시장 데이터를 불러오는 중
전체 종목
GMO Domestic Resilience ETF 과거 주가
GMO Domestic Resilience ETF · DRES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GMO Domestic Resilience ETF · DRES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,392 | ₩38,392 | ₩38,268 | ₩38,268 | -0.32% | 600 |
| 2026.10.08 | ₩38,083 | ₩38,258 | ₩37,896 | ₩38,258 | +0.46% | 24.7만 |
| 2026.10.07 | ₩37,802 | ₩37,909 | ₩37,802 | ₩37,905 | +0.27% | 194.6만 |
| 2026.10.06 | ₩38,472 | ₩38,706 | ₩38,472 | ₩38,637 | +0.43% | 500 |
| 2026.10.05 | ₩38,526 | ₩38,526 | ₩38,461 | ₩38,461 | -0.17% | 1.9만 |
| 2026.10.02 | ₩38,430 | ₩38,430 | ₩38,430 | ₩38,430 | 0.00% | 100 |
| 2026.10.01 | ₩37,695 | ₩38,137 | ₩37,695 | ₩38,137 | +1.17% | 900 |
| 2026.09.30 | ₩37,963 | ₩37,963 | ₩37,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,711 |
| -0.66% |
| 147.8만 |
| 2026.09.29 | ₩37,923 | ₩37,964 | ₩37,923 | ₩37,964 | +0.11% | 2.3천 |
|---|
| 2026.09.28 | ₩38,258 | ₩38,258 | ₩38,191 | ₩38,217 | -0.11% | 7.6천 |
|---|
| 2026.09.25 | ₩38,191 | ₩38,393 | ₩38,191 | ₩38,393 | +0.53% | 200 |
|---|
| 2026.09.24 | ₩38,432 | ₩38,432 | ₩38,164 | ₩38,177 | -0.66% | 600 |
|---|
| 2026.09.23 | ₩38,887 | ₩38,887 | ₩38,613 | ₩38,613 | -0.71% | 700 |
|---|
| 2026.09.22 | ₩38,633 | ₩38,753 | ₩38,606 | ₩38,729 | +0.25% | 3.8천 |
|---|
| 2026.09.21 | ₩38,331 | ₩38,583 | ₩38,325 | ₩38,583 | +0.66% | 4천 |
|---|
| 2026.09.18 | ₩38,405 | ₩38,499 | ₩38,392 | ₩38,499 | +0.24% | 2천 |
|---|
| 2026.09.17 | ₩38,914 | ₩38,914 | ₩38,713 | ₩38,824 | -0.23% | 1.4천 |
|---|
| 2026.09.16 | ₩39,142 | ₩39,209 | ₩38,432 | ₩38,660 | -1.23% | 2.7만 |
|---|
| 2026.09.15 | ₩39,249 | ₩39,490 | ₩39,249 | ₩39,370 | +0.31% | 600 |
|---|
| 2026.09.14 | ₩39,423 | ₩39,423 | ₩39,394 | ₩39,394 | -0.07% | 900 |
|---|
| 2026.09.11 | ₩39,598 | ₩39,624 | ₩39,490 | ₩39,611 | +0.03% | 1.2만 |
|---|
| 2026.09.10 | ₩39,490 | ₩39,504 | ₩39,397 | ₩39,464 | -0.07% | 4.8천 |
|---|
| 2026.09.09 | ₩40,107 | ₩40,107 | ₩39,732 | ₩39,732 | -0.94% | 2.2천 |
|---|
| 2026.09.08 | ₩40,522 | ₩40,522 | ₩40,320 | ₩40,320 | -0.50% | 3.8천 |
|---|
| 2026.09.04 | ₩40,498 | ₩40,498 | ₩40,498 | ₩40,498 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩40,455 | ₩40,522 | ₩40,415 | ₩40,415 | -0.10% | 1.8천 |
|---|
| 2026.09.02 | ₩40,026 | ₩40,375 | ₩40,026 | ₩40,293 | +0.67% | 900 |
|---|
| 2026.09.01 | ₩40,281 | ₩40,402 | ₩40,033 | ₩40,044 | -0.59% | 1천 |
|---|
| 2026.08.31 | ₩40,777 | ₩40,790 | ₩40,699 | ₩40,699 | -0.19% | 1.9천 |
|---|
