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 | ₩38,422 | ₩38,422 | ₩38,298 | ₩38,298 | -0.32% | 600 |
| 2026.10.08 | ₩38,113 | ₩38,288 | ₩37,925 | ₩38,288 | +0.46% | 24.7만 |
| 2026.10.07 | ₩37,832 | ₩37,939 | ₩37,832 | ₩37,935 | +0.27% | 194.6만 |
| 2026.10.06 | ₩38,502 | ₩38,737 | ₩38,502 | ₩38,667 | +0.43% | 500 |
| 2026.10.05 | ₩38,556 | ₩38,556 | ₩38,491 | ₩38,491 | -0.17% | 1.9만 |
| 2026.10.02 | ₩38,461 | ₩38,461 | ₩38,461 | ₩38,461 | 0.00% | 100 |
| 2026.10.01 | ₩37,724 | ₩38,167 | ₩37,724 | ₩38,167 | +1.17% | 900 |
| 2026.09.30 | ₩37,993 | ₩37,993 | ₩37,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,740 |
| -0.66% |
| 147.8만 |
| 2026.09.29 | ₩37,952 | ₩37,994 | ₩37,952 | ₩37,994 | +0.11% | 2.3천 |
|---|
| 2026.09.28 | ₩38,288 | ₩38,288 | ₩38,220 | ₩38,247 | -0.11% | 7.6천 |
|---|
| 2026.09.25 | ₩38,220 | ₩38,423 | ₩38,220 | ₩38,423 | +0.53% | 200 |
|---|
| 2026.09.24 | ₩38,462 | ₩38,462 | ₩38,194 | ₩38,207 | -0.66% | 600 |
|---|
| 2026.09.23 | ₩38,918 | ₩38,918 | ₩38,643 | ₩38,643 | -0.71% | 700 |
|---|
| 2026.09.22 | ₩38,663 | ₩38,784 | ₩38,636 | ₩38,760 | +0.25% | 3.8천 |
|---|
| 2026.09.21 | ₩38,361 | ₩38,613 | ₩38,355 | ₩38,613 | +0.66% | 4천 |
|---|
| 2026.09.18 | ₩38,435 | ₩38,529 | ₩38,422 | ₩38,529 | +0.24% | 2천 |
|---|
| 2026.09.17 | ₩38,945 | ₩38,945 | ₩38,744 | ₩38,855 | -0.23% | 1.4천 |
|---|
| 2026.09.16 | ₩39,173 | ₩39,240 | ₩38,462 | ₩38,690 | -1.23% | 2.7만 |
|---|
| 2026.09.15 | ₩39,280 | ₩39,521 | ₩39,280 | ₩39,401 | +0.31% | 600 |
|---|
| 2026.09.14 | ₩39,454 | ₩39,454 | ₩39,425 | ₩39,425 | -0.07% | 900 |
|---|
| 2026.09.11 | ₩39,629 | ₩39,655 | ₩39,521 | ₩39,642 | +0.03% | 1.2만 |
|---|
| 2026.09.10 | ₩39,521 | ₩39,535 | ₩39,427 | ₩39,495 | -0.07% | 4.8천 |
|---|
| 2026.09.09 | ₩40,138 | ₩40,138 | ₩39,763 | ₩39,763 | -0.94% | 2.2천 |
|---|
| 2026.09.08 | ₩40,554 | ₩40,554 | ₩40,351 | ₩40,351 | -0.50% | 3.8천 |
|---|
| 2026.09.04 | ₩40,530 | ₩40,530 | ₩40,530 | ₩40,530 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩40,487 | ₩40,554 | ₩40,447 | ₩40,447 | -0.10% | 1.8천 |
|---|
| 2026.09.02 | ₩40,058 | ₩40,406 | ₩40,058 | ₩40,325 | +0.67% | 900 |
|---|
| 2026.09.01 | ₩40,313 | ₩40,433 | ₩40,064 | ₩40,075 | -0.59% | 1천 |
|---|
| 2026.08.31 | ₩40,809 | ₩40,822 | ₩40,731 | ₩40,731 | -0.19% | 1.9천 |
|---|
| 2026.08.28 | ₩40,903 | ₩41,050 | ₩40,903 | ₩40,986 | +0.20% | 6.1천 |
|---|
| 2026.08.27 | ₩41,144 | ₩41,200 | ₩41,144 | ₩41,200 | +0.14% | 1.2천 |
