.17% | 5.3천 |
|---|
| 2026.04.28 | ₩37,640 | ₩37,646 | ₩37,559 | ₩37,646 | +0.02% | 2.1천 |
|---|
| 2026.04.27 | ₩37,372 | ₩37,626 | ₩37,372 | ₩37,543 | +0.46% | 3.5천 |
|---|
| 2026.04.24 | ₩37,412 | ₩37,432 | ₩37,339 | ₩37,423 | +0.03% | 3천 |
|---|
| 2026.04.23 | ₩37,559 | ₩37,559 | ₩37,359 | ₩37,492 | -0.18% | 6.3천 |
|---|
| 2026.04.22 | ₩37,646 | ₩37,646 | ₩37,272 | ₩37,494 | -0.41% | 5.4천 |
|---|
| 2026.04.21 | ₩37,840 | ₩37,880 | ₩37,840 | ₩37,880 | +0.11% | 800 |
|---|
| 2026.04.20 | ₩38,128 | ₩38,175 | ₩38,027 | ₩38,080 | -0.13% | 3.5천 |
|---|
| 2026.04.17 | ₩38,121 | ₩38,282 | ₩37,974 | ₩38,041 | -0.21% | 3.2천 |
|---|
| 2026.04.16 | ₩37,532 | ₩37,599 | ₩37,532 | ₩37,574 | +0.11% | 6.2천 |
|---|
| 2026.04.15 | ₩37,359 | ₩37,492 | ₩37,345 | ₩37,486 | +0.34% | 4.2천 |
|---|
| 2026.04.14 | ₩37,425 | ₩37,432 | ₩37,305 | ₩37,387 | -0.10% | 4.8천 |
|---|
| 2026.04.13 | ₩37,011 | ₩37,225 | ₩37,011 | ₩37,225 | +0.58% | 3.2천 |
|---|
| 2026.04.10 | ₩37,345 | ₩37,345 | ₩37,100 | ₩37,100 | -0.66% | 2.5천 |
|---|
| 2026.04.09 | ₩37,185 | ₩37,466 | ₩37,185 | ₩37,403 | +0.59% | 2.1천 |
|---|
| 2026.04.08 | ₩37,252 | ₩37,456 | ₩37,252 | ₩37,456 | +0.55% | 3천 |
|---|
| 2026.04.07 | ₩36,770 | ₩36,832 | ₩36,770 | ₩36,832 | +0.17% | 600 |
|---|
| 2026.04.06 | ₩36,864 | ₩36,923 | ₩36,810 | ₩36,923 | +0.16% | 1.3천 |
|---|
| 2026.04.02 | ₩36,864 | ₩36,909 | ₩36,757 | ₩36,909 | +0.12% | 4.7천 |
|---|
| 2026.04.01 | ₩36,904 | ₩36,904 | ₩36,717 | ₩36,817 | -0.24% | 1.2천 |
|---|
| 2026.03.31 | ₩36,476 | ₩36,783 | ₩36,462 | ₩36,770 | +0.81% | 1.2천 |
|---|
| 2026.03.30 | ₩36,155 | ₩36,342 | ₩36,088 | ₩36,132 | -0.06% | 2.7천 |
|---|
| 2026.03.27 | ₩36,222 | ₩36,289 | ₩35,994 | ₩35,994 | -0.63% | 4.6천 |
|---|
| 2026.03.26 | ₩36,462 | ₩36,670 | ₩36,409 | ₩36,442 | -0.06% | 2.7천 |
|---|
| 2026.03.25 | ₩36,369 | ₩36,529 | ₩36,369 | ₩36,529 | +0.44% | 200 |
|---|
| 2026.03.24 | ₩36,422 | ₩36,429 | ₩36,294 | ₩36,294 | -0.35% | 1.2천 |
|---|
| 2026.03.23 | ₩35,874 | ₩36,208 | ₩35,861 | ₩35,994 | +0.34% | 6.5천 |
|---|
| 2026.03.20 | ₩35,780 | ₩35,780 | ₩35,499 | ₩35,525 | -0.71% | 1.3천 |
|---|
