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 | ₩38,435 | ₩38,435 | ₩38,312 | ₩38,312 | -0.32% | 600 |
| 2026.10.08 | ₩38,127 | ₩38,301 | ₩37,939 | ₩38,301 | +0.46% | 24.7만 |
| 2026.10.07 | ₩37,845 | ₩37,952 | ₩37,845 | ₩37,948 | +0.27% | 194.6만 |
| 2026.10.06 | ₩38,516 | ₩38,750 | ₩38,516 | ₩38,681 | +0.43% | 500 |
| 2026.10.05 | ₩38,569 | ₩38,569 | ₩38,505 | ₩38,505 | -0.17% | 1.9만 |
| 2026.10.02 | ₩38,474 | ₩38,474 | ₩38,474 | ₩38,474 | 0.00% | 100 |
| 2026.10.01 | ₩37,738 | ₩38,180 | ₩37,738 | ₩38,180 | +1.17% | 900 |
| 2026.09.30 | ₩38,006 | ₩38,006 | ₩37,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,754 |
| -0.66% |
| 147.8만 |
| 2026.09.29 | ₩37,966 | ₩38,007 | ₩37,966 | ₩38,007 | +0.11% | 2.3천 |
|---|
| 2026.09.28 | ₩38,301 | ₩38,301 | ₩38,234 | ₩38,261 | -0.11% | 7.6천 |
|---|
| 2026.09.25 | ₩38,234 | ₩38,436 | ₩38,234 | ₩38,436 | +0.53% | 200 |
|---|
| 2026.09.24 | ₩38,475 | ₩38,475 | ₩38,207 | ₩38,220 | -0.66% | 600 |
|---|
| 2026.09.23 | ₩38,931 | ₩38,931 | ₩38,656 | ₩38,656 | -0.71% | 700 |
|---|
| 2026.09.22 | ₩38,677 | ₩38,797 | ₩38,650 | ₩38,773 | +0.25% | 3.8천 |
|---|
| 2026.09.21 | ₩38,375 | ₩38,627 | ₩38,368 | ₩38,627 | +0.66% | 4천 |
|---|
| 2026.09.18 | ₩38,449 | ₩38,542 | ₩38,435 | ₩38,542 | +0.24% | 2천 |
|---|
| 2026.09.17 | ₩38,958 | ₩38,958 | ₩38,757 | ₩38,868 | -0.23% | 1.4천 |
|---|
| 2026.09.16 | ₩39,186 | ₩39,253 | ₩38,475 | ₩38,703 | -1.23% | 2.7만 |
|---|
| 2026.09.15 | ₩39,294 | ₩39,535 | ₩39,294 | ₩39,414 | +0.31% | 600 |
|---|
| 2026.09.14 | ₩39,468 | ₩39,468 | ₩39,439 | ₩39,439 | -0.07% | 900 |
|---|
| 2026.09.11 | ₩39,643 | ₩39,669 | ₩39,535 | ₩39,656 | +0.03% | 1.2만 |
|---|
| 2026.09.10 | ₩39,535 | ₩39,549 | ₩39,441 | ₩39,508 | -0.07% | 4.8천 |
|---|
| 2026.09.09 | ₩40,152 | ₩40,152 | ₩39,777 | ₩39,777 | -0.94% | 2.2천 |
|---|
| 2026.09.08 | ₩40,568 | ₩40,568 | ₩40,366 | ₩40,366 | -0.50% | 3.8천 |
|---|
| 2026.09.04 | ₩40,544 | ₩40,544 | ₩40,544 | ₩40,544 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩40,501 | ₩40,568 | ₩40,461 | ₩40,461 | -0.10% | 1.8천 |
|---|
| 2026.09.02 | ₩40,072 | ₩40,421 | ₩40,072 | ₩40,339 | +0.67% | 900 |
|---|
| 2026.09.01 | ₩40,327 | ₩40,447 | ₩40,079 | ₩40,089 | -0.59% | 1천 |
|---|
| 2026.08.31 | ₩40,823 | ₩40,836 | ₩40,745 | ₩40,745 | -0.19% | 1.9천 |
|---|
| 2026.08.28 | ₩40,917 | ₩41,065 | ₩40,917 | ₩41,000 | +0.20% | 6.1천 |
|---|
| 2026.08.27 | ₩41,158 | ₩41,215 | ₩41,158 | ₩41,215 | +0.14% | 1.2천 |
|---|
