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 | ₩38,362 | ₩38,362 | ₩38,239 | ₩38,239 | -0.32% | 600 |
| 2026.10.08 | ₩38,054 | ₩38,228 | ₩37,866 | ₩38,228 | +0.46% | 24.7만 |
| 2026.10.07 | ₩37,773 | ₩37,880 | ₩37,773 | ₩37,876 | +0.27% | 194.6만 |
| 2026.10.06 | ₩38,442 | ₩38,676 | ₩38,442 | ₩38,607 | +0.43% | 500 |
| 2026.10.05 | ₩38,496 | ₩38,496 | ₩38,431 | ₩38,431 | -0.17% | 1.9만 |
| 2026.10.02 | ₩38,401 | ₩38,401 | ₩38,401 | ₩38,401 | 0.00% | 100 |
| 2026.10.01 | ₩37,666 | ₩38,107 | ₩37,666 | ₩38,107 | +1.17% | 900 |
| 2026.09.30 | ₩37,933 | ₩37,933 | ₩37,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,682 |
| -0.66% |
| 147.8만 |
| 2026.09.29 | ₩37,893 | ₩37,935 | ₩37,893 | ₩37,935 | +0.11% | 2.3천 |
|---|
| 2026.09.28 | ₩38,228 | ₩38,228 | ₩38,161 | ₩38,188 | -0.11% | 7.6천 |
|---|
| 2026.09.25 | ₩38,161 | ₩38,363 | ₩38,161 | ₩38,363 | +0.53% | 200 |
|---|
| 2026.09.24 | ₩38,402 | ₩38,402 | ₩38,134 | ₩38,148 | -0.66% | 600 |
|---|
| 2026.09.23 | ₩38,857 | ₩38,857 | ₩38,583 | ₩38,583 | -0.71% | 700 |
|---|
| 2026.09.22 | ₩38,603 | ₩38,723 | ₩38,576 | ₩38,699 | +0.25% | 3.8천 |
|---|
| 2026.09.21 | ₩38,302 | ₩38,553 | ₩38,295 | ₩38,553 | +0.66% | 4천 |
|---|
| 2026.09.18 | ₩38,375 | ₩38,469 | ₩38,362 | ₩38,469 | +0.24% | 2천 |
|---|
| 2026.09.17 | ₩38,884 | ₩38,884 | ₩38,683 | ₩38,794 | -0.23% | 1.4천 |
|---|
| 2026.09.16 | ₩39,112 | ₩39,179 | ₩38,402 | ₩38,630 | -1.23% | 2.7만 |
|---|
| 2026.09.15 | ₩39,219 | ₩39,460 | ₩39,219 | ₩39,339 | +0.31% | 600 |
|---|
| 2026.09.14 | ₩39,393 | ₩39,393 | ₩39,363 | ₩39,363 | -0.07% | 900 |
|---|
| 2026.09.11 | ₩39,567 | ₩39,594 | ₩39,460 | ₩39,580 | +0.03% | 1.2만 |
|---|
| 2026.09.10 | ₩39,460 | ₩39,473 | ₩39,366 | ₩39,433 | -0.07% | 4.8천 |
|---|
| 2026.09.09 | ₩40,076 | ₩40,076 | ₩39,701 | ₩39,701 | -0.94% | 2.2천 |
|---|
| 2026.09.08 | ₩40,491 | ₩40,491 | ₩40,289 | ₩40,289 | -0.50% | 3.8천 |
|---|
| 2026.09.04 | ₩40,467 | ₩40,467 | ₩40,467 | ₩40,467 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩40,424 | ₩40,491 | ₩40,384 | ₩40,384 | -0.10% | 1.8천 |
|---|
| 2026.09.02 | ₩39,995 | ₩40,343 | ₩39,995 | ₩40,262 | +0.67% | 900 |
|---|
| 2026.09.01 | ₩40,250 | ₩40,370 | ₩40,002 | ₩40,013 | -0.59% | 1천 |
|---|
| 2026.08.31 | ₩40,745 | ₩40,759 | ₩40,668 | ₩40,668 | -0.19% | 1.9천 |
|---|
| 2026.08.28 | ₩40,839 | ₩40,986 | ₩40,839 | ₩40,922 | +0.20% | 6.1천 |
|---|
| 2026.08.27 | ₩41,080 | ₩41,136 | ₩41,080 | ₩41,136 | +0.14% | 1.2천 |