|---|
| 2026.08.26 | ₩41,365 | ₩41,365 | ₩41,318 | ₩41,318 | -0.11% | 400 |
|---|
| 2026.08.25 | ₩41,104 | ₩41,104 | ₩40,909 | ₩40,909 | -0.47% | 600 |
|---|
| 2026.08.24 | ₩41,426 | ₩41,426 | ₩41,157 | ₩41,305 | -0.29% | 1.7천 |
|---|
| 2026.08.21 | ₩41,573 | ₩41,627 | ₩41,546 | ₩41,627 | +0.13% | 4.2천 |
|---|
| 2026.08.20 | ₩41,573 | ₩41,748 | ₩41,359 | ₩41,359 | -0.52% | 1.7천 |
|---|
| 2026.08.19 | ₩42,043 | ₩42,043 | ₩41,680 | ₩41,745 | -0.71% | 1천 |
|---|
| 2026.08.18 | ₩42,257 | ₩42,257 | ₩41,634 | ₩41,634 | -1.48% | 3.6천 |
|---|
| 2026.08.17 | ₩42,110 | ₩42,230 | ₩42,110 | ₩42,191 | +0.19% | 2.1천 |
|---|
| 2026.08.14 | ₩42,343 | ₩42,343 | ₩42,343 | ₩42,343 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩42,150 | ₩42,201 | ₩42,069 | ₩42,201 | +0.12% | 2.3천 |
|---|
| 2026.08.12 | ₩42,271 | ₩42,271 | ₩42,130 | ₩42,130 | -0.33% | 1.6천 |
|---|
| 2026.08.11 | ₩42,452 | ₩42,452 | ₩42,376 | ₩42,376 | -0.18% | 400 |
|---|
| 2026.08.10 | ₩42,606 | ₩42,606 | ₩42,351 | ₩42,351 | -0.60% | 2천 |
|---|
| 2026.08.07 | ₩42,513 | ₩42,513 | ₩42,513 | ₩42,513 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩42,592 | ₩42,592 | ₩42,284 | ₩42,284 | -0.72% | 500 |
|---|
| 2026.08.05 | ₩42,633 | ₩42,633 | ₩42,580 | ₩42,580 | -0.12% | 400 |
|---|
| 2026.08.04 | ₩42,910 | ₩42,910 | ₩42,910 | ₩42,910 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩42,063 | ₩42,244 | ₩42,029 | ₩42,244 | +0.43% | 800 |
|---|
| 2026.07.31 | ₩41,305 | ₩41,634 | ₩41,292 | ₩41,549 | +0.59% | 3.3천 |
|---|
| 2026.07.30 | ₩40,903 | ₩41,426 | ₩40,836 | ₩41,426 | +1.28% | 2.2천 |
|---|
| 2026.07.29 | ₩41,640 | ₩41,680 | ₩41,292 | ₩41,372 | -0.64% | 4.4천 |
|---|
| 2026.07.28 | ₩42,525 | ₩42,525 | ₩42,190 | ₩42,190 | -0.79% | 4천 |
|---|
| 2026.07.27 | ₩42,445 | ₩42,445 | ₩41,880 | ₩42,110 | -0.79% | 3.9천 |
|---|
| 2026.07.24 | ₩42,378 | ₩42,391 | ₩42,163 | ₩42,163 | -0.51% | 5.1천 |
|---|
| 2026.07.23 | ₩41,922 | ₩42,043 | ₩41,922 | ₩41,989 | +0.16% | 1천 |
|---|
| 2026.07.22 | ₩41,281 | ₩41,281 | ₩41,281 | ₩41,281 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩40,842 | ₩40,970 | ₩40,842 | ₩40,929 | +0.21% | 4.8천 |
|---|
| 2026.07.20 | ₩41,144 | ₩41,144 | ₩40,849 | ₩40,849 | -0.72% | 1.3천 |
|---|
| 2026.07.17 | ₩41,774 | ₩41,774 | ₩41,372 | ₩41,372 | -0.96% | 1.1천 |
|---|
| 2026.07.16 | ₩41,520 | ₩41,667 | ₩41,473 | ₩41,616 | +0.23% | 1.8천 |
|---|
