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 | ₩38,402 | ₩38,402 | ₩38,279 | ₩38,279 | -0.32% | 600 |
| 2026.10.08 | ₩38,094 | ₩38,268 | ₩37,906 | ₩38,268 | +0.46% | 24.7만 |
| 2026.10.07 | ₩37,812 | ₩37,919 | ₩37,812 | ₩37,915 | +0.27% | 194.6만 |
| 2026.10.06 | ₩38,482 | ₩38,717 | ₩38,482 | ₩38,647 | +0.43% | 500 |
| 2026.10.05 | ₩38,536 | ₩38,536 | ₩38,472 | ₩38,472 | -0.17% | 1.9만 |
| 2026.10.02 | ₩38,441 | ₩38,441 | ₩38,441 | ₩38,441 | 0.00% | 100 |
| 2026.10.01 | ₩37,705 | ₩38,147 | ₩37,705 | ₩38,147 | +1.17% | 900 |
| 2026.09.30 | ₩37,973 | ₩37,973 | ₩37,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,721 |
| -0.66% |
| 147.8만 |
| 2026.09.29 | ₩37,933 | ₩37,974 | ₩37,933 | ₩37,974 | +0.11% | 2.3천 |
|---|
| 2026.09.28 | ₩38,268 | ₩38,268 | ₩38,201 | ₩38,228 | -0.11% | 7.6천 |
|---|
| 2026.09.25 | ₩38,201 | ₩38,403 | ₩38,201 | ₩38,403 | +0.53% | 200 |
|---|
| 2026.09.24 | ₩38,442 | ₩38,442 | ₩38,174 | ₩38,187 | -0.66% | 600 |
|---|
| 2026.09.23 | ₩38,898 | ₩38,898 | ₩38,623 | ₩38,623 | -0.71% | 700 |
|---|
| 2026.09.22 | ₩38,643 | ₩38,764 | ₩38,616 | ₩38,740 | +0.25% | 3.8천 |
|---|
| 2026.09.21 | ₩38,342 | ₩38,594 | ₩38,335 | ₩38,594 | +0.66% | 4천 |
|---|
| 2026.09.18 | ₩38,415 | ₩38,509 | ₩38,402 | ₩38,509 | +0.24% | 2천 |
|---|
| 2026.09.17 | ₩38,925 | ₩38,925 | ₩38,724 | ₩38,835 | -0.23% | 1.4천 |
|---|
| 2026.09.16 | ₩39,152 | ₩39,220 | ₩38,442 | ₩38,670 | -1.23% | 2.7만 |
|---|
| 2026.09.15 | ₩39,260 | ₩39,501 | ₩39,260 | ₩39,380 | +0.31% | 600 |
|---|
| 2026.09.14 | ₩39,434 | ₩39,434 | ₩39,404 | ₩39,404 | -0.07% | 900 |
|---|
| 2026.09.11 | ₩39,608 | ₩39,635 | ₩39,501 | ₩39,622 | +0.03% | 1.2만 |
|---|
| 2026.09.10 | ₩39,501 | ₩39,514 | ₩39,407 | ₩39,474 | -0.07% | 4.8천 |
|---|
| 2026.09.09 | ₩40,118 | ₩40,118 | ₩39,742 | ₩39,742 | -0.94% | 2.2천 |
|---|
| 2026.09.08 | ₩40,533 | ₩40,533 | ₩40,331 | ₩40,331 | -0.50% | 3.8천 |
|---|
| 2026.09.04 | ₩40,509 | ₩40,509 | ₩40,509 | ₩40,509 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩40,466 | ₩40,533 | ₩40,426 | ₩40,426 | -0.10% | 1.8천 |
|---|
| 2026.09.02 | ₩40,037 | ₩40,386 | ₩40,037 | ₩40,304 | +0.67% | 900 |
|---|
| 2026.09.01 | ₩40,292 | ₩40,412 | ₩40,044 | ₩40,055 | -0.59% | 1천 |
|---|
| 2026.08.31 | ₩40,788 | ₩40,801 | ₩40,710 | ₩40,710 | -0.19% | 1.9천 |
|---|
| 2026.08.28 | ₩40,882 | ₩41,029 | ₩40,882 | ₩40,965 | +0.20% | 6.1천 |
|---|
| 2026.08.27 | ₩41,123 | ₩41,179 | ₩41,123 | ₩41,179 | +0.14% | 1.2천 |