| 2026.03.19 | ₩35,767 | ₩35,974 | ₩35,767 | ₩35,974 | +0.58% | 400 |
|---|
| 2026.03.18 | ₩36,355 | ₩36,355 | ₩36,036 | ₩36,036 | -0.88% | 1.9천 |
|---|
| 2026.03.17 | ₩36,422 | ₩36,576 | ₩36,422 | ₩36,489 | +0.18% | 2.4천 |
|---|
| 2026.03.16 | ₩36,342 | ₩36,406 | ₩36,182 | ₩36,214 | -0.35% | 7.5천 |
|---|
| 2026.03.13 | ₩36,203 | ₩36,203 | ₩36,006 | ₩36,006 | -0.54% | 1.6천 |
|---|
| 2026.03.12 | ₩36,222 | ₩36,302 | ₩35,947 | ₩35,947 | -0.76% | 900 |
|---|
| 2026.03.11 | ₩36,596 | ₩36,596 | ₩36,489 | ₩36,571 | -0.07% | 5.1천 |
|---|
| 2026.03.10 | ₩37,185 | ₩37,185 | ₩36,688 | ₩36,688 | -1.33% | 2.3천 |
|---|
| 2026.03.09 | ₩37,011 | ₩37,185 | ₩36,436 | ₩36,947 | -0.17% | 5.9천 |
|---|
| 2026.03.06 | ₩37,305 | ₩37,318 | ₩36,730 | ₩37,318 | +0.04% | 4천 |
|---|
| 2026.03.05 | ₩37,915 | ₩37,915 | ₩37,479 | ₩37,638 | -0.73% | 1.2천 |
|---|
| 2026.03.04 | ₩37,880 | ₩38,189 | ₩37,880 | ₩38,189 | +0.82% | 1천 |
|---|
| 2026.03.03 | ₩37,934 | ₩38,168 | ₩37,787 | ₩38,014 | +0.21% | 5.9천 |
|---|
| 2026.03.02 | ₩38,201 | ₩38,603 | ₩38,201 | ₩38,502 | +0.79% | 4.9천 |
|---|
| 2026.02.27 | ₩38,188 | ₩38,455 | ₩38,168 | ₩38,443 | +0.67% | 1.3천 |
|---|
| 2026.02.26 | ₩38,636 | ₩38,696 | ₩38,403 | ₩38,694 | +0.15% | 2.5천 |
|---|
| 2026.02.25 | ₩38,415 | ₩38,589 | ₩38,362 | ₩38,562 | +0.38% | 3.6천 |
|---|
| 2026.02.24 | ₩38,522 | ₩38,750 | ₩38,496 | ₩38,636 | +0.30% | 5.9천 |
|---|
| 2026.02.23 | ₩38,455 | ₩38,562 | ₩38,336 | ₩38,509 | +0.14% | 4.9천 |
|---|
| 2026.02.20 | ₩38,776 | ₩39,135 | ₩38,776 | ₩39,135 | +0.92% | 4.8천 |
|---|
| 2026.02.19 | ₩38,790 | ₩38,885 | ₩38,726 | ₩38,885 | +0.24% | 2.3천 |
|---|
| 2026.02.18 | ₩38,937 | ₩38,937 | ₩38,643 | ₩38,803 | -0.34% | 1.1천 |
|---|
| 2026.02.17 | ₩38,629 | ₩38,720 | ₩38,576 | ₩38,720 | +0.24% | 1.2만 |
|---|
| 2026.02.13 | ₩38,736 | ₩38,910 | ₩38,683 | ₩38,744 | +0.02% | 2.9천 |
|---|
| 2026.02.12 | ₩38,322 | ₩38,375 | ₩38,188 | ₩38,286 | -0.09% | 2.9천 |
|---|
| 2026.02.11 | ₩38,924 | ₩39,004 | ₩38,910 | ₩39,004 | +0.21% | 1.4천 |
|---|
| 2026.02.10 | ₩38,950 | ₩38,977 | ₩38,944 | ₩38,944 | -0.02% | 2.7천 |
|---|
| 2026.02.09 | ₩38,710 | ₩38,716 | ₩38,629 | ₩38,716 | +0.02% | 500 |