| 2026.07.15 | ₩41,037 | ₩41,077 | ₩40,896 | ₩41,038 | +0.00% | 5.2천 |
|---|
| 2026.07.14 | ₩41,372 | ₩41,372 | ₩41,104 | ₩41,156 | -0.52% | 1.6천 |
|---|
| 2026.07.13 | ₩41,292 | ₩41,292 | ₩41,058 | ₩41,058 | -0.57% | 3.5천 |
|---|
| 2026.07.10 | ₩41,077 | ₩41,104 | ₩41,077 | ₩41,080 | +0.01% | 400 |
|---|
| 2026.07.09 | ₩40,795 | ₩40,943 | ₩40,728 | ₩40,822 | +0.07% | 1.2천 |
|---|
| 2026.07.08 | ₩40,594 | ₩40,660 | ₩40,594 | ₩40,660 | +0.16% | 1.5천 |
|---|
| 2026.07.07 | ₩40,929 | ₩41,042 | ₩40,836 | ₩41,042 | +0.28% | 3.2천 |
|---|
| 2026.07.06 | ₩41,546 | ₩41,546 | ₩41,412 | ₩41,517 | -0.07% | 1.3천 |
|---|
| 2026.07.02 | ₩41,412 | ₩41,420 | ₩41,157 | ₩41,420 | +0.02% | 600 |
|---|
| 2026.07.01 | ₩41,707 | ₩41,707 | ₩41,306 | ₩41,306 | -0.96% | 900 |
|---|
| 2026.06.30 | ₩41,607 | ₩41,788 | ₩41,607 | ₩41,761 | +0.37% | 1.1천 |
|---|
| 2026.06.29 | ₩41,855 | ₩41,855 | ₩41,742 | ₩41,742 | -0.27% | 400 |
|---|
| 2026.06.26 | ₩42,147 | ₩42,177 | ₩42,096 | ₩42,163 | +0.04% | 1.7천 |
|---|
| 2026.06.25 | ₩42,653 | ₩42,653 | ₩42,203 | ₩42,311 | -0.80% | 1.3만 |
|---|
| 2026.06.24 | ₩41,238 | ₩41,613 | ₩41,238 | ₩41,434 | +0.47% | 1.8천 |
|---|
| 2026.06.23 | ₩41,211 | ₩41,305 | ₩40,956 | ₩40,956 | -0.62% | 1.9천 |
|---|
| 2026.06.22 | ₩41,654 | ₩41,654 | ₩41,372 | ₩41,506 | -0.35% | 2.8천 |
|---|
| 2026.06.18 | ₩41,506 | ₩41,506 | ₩41,265 | ₩41,318 | -0.45% | 1.9천 |
|---|
| 2026.06.17 | ₩41,680 | ₩41,882 | ₩40,938 | ₩40,938 | -1.78% | 900 |
|---|
| 2026.06.16 | ₩41,815 | ₩41,815 | ₩41,647 | ₩41,647 | -0.40% | 3.7천 |
|---|
| 2026.06.15 | ₩41,788 | ₩41,788 | ₩41,410 | ₩41,410 | -0.91% | 800 |
|---|
| 2026.06.12 | ₩41,573 | ₩41,573 | ₩41,573 | ₩41,573 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,755 | ₩41,239 | ₩40,567 | ₩41,239 | +1.19% | 3.5천 |
|---|
| 2026.06.10 | ₩41,399 | ₩41,399 | ₩40,313 | ₩40,313 | -2.62% | 600 |
|---|
| 2026.06.09 | ₩41,434 | ₩41,448 | ₩41,418 | ₩41,418 | -0.04% | 500 |
|---|
| 2026.06.08 | ₩41,117 | ₩41,117 | ₩40,849 | ₩40,862 | -0.62% | 1.1만 |
|---|
| 2026.06.05 | ₩41,330 | ₩41,330 | ₩40,938 | ₩40,938 | -0.95% | 700 |
|---|
| 2026.06.04 | ₩41,452 | ₩41,452 | ₩41,369 | ₩41,369 | -0.20% | 600 |
|---|
| 2026.06.03 | ₩41,064 | ₩41,090 | ₩41,064 | ₩41,090 | +0.07% | 800 |
|---|
| 2026.06.02 | ₩40,883 | ₩40,883 | ₩40,883 | ₩40,883 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩40,085 | ₩40,582 | ₩40,085 | ₩40,582 | +1.24% | 300 |