|---|
| 2026.08.26 | ₩41,344 | ₩41,344 | ₩41,297 | ₩41,297 | -0.11% | 400 |
|---|
| 2026.08.25 | ₩41,083 | ₩41,083 | ₩40,888 | ₩40,888 | -0.47% | 600 |
|---|
| 2026.08.24 | ₩41,404 | ₩41,404 | ₩41,136 | ₩41,284 | -0.29% | 1.7천 |
|---|
| 2026.08.21 | ₩41,552 | ₩41,605 | ₩41,525 | ₩41,605 | +0.13% | 4.2천 |
|---|
| 2026.08.20 | ₩41,552 | ₩41,726 | ₩41,337 | ₩41,337 | -0.52% | 1.7천 |
|---|
| 2026.08.19 | ₩42,021 | ₩42,021 | ₩41,659 | ₩41,723 | -0.71% | 1천 |
|---|
| 2026.08.18 | ₩42,235 | ₩42,235 | ₩41,612 | ₩41,612 | -1.48% | 3.6천 |
|---|
| 2026.08.17 | ₩42,088 | ₩42,209 | ₩42,088 | ₩42,170 | +0.19% | 2.1천 |
|---|
| 2026.08.14 | ₩42,321 | ₩42,321 | ₩42,321 | ₩42,321 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩42,128 | ₩42,179 | ₩42,048 | ₩42,179 | +0.12% | 2.3천 |
|---|
| 2026.08.12 | ₩42,249 | ₩42,249 | ₩42,108 | ₩42,108 | -0.33% | 1.6천 |
|---|
| 2026.08.11 | ₩42,430 | ₩42,430 | ₩42,355 | ₩42,355 | -0.18% | 400 |
|---|
| 2026.08.10 | ₩42,584 | ₩42,584 | ₩42,329 | ₩42,329 | -0.60% | 2천 |
|---|
| 2026.08.07 | ₩42,491 | ₩42,491 | ₩42,491 | ₩42,491 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩42,570 | ₩42,570 | ₩42,262 | ₩42,262 | -0.72% | 500 |
|---|
| 2026.08.05 | ₩42,611 | ₩42,611 | ₩42,558 | ₩42,558 | -0.12% | 400 |
|---|
| 2026.08.04 | ₩42,888 | ₩42,888 | ₩42,888 | ₩42,888 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩42,041 | ₩42,222 | ₩42,008 | ₩42,222 | +0.43% | 800 |
|---|
| 2026.07.31 | ₩41,284 | ₩41,612 | ₩41,270 | ₩41,528 | +0.59% | 3.3천 |
|---|
| 2026.07.30 | ₩40,882 | ₩41,404 | ₩40,815 | ₩41,404 | +1.28% | 2.2천 |
|---|
| 2026.07.29 | ₩41,619 | ₩41,659 | ₩41,270 | ₩41,351 | -0.64% | 4.4천 |
|---|
| 2026.07.28 | ₩42,503 | ₩42,503 | ₩42,168 | ₩42,168 | -0.79% | 4천 |
|---|
| 2026.07.27 | ₩42,423 | ₩42,423 | ₩41,859 | ₩42,088 | -0.79% | 3.9천 |
|---|
| 2026.07.24 | ₩42,356 | ₩42,369 | ₩42,142 | ₩42,142 | -0.51% | 5.1천 |
|---|
| 2026.07.23 | ₩41,900 | ₩42,021 | ₩41,900 | ₩41,967 | +0.16% | 1천 |
|---|
| 2026.07.22 | ₩41,260 | ₩41,260 | ₩41,260 | ₩41,260 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩40,821 | ₩40,949 | ₩40,821 | ₩40,908 | +0.21% | 4.8천 |
|---|
| 2026.07.20 | ₩41,123 | ₩41,123 | ₩40,828 | ₩40,828 | -0.72% | 1.3천 |
|---|
| 2026.07.17 | ₩41,753 | ₩41,753 | ₩41,351 | ₩41,351 | -0.96% | 1.1천 |
|---|
| 2026.07.16 | ₩41,498 | ₩41,646 | ₩41,451 | ₩41,595 | +0.23% | 1.8천 |
|---|
| 2026.07.15 | ₩41,016 | ₩41,056 | ₩40,875 | ₩41,017 | +0.00% | 5.2천 |