|---|
| 2026.02.06 | ₩38,669 | ₩38,756 | ₩38,668 | ₩38,756 | +0.22% | 1.7천 |
|---|
| 2026.02.05 | ₩38,228 | ₩38,389 | ₩38,014 | ₩38,050 | -0.47% | 3.8천 |
|---|
| 2026.02.04 | ₩37,733 | ₩38,415 | ₩37,733 | ₩38,064 | +0.88% | 2.9천 |
|---|
| 2026.02.03 | ₩36,850 | ₩37,573 | ₩36,850 | ₩37,442 | +1.60% | 2.2천 |
|---|
| 2026.02.02 | ₩36,890 | ₩37,211 | ₩34,095 | ₩36,951 | +0.16% | 1.1천 |
|---|
| 2026.01.30 | ₩36,683 | ₩37,138 | ₩36,683 | ₩36,931 | +0.67% | 5.6천 |
|---|
| 2026.01.29 | ₩36,917 | ₩36,917 | ₩36,690 | ₩36,765 | -0.41% | 2.4천 |
|---|
| 2026.01.28 | ₩36,508 | ₩36,537 | ₩36,315 | ₩36,537 | +0.08% | 1.9천 |
|---|
| 2026.01.27 | ₩36,623 | ₩36,703 | ₩36,545 | ₩36,655 | +0.09% | 4.3천 |
|---|
| 2026.01.26 | ₩36,476 | ₩36,503 | ₩36,409 | ₩36,499 | +0.06% | 2.3천 |
|---|
| 2026.01.23 | ₩36,382 | ₩36,409 | ₩36,275 | ₩36,375 | -0.02% | 3천 |
|---|
| 2026.01.22 | ₩36,556 | ₩36,743 | ₩36,409 | ₩36,428 | -0.35% | 2.5천 |
|---|
| 2026.01.21 | ₩35,954 | ₩36,377 | ₩35,954 | ₩36,377 | +1.18% | 3천 |
|---|
| 2026.01.20 | ₩36,048 | ₩36,048 | ₩35,647 | ₩35,677 | -1.03% | 5.8천 |
|---|
| 2026.01.16 | ₩36,235 | ₩36,235 | ₩36,034 | ₩36,080 | -0.43% | 8.3천 |
|---|
| 2026.01.15 | ₩35,941 | ₩36,529 | ₩35,941 | ₩36,377 | +1.21% | 8.1천 |
|---|
| 2026.01.14 | ₩36,224 | ₩36,436 | ₩36,115 | ₩36,337 | +0.31% | 2.8천 |
|---|
| 2026.01.13 | ₩35,981 | ₩36,008 | ₩35,927 | ₩35,927 | -0.15% | 3.2천 |
|---|
| 2026.01.12 | ₩35,968 | ₩36,033 | ₩35,834 | ₩35,968 | 0.00% | 5.2천 |
|---|
| 2026.01.09 | ₩36,061 | ₩36,262 | ₩36,061 | ₩36,128 | +0.19% | 3.9천 |
|---|
| 2026.01.08 | ₩35,926 | ₩36,115 | ₩35,926 | ₩36,036 | +0.31% | 4천 |
|---|
| 2026.01.07 | ₩35,513 | ₩35,540 | ₩35,446 | ₩35,540 | +0.08% | 1.3천 |
|---|
| 2026.01.06 | ₩35,901 | ₩35,947 | ₩35,901 | ₩35,947 | +0.13% | 1.6천 |
|---|
| 2026.01.05 | ₩34,964 | ₩35,794 | ₩34,964 | ₩35,621 | +1.88% | 4.5천 |
|---|
| 2026.01.02 | ₩35,245 | ₩35,553 | ₩35,245 | ₩35,473 | +0.65% | 1.7천 |
|---|
| 2025.12.31 | ₩35,432 | ₩35,432 | ₩35,264 | ₩35,264 | -0.48% | 5.2천 |
|---|
| 2025.12.30 | ₩35,379 | ₩35,513 | ₩35,312 | ₩35,358 | -0.06% | 4.2천 |
|---|