| 2026.08.26 | ₩41,380 | ₩41,380 | ₩41,333 | ₩41,333 | -0.11% | 400 |
|---|
| 2026.08.25 | ₩41,118 | ₩41,118 | ₩40,924 | ₩40,924 | -0.47% | 600 |
|---|
| 2026.08.24 | ₩41,440 | ₩41,440 | ₩41,172 | ₩41,319 | -0.29% | 1.7천 |
|---|
| 2026.08.21 | ₩41,588 | ₩41,641 | ₩41,561 | ₩41,641 | +0.13% | 4.2천 |
|---|
| 2026.08.20 | ₩41,588 | ₩41,762 | ₩41,373 | ₩41,373 | -0.52% | 1.7천 |
|---|
| 2026.08.19 | ₩42,057 | ₩42,057 | ₩41,695 | ₩41,759 | -0.71% | 1천 |
|---|
| 2026.08.18 | ₩42,272 | ₩42,272 | ₩41,648 | ₩41,648 | -1.48% | 3.6천 |
|---|
| 2026.08.17 | ₩42,124 | ₩42,245 | ₩42,124 | ₩42,206 | +0.19% | 2.1천 |
|---|
| 2026.08.14 | ₩42,358 | ₩42,358 | ₩42,358 | ₩42,358 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩42,165 | ₩42,216 | ₩42,084 | ₩42,216 | +0.12% | 2.3천 |
|---|
| 2026.08.12 | ₩42,285 | ₩42,285 | ₩42,144 | ₩42,144 | -0.33% | 1.6천 |
|---|
| 2026.08.11 | ₩42,466 | ₩42,466 | ₩42,391 | ₩42,391 | -0.18% | 400 |
|---|
| 2026.08.10 | ₩42,621 | ₩42,621 | ₩42,366 | ₩42,366 | -0.60% | 2천 |
|---|
| 2026.08.07 | ₩42,528 | ₩42,528 | ₩42,528 | ₩42,528 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩42,607 | ₩42,607 | ₩42,299 | ₩42,299 | -0.72% | 500 |
|---|
| 2026.08.05 | ₩42,648 | ₩42,648 | ₩42,595 | ₩42,595 | -0.12% | 400 |
|---|
| 2026.08.04 | ₩42,925 | ₩42,925 | ₩42,925 | ₩42,925 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩42,077 | ₩42,259 | ₩42,044 | ₩42,259 | +0.43% | 800 |
|---|
| 2026.07.31 | ₩41,319 | ₩41,648 | ₩41,306 | ₩41,564 | +0.59% | 3.3천 |
|---|
| 2026.07.30 | ₩40,917 | ₩41,440 | ₩40,850 | ₩41,440 | +1.28% | 2.2천 |
|---|
| 2026.07.29 | ₩41,655 | ₩41,695 | ₩41,306 | ₩41,387 | -0.64% | 4.4천 |
|---|
| 2026.07.28 | ₩42,540 | ₩42,540 | ₩42,205 | ₩42,205 | -0.79% | 4천 |
|---|
| 2026.07.27 | ₩42,460 | ₩42,460 | ₩41,895 | ₩42,124 | -0.79% | 3.9천 |
|---|
| 2026.07.24 | ₩42,393 | ₩42,406 | ₩42,178 | ₩42,178 | -0.51% | 5.1천 |
|---|
| 2026.07.23 | ₩41,937 | ₩42,057 | ₩41,937 | ₩42,004 | +0.16% | 1천 |
|---|
| 2026.07.22 | ₩41,295 | ₩41,295 | ₩41,295 | ₩41,295 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩40,857 | ₩40,984 | ₩40,857 | ₩40,944 | +0.21% | 4.8천 |
|---|
| 2026.07.20 | ₩41,158 | ₩41,158 | ₩40,863 | ₩40,863 | -0.72% | 1.3천 |
|---|
| 2026.07.17 | ₩41,789 | ₩41,789 | ₩41,387 | ₩41,387 | -0.96% | 1.1천 |
|---|
| 2026.07.16 | ₩41,534 | ₩41,682 | ₩41,487 | ₩41,631 | +0.23% | 1.8천 |
|---|
| 2026.07.15 | ₩41,051 | ₩41,091 | ₩40,910 | ₩41,052 | +0.00% | 5.2천 |
|---|