| 2026.08.28 | ₩40,871 | ₩41,018 | ₩40,871 | ₩40,954 | +0.20% | 6.1천 |
|---|
| 2026.08.27 | ₩41,112 | ₩41,168 | ₩41,112 | ₩41,168 | +0.14% | 1.2천 |
|---|
| 2026.08.26 | ₩41,333 | ₩41,333 | ₩41,286 | ₩41,286 | -0.11% | 400 |
|---|
| 2026.08.25 | ₩41,072 | ₩41,072 | ₩40,877 | ₩40,877 | -0.47% | 600 |
|---|
| 2026.08.24 | ₩41,393 | ₩41,393 | ₩41,125 | ₩41,273 | -0.29% | 1.7천 |
|---|
| 2026.08.21 | ₩41,541 | ₩41,594 | ₩41,514 | ₩41,594 | +0.13% | 4.2천 |
|---|
| 2026.08.20 | ₩41,541 | ₩41,715 | ₩41,326 | ₩41,326 | -0.52% | 1.7천 |
|---|
| 2026.08.19 | ₩42,010 | ₩42,010 | ₩41,648 | ₩41,712 | -0.71% | 1천 |
|---|
| 2026.08.18 | ₩42,224 | ₩42,224 | ₩41,601 | ₩41,601 | -1.48% | 3.6천 |
|---|
| 2026.08.17 | ₩42,077 | ₩42,197 | ₩42,077 | ₩42,158 | +0.19% | 2.1천 |
|---|
| 2026.08.14 | ₩42,310 | ₩42,310 | ₩42,310 | ₩42,310 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩42,117 | ₩42,168 | ₩42,036 | ₩42,168 | +0.12% | 2.3천 |
|---|
| 2026.08.12 | ₩42,237 | ₩42,237 | ₩42,097 | ₩42,097 | -0.33% | 1.6천 |
|---|
| 2026.08.11 | ₩42,418 | ₩42,418 | ₩42,343 | ₩42,343 | -0.18% | 400 |
|---|
| 2026.08.10 | ₩42,572 | ₩42,572 | ₩42,318 | ₩42,318 | -0.60% | 2천 |
|---|
| 2026.08.07 | ₩42,480 | ₩42,480 | ₩42,480 | ₩42,480 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩42,559 | ₩42,559 | ₩42,251 | ₩42,251 | -0.72% | 500 |
|---|
| 2026.08.05 | ₩42,599 | ₩42,599 | ₩42,547 | ₩42,547 | -0.12% | 400 |
|---|
| 2026.08.04 | ₩42,877 | ₩42,877 | ₩42,877 | ₩42,877 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩42,030 | ₩42,211 | ₩41,996 | ₩42,211 | +0.43% | 800 |
|---|
| 2026.07.31 | ₩41,273 | ₩41,601 | ₩41,259 | ₩41,517 | +0.59% | 3.3천 |
|---|
| 2026.07.30 | ₩40,871 | ₩41,393 | ₩40,804 | ₩41,393 | +1.28% | 2.2천 |
|---|
| 2026.07.29 | ₩41,608 | ₩41,648 | ₩41,259 | ₩41,340 | -0.64% | 4.4천 |
|---|
| 2026.07.28 | ₩42,492 | ₩42,492 | ₩42,157 | ₩42,157 | -0.79% | 4천 |
|---|
| 2026.07.27 | ₩42,412 | ₩42,412 | ₩41,847 | ₩42,077 | -0.79% | 3.9천 |
|---|
| 2026.07.24 | ₩42,345 | ₩42,358 | ₩42,130 | ₩42,130 | -0.51% | 5.1천 |
|---|
| 2026.07.23 | ₩41,889 | ₩42,010 | ₩41,889 | ₩41,956 | +0.16% | 1천 |
|---|
| 2026.07.22 | ₩41,248 | ₩41,248 | ₩41,248 | ₩41,248 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩40,810 | ₩40,938 | ₩40,810 | ₩40,897 | +0.21% | 4.8천 |
|---|
| 2026.07.20 | ₩41,112 | ₩41,112 | ₩40,817 | ₩40,817 | -0.72% | 1.3천 |
|---|
| 2026.07.17 | ₩41,742 | ₩41,742 | ₩41,340 | ₩41,340 | -0.96% | 1.1천 |
|---|
| 2026.07.16 | ₩41,487 | ₩41,634 | ₩41,440 | ₩41,584 | +0.23% | 1.8천 |