| 2025.12.29 | ₩35,459 | ₩35,546 | ₩35,459 | ₩35,485 | +0.07% | 1.3천 |
|---|
| 2025.12.26 | ₩35,459 | ₩35,522 | ₩35,386 | ₩35,522 | +0.18% | 4.1천 |
|---|
| 2025.12.24 | ₩35,366 | ₩35,510 | ₩35,366 | ₩35,510 | +0.41% | 100 |
|---|
| 2025.12.23 | ₩35,352 | ₩35,419 | ₩35,272 | ₩35,289 | -0.18% | 3.4천 |
|---|
| 2025.12.22 | ₩35,325 | ₩35,473 | ₩35,259 | ₩35,335 | +0.03% | 2.9천 |
|---|
| 2025.12.19 | ₩35,366 | ₩35,406 | ₩35,178 | ₩35,178 | -0.53% | 5.1천 |
|---|
| 2025.12.18 | ₩35,459 | ₩35,459 | ₩35,299 | ₩35,315 | -0.41% | 4.1천 |
|---|
| 2025.12.17 | ₩35,125 | ₩35,406 | ₩35,125 | ₩35,323 | +0.56% | 8.6천 |
|---|
| 2025.12.16 | ₩35,245 | ₩35,245 | ₩35,176 | ₩35,176 | -0.20% | 1.2천 |
|---|
| 2025.12.15 | ₩35,526 | ₩35,633 | ₩35,419 | ₩35,578 | +0.15% | 4.8천 |
|---|
| 2025.12.12 | ₩35,673 | ₩35,673 | ₩35,319 | ₩35,459 | -0.60% | 4.3천 |
|---|
| 2025.12.11 | ₩35,566 | ₩35,606 | ₩35,367 | ₩35,367 | -0.56% | 3.9천 |
|---|
| 2025.12.10 | ₩34,911 | ₩35,259 | ₩34,844 | ₩35,259 | +1.00% | 7.8천 |
|---|
| 2025.12.09 | ₩34,817 | ₩34,928 | ₩34,710 | ₩34,839 | +0.06% | 2.5천 |
|---|
| 2025.12.08 | ₩34,857 | ₩34,897 | ₩34,737 | ₩34,777 | -0.23% | 2.2천 |
|---|
| 2025.12.05 | ₩34,496 | ₩34,998 | ₩34,496 | ₩34,875 | +1.10% | 5.4천 |
|---|
| 2025.12.04 | ₩35,085 | ₩35,097 | ₩34,750 | ₩34,777 | -0.88% | 2.3천 |
|---|
| 2025.12.03 | ₩34,897 | ₩35,025 | ₩34,897 | ₩35,017 | +0.34% | 2.9천 |
|---|
| 2025.12.02 | ₩34,671 | ₩34,760 | ₩34,523 | ₩34,658 | -0.04% | 5.7천 |
|---|
| 2025.12.01 | ₩34,991 | ₩35,011 | ₩34,843 | ₩34,843 | -0.42% | 3.5천 |
|---|
| 2025.11.28 | ₩34,916 | ₩34,916 | ₩34,916 | ₩34,916 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩34,603 | ₩34,777 | ₩34,576 | ₩34,670 | +0.19% | 3.9천 |
|---|
| 2025.11.25 | ₩34,483 | ₩34,576 | ₩34,483 | ₩34,532 | +0.14% | 4.3천 |
|---|
| 2025.11.24 | ₩34,148 | ₩34,181 | ₩34,083 | ₩34,181 | +0.09% | 1.4천 |
|---|
| 2025.11.21 | ₩34,008 | ₩34,269 | ₩34,008 | ₩34,072 | +0.19% | 5.3천 |
|---|
| 2025.11.20 | ₩33,426 | ₩33,988 | ₩33,361 | ₩33,361 | -0.20% | 2.6천 |
|---|
| 2025.11.19 | ₩33,814 | ₩33,814 | ₩33,640 | ₩33,743 | -0.21% | 1.6천 |
|---|