| 2026.07.14 | ₩41,387 | ₩41,387 | ₩41,118 | ₩41,171 | -0.52% | 1.6천 |
|---|
| 2026.07.13 | ₩41,306 | ₩41,306 | ₩41,073 | ₩41,073 | -0.57% | 3.5천 |
|---|
| 2026.07.10 | ₩41,091 | ₩41,118 | ₩41,091 | ₩41,094 | +0.01% | 400 |
|---|
| 2026.07.09 | ₩40,810 | ₩40,957 | ₩40,743 | ₩40,836 | +0.07% | 1.2천 |
|---|
| 2026.07.08 | ₩40,608 | ₩40,674 | ₩40,608 | ₩40,674 | +0.16% | 1.5천 |
|---|
| 2026.07.07 | ₩40,944 | ₩41,056 | ₩40,850 | ₩41,056 | +0.28% | 3.2천 |
|---|
| 2026.07.06 | ₩41,561 | ₩41,561 | ₩41,427 | ₩41,531 | -0.07% | 1.3천 |
|---|
| 2026.07.02 | ₩41,427 | ₩41,435 | ₩41,172 | ₩41,435 | +0.02% | 600 |
|---|
| 2026.07.01 | ₩41,722 | ₩41,722 | ₩41,321 | ₩41,321 | -0.96% | 900 |
|---|
| 2026.06.30 | ₩41,621 | ₩41,802 | ₩41,621 | ₩41,776 | +0.37% | 1.1천 |
|---|
| 2026.06.29 | ₩41,869 | ₩41,869 | ₩41,757 | ₩41,757 | -0.27% | 400 |
|---|
| 2026.06.26 | ₩42,162 | ₩42,191 | ₩42,111 | ₩42,178 | +0.04% | 1.7천 |
|---|
| 2026.06.25 | ₩42,668 | ₩42,668 | ₩42,218 | ₩42,326 | -0.80% | 1.3만 |
|---|
| 2026.06.24 | ₩41,252 | ₩41,628 | ₩41,252 | ₩41,448 | +0.47% | 1.8천 |
|---|
| 2026.06.23 | ₩41,226 | ₩41,319 | ₩40,971 | ₩40,971 | -0.62% | 1.9천 |
|---|
| 2026.06.22 | ₩41,668 | ₩41,668 | ₩41,387 | ₩41,521 | -0.35% | 2.8천 |
|---|
| 2026.06.18 | ₩41,521 | ₩41,521 | ₩41,279 | ₩41,333 | -0.45% | 1.9천 |
|---|
| 2026.06.17 | ₩41,695 | ₩41,896 | ₩40,952 | ₩40,952 | -1.78% | 900 |
|---|
| 2026.06.16 | ₩41,829 | ₩41,829 | ₩41,662 | ₩41,662 | -0.40% | 3.7천 |
|---|
| 2026.06.15 | ₩41,802 | ₩41,802 | ₩41,424 | ₩41,424 | -0.91% | 800 |
|---|
| 2026.06.12 | ₩41,588 | ₩41,588 | ₩41,588 | ₩41,588 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,769 | ₩41,254 | ₩40,582 | ₩41,254 | +1.19% | 3.5천 |
|---|
| 2026.06.10 | ₩41,413 | ₩41,413 | ₩40,327 | ₩40,327 | -2.62% | 600 |
|---|
| 2026.06.09 | ₩41,448 | ₩41,463 | ₩41,432 | ₩41,432 | -0.04% | 500 |
|---|
| 2026.06.08 | ₩41,132 | ₩41,132 | ₩40,863 | ₩40,877 | -0.62% | 1.1만 |
|---|
| 2026.06.05 | ₩41,345 | ₩41,345 | ₩40,952 | ₩40,952 | -0.95% | 700 |
|---|
| 2026.06.04 | ₩41,467 | ₩41,467 | ₩41,384 | ₩41,384 | -0.20% | 600 |
|---|
| 2026.06.03 | ₩41,078 | ₩41,105 | ₩41,078 | ₩41,105 | +0.07% | 800 |
|---|
| 2026.06.02 | ₩40,897 | ₩40,897 | ₩40,897 | ₩40,897 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,099 | ₩40,596 | ₩40,099 | ₩40,596 | +1.24% | 300 |
|---|
| 2026.05.29 | ₩40,575 | ₩40,575 | ₩40,575 | ₩40,575 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,555 | ₩40,595 | ₩40,555 | ₩40,595 | +0.10% | 900 |