|---|
| 2026.07.15 | ₩41,005 | ₩41,045 | ₩40,864 | ₩41,006 | +0.00% | 5.2천 |
|---|
| 2026.07.14 | ₩41,340 | ₩41,340 | ₩41,072 | ₩41,124 | -0.52% | 1.6천 |
|---|
| 2026.07.13 | ₩41,259 | ₩41,259 | ₩41,026 | ₩41,026 | -0.57% | 3.5천 |
|---|
| 2026.07.10 | ₩41,045 | ₩41,072 | ₩41,045 | ₩41,047 | +0.01% | 400 |
|---|
| 2026.07.09 | ₩40,763 | ₩40,911 | ₩40,696 | ₩40,790 | +0.07% | 1.2천 |
|---|
| 2026.07.08 | ₩40,562 | ₩40,628 | ₩40,562 | ₩40,628 | +0.16% | 1.5천 |
|---|
| 2026.07.07 | ₩40,897 | ₩41,010 | ₩40,804 | ₩41,010 | +0.28% | 3.2천 |
|---|
| 2026.07.06 | ₩41,514 | ₩41,514 | ₩41,380 | ₩41,484 | -0.07% | 1.3천 |
|---|
| 2026.07.02 | ₩41,380 | ₩41,388 | ₩41,125 | ₩41,388 | +0.02% | 600 |
|---|
| 2026.07.01 | ₩41,675 | ₩41,675 | ₩41,274 | ₩41,274 | -0.96% | 900 |
|---|
| 2026.06.30 | ₩41,574 | ₩41,755 | ₩41,574 | ₩41,728 | +0.37% | 1.1천 |
|---|
| 2026.06.29 | ₩41,822 | ₩41,822 | ₩41,709 | ₩41,709 | -0.27% | 400 |
|---|
| 2026.06.26 | ₩42,114 | ₩42,144 | ₩42,063 | ₩42,130 | +0.04% | 1.7천 |
|---|
| 2026.06.25 | ₩42,619 | ₩42,619 | ₩42,170 | ₩42,278 | -0.80% | 1.3만 |
|---|
| 2026.06.24 | ₩41,206 | ₩41,581 | ₩41,206 | ₩41,401 | +0.47% | 1.8천 |
|---|
| 2026.06.23 | ₩41,179 | ₩41,273 | ₩40,924 | ₩40,924 | -0.62% | 1.9천 |
|---|
| 2026.06.22 | ₩41,621 | ₩41,621 | ₩41,340 | ₩41,474 | -0.35% | 2.8천 |
|---|
| 2026.06.18 | ₩41,474 | ₩41,474 | ₩41,232 | ₩41,286 | -0.45% | 1.9천 |
|---|
| 2026.06.17 | ₩41,648 | ₩41,849 | ₩40,905 | ₩40,905 | -1.78% | 900 |
|---|
| 2026.06.16 | ₩41,782 | ₩41,782 | ₩41,614 | ₩41,614 | -0.40% | 3.7천 |
|---|
| 2026.06.15 | ₩41,755 | ₩41,755 | ₩41,377 | ₩41,377 | -0.91% | 800 |
|---|
| 2026.06.12 | ₩41,541 | ₩41,541 | ₩41,541 | ₩41,541 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,723 | ₩41,207 | ₩40,536 | ₩41,207 | +1.19% | 3.5천 |
|---|
| 2026.06.10 | ₩41,366 | ₩41,366 | ₩40,281 | ₩40,281 | -2.62% | 600 |
|---|
| 2026.06.09 | ₩41,401 | ₩41,416 | ₩41,385 | ₩41,385 | -0.04% | 500 |
|---|
| 2026.06.08 | ₩41,085 | ₩41,085 | ₩40,817 | ₩40,830 | -0.62% | 1.1만 |
|---|
| 2026.06.05 | ₩41,298 | ₩41,298 | ₩40,905 | ₩40,905 | -0.95% | 700 |
|---|
| 2026.06.04 | ₩41,420 | ₩41,420 | ₩41,337 | ₩41,337 | -0.20% | 600 |
|---|
| 2026.06.03 | ₩41,031 | ₩41,058 | ₩41,031 | ₩41,058 | +0.07% | 800 |
|---|
| 2026.06.02 | ₩40,851 | ₩40,851 | ₩40,851 | ₩40,851 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,053 | ₩40,550 | ₩40,053 | ₩40,550 | +1.24% | 300 |
|---|
