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 | ₩38,428 | ₩38,428 | ₩38,305 | ₩38,305 | -0.32% | 600 |
| 2026.10.08 | ₩38,119 | ₩38,294 | ₩37,932 | ₩38,294 | +0.46% | 24.7만 |
| 2026.10.07 | ₩37,838 | ₩37,945 | ₩37,838 | ₩37,941 | +0.27% | 194.6만 |
| 2026.10.06 | ₩38,508 | ₩38,743 | ₩38,508 | ₩38,673 | +0.43% | 500 |
| 2026.10.05 | ₩38,562 | ₩38,562 | ₩38,498 | ₩38,498 | -0.17% | 1.9만 |
| 2026.10.02 | ₩38,467 | ₩38,467 | ₩38,467 | ₩38,467 | 0.00% | 100 |
| 2026.10.01 | ₩37,730 | ₩38,173 | ₩37,730 | ₩38,173 | +1.17% | 900 |
| 2026.09.30 | ₩37,999 | ₩37,999 | ₩37,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,747 |
| -0.66% |
| 147.8만 |
| 2026.09.29 | ₩37,959 | ₩38,000 | ₩37,959 | ₩38,000 | +0.11% | 2.3천 |
|---|
| 2026.09.28 | ₩38,294 | ₩38,294 | ₩38,227 | ₩38,254 | -0.11% | 7.6천 |
|---|
| 2026.09.25 | ₩38,227 | ₩38,429 | ₩38,227 | ₩38,429 | +0.53% | 200 |
|---|
| 2026.09.24 | ₩38,468 | ₩38,468 | ₩38,200 | ₩38,213 | -0.66% | 600 |
|---|
| 2026.09.23 | ₩38,924 | ₩38,924 | ₩38,649 | ₩38,649 | -0.71% | 700 |
|---|
| 2026.09.22 | ₩38,669 | ₩38,790 | ₩38,643 | ₩38,766 | +0.25% | 3.8천 |
|---|
| 2026.09.21 | ₩38,368 | ₩38,620 | ₩38,361 | ₩38,620 | +0.66% | 4천 |
|---|
| 2026.09.18 | ₩38,441 | ₩38,535 | ₩38,428 | ₩38,535 | +0.24% | 2천 |
|---|
| 2026.09.17 | ₩38,951 | ₩38,951 | ₩38,750 | ₩38,861 | -0.23% | 1.4천 |
|---|
| 2026.09.16 | ₩39,179 | ₩39,246 | ₩38,468 | ₩38,696 | -1.23% | 2.7만 |
|---|
| 2026.09.15 | ₩39,286 | ₩39,528 | ₩39,286 | ₩39,407 | +0.31% | 600 |
|---|
| 2026.09.14 | ₩39,461 | ₩39,461 | ₩39,431 | ₩39,431 | -0.07% | 900 |
|---|
| 2026.09.11 | ₩39,635 | ₩39,662 | ₩39,528 | ₩39,649 | +0.03% | 1.2만 |
|---|
| 2026.09.10 | ₩39,528 | ₩39,541 | ₩39,434 | ₩39,501 | -0.07% | 4.8천 |
|---|
| 2026.09.09 | ₩40,145 | ₩40,145 | ₩39,769 | ₩39,769 | -0.94% | 2.2천 |
|---|
| 2026.09.08 | ₩40,561 | ₩40,561 | ₩40,358 | ₩40,358 | -0.50% | 3.8천 |
|---|
| 2026.09.04 | ₩40,536 | ₩40,536 | ₩40,536 | ₩40,536 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩40,494 | ₩40,561 | ₩40,453 | ₩40,453 | -0.10% | 1.8천 |
|---|
| 2026.09.02 | ₩40,064 | ₩40,413 | ₩40,064 | ₩40,331 | +0.67% | 900 |
|---|
| 2026.09.01 | ₩40,319 | ₩40,440 | ₩40,071 | ₩40,082 | -0.59% | 1천 |
|---|
| 2026.08.31 | ₩40,815 | ₩40,829 | ₩40,738 | ₩40,738 | -0.19% | 1.9천 |
|---|
| 2026.08.28 | ₩40,909 | ₩41,057 | ₩40,909 | ₩40,993 | +0.20% | 6.1천 |
|---|
| 2026.08.27 | ₩41,151 | ₩41,207 | ₩41,151 | ₩41,207 | +0.14% | 1.2천 |