|---|
| 2026.08.26 | ₩41,301 | ₩41,301 | ₩41,254 | ₩41,254 | -0.11% | 400 |
|---|
| 2026.08.25 | ₩41,040 | ₩41,040 | ₩40,846 | ₩40,846 | -0.47% | 600 |
|---|
| 2026.08.24 | ₩41,361 | ₩41,361 | ₩41,093 | ₩41,241 | -0.29% | 1.7천 |
|---|
| 2026.08.21 | ₩41,508 | ₩41,562 | ₩41,482 | ₩41,562 | +0.13% | 4.2천 |
|---|
| 2026.08.20 | ₩41,508 | ₩41,682 | ₩41,294 | ₩41,294 | -0.52% | 1.7천 |
|---|
| 2026.08.19 | ₩41,977 | ₩41,977 | ₩41,615 | ₩41,680 | -0.71% | 1천 |
|---|
| 2026.08.18 | ₩42,191 | ₩42,191 | ₩41,569 | ₩41,569 | -1.48% | 3.6천 |
|---|
| 2026.08.17 | ₩42,044 | ₩42,164 | ₩42,044 | ₩42,126 | +0.19% | 2.1천 |
|---|
| 2026.08.14 | ₩42,277 | ₩42,277 | ₩42,277 | ₩42,277 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩42,084 | ₩42,135 | ₩42,004 | ₩42,135 | +0.12% | 2.3천 |
|---|
| 2026.08.12 | ₩42,205 | ₩42,205 | ₩42,064 | ₩42,064 | -0.33% | 1.6천 |
|---|
| 2026.08.11 | ₩42,385 | ₩42,385 | ₩42,310 | ₩42,310 | -0.18% | 400 |
|---|
| 2026.08.10 | ₩42,539 | ₩42,539 | ₩42,285 | ₩42,285 | -0.60% | 2천 |
|---|
| 2026.08.07 | ₩42,447 | ₩42,447 | ₩42,447 | ₩42,447 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩42,526 | ₩42,526 | ₩42,218 | ₩42,218 | -0.72% | 500 |
|---|
| 2026.08.05 | ₩42,566 | ₩42,566 | ₩42,514 | ₩42,514 | -0.12% | 400 |
|---|
| 2026.08.04 | ₩42,843 | ₩42,843 | ₩42,843 | ₩42,843 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩41,997 | ₩42,178 | ₩41,964 | ₩42,178 | +0.43% | 800 |
|---|
| 2026.07.31 | ₩41,241 | ₩41,569 | ₩41,227 | ₩41,484 | +0.59% | 3.3천 |
|---|
| 2026.07.30 | ₩40,839 | ₩41,361 | ₩40,772 | ₩41,361 | +1.28% | 2.2천 |
|---|
| 2026.07.29 | ₩41,575 | ₩41,615 | ₩41,227 | ₩41,308 | -0.64% | 4.4천 |
|---|
| 2026.07.28 | ₩42,459 | ₩42,459 | ₩42,124 | ₩42,124 | -0.79% | 4천 |
|---|
| 2026.07.27 | ₩42,379 | ₩42,379 | ₩41,815 | ₩42,044 | -0.79% | 3.9천 |
|---|
| 2026.07.24 | ₩42,312 | ₩42,325 | ₩42,098 | ₩42,098 | -0.51% | 5.1천 |
|---|
| 2026.07.23 | ₩41,857 | ₩41,977 | ₩41,857 | ₩41,923 | +0.16% | 1천 |
|---|
| 2026.07.22 | ₩41,216 | ₩41,216 | ₩41,216 | ₩41,216 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩40,779 | ₩40,906 | ₩40,779 | ₩40,866 | +0.21% | 4.8천 |
|---|
| 2026.07.20 | ₩41,080 | ₩41,080 | ₩40,785 | ₩40,785 | -0.72% | 1.3천 |
|---|
| 2026.07.17 | ₩41,709 | ₩41,709 | ₩41,308 | ₩41,308 | -0.96% | 1.1천 |
|---|
| 2026.07.16 | ₩41,455 | ₩41,602 | ₩41,408 | ₩41,551 | +0.23% | 1.8천 |
|---|
| 2026.07.15 | ₩40,973 | ₩41,013 | ₩40,832 | ₩40,974 | +0.00% | 5.2천 |