| 2026.05.29 | ₩40,529 | ₩40,529 | ₩40,529 | ₩40,529 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,509 | ₩40,549 | ₩40,509 | ₩40,549 | +0.10% | 900 |
|---|
| 2026.05.27 | ₩40,348 | ₩40,683 | ₩40,308 | ₩40,589 | +0.60% | 1.8만 |
|---|
| 2026.05.26 | ₩40,348 | ₩40,402 | ₩40,308 | ₩40,402 | +0.13% | 1천 |
|---|
| 2026.05.22 | ₩39,638 | ₩39,758 | ₩39,638 | ₩39,745 | +0.27% | 1.2천 |
|---|
| 2026.05.21 | ₩39,423 | ₩39,464 | ₩39,423 | ₩39,464 | +0.10% | 300 |
|---|
| 2026.05.20 | ₩39,531 | ₩39,544 | ₩39,437 | ₩39,461 | -0.18% | 700 |
|---|
| 2026.05.19 | ₩39,103 | ₩39,103 | ₩39,103 | ₩39,103 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,665 | ₩39,665 | ₩39,665 | ₩39,665 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩39,758 | ₩39,758 | ₩39,618 | ₩39,618 | -0.35% | 200 |
|---|
| 2026.05.14 | ₩39,933 | ₩40,284 | ₩39,933 | ₩40,284 | +0.88% | 800 |
|---|
| 2026.05.13 | ₩39,651 | ₩39,745 | ₩39,598 | ₩39,598 | -0.14% | 1.4천 |
|---|
| 2026.05.12 | ₩39,651 | ₩39,879 | ₩39,397 | ₩39,872 | +0.56% | 2.7천 |
|---|
| 2026.05.11 | ₩40,207 | ₩40,207 | ₩40,053 | ₩40,053 | -0.38% | 800 |
|---|
| 2026.05.08 | ₩40,134 | ₩40,241 | ₩40,119 | ₩40,119 | -0.04% | 700 |
|---|
| 2026.05.07 | ₩40,241 | ₩40,428 | ₩40,067 | ₩40,067 | -0.43% | 2.2천 |
|---|
| 2026.05.06 | ₩41,072 | ₩41,072 | ₩40,924 | ₩41,018 | -0.13% | 1.2천 |
|---|
| 2026.05.05 | ₩40,576 | ₩40,737 | ₩40,562 | ₩40,662 | +0.21% | 2.2만 |
|---|
| 2026.05.04 | ₩40,495 | ₩40,495 | ₩40,187 | ₩40,214 | -0.69% | 4.6만 |
|---|
| 2026.05.01 | ₩40,777 | ₩40,777 | ₩40,723 | ₩40,763 | -0.03% | 700 |
|---|
| 2026.04.30 | ₩40,241 | ₩41,005 | ₩40,241 | ₩41,005 | +1.90% | 700 |
|---|
| 2026.04.29 | ₩40,347 | ₩40,347 | ₩39,803 | ₩40,013 | -0.83% | 2천 |
|---|
| 2026.04.28 | ₩40,134 | ₩40,321 | ₩40,134 | ₩40,289 | +0.39% | 4.1천 |
|---|
| 2026.04.27 | ₩40,348 | ₩40,357 | ₩40,207 | ₩40,357 | +0.02% | 1.6천 |
|---|
| 2026.04.24 | ₩40,221 | ₩40,221 | ₩40,120 | ₩40,201 | -0.05% | 1.7천 |
|---|
| 2026.04.23 | ₩40,442 | ₩40,509 | ₩40,093 | ₩40,436 | -0.01% | 4.8만 |
|---|
| 2026.04.22 | ₩40,174 | ₩40,174 | ₩39,636 | ₩39,636 | -1.34% | 1.2천 |
|---|
| 2026.04.21 | ₩40,147 | ₩40,201 | ₩39,797 | ₩39,797 | -0.87% | 3.5천 |
|---|
| 2026.04.20 | ₩39,678 | ₩39,946 | ₩39,678 | ₩39,904 | +0.57% | 2.1천 |
|---|
| 2026.04.17 | ₩39,611 | ₩39,879 | ₩39,517 | ₩39,561 | -0.13% | 3.4천 |
|---|
| 2026.04.16 | ₩38,981 | ₩39,015 | ₩38,901 | ₩38,970 | -0.03% | 1.7천 |
|---|
| 2026.04.15 | ₩38,713 | ₩38,820 | ₩38,680 | ₩38,686 | -0.07% | 2.5천 |