|---|
| 2026.05.29 | ₩40,561 | ₩40,561 | ₩40,561 | ₩40,561 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,541 | ₩40,581 | ₩40,541 | ₩40,581 | +0.10% | 900 |
|---|
| 2026.05.27 | ₩40,380 | ₩40,715 | ₩40,339 | ₩40,621 | +0.60% | 1.8만 |
|---|
| 2026.05.26 | ₩40,380 | ₩40,433 | ₩40,339 | ₩40,433 | +0.13% | 1천 |
|---|
| 2026.05.22 | ₩39,669 | ₩39,790 | ₩39,669 | ₩39,776 | +0.27% | 1.2천 |
|---|
| 2026.05.21 | ₩39,454 | ₩39,495 | ₩39,454 | ₩39,495 | +0.10% | 300 |
|---|
| 2026.05.20 | ₩39,562 | ₩39,575 | ₩39,468 | ₩39,492 | -0.18% | 700 |
|---|
| 2026.05.19 | ₩39,134 | ₩39,134 | ₩39,134 | ₩39,134 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,696 | ₩39,696 | ₩39,696 | ₩39,696 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩39,790 | ₩39,790 | ₩39,649 | ₩39,649 | -0.35% | 200 |
|---|
| 2026.05.14 | ₩39,964 | ₩40,315 | ₩39,964 | ₩40,315 | +0.88% | 800 |
|---|
| 2026.05.13 | ₩39,682 | ₩39,776 | ₩39,629 | ₩39,629 | -0.14% | 1.4천 |
|---|
| 2026.05.12 | ₩39,682 | ₩39,910 | ₩39,427 | ₩39,904 | +0.56% | 2.7천 |
|---|
| 2026.05.11 | ₩40,239 | ₩40,239 | ₩40,085 | ₩40,085 | -0.38% | 800 |
|---|
| 2026.05.08 | ₩40,165 | ₩40,272 | ₩40,150 | ₩40,150 | -0.04% | 700 |
|---|
| 2026.05.07 | ₩40,272 | ₩40,460 | ₩40,098 | ₩40,098 | -0.43% | 2.2천 |
|---|
| 2026.05.06 | ₩41,104 | ₩41,104 | ₩40,956 | ₩41,050 | -0.13% | 1.2천 |
|---|
| 2026.05.05 | ₩40,608 | ₩40,769 | ₩40,594 | ₩40,693 | +0.21% | 2.2만 |
|---|
| 2026.05.04 | ₩40,527 | ₩40,527 | ₩40,219 | ₩40,246 | -0.69% | 4.6만 |
|---|
| 2026.05.01 | ₩40,809 | ₩40,809 | ₩40,755 | ₩40,795 | -0.03% | 700 |
|---|
| 2026.04.30 | ₩40,272 | ₩41,037 | ₩40,272 | ₩41,037 | +1.90% | 700 |
|---|
| 2026.04.29 | ₩40,378 | ₩40,378 | ₩39,834 | ₩40,044 | -0.83% | 2천 |
|---|
| 2026.04.28 | ₩40,165 | ₩40,353 | ₩40,165 | ₩40,321 | +0.39% | 4.1천 |
|---|
| 2026.04.27 | ₩40,380 | ₩40,389 | ₩40,239 | ₩40,389 | +0.02% | 1.6천 |
|---|
| 2026.04.24 | ₩40,252 | ₩40,252 | ₩40,152 | ₩40,232 | -0.05% | 1.7천 |
|---|
| 2026.04.23 | ₩40,473 | ₩40,541 | ₩40,125 | ₩40,468 | -0.01% | 4.8만 |
|---|
| 2026.04.22 | ₩40,205 | ₩40,205 | ₩39,668 | ₩39,668 | -1.34% | 1.2천 |
|---|
| 2026.04.21 | ₩40,178 | ₩40,232 | ₩39,828 | ₩39,828 | -0.87% | 3.5천 |
|---|
| 2026.04.20 | ₩39,709 | ₩39,977 | ₩39,709 | ₩39,936 | +0.57% | 2.1천 |
|---|
| 2026.04.17 | ₩39,642 | ₩39,910 | ₩39,548 | ₩39,592 | -0.13% | 3.4천 |
|---|
| 2026.04.16 | ₩39,012 | ₩39,045 | ₩38,931 | ₩39,001 | -0.03% | 1.7천 |