|---|
| 2026.07.14 | ₩41,351 | ₩41,351 | ₩41,083 | ₩41,135 | -0.52% | 1.6천 |
|---|
| 2026.07.13 | ₩41,270 | ₩41,270 | ₩41,037 | ₩41,037 | -0.57% | 3.5천 |
|---|
| 2026.07.10 | ₩41,056 | ₩41,083 | ₩41,056 | ₩41,059 | +0.01% | 400 |
|---|
| 2026.07.09 | ₩40,774 | ₩40,922 | ₩40,707 | ₩40,801 | +0.07% | 1.2천 |
|---|
| 2026.07.08 | ₩40,573 | ₩40,639 | ₩40,573 | ₩40,639 | +0.16% | 1.5천 |
|---|
| 2026.07.07 | ₩40,908 | ₩41,021 | ₩40,815 | ₩41,021 | +0.28% | 3.2천 |
|---|
| 2026.07.06 | ₩41,525 | ₩41,525 | ₩41,391 | ₩41,495 | -0.07% | 1.3천 |
|---|
| 2026.07.02 | ₩41,391 | ₩41,399 | ₩41,136 | ₩41,399 | +0.02% | 600 |
|---|
| 2026.07.01 | ₩41,686 | ₩41,686 | ₩41,285 | ₩41,285 | -0.96% | 900 |
|---|
| 2026.06.30 | ₩41,585 | ₩41,766 | ₩41,585 | ₩41,739 | +0.37% | 1.1천 |
|---|
| 2026.06.29 | ₩41,833 | ₩41,833 | ₩41,721 | ₩41,721 | -0.27% | 400 |
|---|
| 2026.06.26 | ₩42,125 | ₩42,155 | ₩42,075 | ₩42,142 | +0.04% | 1.7천 |
|---|
| 2026.06.25 | ₩42,631 | ₩42,631 | ₩42,182 | ₩42,289 | -0.80% | 1.3만 |
|---|
| 2026.06.24 | ₩41,217 | ₩41,592 | ₩41,217 | ₩41,412 | +0.47% | 1.8천 |
|---|
| 2026.06.23 | ₩41,190 | ₩41,284 | ₩40,935 | ₩40,935 | -0.62% | 1.9천 |
|---|
| 2026.06.22 | ₩41,632 | ₩41,632 | ₩41,351 | ₩41,485 | -0.35% | 2.8천 |
|---|
| 2026.06.18 | ₩41,485 | ₩41,485 | ₩41,243 | ₩41,297 | -0.45% | 1.9천 |
|---|
| 2026.06.17 | ₩41,659 | ₩41,860 | ₩40,916 | ₩40,916 | -1.78% | 900 |
|---|
| 2026.06.16 | ₩41,793 | ₩41,793 | ₩41,626 | ₩41,626 | -0.40% | 3.7천 |
|---|
| 2026.06.15 | ₩41,766 | ₩41,766 | ₩41,388 | ₩41,388 | -0.91% | 800 |
|---|
| 2026.06.12 | ₩41,552 | ₩41,552 | ₩41,552 | ₩41,552 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,734 | ₩41,218 | ₩40,546 | ₩41,218 | +1.19% | 3.5천 |
|---|
| 2026.06.10 | ₩41,378 | ₩41,378 | ₩40,292 | ₩40,292 | -2.62% | 600 |
|---|
| 2026.06.09 | ₩41,412 | ₩41,427 | ₩41,396 | ₩41,396 | -0.04% | 500 |
|---|
| 2026.06.08 | ₩41,096 | ₩41,096 | ₩40,828 | ₩40,841 | -0.62% | 1.1만 |
|---|
| 2026.06.05 | ₩41,309 | ₩41,309 | ₩40,916 | ₩40,916 | -0.95% | 700 |
|---|
| 2026.06.04 | ₩41,431 | ₩41,431 | ₩41,348 | ₩41,348 | -0.20% | 600 |
|---|
| 2026.06.03 | ₩41,042 | ₩41,069 | ₩41,042 | ₩41,069 | +0.07% | 800 |
|---|
| 2026.06.02 | ₩40,861 | ₩40,861 | ₩40,861 | ₩40,861 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,064 | ₩40,561 | ₩40,064 | ₩40,561 | +1.24% | 300 |
|---|