|---|
| 2026.08.26 | ₩41,372 | ₩41,372 | ₩41,325 | ₩41,325 | -0.11% | 400 |
|---|
| 2026.08.25 | ₩41,111 | ₩41,111 | ₩40,916 | ₩40,916 | -0.47% | 600 |
|---|
| 2026.08.24 | ₩41,432 | ₩41,432 | ₩41,164 | ₩41,312 | -0.29% | 1.7천 |
|---|
| 2026.08.21 | ₩41,580 | ₩41,634 | ₩41,553 | ₩41,634 | +0.13% | 4.2천 |
|---|
| 2026.08.20 | ₩41,580 | ₩41,754 | ₩41,365 | ₩41,365 | -0.52% | 1.7천 |
|---|
| 2026.08.19 | ₩42,049 | ₩42,049 | ₩41,687 | ₩41,752 | -0.71% | 1천 |
|---|
| 2026.08.18 | ₩42,264 | ₩42,264 | ₩41,640 | ₩41,640 | -1.48% | 3.6천 |
|---|
| 2026.08.17 | ₩42,117 | ₩42,237 | ₩42,117 | ₩42,198 | +0.19% | 2.1천 |
|---|
| 2026.08.14 | ₩42,350 | ₩42,350 | ₩42,350 | ₩42,350 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩42,157 | ₩42,208 | ₩42,076 | ₩42,208 | +0.12% | 2.3천 |
|---|
| 2026.08.12 | ₩42,277 | ₩42,277 | ₩42,137 | ₩42,137 | -0.33% | 1.6천 |
|---|
| 2026.08.11 | ₩42,459 | ₩42,459 | ₩42,383 | ₩42,383 | -0.18% | 400 |
|---|
| 2026.08.10 | ₩42,613 | ₩42,613 | ₩42,358 | ₩42,358 | -0.60% | 2천 |
|---|
| 2026.08.07 | ₩42,520 | ₩42,520 | ₩42,520 | ₩42,520 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩42,599 | ₩42,599 | ₩42,291 | ₩42,291 | -0.72% | 500 |
|---|
| 2026.08.05 | ₩42,640 | ₩42,640 | ₩42,587 | ₩42,587 | -0.12% | 400 |
|---|
| 2026.08.04 | ₩42,917 | ₩42,917 | ₩42,917 | ₩42,917 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩42,070 | ₩42,251 | ₩42,036 | ₩42,251 | +0.43% | 800 |
|---|
| 2026.07.31 | ₩41,312 | ₩41,640 | ₩41,298 | ₩41,556 | +0.59% | 3.3천 |
|---|
| 2026.07.30 | ₩40,909 | ₩41,432 | ₩40,842 | ₩41,432 | +1.28% | 2.2천 |
|---|
| 2026.07.29 | ₩41,647 | ₩41,687 | ₩41,298 | ₩41,379 | -0.64% | 4.4천 |
|---|
| 2026.07.28 | ₩42,532 | ₩42,532 | ₩42,197 | ₩42,197 | -0.79% | 4천 |
|---|
| 2026.07.27 | ₩42,452 | ₩42,452 | ₩41,887 | ₩42,117 | -0.79% | 3.9천 |
|---|
| 2026.07.24 | ₩42,385 | ₩42,398 | ₩42,170 | ₩42,170 | -0.51% | 5.1천 |
|---|
| 2026.07.23 | ₩41,929 | ₩42,049 | ₩41,929 | ₩41,996 | +0.16% | 1천 |
|---|
| 2026.07.22 | ₩41,288 | ₩41,288 | ₩41,288 | ₩41,288 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩40,849 | ₩40,976 | ₩40,849 | ₩40,936 | +0.21% | 4.8천 |
|---|
| 2026.07.20 | ₩41,151 | ₩41,151 | ₩40,856 | ₩40,856 | -0.72% | 1.3천 |
|---|
| 2026.07.17 | ₩41,781 | ₩41,781 | ₩41,379 | ₩41,379 | -0.96% | 1.1천 |
|---|
| 2026.07.16 | ₩41,526 | ₩41,674 | ₩41,479 | ₩41,623 | +0.23% | 1.8천 |
|---|
| 2026.07.15 | ₩41,043 | ₩41,084 | ₩40,903 | ₩41,045 | +0.00% | 5.2천 |