| 2025.11.18 | ₩34,108 | ₩34,189 | ₩33,989 | ₩34,155 | +0.14% | 2.2천 |
|---|
| 2025.11.17 | ₩34,296 | ₩34,296 | ₩33,961 | ₩34,108 | -0.55% | 800 |
|---|
| 2025.11.14 | ₩34,623 | ₩34,634 | ₩34,475 | ₩34,475 | -0.43% | 3.4천 |
|---|
| 2025.11.13 | ₩34,911 | ₩34,938 | ₩34,576 | ₩34,597 | -0.90% | 3.5천 |
|---|
| 2025.11.12 | ₩34,710 | ₩34,764 | ₩34,657 | ₩34,729 | +0.05% | 5.2천 |
|---|
| 2025.11.11 | ₩34,399 | ₩34,510 | ₩34,389 | ₩34,506 | +0.31% | 1.8천 |
|---|
| 2025.11.10 | ₩33,908 | ₩34,203 | ₩33,827 | ₩34,197 | +0.85% | 5.7천 |
|---|
| 2025.11.07 | ₩33,747 | ₩33,981 | ₩33,747 | ₩33,981 | +0.69% | 5.1천 |
|---|
| 2025.11.06 | ₩33,827 | ₩34,028 | ₩33,827 | ₩33,918 | +0.27% | 3천 |
|---|
| 2025.11.05 | ₩33,847 | ₩34,055 | ₩33,814 | ₩33,868 | +0.06% | 5.2천 |
|---|
| 2025.11.04 | ₩34,041 | ₩34,041 | ₩33,988 | ₩34,005 | -0.11% | 1.2천 |
|---|
| 2025.11.03 | ₩34,135 | ₩34,178 | ₩33,921 | ₩34,178 | +0.13% | 3천 |
|---|
| 2025.10.31 | ₩34,309 | ₩34,364 | ₩34,202 | ₩34,364 | +0.16% | 6.2천 |
|---|
| 2025.10.30 | ₩34,550 | ₩34,550 | ₩34,304 | ₩34,304 | -0.71% | 2.1천 |
|---|
| 2025.10.29 | ₩34,710 | ₩34,710 | ₩34,427 | ₩34,427 | -0.82% | 1.1천 |
|---|
| 2025.10.28 | ₩34,884 | ₩34,978 | ₩34,777 | ₩34,836 | -0.14% | 2.8천 |
|---|
| 2025.10.27 | ₩34,724 | ₩34,897 | ₩34,697 | ₩34,875 | +0.44% | 3.8천 |
|---|
| 2025.10.24 | ₩34,683 | ₩34,697 | ₩34,590 | ₩34,662 | -0.06% | 4천 |
|---|
| 2025.10.23 | ₩34,403 | ₩34,603 | ₩34,403 | ₩34,499 | +0.28% | 4.9천 |
|---|
| 2025.10.22 | ₩34,496 | ₩34,496 | ₩34,362 | ₩34,431 | -0.19% | 2천 |
|---|
| 2025.10.21 | ₩34,349 | ₩34,443 | ₩34,349 | ₩34,427 | +0.23% | 3.6천 |
|---|
| 2025.10.20 | ₩33,921 | ₩34,269 | ₩33,921 | ₩34,269 | +1.03% | 2.6천 |
|---|
| 2025.10.17 | ₩33,801 | ₩34,015 | ₩33,794 | ₩33,914 | +0.34% | 7.5천 |
|---|
| 2025.10.16 | ₩34,336 | ₩34,403 | ₩33,658 | ₩33,731 | -1.76% | 1.2천 |
|---|
| 2025.10.15 | ₩34,392 | ₩34,392 | ₩34,102 | ₩34,242 | -0.44% | 5.4천 |
|---|
| 2025.10.14 | ₩33,934 | ₩34,349 | ₩33,934 | ₩34,179 | +0.72% | 3천 |
|---|
| 2025.10.13 | ₩33,948 | ₩33,948 | ₩33,801 | ₩33,876 | -0.21% | 5.8천 |
|---|
| 2025.10.10 | ₩33,932 | ₩33,932 | ₩33,640 | ₩33,660 | -0.80% | 1.9천 |
|---|