|---|
| 2026.05.27 | ₩40,394 | ₩40,729 | ₩40,354 | ₩40,635 | +0.60% | 1.8만 |
|---|
| 2026.05.26 | ₩40,394 | ₩40,447 | ₩40,354 | ₩40,447 | +0.13% | 1천 |
|---|
| 2026.05.22 | ₩39,683 | ₩39,803 | ₩39,683 | ₩39,790 | +0.27% | 1.2천 |
|---|
| 2026.05.21 | ₩39,468 | ₩39,508 | ₩39,468 | ₩39,508 | +0.10% | 300 |
|---|
| 2026.05.20 | ₩39,575 | ₩39,589 | ₩39,482 | ₩39,506 | -0.18% | 700 |
|---|
| 2026.05.19 | ₩39,147 | ₩39,147 | ₩39,147 | ₩39,147 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,710 | ₩39,710 | ₩39,710 | ₩39,710 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩39,803 | ₩39,803 | ₩39,663 | ₩39,663 | -0.35% | 200 |
|---|
| 2026.05.14 | ₩39,978 | ₩40,329 | ₩39,978 | ₩40,329 | +0.88% | 800 |
|---|
| 2026.05.13 | ₩39,696 | ₩39,790 | ₩39,643 | ₩39,643 | -0.14% | 1.4천 |
|---|
| 2026.05.12 | ₩39,696 | ₩39,924 | ₩39,441 | ₩39,918 | +0.56% | 2.7천 |
|---|
| 2026.05.11 | ₩40,253 | ₩40,253 | ₩40,099 | ₩40,099 | -0.38% | 800 |
|---|
| 2026.05.08 | ₩40,179 | ₩40,286 | ₩40,164 | ₩40,164 | -0.04% | 700 |
|---|
| 2026.05.07 | ₩40,286 | ₩40,474 | ₩40,112 | ₩40,112 | -0.43% | 2.2천 |
|---|
| 2026.05.06 | ₩41,118 | ₩41,118 | ₩40,971 | ₩41,065 | -0.13% | 1.2천 |
|---|
| 2026.05.05 | ₩40,622 | ₩40,783 | ₩40,608 | ₩40,708 | +0.21% | 2.2만 |
|---|
| 2026.05.04 | ₩40,541 | ₩40,541 | ₩40,233 | ₩40,260 | -0.69% | 4.6만 |
|---|
| 2026.05.01 | ₩40,823 | ₩40,823 | ₩40,769 | ₩40,810 | -0.03% | 700 |
|---|
| 2026.04.30 | ₩40,286 | ₩41,051 | ₩40,286 | ₩41,051 | +1.90% | 700 |
|---|
| 2026.04.29 | ₩40,392 | ₩40,392 | ₩39,848 | ₩40,058 | -0.83% | 2천 |
|---|
| 2026.04.28 | ₩40,179 | ₩40,367 | ₩40,179 | ₩40,335 | +0.39% | 4.1천 |
|---|
| 2026.04.27 | ₩40,394 | ₩40,403 | ₩40,253 | ₩40,403 | +0.02% | 1.6천 |
|---|
| 2026.04.24 | ₩40,266 | ₩40,266 | ₩40,166 | ₩40,246 | -0.05% | 1.7천 |
|---|
| 2026.04.23 | ₩40,488 | ₩40,555 | ₩40,139 | ₩40,482 | -0.01% | 4.8만 |
|---|
| 2026.04.22 | ₩40,219 | ₩40,219 | ₩39,681 | ₩39,681 | -1.34% | 1.2천 |
|---|
| 2026.04.21 | ₩40,193 | ₩40,246 | ₩39,842 | ₩39,842 | -0.87% | 3.5천 |
|---|
| 2026.04.20 | ₩39,723 | ₩39,991 | ₩39,723 | ₩39,950 | +0.57% | 2.1천 |
|---|
| 2026.04.17 | ₩39,656 | ₩39,924 | ₩39,562 | ₩39,606 | -0.13% | 3.4천 |
|---|
| 2026.04.16 | ₩39,025 | ₩39,059 | ₩38,945 | ₩39,015 | -0.03% | 1.7천 |
|---|
| 2026.04.15 | ₩38,757 | ₩38,864 | ₩38,724 | ₩38,730 | -0.07% | 2.5천 |
|---|
| 2026.04.14 | ₩39,307 | ₩39,374 | ₩39,213 | ₩39,213 | -0.24% | 3.5천 |
|---|