|---|
| 2026.07.14 | ₩41,379 | ₩41,379 | ₩41,111 | ₩41,163 | -0.52% | 1.6천 |
|---|
| 2026.07.13 | ₩41,298 | ₩41,298 | ₩41,065 | ₩41,065 | -0.57% | 3.5천 |
|---|
| 2026.07.10 | ₩41,084 | ₩41,111 | ₩41,084 | ₩41,086 | +0.01% | 400 |
|---|
| 2026.07.09 | ₩40,802 | ₩40,950 | ₩40,735 | ₩40,829 | +0.07% | 1.2천 |
|---|
| 2026.07.08 | ₩40,601 | ₩40,667 | ₩40,601 | ₩40,667 | +0.16% | 1.5천 |
|---|
| 2026.07.07 | ₩40,936 | ₩41,049 | ₩40,842 | ₩41,049 | +0.28% | 3.2천 |
|---|
| 2026.07.06 | ₩41,553 | ₩41,553 | ₩41,419 | ₩41,524 | -0.07% | 1.3천 |
|---|
| 2026.07.02 | ₩41,419 | ₩41,427 | ₩41,164 | ₩41,427 | +0.02% | 600 |
|---|
| 2026.07.01 | ₩41,714 | ₩41,714 | ₩41,313 | ₩41,313 | -0.96% | 900 |
|---|
| 2026.06.30 | ₩41,614 | ₩41,795 | ₩41,614 | ₩41,768 | +0.37% | 1.1천 |
|---|
| 2026.06.29 | ₩41,862 | ₩41,862 | ₩41,749 | ₩41,749 | -0.27% | 400 |
|---|
| 2026.06.26 | ₩42,154 | ₩42,184 | ₩42,103 | ₩42,170 | +0.04% | 1.7천 |
|---|
| 2026.06.25 | ₩42,660 | ₩42,660 | ₩42,210 | ₩42,318 | -0.80% | 1.3만 |
|---|
| 2026.06.24 | ₩41,245 | ₩41,620 | ₩41,245 | ₩41,440 | +0.47% | 1.8천 |
|---|
| 2026.06.23 | ₩41,218 | ₩41,312 | ₩40,963 | ₩40,963 | -0.62% | 1.9천 |
|---|
| 2026.06.22 | ₩41,660 | ₩41,660 | ₩41,379 | ₩41,513 | -0.35% | 2.8천 |
|---|
| 2026.06.18 | ₩41,513 | ₩41,513 | ₩41,271 | ₩41,325 | -0.45% | 1.9천 |
|---|
| 2026.06.17 | ₩41,687 | ₩41,888 | ₩40,944 | ₩40,944 | -1.78% | 900 |
|---|
| 2026.06.16 | ₩41,821 | ₩41,821 | ₩41,654 | ₩41,654 | -0.40% | 3.7천 |
|---|
| 2026.06.15 | ₩41,795 | ₩41,795 | ₩41,416 | ₩41,416 | -0.91% | 800 |
|---|
| 2026.06.12 | ₩41,580 | ₩41,580 | ₩41,580 | ₩41,580 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,762 | ₩41,246 | ₩40,574 | ₩41,246 | +1.19% | 3.5천 |
|---|
| 2026.06.10 | ₩41,406 | ₩41,406 | ₩40,319 | ₩40,319 | -2.62% | 600 |
|---|
| 2026.06.09 | ₩41,440 | ₩41,455 | ₩41,424 | ₩41,424 | -0.04% | 500 |
|---|
| 2026.06.08 | ₩41,124 | ₩41,124 | ₩40,856 | ₩40,869 | -0.62% | 1.1만 |
|---|
| 2026.06.05 | ₩41,337 | ₩41,337 | ₩40,944 | ₩40,944 | -0.95% | 700 |
|---|
| 2026.06.04 | ₩41,459 | ₩41,459 | ₩41,376 | ₩41,376 | -0.20% | 600 |
|---|
| 2026.06.03 | ₩41,070 | ₩41,097 | ₩41,070 | ₩41,097 | +0.07% | 800 |
|---|
| 2026.06.02 | ₩40,889 | ₩40,889 | ₩40,889 | ₩40,889 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,091 | ₩40,589 | ₩40,091 | ₩40,589 | +1.24% | 300 |
|---|