|---|
| 2026.07.14 | ₩41,308 | ₩41,308 | ₩41,040 | ₩41,092 | -0.52% | 1.6천 |
|---|
| 2026.07.13 | ₩41,227 | ₩41,227 | ₩40,994 | ₩40,994 | -0.57% | 3.5천 |
|---|
| 2026.07.10 | ₩41,013 | ₩41,040 | ₩41,013 | ₩41,016 | +0.01% | 400 |
|---|
| 2026.07.09 | ₩40,732 | ₩40,879 | ₩40,665 | ₩40,759 | +0.07% | 1.2천 |
|---|
| 2026.07.08 | ₩40,531 | ₩40,597 | ₩40,531 | ₩40,597 | +0.16% | 1.5천 |
|---|
| 2026.07.07 | ₩40,866 | ₩40,978 | ₩40,772 | ₩40,978 | +0.28% | 3.2천 |
|---|
| 2026.07.06 | ₩41,482 | ₩41,482 | ₩41,348 | ₩41,452 | -0.07% | 1.3천 |
|---|
| 2026.07.02 | ₩41,348 | ₩41,356 | ₩41,093 | ₩41,356 | +0.02% | 600 |
|---|
| 2026.07.01 | ₩41,642 | ₩41,642 | ₩41,242 | ₩41,242 | -0.96% | 900 |
|---|
| 2026.06.30 | ₩41,542 | ₩41,723 | ₩41,542 | ₩41,696 | +0.37% | 1.1천 |
|---|
| 2026.06.29 | ₩41,790 | ₩41,790 | ₩41,677 | ₩41,677 | -0.27% | 400 |
|---|
| 2026.06.26 | ₩42,081 | ₩42,111 | ₩42,031 | ₩42,098 | +0.04% | 1.7천 |
|---|
| 2026.06.25 | ₩42,586 | ₩42,586 | ₩42,138 | ₩42,245 | -0.80% | 1.3만 |
|---|
| 2026.06.24 | ₩41,174 | ₩41,549 | ₩41,174 | ₩41,369 | +0.47% | 1.8천 |
|---|
| 2026.06.23 | ₩41,147 | ₩41,241 | ₩40,892 | ₩40,892 | -0.62% | 1.9천 |
|---|
| 2026.06.22 | ₩41,589 | ₩41,589 | ₩41,308 | ₩41,441 | -0.35% | 2.8천 |
|---|
| 2026.06.18 | ₩41,441 | ₩41,441 | ₩41,200 | ₩41,254 | -0.45% | 1.9천 |
|---|
| 2026.06.17 | ₩41,615 | ₩41,816 | ₩40,874 | ₩40,874 | -1.78% | 900 |
|---|
| 2026.06.16 | ₩41,749 | ₩41,749 | ₩41,582 | ₩41,582 | -0.40% | 3.7천 |
|---|
| 2026.06.15 | ₩41,723 | ₩41,723 | ₩41,345 | ₩41,345 | -0.91% | 800 |
|---|
| 2026.06.12 | ₩41,508 | ₩41,508 | ₩41,508 | ₩41,508 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,692 | ₩41,175 | ₩40,504 | ₩41,175 | +1.19% | 3.5천 |
|---|
| 2026.06.10 | ₩41,334 | ₩41,334 | ₩40,250 | ₩40,250 | -2.62% | 600 |
|---|
| 2026.06.09 | ₩41,369 | ₩41,384 | ₩41,353 | ₩41,353 | -0.04% | 500 |
|---|
| 2026.06.08 | ₩41,053 | ₩41,053 | ₩40,785 | ₩40,799 | -0.62% | 1.1만 |
|---|
| 2026.06.05 | ₩41,266 | ₩41,266 | ₩40,874 | ₩40,874 | -0.95% | 700 |
|---|
| 2026.06.04 | ₩41,388 | ₩41,388 | ₩41,305 | ₩41,305 | -0.20% | 600 |
|---|
| 2026.06.03 | ₩41,000 | ₩41,026 | ₩41,000 | ₩41,026 | +0.07% | 800 |
|---|
| 2026.06.02 | ₩40,819 | ₩40,819 | ₩40,819 | ₩40,819 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,022 | ₩40,519 | ₩40,022 | ₩40,519 | +1.24% | 300 |
|---|
| 2026.05.29 | ₩40,497 | ₩40,497 | ₩40,497 | ₩40,497 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,477 | ₩40,518 | ₩40,477 | ₩40,518 | +0.10% | 900 |