| 2026.04.13 | ₩38,824 | ₩39,306 | ₩38,824 | ₩39,306 | +1.24% | 1.5천 |
|---|
| 2026.04.10 | ₩38,972 | ₩38,972 | ₩38,948 | ₩38,948 | -0.06% | 200 |
|---|
| 2026.04.09 | ₩38,905 | ₩39,092 | ₩38,905 | ₩39,025 | +0.31% | 900 |
|---|
| 2026.04.08 | ₩38,838 | ₩39,092 | ₩38,838 | ₩38,944 | +0.27% | 5.6천 |
|---|
| 2026.04.07 | ₩37,805 | ₩37,805 | ₩37,805 | ₩37,805 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,603 | ₩37,872 | ₩37,456 | ₩37,829 | +0.60% | 2.7천 |
|---|
| 2026.04.02 | ₩37,992 | ₩37,992 | ₩37,556 | ₩37,602 | -1.03% | 800 |
|---|
| 2026.04.01 | ₩37,751 | ₩38,073 | ₩37,717 | ₩37,818 | +0.18% | 6.5천 |
|---|
| 2026.03.31 | ₩36,933 | ₩37,389 | ₩36,839 | ₩37,357 | +1.15% | 5천 |
|---|
| 2026.03.30 | ₩36,772 | ₩36,798 | ₩36,490 | ₩36,490 | -0.77% | 1천 |
|---|
| 2026.03.27 | ₩36,906 | ₩36,906 | ₩36,758 | ₩36,758 | -0.40% | 3.1천 |
|---|
| 2026.03.26 | ₩37,657 | ₩37,657 | ₩37,114 | ₩37,174 | -1.28% | 800 |
|---|
| 2026.03.25 | ₩37,268 | ₩37,644 | ₩37,268 | ₩37,644 | +1.01% | 3.1천 |
|---|
| 2026.03.24 | ₩37,268 | ₩37,389 | ₩37,181 | ₩37,181 | -0.23% | 300 |
|---|
| 2026.03.23 | ₩37,225 | ₩37,416 | ₩36,892 | ₩36,892 | -0.89% | 800 |
|---|
| 2026.03.20 | ₩36,557 | ₩36,584 | ₩36,141 | ₩36,141 | -1.14% | 1.6만 |
|---|
| 2026.03.19 | ₩36,436 | ₩36,624 | ₩36,436 | ₩36,624 | +0.52% | 2.9천 |
|---|
| 2026.03.18 | ₩36,892 | ₩36,892 | ₩36,705 | ₩36,705 | -0.51% | 2.2천 |
|---|
| 2026.03.17 | ₩36,892 | ₩37,201 | ₩36,892 | ₩37,027 | +0.36% | 2.6천 |
|---|
| 2026.03.16 | ₩36,879 | ₩36,886 | ₩36,879 | ₩36,886 | +0.02% | 1.7만 |
|---|
| 2026.03.13 | ₩36,731 | ₩36,731 | ₩36,714 | ₩36,714 | -0.05% | 400 |
|---|
| 2026.03.12 | ₩37,255 | ₩37,255 | ₩36,852 | ₩36,852 | -1.08% | 1.2천 |
|---|
| 2026.03.11 | ₩37,559 | ₩37,724 | ₩37,559 | ₩37,724 | +0.44% | 600 |
|---|
| 2026.03.10 | ₩38,274 | ₩38,274 | ₩37,719 | ₩37,719 | -1.45% | 500 |
|---|
| 2026.03.09 | ₩37,255 | ₩38,140 | ₩37,255 | ₩38,140 | +2.38% | 5.1천 |
|---|
| 2026.03.06 | ₩37,899 | ₩38,026 | ₩37,838 | ₩37,966 | +0.18% | 3.3천 |
|---|
| 2026.03.05 | ₩39,186 | ₩39,186 | ₩38,898 | ₩38,918 | -0.68% | 1.1만 |
|---|
| 2026.03.04 | ₩39,629 | ₩39,777 | ₩39,601 | ₩39,750 | +0.30% | 3.2천 |
|---|
| 2026.03.03 | ₩39,482 | ₩39,871 | ₩39,482 | ₩39,817 | +0.85% | 1.3천 |
|---|
| 2026.03.02 | ₩39,736 | ₩40,340 | ₩39,518 | ₩40,340 | +1.52% | 1.2만 |
|---|
| 2026.02.27 | ₩39,723 | ₩39,911 | ₩39,616 | ₩39,911 | +0.47% | 1.3천 |
|---|
| 2026.02.26 | ₩39,508 | ₩40,034 | ₩39,508 | ₩40,034 | +1.33% | 2.7천 |