| 2026.05.29 | ₩40,567 | ₩40,567 | ₩40,567 | ₩40,567 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,547 | ₩40,587 | ₩40,547 | ₩40,587 | +0.10% | 900 |
|---|
| 2026.05.27 | ₩40,386 | ₩40,722 | ₩40,346 | ₩40,628 | +0.60% | 1.8만 |
|---|
| 2026.05.26 | ₩40,386 | ₩40,440 | ₩40,346 | ₩40,440 | +0.13% | 1천 |
|---|
| 2026.05.22 | ₩39,675 | ₩39,796 | ₩39,675 | ₩39,783 | +0.27% | 1.2천 |
|---|
| 2026.05.21 | ₩39,461 | ₩39,501 | ₩39,461 | ₩39,501 | +0.10% | 300 |
|---|
| 2026.05.20 | ₩39,568 | ₩39,581 | ₩39,474 | ₩39,498 | -0.18% | 700 |
|---|
| 2026.05.19 | ₩39,140 | ₩39,140 | ₩39,140 | ₩39,140 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,702 | ₩39,702 | ₩39,702 | ₩39,702 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩39,796 | ₩39,796 | ₩39,655 | ₩39,655 | -0.35% | 200 |
|---|
| 2026.05.14 | ₩39,970 | ₩40,322 | ₩39,970 | ₩40,322 | +0.88% | 800 |
|---|
| 2026.05.13 | ₩39,689 | ₩39,783 | ₩39,635 | ₩39,635 | -0.14% | 1.4천 |
|---|
| 2026.05.12 | ₩39,689 | ₩39,917 | ₩39,434 | ₩39,910 | +0.56% | 2.7천 |
|---|
| 2026.05.11 | ₩40,245 | ₩40,245 | ₩40,091 | ₩40,091 | -0.38% | 800 |
|---|
| 2026.05.08 | ₩40,172 | ₩40,279 | ₩40,157 | ₩40,157 | -0.04% | 700 |
|---|
| 2026.05.07 | ₩40,279 | ₩40,467 | ₩40,105 | ₩40,105 | -0.43% | 2.2천 |
|---|
| 2026.05.06 | ₩41,111 | ₩41,111 | ₩40,963 | ₩41,057 | -0.13% | 1.2천 |
|---|
| 2026.05.05 | ₩40,614 | ₩40,775 | ₩40,601 | ₩40,700 | +0.21% | 2.2만 |
|---|
| 2026.05.04 | ₩40,534 | ₩40,534 | ₩40,225 | ₩40,252 | -0.69% | 4.6만 |
|---|
| 2026.05.01 | ₩40,815 | ₩40,815 | ₩40,762 | ₩40,802 | -0.03% | 700 |
|---|
| 2026.04.30 | ₩40,279 | ₩41,043 | ₩40,279 | ₩41,043 | +1.90% | 700 |
|---|
| 2026.04.29 | ₩40,385 | ₩40,385 | ₩39,840 | ₩40,051 | -0.83% | 2천 |
|---|
| 2026.04.28 | ₩40,172 | ₩40,359 | ₩40,172 | ₩40,327 | +0.39% | 4.1천 |
|---|
| 2026.04.27 | ₩40,386 | ₩40,396 | ₩40,245 | ₩40,396 | +0.02% | 1.6천 |
|---|
| 2026.04.24 | ₩40,259 | ₩40,259 | ₩40,158 | ₩40,239 | -0.05% | 1.7천 |
|---|
| 2026.04.23 | ₩40,480 | ₩40,547 | ₩40,131 | ₩40,475 | -0.01% | 4.8만 |
|---|
| 2026.04.22 | ₩40,212 | ₩40,212 | ₩39,674 | ₩39,674 | -1.34% | 1.2천 |
|---|
| 2026.04.21 | ₩40,185 | ₩40,239 | ₩39,835 | ₩39,835 | -0.87% | 3.5천 |
|---|
| 2026.04.20 | ₩39,716 | ₩39,984 | ₩39,716 | ₩39,942 | +0.57% | 2.1천 |
|---|
| 2026.04.17 | ₩39,649 | ₩39,917 | ₩39,555 | ₩39,599 | -0.13% | 3.4천 |
|---|
| 2026.04.16 | ₩39,018 | ₩39,052 | ₩38,938 | ₩39,007 | -0.03% | 1.7천 |
|---|
| 2026.04.15 | ₩38,750 | ₩38,857 | ₩38,716 | ₩38,723 | -0.07% | 2.5천 |
|---|