|---|
| 2026.05.27 | ₩40,317 | ₩40,651 | ₩40,277 | ₩40,558 | +0.60% | 1.8만 |
|---|
| 2026.05.26 | ₩40,317 | ₩40,370 | ₩40,277 | ₩40,370 | +0.13% | 1천 |
|---|
| 2026.05.22 | ₩39,607 | ₩39,728 | ₩39,607 | ₩39,714 | +0.27% | 1.2천 |
|---|
| 2026.05.21 | ₩39,393 | ₩39,433 | ₩39,393 | ₩39,433 | +0.10% | 300 |
|---|
| 2026.05.20 | ₩39,500 | ₩39,513 | ₩39,406 | ₩39,430 | -0.18% | 700 |
|---|
| 2026.05.19 | ₩39,073 | ₩39,073 | ₩39,073 | ₩39,073 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,634 | ₩39,634 | ₩39,634 | ₩39,634 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩39,728 | ₩39,728 | ₩39,587 | ₩39,587 | -0.35% | 200 |
|---|
| 2026.05.14 | ₩39,902 | ₩40,252 | ₩39,902 | ₩40,252 | +0.88% | 800 |
|---|
| 2026.05.13 | ₩39,620 | ₩39,714 | ₩39,567 | ₩39,567 | -0.14% | 1.4천 |
|---|
| 2026.05.12 | ₩39,620 | ₩39,848 | ₩39,366 | ₩39,841 | +0.56% | 2.7천 |
|---|
| 2026.05.11 | ₩40,176 | ₩40,176 | ₩40,022 | ₩40,022 | -0.38% | 800 |
|---|
| 2026.05.08 | ₩40,102 | ₩40,210 | ₩40,088 | ₩40,088 | -0.04% | 700 |
|---|
| 2026.05.07 | ₩40,210 | ₩40,397 | ₩40,036 | ₩40,036 | -0.43% | 2.2천 |
|---|
| 2026.05.06 | ₩41,040 | ₩41,040 | ₩40,892 | ₩40,986 | -0.13% | 1.2천 |
|---|
| 2026.05.05 | ₩40,544 | ₩40,705 | ₩40,531 | ₩40,630 | +0.21% | 2.2만 |
|---|
| 2026.05.04 | ₩40,464 | ₩40,464 | ₩40,156 | ₩40,183 | -0.69% | 4.6만 |
|---|
| 2026.05.01 | ₩40,745 | ₩40,745 | ₩40,692 | ₩40,732 | -0.03% | 700 |
|---|
| 2026.04.30 | ₩40,210 | ₩40,973 | ₩40,210 | ₩40,973 | +1.90% | 700 |
|---|
| 2026.04.29 | ₩40,315 | ₩40,315 | ₩39,772 | ₩39,982 | -0.83% | 2천 |
|---|
| 2026.04.28 | ₩40,102 | ₩40,290 | ₩40,102 | ₩40,258 | +0.39% | 4.1천 |
|---|
| 2026.04.27 | ₩40,317 | ₩40,326 | ₩40,176 | ₩40,326 | +0.02% | 1.6천 |
|---|
| 2026.04.24 | ₩40,189 | ₩40,189 | ₩40,089 | ₩40,169 | -0.05% | 1.7천 |
|---|
| 2026.04.23 | ₩40,410 | ₩40,477 | ₩40,062 | ₩40,405 | -0.01% | 4.8만 |
|---|
| 2026.04.22 | ₩40,143 | ₩40,143 | ₩39,606 | ₩39,606 | -1.34% | 1.2천 |
|---|
| 2026.04.21 | ₩40,116 | ₩40,169 | ₩39,766 | ₩39,766 | -0.87% | 3.5천 |
|---|
| 2026.04.20 | ₩39,647 | ₩39,915 | ₩39,647 | ₩39,873 | +0.57% | 2.1천 |
|---|
| 2026.04.17 | ₩39,580 | ₩39,848 | ₩39,487 | ₩39,531 | -0.13% | 3.4천 |
|---|
| 2026.04.16 | ₩38,951 | ₩38,984 | ₩38,871 | ₩38,940 | -0.03% | 1.7천 |
|---|
| 2026.04.15 | ₩38,683 | ₩38,790 | ₩38,650 | ₩38,656 | -0.07% | 2.5천 |
|---|