|---|
| 2026.04.14 | ₩39,263 | ₩39,330 | ₩39,169 | ₩39,169 | -0.24% | 3.5천 |
|---|
| 2026.04.13 | ₩38,780 | ₩39,261 | ₩38,780 | ₩39,261 | +1.24% | 1.5천 |
|---|
| 2026.04.10 | ₩38,928 | ₩38,928 | ₩38,903 | ₩38,903 | -0.06% | 200 |
|---|
| 2026.04.09 | ₩38,861 | ₩39,048 | ₩38,861 | ₩38,981 | +0.31% | 900 |
|---|
| 2026.04.08 | ₩38,794 | ₩39,048 | ₩38,794 | ₩38,899 | +0.27% | 5.6천 |
|---|
| 2026.04.07 | ₩37,762 | ₩37,762 | ₩37,762 | ₩37,762 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,561 | ₩37,829 | ₩37,413 | ₩37,786 | +0.60% | 2.7천 |
|---|
| 2026.04.02 | ₩37,949 | ₩37,949 | ₩37,514 | ₩37,559 | -1.03% | 800 |
|---|
| 2026.04.01 | ₩37,708 | ₩38,030 | ₩37,675 | ₩37,775 | +0.18% | 6.5천 |
|---|
| 2026.03.31 | ₩36,891 | ₩37,346 | ₩36,797 | ₩37,314 | +1.15% | 5천 |
|---|
| 2026.03.30 | ₩36,730 | ₩36,757 | ₩36,449 | ₩36,449 | -0.77% | 1천 |
|---|
| 2026.03.27 | ₩36,864 | ₩36,864 | ₩36,717 | ₩36,717 | -0.40% | 3.1천 |
|---|
| 2026.03.26 | ₩37,614 | ₩37,614 | ₩37,072 | ₩37,132 | -1.28% | 800 |
|---|
| 2026.03.25 | ₩37,226 | ₩37,601 | ₩37,226 | ₩37,601 | +1.01% | 3.1천 |
|---|
| 2026.03.24 | ₩37,226 | ₩37,346 | ₩37,139 | ₩37,139 | -0.23% | 300 |
|---|
| 2026.03.23 | ₩37,183 | ₩37,373 | ₩36,851 | ₩36,851 | -0.89% | 800 |
|---|
| 2026.03.20 | ₩36,516 | ₩36,542 | ₩36,100 | ₩36,100 | -1.14% | 1.6만 |
|---|
| 2026.03.19 | ₩36,395 | ₩36,583 | ₩36,395 | ₩36,583 | +0.52% | 2.9천 |
|---|
| 2026.03.18 | ₩36,851 | ₩36,851 | ₩36,663 | ₩36,663 | -0.51% | 2.2천 |
|---|
| 2026.03.17 | ₩36,851 | ₩37,159 | ₩36,851 | ₩36,985 | +0.36% | 2.6천 |
|---|
| 2026.03.16 | ₩36,837 | ₩36,844 | ₩36,837 | ₩36,844 | +0.02% | 1.7만 |
|---|
| 2026.03.13 | ₩36,690 | ₩36,690 | ₩36,672 | ₩36,672 | -0.05% | 400 |
|---|
| 2026.03.12 | ₩37,212 | ₩37,212 | ₩36,810 | ₩36,810 | -1.08% | 1.2천 |
|---|
| 2026.03.11 | ₩37,517 | ₩37,681 | ₩37,517 | ₩37,681 | +0.44% | 600 |
|---|
| 2026.03.10 | ₩38,231 | ₩38,231 | ₩37,676 | ₩37,676 | -1.45% | 500 |
|---|
| 2026.03.09 | ₩37,212 | ₩38,097 | ₩37,212 | ₩38,097 | +2.38% | 5.1천 |
|---|
| 2026.03.06 | ₩37,856 | ₩37,983 | ₩37,795 | ₩37,923 | +0.18% | 3.3천 |
|---|
| 2026.03.05 | ₩39,142 | ₩39,142 | ₩38,854 | ₩38,874 | -0.68% | 1.1만 |
|---|
| 2026.03.04 | ₩39,584 | ₩39,732 | ₩39,556 | ₩39,705 | +0.30% | 3.2천 |
|---|
| 2026.03.03 | ₩39,437 | ₩39,825 | ₩39,437 | ₩39,772 | +0.85% | 1.3천 |
|---|
| 2026.03.02 | ₩39,691 | ₩40,294 | ₩39,473 | ₩40,294 | +1.52% | 1.2만 |
|---|
| 2026.02.27 | ₩39,678 | ₩39,866 | ₩39,571 | ₩39,866 | +0.47% | 1.3천 |