| 2026.04.14 | ₩39,300 | ₩39,367 | ₩39,206 | ₩39,206 | -0.24% | 3.5천 |
|---|
| 2026.04.13 | ₩38,817 | ₩39,298 | ₩38,817 | ₩39,298 | +1.24% | 1.5천 |
|---|
| 2026.04.10 | ₩38,964 | ₩38,964 | ₩38,940 | ₩38,940 | -0.06% | 200 |
|---|
| 2026.04.09 | ₩38,897 | ₩39,085 | ₩38,897 | ₩39,018 | +0.31% | 900 |
|---|
| 2026.04.08 | ₩38,830 | ₩39,085 | ₩38,830 | ₩38,936 | +0.27% | 5.6천 |
|---|
| 2026.04.07 | ₩37,798 | ₩37,798 | ₩37,798 | ₩37,798 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,596 | ₩37,865 | ₩37,449 | ₩37,822 | +0.60% | 2.7천 |
|---|
| 2026.04.02 | ₩37,985 | ₩37,985 | ₩37,549 | ₩37,595 | -1.03% | 800 |
|---|
| 2026.04.01 | ₩37,744 | ₩38,066 | ₩37,710 | ₩37,811 | +0.18% | 6.5천 |
|---|
| 2026.03.31 | ₩36,926 | ₩37,382 | ₩36,832 | ₩37,350 | +1.15% | 5천 |
|---|
| 2026.03.30 | ₩36,765 | ₩36,792 | ₩36,483 | ₩36,483 | -0.77% | 1천 |
|---|
| 2026.03.27 | ₩36,899 | ₩36,899 | ₩36,751 | ₩36,751 | -0.40% | 3.1천 |
|---|
| 2026.03.26 | ₩37,650 | ₩37,650 | ₩37,107 | ₩37,167 | -1.28% | 800 |
|---|
| 2026.03.25 | ₩37,261 | ₩37,637 | ₩37,261 | ₩37,637 | +1.01% | 3.1천 |
|---|
| 2026.03.24 | ₩37,261 | ₩37,382 | ₩37,174 | ₩37,174 | -0.23% | 300 |
|---|
| 2026.03.23 | ₩37,218 | ₩37,409 | ₩36,885 | ₩36,885 | -0.89% | 800 |
|---|
| 2026.03.20 | ₩36,550 | ₩36,577 | ₩36,134 | ₩36,134 | -1.14% | 1.6만 |
|---|
| 2026.03.19 | ₩36,429 | ₩36,617 | ₩36,429 | ₩36,617 | +0.52% | 2.9천 |
|---|
| 2026.03.18 | ₩36,885 | ₩36,885 | ₩36,698 | ₩36,698 | -0.51% | 2.2천 |
|---|
| 2026.03.17 | ₩36,885 | ₩37,194 | ₩36,885 | ₩37,020 | +0.36% | 2.6천 |
|---|
| 2026.03.16 | ₩36,872 | ₩36,879 | ₩36,872 | ₩36,879 | +0.02% | 1.7만 |
|---|
| 2026.03.13 | ₩36,725 | ₩36,725 | ₩36,707 | ₩36,707 | -0.05% | 400 |
|---|
| 2026.03.12 | ₩37,248 | ₩37,248 | ₩36,845 | ₩36,845 | -1.08% | 1.2천 |
|---|
| 2026.03.11 | ₩37,552 | ₩37,717 | ₩37,552 | ₩37,717 | +0.44% | 600 |
|---|
| 2026.03.10 | ₩38,267 | ₩38,267 | ₩37,712 | ₩37,712 | -1.45% | 500 |
|---|
| 2026.03.09 | ₩37,248 | ₩38,133 | ₩37,248 | ₩38,133 | +2.38% | 5.1천 |
|---|
| 2026.03.06 | ₩37,891 | ₩38,019 | ₩37,831 | ₩37,959 | +0.18% | 3.3천 |
|---|
| 2026.03.05 | ₩39,179 | ₩39,179 | ₩38,891 | ₩38,911 | -0.68% | 1.1만 |
|---|
| 2026.03.04 | ₩39,622 | ₩39,769 | ₩39,594 | ₩39,742 | +0.30% | 3.2천 |
|---|
| 2026.03.03 | ₩39,474 | ₩39,863 | ₩39,474 | ₩39,809 | +0.85% | 1.3천 |
|---|
| 2026.03.02 | ₩39,729 | ₩40,333 | ₩39,510 | ₩40,333 | +1.52% | 1.2만 |
|---|