| 2026.04.14 | ₩39,232 | ₩39,299 | ₩39,138 | ₩39,138 | -0.24% | 3.5천 |
|---|
| 2026.04.13 | ₩38,750 | ₩39,231 | ₩38,750 | ₩39,231 | +1.24% | 1.5천 |
|---|
| 2026.04.10 | ₩38,897 | ₩38,897 | ₩38,873 | ₩38,873 | -0.06% | 200 |
|---|
| 2026.04.09 | ₩38,830 | ₩39,018 | ₩38,830 | ₩38,951 | +0.31% | 900 |
|---|
| 2026.04.08 | ₩38,763 | ₩39,018 | ₩38,763 | ₩38,869 | +0.27% | 5.6천 |
|---|
| 2026.04.07 | ₩37,732 | ₩37,732 | ₩37,732 | ₩37,732 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,532 | ₩37,799 | ₩37,384 | ₩37,757 | +0.60% | 2.7천 |
|---|
| 2026.04.02 | ₩37,920 | ₩37,920 | ₩37,485 | ₩37,530 | -1.03% | 800 |
|---|
| 2026.04.01 | ₩37,679 | ₩38,000 | ₩37,645 | ₩37,746 | +0.18% | 6.5천 |
|---|
| 2026.03.31 | ₩36,862 | ₩37,317 | ₩36,768 | ₩37,285 | +1.15% | 5천 |
|---|
| 2026.03.30 | ₩36,701 | ₩36,728 | ₩36,420 | ₩36,420 | -0.77% | 1천 |
|---|
| 2026.03.27 | ₩36,835 | ₩36,835 | ₩36,688 | ₩36,688 | -0.40% | 3.1천 |
|---|
| 2026.03.26 | ₩37,585 | ₩37,585 | ₩37,043 | ₩37,103 | -1.28% | 800 |
|---|
| 2026.03.25 | ₩37,197 | ₩37,572 | ₩37,197 | ₩37,572 | +1.01% | 3.1천 |
|---|
| 2026.03.24 | ₩37,197 | ₩37,317 | ₩37,110 | ₩37,110 | -0.23% | 300 |
|---|
| 2026.03.23 | ₩37,154 | ₩37,344 | ₩36,822 | ₩36,822 | -0.89% | 800 |
|---|
| 2026.03.20 | ₩36,487 | ₩36,514 | ₩36,072 | ₩36,072 | -1.14% | 1.6만 |
|---|
| 2026.03.19 | ₩36,367 | ₩36,554 | ₩36,367 | ₩36,554 | +0.52% | 2.9천 |
|---|
| 2026.03.18 | ₩36,822 | ₩36,822 | ₩36,634 | ₩36,634 | -0.51% | 2.2천 |
|---|
| 2026.03.17 | ₩36,822 | ₩37,130 | ₩36,822 | ₩36,956 | +0.36% | 2.6천 |
|---|
| 2026.03.16 | ₩36,809 | ₩36,815 | ₩36,809 | ₩36,815 | +0.02% | 1.7만 |
|---|
| 2026.03.13 | ₩36,661 | ₩36,661 | ₩36,644 | ₩36,644 | -0.05% | 400 |
|---|
| 2026.03.12 | ₩37,183 | ₩37,183 | ₩36,782 | ₩36,782 | -1.08% | 1.2천 |
|---|
| 2026.03.11 | ₩37,487 | ₩37,652 | ₩37,487 | ₩37,652 | +0.44% | 600 |
|---|
| 2026.03.10 | ₩38,201 | ₩38,201 | ₩37,647 | ₩37,647 | -1.45% | 500 |
|---|
| 2026.03.09 | ₩37,183 | ₩38,067 | ₩37,183 | ₩38,067 | +2.38% | 5.1천 |
|---|
| 2026.03.06 | ₩37,826 | ₩37,953 | ₩37,766 | ₩37,893 | +0.18% | 3.3천 |
|---|
| 2026.03.05 | ₩39,112 | ₩39,112 | ₩38,824 | ₩38,844 | -0.68% | 1.1만 |
|---|
| 2026.03.04 | ₩39,553 | ₩39,701 | ₩39,525 | ₩39,674 | +0.30% | 3.2천 |
|---|
| 2026.03.03 | ₩39,406 | ₩39,794 | ₩39,406 | ₩39,741 | +0.85% | 1.3천 |
|---|
| 2026.03.02 | ₩39,661 | ₩40,263 | ₩39,442 | ₩40,263 | +1.52% | 1.2만 |
|---|
| 2026.02.27 | ₩39,647 | ₩39,835 | ₩39,540 | ₩39,835 | +0.47% | 1.3천 |