| 2026.05.29 | ₩40,540 | ₩40,540 | ₩40,540 | ₩40,540 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,520 | ₩40,560 | ₩40,520 | ₩40,560 | +0.10% | 900 |
|---|
| 2026.05.27 | ₩40,359 | ₩40,694 | ₩40,319 | ₩40,600 | +0.60% | 1.8만 |
|---|
| 2026.05.26 | ₩40,359 | ₩40,412 | ₩40,319 | ₩40,412 | +0.13% | 1천 |
|---|
| 2026.05.22 | ₩39,648 | ₩39,769 | ₩39,648 | ₩39,756 | +0.27% | 1.2천 |
|---|
| 2026.05.21 | ₩39,434 | ₩39,474 | ₩39,434 | ₩39,474 | +0.10% | 300 |
|---|
| 2026.05.20 | ₩39,541 | ₩39,555 | ₩39,447 | ₩39,472 | -0.18% | 700 |
|---|
| 2026.05.19 | ₩39,114 | ₩39,114 | ₩39,114 | ₩39,114 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,675 | ₩39,675 | ₩39,675 | ₩39,675 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩39,769 | ₩39,769 | ₩39,628 | ₩39,628 | -0.35% | 200 |
|---|
| 2026.05.14 | ₩39,943 | ₩40,295 | ₩39,943 | ₩40,295 | +0.88% | 800 |
|---|
| 2026.05.13 | ₩39,662 | ₩39,756 | ₩39,608 | ₩39,608 | -0.14% | 1.4천 |
|---|
| 2026.05.12 | ₩39,662 | ₩39,890 | ₩39,407 | ₩39,883 | +0.56% | 2.7천 |
|---|
| 2026.05.11 | ₩40,218 | ₩40,218 | ₩40,064 | ₩40,064 | -0.38% | 800 |
|---|
| 2026.05.08 | ₩40,144 | ₩40,252 | ₩40,130 | ₩40,130 | -0.04% | 700 |
|---|
| 2026.05.07 | ₩40,252 | ₩40,439 | ₩40,077 | ₩40,077 | -0.43% | 2.2천 |
|---|
| 2026.05.06 | ₩41,083 | ₩41,083 | ₩40,935 | ₩41,029 | -0.13% | 1.2천 |
|---|
| 2026.05.05 | ₩40,587 | ₩40,748 | ₩40,573 | ₩40,672 | +0.21% | 2.2만 |
|---|
| 2026.05.04 | ₩40,506 | ₩40,506 | ₩40,198 | ₩40,225 | -0.69% | 4.6만 |
|---|
| 2026.05.01 | ₩40,788 | ₩40,788 | ₩40,734 | ₩40,774 | -0.03% | 700 |
|---|
| 2026.04.30 | ₩40,252 | ₩41,016 | ₩40,252 | ₩41,016 | +1.90% | 700 |
|---|
| 2026.04.29 | ₩40,358 | ₩40,358 | ₩39,813 | ₩40,024 | -0.83% | 2천 |
|---|
| 2026.04.28 | ₩40,144 | ₩40,332 | ₩40,144 | ₩40,300 | +0.39% | 4.1천 |
|---|
| 2026.04.27 | ₩40,359 | ₩40,368 | ₩40,218 | ₩40,368 | +0.02% | 1.6천 |
|---|
| 2026.04.24 | ₩40,232 | ₩40,232 | ₩40,131 | ₩40,211 | -0.05% | 1.7천 |
|---|
| 2026.04.23 | ₩40,453 | ₩40,520 | ₩40,104 | ₩40,447 | -0.01% | 4.8만 |
|---|
| 2026.04.22 | ₩40,185 | ₩40,185 | ₩39,647 | ₩39,647 | -1.34% | 1.2천 |
|---|
| 2026.04.21 | ₩40,158 | ₩40,211 | ₩39,808 | ₩39,808 | -0.87% | 3.5천 |
|---|
| 2026.04.20 | ₩39,689 | ₩39,957 | ₩39,689 | ₩39,915 | +0.57% | 2.1천 |
|---|
| 2026.04.17 | ₩39,622 | ₩39,890 | ₩39,528 | ₩39,572 | -0.13% | 3.4천 |
|---|
| 2026.04.16 | ₩38,992 | ₩39,025 | ₩38,911 | ₩38,981 | -0.03% | 1.7천 |
|---|
| 2026.04.15 | ₩38,724 | ₩38,831 | ₩38,690 | ₩38,697 | -0.07% | 2.5천 |