|---|
| 2026.02.26 | ₩39,464 | ₩39,989 | ₩39,464 | ₩39,989 | +1.33% | 2.7천 |
|---|
| 2026.02.25 | ₩39,758 | ₩39,758 | ₩39,517 | ₩39,531 | -0.57% | 2.8천 |
|---|
| 2026.02.24 | ₩40,080 | ₩40,201 | ₩40,000 | ₩40,201 | +0.30% | 3.9천 |
|---|
| 2026.02.23 | ₩39,482 | ₩39,638 | ₩39,464 | ₩39,598 | +0.29% | 1.2천 |
|---|
| 2026.02.20 | ₩40,093 | ₩40,254 | ₩40,093 | ₩40,254 | +0.40% | 6천 |
|---|
| 2026.02.19 | ₩39,933 | ₩39,946 | ₩39,799 | ₩39,933 | 0.00% | 3천 |
|---|
| 2026.02.18 | ₩39,571 | ₩39,812 | ₩39,531 | ₩39,638 | +0.17% | 6.2천 |
|---|
| 2026.02.17 | ₩39,477 | ₩39,584 | ₩39,309 | ₩39,314 | -0.41% | 2.7천 |
|---|
| 2026.02.13 | ₩39,196 | ₩39,710 | ₩39,196 | ₩39,497 | +0.77% | 1.3천 |
|---|
| 2026.02.12 | ₩40,134 | ₩40,134 | ₩38,887 | ₩39,142 | -2.47% | 2.2천 |
|---|
| 2026.02.11 | ₩39,892 | ₩40,107 | ₩39,892 | ₩39,906 | +0.03% | 2.6천 |
|---|
| 2026.02.10 | ₩39,772 | ₩40,013 | ₩39,517 | ₩39,801 | +0.07% | 2.4천 |
|---|
| 2026.02.09 | ₩39,799 | ₩40,013 | ₩39,638 | ₩39,879 | +0.20% | 3.5만 |
|---|
| 2026.02.06 | ₩39,464 | ₩39,855 | ₩39,464 | ₩39,855 | +0.99% | 700 |
|---|
| 2026.02.05 | ₩38,887 | ₩38,887 | ₩38,700 | ₩38,700 | -0.48% | 700 |
|---|
| 2026.02.04 | ₩38,673 | ₩38,984 | ₩38,566 | ₩38,984 | +0.80% | 6천 |
|---|
| 2026.02.03 | ₩37,829 | ₩38,365 | ₩37,829 | ₩38,193 | +0.96% | 4.8천 |
|---|
| 2026.02.02 | ₩36,964 | ₩37,601 | ₩36,964 | ₩37,601 | +1.72% | 1.4천 |
|---|
| 2026.01.30 | ₩36,931 | ₩37,041 | ₩36,931 | ₩37,041 | +0.30% | 400 |
|---|
| 2026.01.29 | ₩37,440 | ₩37,440 | ₩37,011 | ₩37,247 | -0.52% | 2.6천 |
|---|
| 2026.01.28 | ₩36,971 | ₩37,105 | ₩36,958 | ₩36,978 | +0.02% | 7.8천 |
|---|
| 2026.01.27 | ₩37,119 | ₩37,119 | ₩36,989 | ₩37,005 | -0.31% | 1.7천 |
|---|
| 2026.01.26 | ₩37,180 | ₩37,180 | ₩36,971 | ₩36,994 | -0.50% | 2천 |
|---|
| 2026.01.23 | ₩37,454 | ₩37,454 | ₩37,119 | ₩37,145 | -0.82% | 2.4천 |
|---|
| 2026.01.22 | ₩37,413 | ₩37,454 | ₩37,405 | ₩37,405 | -0.02% | 800 |
|---|
| 2026.01.21 | ₩36,924 | ₩37,277 | ₩36,924 | ₩37,277 | +0.95% | 400 |
|---|
| 2026.01.20 | ₩36,891 | ₩36,891 | ₩36,301 | ₩36,380 | -1.38% | 7천 |
|---|
| 2026.01.16 | ₩36,904 | ₩37,204 | ₩36,904 | ₩37,199 | +0.80% | 2.8천 |
|---|
| 2026.01.15 | ₩36,998 | ₩37,239 | ₩36,998 | ₩37,186 | +0.51% | 8.6천 |
|---|
| 2026.01.14 | ₩36,810 | ₩36,837 | ₩36,616 | ₩36,726 | -0.23% | 7.1천 |
|---|
| 2026.01.13 | ₩36,636 | ₩36,674 | ₩36,636 | ₩36,674 | +0.10% | 1.3천 |
|---|
| 2026.01.12 | ₩36,520 | ₩36,542 | ₩36,455 | ₩36,530 | +0.03% | 700 |
|---|