|---|
| 2026.02.26 | ₩39,433 | ₩39,958 | ₩39,433 | ₩39,958 | +1.33% | 2.7천 |
|---|
| 2026.02.25 | ₩39,728 | ₩39,728 | ₩39,487 | ₩39,500 | -0.57% | 2.8천 |
|---|
| 2026.02.24 | ₩40,049 | ₩40,169 | ₩39,969 | ₩40,169 | +0.30% | 3.9천 |
|---|
| 2026.02.23 | ₩39,452 | ₩39,607 | ₩39,433 | ₩39,567 | +0.29% | 1.2천 |
|---|
| 2026.02.20 | ₩40,062 | ₩40,223 | ₩40,062 | ₩40,223 | +0.40% | 6천 |
|---|
| 2026.02.19 | ₩39,902 | ₩39,915 | ₩39,768 | ₩39,902 | 0.00% | 3천 |
|---|
| 2026.02.18 | ₩39,540 | ₩39,781 | ₩39,500 | ₩39,607 | +0.17% | 6.2천 |
|---|
| 2026.02.17 | ₩39,446 | ₩39,553 | ₩39,279 | ₩39,283 | -0.41% | 2.7천 |
|---|
| 2026.02.13 | ₩39,165 | ₩39,679 | ₩39,165 | ₩39,466 | +0.77% | 1.3천 |
|---|
| 2026.02.12 | ₩40,102 | ₩40,102 | ₩38,857 | ₩39,112 | -2.47% | 2.2천 |
|---|
| 2026.02.11 | ₩39,861 | ₩40,076 | ₩39,861 | ₩39,875 | +0.03% | 2.6천 |
|---|
| 2026.02.10 | ₩39,741 | ₩39,982 | ₩39,487 | ₩39,770 | +0.07% | 2.4천 |
|---|
| 2026.02.09 | ₩39,768 | ₩39,982 | ₩39,607 | ₩39,848 | +0.20% | 3.5만 |
|---|
| 2026.02.06 | ₩39,433 | ₩39,824 | ₩39,433 | ₩39,824 | +0.99% | 700 |
|---|
| 2026.02.05 | ₩38,857 | ₩38,857 | ₩38,670 | ₩38,670 | -0.48% | 700 |
|---|
| 2026.02.04 | ₩38,643 | ₩38,954 | ₩38,536 | ₩38,954 | +0.80% | 6천 |
|---|
| 2026.02.03 | ₩37,799 | ₩38,335 | ₩37,799 | ₩38,164 | +0.96% | 4.8천 |
|---|
| 2026.02.02 | ₩36,936 | ₩37,572 | ₩36,936 | ₩37,572 | +1.72% | 1.4천 |
|---|
| 2026.01.30 | ₩36,902 | ₩37,012 | ₩36,902 | ₩37,012 | +0.30% | 400 |
|---|
| 2026.01.29 | ₩37,411 | ₩37,411 | ₩36,983 | ₩37,218 | -0.52% | 2.6천 |
|---|
| 2026.01.28 | ₩36,942 | ₩37,076 | ₩36,929 | ₩36,949 | +0.02% | 7.8천 |
|---|
| 2026.01.27 | ₩37,090 | ₩37,090 | ₩36,960 | ₩36,976 | -0.31% | 1.7천 |
|---|
| 2026.01.26 | ₩37,151 | ₩37,151 | ₩36,942 | ₩36,965 | -0.50% | 2천 |
|---|
| 2026.01.23 | ₩37,424 | ₩37,424 | ₩37,090 | ₩37,117 | -0.82% | 2.4천 |
|---|
| 2026.01.22 | ₩37,384 | ₩37,424 | ₩37,376 | ₩37,376 | -0.02% | 800 |
|---|
| 2026.01.21 | ₩36,896 | ₩37,248 | ₩36,896 | ₩37,248 | +0.95% | 400 |
|---|
| 2026.01.20 | ₩36,862 | ₩36,862 | ₩36,273 | ₩36,352 | -1.38% | 7천 |
|---|
| 2026.01.16 | ₩36,876 | ₩37,175 | ₩36,876 | ₩37,170 | +0.80% | 2.8천 |
|---|
| 2026.01.15 | ₩36,969 | ₩37,210 | ₩36,969 | ₩37,157 | +0.51% | 8.6천 |
|---|
| 2026.01.14 | ₩36,782 | ₩36,809 | ₩36,588 | ₩36,697 | -0.23% | 7.1천 |
|---|
| 2026.01.13 | ₩36,608 | ₩36,645 | ₩36,608 | ₩36,645 | +0.10% | 1.3천 |
|---|