|---|
| 2026.04.14 | ₩39,273 | ₩39,340 | ₩39,179 | ₩39,179 | -0.24% | 3.5천 |
|---|
| 2026.04.13 | ₩38,791 | ₩39,272 | ₩38,791 | ₩39,272 | +1.24% | 1.5천 |
|---|
| 2026.04.10 | ₩38,938 | ₩38,938 | ₩38,914 | ₩38,914 | -0.06% | 200 |
|---|
| 2026.04.09 | ₩38,871 | ₩39,059 | ₩38,871 | ₩38,992 | +0.31% | 900 |
|---|
| 2026.04.08 | ₩38,804 | ₩39,059 | ₩38,804 | ₩38,910 | +0.27% | 5.6천 |
|---|
| 2026.04.07 | ₩37,772 | ₩37,772 | ₩37,772 | ₩37,772 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,571 | ₩37,839 | ₩37,423 | ₩37,796 | +0.60% | 2.7천 |
|---|
| 2026.04.02 | ₩37,960 | ₩37,960 | ₩37,524 | ₩37,570 | -1.03% | 800 |
|---|
| 2026.04.01 | ₩37,718 | ₩38,040 | ₩37,685 | ₩37,785 | +0.18% | 6.5천 |
|---|
| 2026.03.31 | ₩36,901 | ₩37,356 | ₩36,807 | ₩37,324 | +1.15% | 5천 |
|---|
| 2026.03.30 | ₩36,740 | ₩36,767 | ₩36,458 | ₩36,458 | -0.77% | 1천 |
|---|
| 2026.03.27 | ₩36,874 | ₩36,874 | ₩36,726 | ₩36,726 | -0.40% | 3.1천 |
|---|
| 2026.03.26 | ₩37,624 | ₩37,624 | ₩37,082 | ₩37,142 | -1.28% | 800 |
|---|
| 2026.03.25 | ₩37,236 | ₩37,611 | ₩37,236 | ₩37,611 | +1.01% | 3.1천 |
|---|
| 2026.03.24 | ₩37,236 | ₩37,356 | ₩37,149 | ₩37,149 | -0.23% | 300 |
|---|
| 2026.03.23 | ₩37,193 | ₩37,383 | ₩36,860 | ₩36,860 | -0.89% | 800 |
|---|
| 2026.03.20 | ₩36,525 | ₩36,552 | ₩36,110 | ₩36,110 | -1.14% | 1.6만 |
|---|
| 2026.03.19 | ₩36,405 | ₩36,592 | ₩36,405 | ₩36,592 | +0.52% | 2.9천 |
|---|
| 2026.03.18 | ₩36,860 | ₩36,860 | ₩36,673 | ₩36,673 | -0.51% | 2.2천 |
|---|
| 2026.03.17 | ₩36,860 | ₩37,169 | ₩36,860 | ₩36,994 | +0.36% | 2.6천 |
|---|
| 2026.03.16 | ₩36,847 | ₩36,854 | ₩36,847 | ₩36,854 | +0.02% | 1.7만 |
|---|
| 2026.03.13 | ₩36,700 | ₩36,700 | ₩36,682 | ₩36,682 | -0.05% | 400 |
|---|
| 2026.03.12 | ₩37,222 | ₩37,222 | ₩36,820 | ₩36,820 | -1.08% | 1.2천 |
|---|
| 2026.03.11 | ₩37,527 | ₩37,691 | ₩37,527 | ₩37,691 | +0.44% | 600 |
|---|
| 2026.03.10 | ₩38,241 | ₩38,241 | ₩37,686 | ₩37,686 | -1.45% | 500 |
|---|
| 2026.03.09 | ₩37,222 | ₩38,107 | ₩37,222 | ₩38,107 | +2.38% | 5.1천 |
|---|
| 2026.03.06 | ₩37,866 | ₩37,993 | ₩37,805 | ₩37,933 | +0.18% | 3.3천 |
|---|
| 2026.03.05 | ₩39,152 | ₩39,152 | ₩38,864 | ₩38,884 | -0.68% | 1.1만 |
|---|
| 2026.03.04 | ₩39,595 | ₩39,742 | ₩39,567 | ₩39,715 | +0.30% | 3.2천 |
|---|
| 2026.03.03 | ₩39,447 | ₩39,836 | ₩39,447 | ₩39,782 | +0.85% | 1.3천 |
|---|
| 2026.03.02 | ₩39,702 | ₩40,305 | ₩39,484 | ₩40,305 | +1.52% | 1.2만 |
|---|