| 2026.01.09 | ₩36,154 | ₩36,382 | ₩36,154 | ₩36,357 | +0.56% | 1.3천 |
|---|
| 2026.01.08 | ₩35,658 | ₩35,804 | ₩35,624 | ₩35,804 | +0.41% | 2.1천 |
|---|
| 2026.01.07 | ₩36,301 | ₩36,301 | ₩35,229 | ₩35,232 | -2.95% | 1.3천 |
|---|
| 2026.01.06 | ₩35,859 | ₩36,100 | ₩35,859 | ₩36,049 | +0.53% | 1.4천 |
|---|
| 2026.01.05 | ₩35,544 | ₩35,846 | ₩35,524 | ₩35,675 | +0.37% | 4.3천 |
|---|
| 2026.01.02 | ₩34,680 | ₩35,122 | ₩34,680 | ₩35,021 | +0.99% | 3.4천 |
|---|
| 2025.12.31 | ₩34,532 | ₩34,532 | ₩34,263 | ₩34,263 | -0.78% | 1천 |
|---|
| 2025.12.30 | ₩34,815 | ₩34,854 | ₩34,637 | ₩34,637 | -0.51% | 1.6만 |
|---|
| 2025.12.29 | ₩35,001 | ₩35,001 | ₩34,887 | ₩34,942 | -0.17% | 4.8천 |
|---|
| 2025.12.26 | ₩35,095 | ₩35,135 | ₩35,028 | ₩35,092 | -0.01% | 1.3천 |
|---|
| 2025.12.24 | ₩35,095 | ₩35,216 | ₩35,095 | ₩35,162 | +0.19% | 1만 |
|---|
| 2025.12.23 | ₩34,981 | ₩35,169 | ₩34,980 | ₩35,109 | +0.36% | 1.5만 |
|---|
| 2025.12.22 | ₩35,068 | ₩35,068 | ₩35,035 | ₩35,035 | -0.10% | 300 |
|---|
| 2025.12.19 | ₩34,613 | ₩34,720 | ₩34,554 | ₩34,689 | +0.22% | 2.4천 |
|---|
| 2025.12.18 | ₩34,854 | ₩34,854 | ₩34,546 | ₩34,554 | -0.86% | 2.5천 |
|---|
| 2025.12.17 | ₩34,500 | ₩34,500 | ₩34,500 | ₩34,500 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩34,818 | ₩34,818 | ₩34,818 | ₩34,818 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,296 | ₩35,296 | ₩35,055 | ₩35,102 | -0.55% | 1.7천 |
|---|
| 2025.12.12 | ₩35,444 | ₩35,444 | ₩35,176 | ₩35,236 | -0.59% | 1.3천 |
|---|
| 2025.12.11 | ₩35,725 | ₩35,725 | ₩35,568 | ₩35,568 | -0.44% | 2.3천 |
|---|
| 2025.12.10 | ₩34,653 | ₩35,351 | ₩34,653 | ₩35,351 | +2.01% | 1천 |
|---|
| 2025.12.09 | ₩34,787 | ₩34,921 | ₩34,568 | ₩34,568 | -0.63% | 2.4천 |
|---|
| 2025.12.08 | ₩35,025 | ₩35,025 | ₩34,854 | ₩34,889 | -0.39% | 1.4천 |
|---|
| 2025.12.05 | ₩34,975 | ₩34,975 | ₩34,898 | ₩34,898 | -0.22% | 400 |
|---|
| 2025.12.04 | ₩35,028 | ₩35,035 | ₩35,009 | ₩35,009 | -0.05% | 500 |
|---|
| 2025.12.03 | ₩34,586 | ₩34,822 | ₩34,586 | ₩34,822 | +0.68% | 700 |
|---|
| 2025.12.02 | ₩33,983 | ₩34,181 | ₩33,983 | ₩34,181 | +0.58% | 400 |
|---|
| 2025.12.01 | ₩34,318 | ₩34,318 | ₩33,975 | ₩33,975 | -1.00% | 600 |
|---|
| 2025.11.28 | ₩34,184 | ₩34,184 | ₩34,156 | ₩34,156 | -0.08% | 4.4만 |
|---|
| 2025.11.26 | ₩33,970 | ₩34,045 | ₩33,970 | ₩34,045 | +0.22% | 300 |
|---|
| 2025.11.25 | ₩33,454 | ₩33,684 | ₩33,447 | ₩33,684 | +0.69% | 1.6천 |
|---|
| 2025.11.24 | ₩32,951 | ₩33,010 | ₩32,931 | ₩33,010 | +0.18% | 1.1천 |