| 2026.02.27 | ₩39,716 | ₩39,903 | ₩39,608 | ₩39,903 | +0.47% | 1.3천 |
|---|
| 2026.02.26 | ₩39,501 | ₩40,027 | ₩39,501 | ₩40,027 | +1.33% | 2.7천 |
|---|
| 2026.02.25 | ₩39,796 | ₩39,796 | ₩39,555 | ₩39,568 | -0.57% | 2.8천 |
|---|
| 2026.02.24 | ₩40,118 | ₩40,239 | ₩40,038 | ₩40,239 | +0.30% | 3.9천 |
|---|
| 2026.02.23 | ₩39,520 | ₩39,675 | ₩39,501 | ₩39,635 | +0.29% | 1.2천 |
|---|
| 2026.02.20 | ₩40,131 | ₩40,292 | ₩40,131 | ₩40,292 | +0.40% | 6천 |
|---|
| 2026.02.19 | ₩39,970 | ₩39,984 | ₩39,836 | ₩39,970 | 0.00% | 3천 |
|---|
| 2026.02.18 | ₩39,608 | ₩39,850 | ₩39,568 | ₩39,675 | +0.17% | 6.2천 |
|---|
| 2026.02.17 | ₩39,514 | ₩39,622 | ₩39,347 | ₩39,351 | -0.41% | 2.7천 |
|---|
| 2026.02.13 | ₩39,233 | ₩39,748 | ₩39,233 | ₩39,535 | +0.77% | 1.3천 |
|---|
| 2026.02.12 | ₩40,172 | ₩40,172 | ₩38,924 | ₩39,179 | -2.47% | 2.2천 |
|---|
| 2026.02.11 | ₩39,930 | ₩40,145 | ₩39,930 | ₩39,944 | +0.03% | 2.6천 |
|---|
| 2026.02.10 | ₩39,809 | ₩40,051 | ₩39,555 | ₩39,839 | +0.07% | 2.4천 |
|---|
| 2026.02.09 | ₩39,836 | ₩40,051 | ₩39,675 | ₩39,917 | +0.20% | 3.5만 |
|---|
| 2026.02.06 | ₩39,501 | ₩39,893 | ₩39,501 | ₩39,893 | +0.99% | 700 |
|---|
| 2026.02.05 | ₩38,924 | ₩38,924 | ₩38,736 | ₩38,736 | -0.48% | 700 |
|---|
| 2026.02.04 | ₩38,710 | ₩39,021 | ₩38,602 | ₩39,021 | +0.80% | 6천 |
|---|
| 2026.02.03 | ₩37,865 | ₩38,401 | ₩37,865 | ₩38,229 | +0.96% | 4.8천 |
|---|
| 2026.02.02 | ₩36,999 | ₩37,637 | ₩36,999 | ₩37,637 | +1.72% | 1.4천 |
|---|
| 2026.01.30 | ₩36,966 | ₩37,076 | ₩36,966 | ₩37,076 | +0.30% | 400 |
|---|
| 2026.01.29 | ₩37,476 | ₩37,476 | ₩37,046 | ₩37,282 | -0.52% | 2.6천 |
|---|
| 2026.01.28 | ₩37,006 | ₩37,140 | ₩36,993 | ₩37,013 | +0.02% | 7.8천 |
|---|
| 2026.01.27 | ₩37,154 | ₩37,154 | ₩37,024 | ₩37,040 | -0.31% | 1.7천 |
|---|
| 2026.01.26 | ₩37,215 | ₩37,215 | ₩37,006 | ₩37,029 | -0.50% | 2천 |
|---|
| 2026.01.23 | ₩37,489 | ₩37,489 | ₩37,154 | ₩37,181 | -0.82% | 2.4천 |
|---|
| 2026.01.22 | ₩37,449 | ₩37,489 | ₩37,441 | ₩37,441 | -0.02% | 800 |
|---|
| 2026.01.21 | ₩36,959 | ₩37,312 | ₩36,959 | ₩37,312 | +0.95% | 400 |
|---|
| 2026.01.20 | ₩36,926 | ₩36,926 | ₩36,336 | ₩36,415 | -1.38% | 7천 |
|---|
| 2026.01.16 | ₩36,939 | ₩37,240 | ₩36,939 | ₩37,234 | +0.80% | 2.8천 |
|---|
| 2026.01.15 | ₩37,033 | ₩37,274 | ₩37,033 | ₩37,221 | +0.51% | 8.6천 |
|---|
| 2026.01.14 | ₩36,845 | ₩36,872 | ₩36,651 | ₩36,761 | -0.23% | 7.1천 |
|---|
| 2026.01.13 | ₩36,671 | ₩36,708 | ₩36,671 | ₩36,708 | +0.10% | 1.3천 |
|---|