| 2026.02.27 | ₩39,689 | ₩39,876 | ₩39,581 | ₩39,876 | +0.47% | 1.3천 |
|---|
| 2026.02.26 | ₩39,474 | ₩40,000 | ₩39,474 | ₩40,000 | +1.33% | 2.7천 |
|---|
| 2026.02.25 | ₩39,769 | ₩39,769 | ₩39,528 | ₩39,541 | -0.57% | 2.8천 |
|---|
| 2026.02.24 | ₩40,091 | ₩40,211 | ₩40,010 | ₩40,211 | +0.30% | 3.9천 |
|---|
| 2026.02.23 | ₩39,493 | ₩39,648 | ₩39,474 | ₩39,608 | +0.29% | 1.2천 |
|---|
| 2026.02.20 | ₩40,104 | ₩40,265 | ₩40,104 | ₩40,265 | +0.40% | 6천 |
|---|
| 2026.02.19 | ₩39,943 | ₩39,957 | ₩39,809 | ₩39,943 | 0.00% | 3천 |
|---|
| 2026.02.18 | ₩39,581 | ₩39,823 | ₩39,541 | ₩39,648 | +0.17% | 6.2천 |
|---|
| 2026.02.17 | ₩39,488 | ₩39,595 | ₩39,320 | ₩39,324 | -0.41% | 2.7천 |
|---|
| 2026.02.13 | ₩39,206 | ₩39,721 | ₩39,206 | ₩39,508 | +0.77% | 1.3천 |
|---|
| 2026.02.12 | ₩40,144 | ₩40,144 | ₩38,898 | ₩39,152 | -2.47% | 2.2천 |
|---|
| 2026.02.11 | ₩39,903 | ₩40,118 | ₩39,903 | ₩39,917 | +0.03% | 2.6천 |
|---|
| 2026.02.10 | ₩39,782 | ₩40,024 | ₩39,528 | ₩39,812 | +0.07% | 2.4천 |
|---|
| 2026.02.09 | ₩39,809 | ₩40,024 | ₩39,648 | ₩39,890 | +0.20% | 3.5만 |
|---|
| 2026.02.06 | ₩39,474 | ₩39,866 | ₩39,474 | ₩39,866 | +0.99% | 700 |
|---|
| 2026.02.05 | ₩38,898 | ₩38,898 | ₩38,710 | ₩38,710 | -0.48% | 700 |
|---|
| 2026.02.04 | ₩38,683 | ₩38,994 | ₩38,576 | ₩38,994 | +0.80% | 6천 |
|---|
| 2026.02.03 | ₩37,839 | ₩38,375 | ₩37,839 | ₩38,204 | +0.96% | 4.8천 |
|---|
| 2026.02.02 | ₩36,974 | ₩37,611 | ₩36,974 | ₩37,611 | +1.72% | 1.4천 |
|---|
| 2026.01.30 | ₩36,941 | ₩37,051 | ₩36,941 | ₩37,051 | +0.30% | 400 |
|---|
| 2026.01.29 | ₩37,450 | ₩37,450 | ₩37,021 | ₩37,257 | -0.52% | 2.6천 |
|---|
| 2026.01.28 | ₩36,981 | ₩37,115 | ₩36,968 | ₩36,988 | +0.02% | 7.8천 |
|---|
| 2026.01.27 | ₩37,129 | ₩37,129 | ₩36,999 | ₩37,015 | -0.31% | 1.7천 |
|---|
| 2026.01.26 | ₩37,190 | ₩37,190 | ₩36,981 | ₩37,004 | -0.50% | 2천 |
|---|
| 2026.01.23 | ₩37,464 | ₩37,464 | ₩37,129 | ₩37,155 | -0.82% | 2.4천 |
|---|
| 2026.01.22 | ₩37,423 | ₩37,464 | ₩37,415 | ₩37,415 | -0.02% | 800 |
|---|
| 2026.01.21 | ₩36,934 | ₩37,287 | ₩36,934 | ₩37,287 | +0.95% | 400 |
|---|
| 2026.01.20 | ₩36,901 | ₩36,901 | ₩36,311 | ₩36,390 | -1.38% | 7천 |
|---|
| 2026.01.16 | ₩36,914 | ₩37,214 | ₩36,914 | ₩37,209 | +0.80% | 2.8천 |
|---|
| 2026.01.15 | ₩37,008 | ₩37,249 | ₩37,008 | ₩37,196 | +0.51% | 8.6천 |
|---|
| 2026.01.14 | ₩36,820 | ₩36,847 | ₩36,626 | ₩36,736 | -0.23% | 7.1천 |
|---|
| 2026.01.13 | ₩36,646 | ₩36,684 | ₩36,646 | ₩36,684 | +0.10% | 1.3천 |