|---|
| 2026.02.25 | ₩39,803 | ₩39,803 | ₩39,562 | ₩39,575 | -0.57% | 2.8천 |
|---|
| 2026.02.24 | ₩40,125 | ₩40,246 | ₩40,045 | ₩40,246 | +0.30% | 3.9천 |
|---|
| 2026.02.23 | ₩39,527 | ₩39,683 | ₩39,508 | ₩39,643 | +0.29% | 1.2천 |
|---|
| 2026.02.20 | ₩40,139 | ₩40,300 | ₩40,139 | ₩40,300 | +0.40% | 6천 |
|---|
| 2026.02.19 | ₩39,978 | ₩39,991 | ₩39,844 | ₩39,978 | 0.00% | 3천 |
|---|
| 2026.02.18 | ₩39,616 | ₩39,857 | ₩39,575 | ₩39,683 | +0.17% | 6.2천 |
|---|
| 2026.02.17 | ₩39,522 | ₩39,629 | ₩39,354 | ₩39,358 | -0.41% | 2.7천 |
|---|
| 2026.02.13 | ₩39,240 | ₩39,755 | ₩39,240 | ₩39,542 | +0.77% | 1.3천 |
|---|
| 2026.02.12 | ₩40,179 | ₩40,179 | ₩38,931 | ₩39,186 | -2.47% | 2.2천 |
|---|
| 2026.02.11 | ₩39,938 | ₩40,152 | ₩39,938 | ₩39,951 | +0.03% | 2.6천 |
|---|
| 2026.02.10 | ₩39,817 | ₩40,058 | ₩39,562 | ₩39,846 | +0.07% | 2.4천 |
|---|
| 2026.02.09 | ₩39,844 | ₩40,058 | ₩39,683 | ₩39,924 | +0.20% | 3.5만 |
|---|
| 2026.02.06 | ₩39,508 | ₩39,900 | ₩39,508 | ₩39,900 | +0.99% | 700 |
|---|
| 2026.02.05 | ₩38,931 | ₩38,931 | ₩38,744 | ₩38,744 | -0.48% | 700 |
|---|
| 2026.02.04 | ₩38,717 | ₩39,028 | ₩38,610 | ₩39,028 | +0.80% | 6천 |
|---|
| 2026.02.03 | ₩37,872 | ₩38,408 | ₩37,872 | ₩38,237 | +0.96% | 4.8천 |
|---|
| 2026.02.02 | ₩37,006 | ₩37,644 | ₩37,006 | ₩37,644 | +1.72% | 1.4천 |
|---|
| 2026.01.30 | ₩36,973 | ₩37,083 | ₩36,973 | ₩37,083 | +0.30% | 400 |
|---|
| 2026.01.29 | ₩37,483 | ₩37,483 | ₩37,053 | ₩37,289 | -0.52% | 2.6천 |
|---|
| 2026.01.28 | ₩37,013 | ₩37,147 | ₩37,000 | ₩37,020 | +0.02% | 7.8천 |
|---|
| 2026.01.27 | ₩37,161 | ₩37,161 | ₩37,031 | ₩37,047 | -0.31% | 1.7천 |
|---|
| 2026.01.26 | ₩37,222 | ₩37,222 | ₩37,013 | ₩37,036 | -0.50% | 2천 |
|---|
| 2026.01.23 | ₩37,496 | ₩37,496 | ₩37,161 | ₩37,187 | -0.82% | 2.4천 |
|---|
| 2026.01.22 | ₩37,456 | ₩37,496 | ₩37,448 | ₩37,448 | -0.02% | 800 |
|---|
| 2026.01.21 | ₩36,966 | ₩37,319 | ₩36,966 | ₩37,319 | +0.95% | 400 |
|---|
| 2026.01.20 | ₩36,933 | ₩36,933 | ₩36,342 | ₩36,421 | -1.38% | 7천 |
|---|
| 2026.01.16 | ₩36,946 | ₩37,247 | ₩36,946 | ₩37,241 | +0.80% | 2.8천 |
|---|
| 2026.01.15 | ₩37,040 | ₩37,281 | ₩37,040 | ₩37,228 | +0.51% | 8.6천 |
|---|
| 2026.01.14 | ₩36,852 | ₩36,879 | ₩36,658 | ₩36,768 | -0.23% | 7.1천 |
|---|
| 2026.01.13 | ₩36,678 | ₩36,715 | ₩36,678 | ₩36,715 | +0.10% | 1.3천 |
|---|
| 2026.01.12 | ₩36,561 | ₩36,584 | ₩36,497 | ₩36,572 | +0.03% | 700 |
|---|
| 2026.01.09 | ₩36,195 | ₩36,423 | ₩36,195 | ₩36,399 | +0.56% | 1.3천 |