| 2026.01.12 | ₩36,491 | ₩36,514 | ₩36,427 | ₩36,502 | +0.03% | 700 |
|---|
| 2026.01.09 | ₩36,126 | ₩36,353 | ₩36,126 | ₩36,329 | +0.56% | 1.3천 |
|---|
| 2026.01.08 | ₩35,630 | ₩35,776 | ₩35,597 | ₩35,776 | +0.41% | 2.1천 |
|---|
| 2026.01.07 | ₩36,273 | ₩36,273 | ₩35,202 | ₩35,204 | -2.95% | 1.3천 |
|---|
| 2026.01.06 | ₩35,831 | ₩36,072 | ₩35,831 | ₩36,021 | +0.53% | 1.4천 |
|---|
| 2026.01.05 | ₩35,516 | ₩35,818 | ₩35,496 | ₩35,648 | +0.37% | 4.3천 |
|---|
| 2026.01.02 | ₩34,653 | ₩35,095 | ₩34,653 | ₩34,994 | +0.99% | 3.4천 |
|---|
| 2025.12.31 | ₩34,506 | ₩34,506 | ₩34,236 | ₩34,236 | -0.78% | 1천 |
|---|
| 2025.12.30 | ₩34,788 | ₩34,827 | ₩34,610 | ₩34,610 | -0.51% | 1.6만 |
|---|
| 2025.12.29 | ₩34,974 | ₩34,974 | ₩34,860 | ₩34,915 | -0.17% | 4.8천 |
|---|
| 2025.12.26 | ₩35,068 | ₩35,108 | ₩35,001 | ₩35,065 | -0.01% | 1.3천 |
|---|
| 2025.12.24 | ₩35,068 | ₩35,188 | ₩35,068 | ₩35,135 | +0.19% | 1만 |
|---|
| 2025.12.23 | ₩34,954 | ₩35,142 | ₩34,953 | ₩35,081 | +0.36% | 1.5만 |
|---|
| 2025.12.22 | ₩35,041 | ₩35,041 | ₩35,008 | ₩35,008 | -0.10% | 300 |
|---|
| 2025.12.19 | ₩34,586 | ₩34,693 | ₩34,527 | ₩34,662 | +0.22% | 2.4천 |
|---|
| 2025.12.18 | ₩34,827 | ₩34,827 | ₩34,519 | ₩34,527 | -0.86% | 2.5천 |
|---|
| 2025.12.17 | ₩34,473 | ₩34,473 | ₩34,473 | ₩34,473 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩34,791 | ₩34,791 | ₩34,791 | ₩34,791 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,269 | ₩35,269 | ₩35,028 | ₩35,075 | -0.55% | 1.7천 |
|---|
| 2025.12.12 | ₩35,416 | ₩35,416 | ₩35,148 | ₩35,208 | -0.59% | 1.3천 |
|---|
| 2025.12.11 | ₩35,697 | ₩35,697 | ₩35,541 | ₩35,541 | -0.44% | 2.3천 |
|---|
| 2025.12.10 | ₩34,626 | ₩35,324 | ₩34,626 | ₩35,324 | +2.01% | 1천 |
|---|
| 2025.12.09 | ₩34,760 | ₩34,894 | ₩34,542 | ₩34,542 | -0.63% | 2.4천 |
|---|
| 2025.12.08 | ₩34,998 | ₩34,998 | ₩34,827 | ₩34,862 | -0.39% | 1.4천 |
|---|
| 2025.12.05 | ₩34,947 | ₩34,947 | ₩34,871 | ₩34,871 | -0.22% | 400 |
|---|
| 2025.12.04 | ₩35,001 | ₩35,008 | ₩34,982 | ₩34,982 | -0.05% | 500 |
|---|
| 2025.12.03 | ₩34,559 | ₩34,795 | ₩34,559 | ₩34,795 | +0.68% | 700 |
|---|
| 2025.12.02 | ₩33,957 | ₩34,155 | ₩33,957 | ₩34,155 | +0.58% | 400 |
|---|
| 2025.12.01 | ₩34,291 | ₩34,291 | ₩33,948 | ₩33,948 | -1.00% | 600 |
|---|
| 2025.11.28 | ₩34,157 | ₩34,157 | ₩34,129 | ₩34,129 | -0.08% | 4.4만 |
|---|
| 2025.11.26 | ₩33,943 | ₩34,018 | ₩33,943 | ₩34,018 | +0.22% | 300 |
|---|
| 2025.11.25 | ₩33,428 | ₩33,658 | ₩33,421 | ₩33,658 | +0.69% | 1.6천 |