|---|
| 2026.01.12 | ₩36,529 | ₩36,552 | ₩36,465 | ₩36,540 | +0.03% | 700 |
|---|
| 2026.01.09 | ₩36,163 | ₩36,391 | ₩36,163 | ₩36,367 | +0.56% | 1.3천 |
|---|
| 2026.01.08 | ₩35,668 | ₩35,814 | ₩35,634 | ₩35,814 | +0.41% | 2.1천 |
|---|
| 2026.01.07 | ₩36,311 | ₩36,311 | ₩35,239 | ₩35,241 | -2.95% | 1.3천 |
|---|
| 2026.01.06 | ₩35,869 | ₩36,110 | ₩35,869 | ₩36,059 | +0.53% | 1.4천 |
|---|
| 2026.01.05 | ₩35,554 | ₩35,855 | ₩35,533 | ₩35,685 | +0.37% | 4.3천 |
|---|
| 2026.01.02 | ₩34,689 | ₩35,131 | ₩34,689 | ₩35,031 | +0.99% | 3.4천 |
|---|
| 2025.12.31 | ₩34,542 | ₩34,542 | ₩34,272 | ₩34,272 | -0.78% | 1천 |
|---|
| 2025.12.30 | ₩34,824 | ₩34,863 | ₩34,646 | ₩34,646 | -0.51% | 1.6만 |
|---|
| 2025.12.29 | ₩35,011 | ₩35,011 | ₩34,897 | ₩34,952 | -0.17% | 4.8천 |
|---|
| 2025.12.26 | ₩35,105 | ₩35,145 | ₩35,038 | ₩35,102 | -0.01% | 1.3천 |
|---|
| 2025.12.24 | ₩35,105 | ₩35,225 | ₩35,105 | ₩35,172 | +0.19% | 1만 |
|---|
| 2025.12.23 | ₩34,991 | ₩35,178 | ₩34,989 | ₩35,118 | +0.36% | 1.5만 |
|---|
| 2025.12.22 | ₩35,078 | ₩35,078 | ₩35,044 | ₩35,044 | -0.10% | 300 |
|---|
| 2025.12.19 | ₩34,622 | ₩34,729 | ₩34,563 | ₩34,698 | +0.22% | 2.4천 |
|---|
| 2025.12.18 | ₩34,863 | ₩34,863 | ₩34,555 | ₩34,563 | -0.86% | 2.5천 |
|---|
| 2025.12.17 | ₩34,509 | ₩34,509 | ₩34,509 | ₩34,509 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,306 | ₩35,306 | ₩35,064 | ₩35,111 | -0.55% | 1.7천 |
|---|
| 2025.12.12 | ₩35,453 | ₩35,453 | ₩35,185 | ₩35,245 | -0.59% | 1.3천 |
|---|
| 2025.12.11 | ₩35,735 | ₩35,735 | ₩35,578 | ₩35,578 | -0.44% | 2.3천 |
|---|
| 2025.12.10 | ₩34,662 | ₩35,361 | ₩34,662 | ₩35,361 | +2.01% | 1천 |
|---|
| 2025.12.09 | ₩34,796 | ₩34,930 | ₩34,578 | ₩34,578 | -0.63% | 2.4천 |
|---|
| 2025.12.08 | ₩35,035 | ₩35,035 | ₩34,863 | ₩34,898 | -0.39% | 1.4천 |
|---|
| 2025.12.05 | ₩34,984 | ₩34,984 | ₩34,908 | ₩34,908 | -0.22% | 400 |
|---|
| 2025.12.04 | ₩35,038 | ₩35,044 | ₩35,019 | ₩35,019 | -0.05% | 500 |
|---|
| 2025.12.03 | ₩34,595 | ₩34,831 | ₩34,595 | ₩34,831 | +0.68% | 700 |
|---|
| 2025.12.02 | ₩33,992 | ₩34,190 | ₩33,992 | ₩34,190 | +0.58% | 400 |
|---|
| 2025.12.01 | ₩34,327 | ₩34,327 | ₩33,984 | ₩33,984 | -1.00% | 600 |
|---|
| 2025.11.28 | ₩34,193 | ₩34,193 | ₩34,165 | ₩34,165 | -0.08% | 4.4만 |
|---|
| 2025.11.26 | ₩33,979 | ₩34,054 | ₩33,979 | ₩34,054 | +0.22% | 300 |
|---|
| 2025.11.25 | ₩33,463 | ₩33,693 | ₩33,456 | ₩33,693 | +0.69% | 1.6천 |
|---|