|---|
| 2025.11.21 | ₩32,794 | ₩32,794 | ₩32,794 | ₩32,794 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩32,790 | ₩32,817 | ₩32,013 | ₩32,025 | -2.33% | 2.7천 |
|---|
| 2025.11.19 | ₩32,415 | ₩32,536 | ₩32,348 | ₩32,470 | +0.17% | 1.2천 |
|---|
| 2025.11.18 | ₩32,466 | ₩32,509 | ₩32,426 | ₩32,505 | +0.12% | 1.9천 |
|---|
| 2025.11.17 | ₩32,431 | ₩32,431 | ₩32,431 | ₩32,431 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,924 | ₩33,139 | ₩32,924 | ₩33,053 | +0.39% | 600 |
|---|
| 2025.11.13 | ₩33,903 | ₩33,903 | ₩33,117 | ₩33,120 | -2.31% | 5.8천 |
|---|
| 2025.11.12 | ₩33,916 | ₩33,929 | ₩33,809 | ₩33,809 | -0.32% | 800 |
|---|
| 2025.11.11 | ₩33,527 | ₩33,626 | ₩33,514 | ₩33,626 | +0.30% | 1.4천 |
|---|
| 2025.11.10 | ₩33,353 | ₩33,576 | ₩33,257 | ₩33,576 | +0.67% | 2.8천 |
|---|
| 2025.11.07 | ₩33,097 | ₩33,420 | ₩33,005 | ₩33,420 | +0.98% | 500 |
|---|
| 2025.11.06 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,605 | ₩33,923 | ₩33,605 | ₩33,675 | +0.21% | 1.1천 |
|---|
| 2025.11.04 | ₩33,696 | ₩33,696 | ₩33,696 | ₩33,696 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,675 | ₩33,836 | ₩33,675 | ₩33,813 | +0.41% | 400 |
|---|
| 2025.10.31 | ₩34,061 | ₩34,061 | ₩34,061 | ₩34,061 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,970 | ₩33,970 | ₩33,762 | ₩33,762 | -0.61% | 1.9천 |
|---|
| 2025.10.29 | ₩33,893 | ₩33,893 | ₩33,893 | ₩33,893 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,144 | ₩34,144 | ₩34,003 | ₩34,003 | -0.41% | 900 |
|---|
| 2025.10.27 | ₩34,082 | ₩34,082 | ₩34,082 | ₩34,082 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩34,083 | ₩34,104 | ₩34,041 | ₩34,041 | -0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩33,996 | ₩33,996 | ₩33,809 | ₩33,831 | -0.48% | 1.3천 |
|---|
| 2025.10.22 | ₩34,385 | ₩34,385 | ₩33,718 | ₩33,718 | -1.94% | 1천 |
|---|
| 2025.10.21 | ₩34,370 | ₩34,381 | ₩34,370 | ₩34,381 | +0.03% | 1.7천 |
|---|
| 2025.10.20 | ₩34,050 | ₩34,164 | ₩34,049 | ₩34,164 | +0.33% | 2.3천 |
|---|
| 2025.10.17 | ₩33,635 | ₩33,675 | ₩33,610 | ₩33,610 | -0.07% | 2.3천 |
|---|
| 2025.10.16 | ₩34,063 | ₩34,063 | ₩33,648 | ₩33,677 | -1.13% | 1.3천 |
|---|
| 2025.10.15 | ₩34,258 | ₩34,318 | ₩33,836 | ₩33,949 | -0.90% | 3.2천 |
|---|
| 2025.10.14 | ₩33,565 | ₩34,144 | ₩33,565 | ₩34,000 | +1.30% | 4.1천 |
|---|
| 2025.10.13 | ₩33,501 | ₩33,688 | ₩33,501 | ₩33,559 | +0.18% | 3.5천 |
|---|
| 2025.10.10 | ₩33,943 | ₩33,943 | ₩33,070 | ₩33,070 | -2.57% | 1.4천 |
|---|