|---|
| 2026.01.08 | ₩35,698 | ₩35,845 | ₩35,665 | ₩35,845 | +0.41% | 2.1천 |
|---|
| 2026.01.07 | ₩36,342 | ₩36,342 | ₩35,269 | ₩35,272 | -2.95% | 1.3천 |
|---|
| 2026.01.06 | ₩35,900 | ₩36,141 | ₩35,900 | ₩36,090 | +0.53% | 1.4천 |
|---|
| 2026.01.05 | ₩35,584 | ₩35,886 | ₩35,564 | ₩35,716 | +0.37% | 4.3천 |
|---|
| 2026.01.02 | ₩34,719 | ₩35,162 | ₩34,719 | ₩35,061 | +0.99% | 3.4천 |
|---|
| 2025.12.31 | ₩34,571 | ₩34,571 | ₩34,302 | ₩34,302 | -0.78% | 1천 |
|---|
| 2025.12.30 | ₩34,855 | ₩34,893 | ₩34,676 | ₩34,676 | -0.51% | 1.6만 |
|---|
| 2025.12.29 | ₩35,041 | ₩35,041 | ₩34,927 | ₩34,982 | -0.17% | 4.8천 |
|---|
| 2025.12.26 | ₩35,135 | ₩35,175 | ₩35,068 | ₩35,132 | -0.01% | 1.3천 |
|---|
| 2025.12.24 | ₩35,135 | ₩35,256 | ₩35,135 | ₩35,202 | +0.19% | 1만 |
|---|
| 2025.12.23 | ₩35,021 | ₩35,209 | ₩35,020 | ₩35,148 | +0.36% | 1.5만 |
|---|
| 2025.12.22 | ₩35,108 | ₩35,108 | ₩35,075 | ₩35,075 | -0.10% | 300 |
|---|
| 2025.12.19 | ₩34,652 | ₩34,759 | ₩34,593 | ₩34,728 | +0.22% | 2.4천 |
|---|
| 2025.12.18 | ₩34,893 | ₩34,893 | ₩34,585 | ₩34,593 | -0.86% | 2.5천 |
|---|
| 2025.12.17 | ₩34,539 | ₩34,539 | ₩34,539 | ₩34,539 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩34,857 | ₩34,857 | ₩34,857 | ₩34,857 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,336 | ₩35,336 | ₩35,095 | ₩35,142 | -0.55% | 1.7천 |
|---|
| 2025.12.12 | ₩35,484 | ₩35,484 | ₩35,215 | ₩35,276 | -0.59% | 1.3천 |
|---|
| 2025.12.11 | ₩35,765 | ₩35,765 | ₩35,608 | ₩35,608 | -0.44% | 2.3천 |
|---|
| 2025.12.10 | ₩34,692 | ₩35,391 | ₩34,692 | ₩35,391 | +2.01% | 1천 |
|---|
| 2025.12.09 | ₩34,826 | ₩34,961 | ₩34,608 | ₩34,608 | -0.63% | 2.4천 |
|---|
| 2025.12.08 | ₩35,065 | ₩35,065 | ₩34,893 | ₩34,928 | -0.39% | 1.4천 |
|---|
| 2025.12.05 | ₩35,014 | ₩35,014 | ₩34,938 | ₩34,938 | -0.22% | 400 |
|---|
| 2025.12.04 | ₩35,068 | ₩35,075 | ₩35,049 | ₩35,049 | -0.05% | 500 |
|---|
| 2025.12.03 | ₩34,625 | ₩34,861 | ₩34,625 | ₩34,861 | +0.68% | 700 |
|---|
| 2025.12.02 | ₩34,021 | ₩34,220 | ₩34,021 | ₩34,220 | +0.58% | 400 |
|---|
| 2025.12.01 | ₩34,357 | ₩34,357 | ₩34,013 | ₩34,013 | -1.00% | 600 |
|---|
| 2025.11.28 | ₩34,223 | ₩34,223 | ₩34,195 | ₩34,195 | -0.08% | 4.4만 |
|---|
| 2025.11.26 | ₩34,008 | ₩34,083 | ₩34,008 | ₩34,083 | +0.22% | 300 |
|---|
| 2025.11.25 | ₩33,492 | ₩33,722 | ₩33,485 | ₩33,722 | +0.69% | 1.6천 |
|---|
| 2025.11.24 | ₩32,988 | ₩33,047 | ₩32,968 | ₩33,047 | +0.18% | 1.1천 |
|---|