|---|
| 2025.11.24 | ₩32,926 | ₩32,984 | ₩32,905 | ₩32,984 | +0.18% | 1.1천 |
|---|
| 2025.11.21 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩32,765 | ₩32,792 | ₩31,988 | ₩32,000 | -2.33% | 2.7천 |
|---|
| 2025.11.19 | ₩32,390 | ₩32,510 | ₩32,323 | ₩32,445 | +0.17% | 1.2천 |
|---|
| 2025.11.18 | ₩32,441 | ₩32,484 | ₩32,401 | ₩32,480 | +0.12% | 1.9천 |
|---|
| 2025.11.17 | ₩32,406 | ₩32,406 | ₩32,406 | ₩32,406 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,899 | ₩33,113 | ₩32,899 | ₩33,027 | +0.39% | 600 |
|---|
| 2025.11.13 | ₩33,876 | ₩33,876 | ₩33,092 | ₩33,094 | -2.31% | 5.8천 |
|---|
| 2025.11.12 | ₩33,890 | ₩33,903 | ₩33,782 | ₩33,782 | -0.32% | 800 |
|---|
| 2025.11.11 | ₩33,501 | ₩33,600 | ₩33,488 | ₩33,600 | +0.30% | 1.4천 |
|---|
| 2025.11.10 | ₩33,327 | ₩33,549 | ₩33,231 | ₩33,549 | +0.67% | 2.8천 |
|---|
| 2025.11.07 | ₩33,071 | ₩33,394 | ₩32,979 | ₩33,394 | +0.98% | 500 |
|---|
| 2025.11.06 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,579 | ₩33,896 | ₩33,579 | ₩33,649 | +0.21% | 1.1천 |
|---|
| 2025.11.04 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,649 | ₩33,809 | ₩33,649 | ₩33,786 | +0.41% | 400 |
|---|
| 2025.10.31 | ₩34,034 | ₩34,034 | ₩34,034 | ₩34,034 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,943 | ₩33,943 | ₩33,736 | ₩33,736 | -0.61% | 1.9천 |
|---|
| 2025.10.29 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,117 | ₩34,117 | ₩33,977 | ₩33,977 | -0.41% | 900 |
|---|
| 2025.10.27 | ₩34,056 | ₩34,056 | ₩34,056 | ₩34,056 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩34,057 | ₩34,077 | ₩34,014 | ₩34,014 | -0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩33,970 | ₩33,970 | ₩33,782 | ₩33,805 | -0.48% | 1.3천 |
|---|
| 2025.10.22 | ₩34,358 | ₩34,358 | ₩33,691 | ₩33,691 | -1.94% | 1천 |
|---|
| 2025.10.21 | ₩34,343 | ₩34,354 | ₩34,343 | ₩34,354 | +0.03% | 1.7천 |
|---|
| 2025.10.20 | ₩34,023 | ₩34,137 | ₩34,022 | ₩34,137 | +0.33% | 2.3천 |
|---|
| 2025.10.17 | ₩33,608 | ₩33,649 | ₩33,584 | ₩33,584 | -0.07% | 2.3천 |
|---|
| 2025.10.16 | ₩34,037 | ₩34,037 | ₩33,622 | ₩33,651 | -1.13% | 1.3천 |
|---|
| 2025.10.15 | ₩34,231 | ₩34,291 | ₩33,809 | ₩33,923 | -0.90% | 3.2천 |
|---|
| 2025.10.14 | ₩33,539 | ₩34,117 | ₩33,539 | ₩33,974 | +1.30% | 4.1천 |
|---|
| 2025.10.13 | ₩33,475 | ₩33,662 | ₩33,475 | ₩33,533 | +0.18% | 3.5천 |
|---|
| 2025.10.10 | ₩33,916 | ₩33,916 | ₩33,045 | ₩33,045 | -2.57% | 1.4천 |
|---|