| 2025.11.24 | ₩32,960 | ₩33,019 | ₩32,940 | ₩33,019 | +0.18% | 1.1천 |
|---|
| 2025.11.21 | ₩32,803 | ₩32,803 | ₩32,803 | ₩32,803 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩32,799 | ₩32,826 | ₩32,022 | ₩32,034 | -2.33% | 2.7천 |
|---|
| 2025.11.19 | ₩32,424 | ₩32,544 | ₩32,357 | ₩32,479 | +0.17% | 1.2천 |
|---|
| 2025.11.18 | ₩32,475 | ₩32,518 | ₩32,435 | ₩32,514 | +0.12% | 1.9천 |
|---|
| 2025.11.17 | ₩32,440 | ₩32,440 | ₩32,440 | ₩32,440 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,933 | ₩33,148 | ₩32,933 | ₩33,062 | +0.39% | 600 |
|---|
| 2025.11.13 | ₩33,912 | ₩33,912 | ₩33,126 | ₩33,129 | -2.31% | 5.8천 |
|---|
| 2025.11.12 | ₩33,925 | ₩33,938 | ₩33,818 | ₩33,818 | -0.32% | 800 |
|---|
| 2025.11.11 | ₩33,536 | ₩33,635 | ₩33,523 | ₩33,635 | +0.30% | 1.4천 |
|---|
| 2025.11.10 | ₩33,362 | ₩33,585 | ₩33,266 | ₩33,585 | +0.67% | 2.8천 |
|---|
| 2025.11.07 | ₩33,106 | ₩33,429 | ₩33,014 | ₩33,429 | +0.98% | 500 |
|---|
| 2025.11.06 | ₩33,294 | ₩33,294 | ₩33,294 | ₩33,294 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,614 | ₩33,932 | ₩33,614 | ₩33,684 | +0.21% | 1.1천 |
|---|
| 2025.11.04 | ₩33,705 | ₩33,705 | ₩33,705 | ₩33,705 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,684 | ₩33,845 | ₩33,684 | ₩33,822 | +0.41% | 400 |
|---|
| 2025.10.31 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,979 | ₩33,979 | ₩33,771 | ₩33,771 | -0.61% | 1.9천 |
|---|
| 2025.10.29 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,153 | ₩34,153 | ₩34,012 | ₩34,012 | -0.41% | 900 |
|---|
| 2025.10.27 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩34,093 | ₩34,113 | ₩34,050 | ₩34,050 | -0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩34,005 | ₩34,005 | ₩33,818 | ₩33,841 | -0.48% | 1.3천 |
|---|
| 2025.10.22 | ₩34,394 | ₩34,394 | ₩33,727 | ₩33,727 | -1.94% | 1천 |
|---|
| 2025.10.21 | ₩34,379 | ₩34,390 | ₩34,379 | ₩34,390 | +0.03% | 1.7천 |
|---|
| 2025.10.20 | ₩34,059 | ₩34,173 | ₩34,058 | ₩34,173 | +0.33% | 2.3천 |
|---|
| 2025.10.17 | ₩33,644 | ₩33,684 | ₩33,619 | ₩33,619 | -0.07% | 2.3천 |
|---|
| 2025.10.16 | ₩34,072 | ₩34,072 | ₩33,657 | ₩33,686 | -1.13% | 1.3천 |
|---|
| 2025.10.15 | ₩34,267 | ₩34,327 | ₩33,845 | ₩33,959 | -0.90% | 3.2천 |
|---|
| 2025.10.14 | ₩33,574 | ₩34,153 | ₩33,574 | ₩34,009 | +1.30% | 4.1천 |
|---|
| 2025.10.13 | ₩33,510 | ₩33,697 | ₩33,510 | ₩33,568 | +0.18% | 3.5천 |
|---|
| 2025.10.10 | ₩33,952 | ₩33,952 | ₩33,079 | ₩33,079 | -2.57% | 1.4천 |
|---|