| 2025.11.21 | ₩32,832 | ₩32,832 | ₩32,832 | ₩32,832 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩32,827 | ₩32,854 | ₩32,049 | ₩32,061 | -2.33% | 2.7천 |
|---|
| 2025.11.19 | ₩32,452 | ₩32,573 | ₩32,385 | ₩32,507 | +0.17% | 1.2천 |
|---|
| 2025.11.18 | ₩32,503 | ₩32,546 | ₩32,463 | ₩32,542 | +0.12% | 1.9천 |
|---|
| 2025.11.17 | ₩32,468 | ₩32,468 | ₩32,468 | ₩32,468 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,962 | ₩33,176 | ₩32,962 | ₩33,090 | +0.39% | 600 |
|---|
| 2025.11.13 | ₩33,941 | ₩33,941 | ₩33,155 | ₩33,158 | -2.31% | 5.8천 |
|---|
| 2025.11.12 | ₩33,954 | ₩33,968 | ₩33,847 | ₩33,847 | -0.32% | 800 |
|---|
| 2025.11.11 | ₩33,565 | ₩33,665 | ₩33,552 | ₩33,665 | +0.30% | 1.4천 |
|---|
| 2025.11.10 | ₩33,391 | ₩33,614 | ₩33,294 | ₩33,614 | +0.67% | 2.8천 |
|---|
| 2025.11.07 | ₩33,135 | ₩33,458 | ₩33,042 | ₩33,458 | +0.98% | 500 |
|---|
| 2025.11.06 | ₩33,323 | ₩33,323 | ₩33,323 | ₩33,323 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,643 | ₩33,961 | ₩33,643 | ₩33,713 | +0.21% | 1.1천 |
|---|
| 2025.11.04 | ₩33,734 | ₩33,734 | ₩33,734 | ₩33,734 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,713 | ₩33,874 | ₩33,713 | ₩33,851 | +0.41% | 400 |
|---|
| 2025.10.31 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,008 | ₩34,008 | ₩33,800 | ₩33,800 | -0.61% | 1.9천 |
|---|
| 2025.10.29 | ₩33,932 | ₩33,932 | ₩33,932 | ₩33,932 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,182 | ₩34,182 | ₩34,042 | ₩34,042 | -0.41% | 900 |
|---|
| 2025.10.27 | ₩34,121 | ₩34,121 | ₩34,121 | ₩34,121 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩34,122 | ₩34,142 | ₩34,079 | ₩34,079 | -0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩34,035 | ₩34,035 | ₩33,847 | ₩33,870 | -0.48% | 1.3천 |
|---|
| 2025.10.22 | ₩34,424 | ₩34,424 | ₩33,756 | ₩33,756 | -1.94% | 1천 |
|---|
| 2025.10.21 | ₩34,409 | ₩34,420 | ₩34,409 | ₩34,420 | +0.03% | 1.7천 |
|---|
| 2025.10.20 | ₩34,089 | ₩34,203 | ₩34,087 | ₩34,203 | +0.33% | 2.3천 |
|---|
| 2025.10.17 | ₩33,673 | ₩33,713 | ₩33,649 | ₩33,649 | -0.07% | 2.3천 |
|---|
| 2025.10.16 | ₩34,102 | ₩34,102 | ₩33,686 | ₩33,716 | -1.13% | 1.3천 |
|---|
| 2025.10.15 | ₩34,296 | ₩34,357 | ₩33,874 | ₩33,988 | -0.90% | 3.2천 |
|---|
| 2025.10.14 | ₩33,603 | ₩34,182 | ₩33,603 | ₩34,039 | +1.30% | 4.1천 |
|---|
| 2025.10.13 | ₩33,539 | ₩33,726 | ₩33,539 | ₩33,598 | +0.18% | 3.5천 |
|---|
| 2025.10.10 | ₩33,981 | ₩33,981 | ₩33,108 | ₩33,108 | -2.57% | 1.4천 |
|---|