| 2026.01.12 | ₩36,554 | ₩36,577 | ₩36,490 | ₩36,565 | +0.03% | 700 |
|---|
| 2026.01.09 | ₩36,188 | ₩36,416 | ₩36,188 | ₩36,392 | +0.56% | 1.3천 |
|---|
| 2026.01.08 | ₩35,692 | ₩35,838 | ₩35,658 | ₩35,838 | +0.41% | 2.1천 |
|---|
| 2026.01.07 | ₩36,336 | ₩36,336 | ₩35,263 | ₩35,265 | -2.95% | 1.3천 |
|---|
| 2026.01.06 | ₩35,893 | ₩36,134 | ₩35,893 | ₩36,083 | +0.53% | 1.4천 |
|---|
| 2026.01.05 | ₩35,578 | ₩35,880 | ₩35,558 | ₩35,709 | +0.37% | 4.3천 |
|---|
| 2026.01.02 | ₩34,713 | ₩35,155 | ₩34,713 | ₩35,055 | +0.99% | 3.4천 |
|---|
| 2025.12.31 | ₩34,565 | ₩34,565 | ₩34,295 | ₩34,295 | -0.78% | 1천 |
|---|
| 2025.12.30 | ₩34,848 | ₩34,887 | ₩34,670 | ₩34,670 | -0.51% | 1.6만 |
|---|
| 2025.12.29 | ₩35,034 | ₩35,034 | ₩34,920 | ₩34,975 | -0.17% | 4.8천 |
|---|
| 2025.12.26 | ₩35,128 | ₩35,169 | ₩35,061 | ₩35,126 | -0.01% | 1.3천 |
|---|
| 2025.12.24 | ₩35,128 | ₩35,249 | ₩35,128 | ₩35,195 | +0.19% | 1만 |
|---|
| 2025.12.23 | ₩35,014 | ₩35,202 | ₩35,013 | ₩35,142 | +0.36% | 1.5만 |
|---|
| 2025.12.22 | ₩35,102 | ₩35,102 | ₩35,068 | ₩35,068 | -0.10% | 300 |
|---|
| 2025.12.19 | ₩34,646 | ₩34,753 | ₩34,587 | ₩34,722 | +0.22% | 2.4천 |
|---|
| 2025.12.18 | ₩34,887 | ₩34,887 | ₩34,578 | ₩34,587 | -0.86% | 2.5천 |
|---|
| 2025.12.17 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩34,851 | ₩34,851 | ₩34,851 | ₩34,851 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,330 | ₩35,330 | ₩35,088 | ₩35,135 | -0.55% | 1.7천 |
|---|
| 2025.12.12 | ₩35,477 | ₩35,477 | ₩35,209 | ₩35,269 | -0.59% | 1.3천 |
|---|
| 2025.12.11 | ₩35,759 | ₩35,759 | ₩35,602 | ₩35,602 | -0.44% | 2.3천 |
|---|
| 2025.12.10 | ₩34,686 | ₩35,385 | ₩34,686 | ₩35,385 | +2.01% | 1천 |
|---|
| 2025.12.09 | ₩34,820 | ₩34,954 | ₩34,601 | ₩34,601 | -0.63% | 2.4천 |
|---|
| 2025.12.08 | ₩35,059 | ₩35,059 | ₩34,887 | ₩34,922 | -0.39% | 1.4천 |
|---|
| 2025.12.05 | ₩35,008 | ₩35,008 | ₩34,931 | ₩34,931 | -0.22% | 400 |
|---|
| 2025.12.04 | ₩35,061 | ₩35,068 | ₩35,043 | ₩35,043 | -0.05% | 500 |
|---|
| 2025.12.03 | ₩34,619 | ₩34,855 | ₩34,619 | ₩34,855 | +0.68% | 700 |
|---|
| 2025.12.02 | ₩34,015 | ₩34,214 | ₩34,015 | ₩34,214 | +0.58% | 400 |
|---|
| 2025.12.01 | ₩34,350 | ₩34,350 | ₩34,007 | ₩34,007 | -1.00% | 600 |
|---|
| 2025.11.28 | ₩34,216 | ₩34,216 | ₩34,188 | ₩34,188 | -0.08% | 4.4만 |
|---|
| 2025.11.26 | ₩34,002 | ₩34,077 | ₩34,002 | ₩34,077 | +0.22% | 300 |
|---|
| 2025.11.25 | ₩33,485 | ₩33,716 | ₩33,479 | ₩33,716 | +0.69% | 1.6천 |
|---|
| 2025.11.24 | ₩32,982 | ₩33,041 | ₩32,962 | ₩33,041 | +0.18% | 1.1천 |
|---|
| 2025.11.21 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩32,821 | ₩32,848 | ₩32,043 | ₩32,055 | -2.33% | 2.7천 |
|---|
| 2025.11.19 | ₩32,446 | ₩32,567 | ₩32,379 | ₩32,501 | +0.17% | 1.2천 |
|---|
| 2025.11.18 | ₩32,497 | ₩32,540 | ₩32,457 | ₩32,536 | +0.12% | 1.9천 |
|---|
| 2025.11.17 | ₩32,462 | ₩32,462 | ₩32,462 | ₩32,462 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,955 | ₩33,170 | ₩32,955 | ₩33,084 | +0.39% | 600 |
|---|
| 2025.11.13 | ₩33,935 | ₩33,935 | ₩33,149 | ₩33,151 | -2.31% | 5.8천 |
|---|
| 2025.11.12 | ₩33,948 | ₩33,961 | ₩33,841 | ₩33,841 | -0.32% | 800 |
|---|
| 2025.11.11 | ₩33,559 | ₩33,658 | ₩33,546 | ₩33,658 | +0.30% | 1.4천 |
|---|
| 2025.11.10 | ₩33,385 | ₩33,607 | ₩33,288 | ₩33,607 | +0.67% | 2.8천 |
|---|
| 2025.11.07 | ₩33,129 | ₩33,452 | ₩33,036 | ₩33,452 | +0.98% | 500 |
|---|
| 2025.11.06 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,637 | ₩33,955 | ₩33,637 | ₩33,707 | +0.21% | 1.1천 |
|---|
| 2025.11.04 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,707 | ₩33,868 | ₩33,707 | ₩33,845 | +0.41% | 400 |
|---|
| 2025.10.31 | ₩34,093 | ₩34,093 | ₩34,093 | ₩34,093 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,002 | ₩34,002 | ₩33,794 | ₩33,794 | -0.61% | 1.9천 |
|---|
| 2025.10.29 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,176 | ₩34,176 | ₩34,035 | ₩34,035 | -0.41% | 900 |
|---|
| 2025.10.27 | ₩34,114 | ₩34,114 | ₩34,114 | ₩34,114 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩34,116 | ₩34,136 | ₩34,073 | ₩34,073 | -0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩34,029 | ₩34,029 | ₩33,841 | ₩33,864 | -0.48% | 1.3천 |
|---|
| 2025.10.22 | ₩34,418 | ₩34,418 | ₩33,750 | ₩33,750 | -1.94% | 1천 |
|---|
| 2025.10.21 | ₩34,403 | ₩34,413 | ₩34,403 | ₩34,413 | +0.03% | 1.7천 |
|---|
| 2025.10.20 | ₩34,082 | ₩34,196 | ₩34,081 | ₩34,196 | +0.33% | 2.3천 |
|---|
| 2025.10.17 | ₩33,666 | ₩33,707 | ₩33,642 | ₩33,642 | -0.07% | 2.3천 |
|---|
| 2025.10.16 | ₩34,096 | ₩34,096 | ₩33,680 | ₩33,709 | -1.13% | 1.3천 |
|---|
| 2025.10.15 | ₩34,290 | ₩34,350 | ₩33,868 | ₩33,982 | -0.90% | 3.2천 |
|---|
| 2025.10.14 | ₩33,597 | ₩34,176 | ₩33,597 | ₩34,033 | +1.30% | 4.1천 |
|---|
| 2025.10.13 | ₩33,532 | ₩33,720 | ₩33,532 | ₩33,591 | +0.18% | 3.5천 |
|---|
| 2025.10.10 | ₩33,975 | ₩33,975 | ₩33,102 | ₩33,102 | -2.57% | 1.4천 |
|---|