|---|
| 2026.04.15 | ₩38,744 | ₩38,851 | ₩38,710 | ₩38,717 | -0.07% | 2.5천 |
|---|
| 2026.04.14 | ₩39,293 | ₩39,360 | ₩39,199 | ₩39,199 | -0.24% | 3.5천 |
|---|
| 2026.04.13 | ₩38,811 | ₩39,292 | ₩38,811 | ₩39,292 | +1.24% | 1.5천 |
|---|
| 2026.04.10 | ₩38,958 | ₩38,958 | ₩38,934 | ₩38,934 | -0.06% | 200 |
|---|
| 2026.04.09 | ₩38,891 | ₩39,079 | ₩38,891 | ₩39,012 | +0.31% | 900 |
|---|
| 2026.04.08 | ₩38,824 | ₩39,079 | ₩38,824 | ₩38,930 | +0.27% | 5.6천 |
|---|
| 2026.04.07 | ₩37,791 | ₩37,791 | ₩37,791 | ₩37,791 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,590 | ₩37,858 | ₩37,443 | ₩37,815 | +0.60% | 2.7천 |
|---|
| 2026.04.02 | ₩37,979 | ₩37,979 | ₩37,543 | ₩37,589 | -1.03% | 800 |
|---|
| 2026.04.01 | ₩37,738 | ₩38,060 | ₩37,704 | ₩37,805 | +0.18% | 6.5천 |
|---|
| 2026.03.31 | ₩36,920 | ₩37,376 | ₩36,826 | ₩37,343 | +1.15% | 5천 |
|---|
| 2026.03.30 | ₩36,759 | ₩36,786 | ₩36,477 | ₩36,477 | -0.77% | 1천 |
|---|
| 2026.03.27 | ₩36,893 | ₩36,893 | ₩36,745 | ₩36,745 | -0.40% | 3.1천 |
|---|
| 2026.03.26 | ₩37,644 | ₩37,644 | ₩37,101 | ₩37,161 | -1.28% | 800 |
|---|
| 2026.03.25 | ₩37,255 | ₩37,630 | ₩37,255 | ₩37,630 | +1.01% | 3.1천 |
|---|
| 2026.03.24 | ₩37,255 | ₩37,376 | ₩37,168 | ₩37,168 | -0.23% | 300 |
|---|
| 2026.03.23 | ₩37,212 | ₩37,402 | ₩36,879 | ₩36,879 | -0.89% | 800 |
|---|
| 2026.03.20 | ₩36,544 | ₩36,571 | ₩36,128 | ₩36,128 | -1.14% | 1.6만 |
|---|
| 2026.03.19 | ₩36,423 | ₩36,611 | ₩36,423 | ₩36,611 | +0.52% | 2.9천 |
|---|
| 2026.03.18 | ₩36,879 | ₩36,879 | ₩36,692 | ₩36,692 | -0.51% | 2.2천 |
|---|
| 2026.03.17 | ₩36,879 | ₩37,188 | ₩36,879 | ₩37,014 | +0.36% | 2.6천 |
|---|
| 2026.03.16 | ₩36,866 | ₩36,873 | ₩36,866 | ₩36,873 | +0.02% | 1.7만 |
|---|
| 2026.03.13 | ₩36,718 | ₩36,718 | ₩36,701 | ₩36,701 | -0.05% | 400 |
|---|
| 2026.03.12 | ₩37,242 | ₩37,242 | ₩36,839 | ₩36,839 | -1.08% | 1.2천 |
|---|
| 2026.03.11 | ₩37,546 | ₩37,711 | ₩37,546 | ₩37,711 | +0.44% | 600 |
|---|
| 2026.03.10 | ₩38,261 | ₩38,261 | ₩37,706 | ₩37,706 | -1.45% | 500 |
|---|
| 2026.03.09 | ₩37,242 | ₩38,127 | ₩37,242 | ₩38,127 | +2.38% | 5.1천 |
|---|
| 2026.03.06 | ₩37,885 | ₩38,013 | ₩37,825 | ₩37,952 | +0.18% | 3.3천 |
|---|
| 2026.03.05 | ₩39,173 | ₩39,173 | ₩38,884 | ₩38,904 | -0.68% | 1.1만 |
|---|
| 2026.03.04 | ₩39,615 | ₩39,763 | ₩39,587 | ₩39,736 | +0.30% | 3.2천 |
|---|
| 2026.03.03 | ₩39,468 | ₩39,857 | ₩39,468 | ₩39,803 | +0.85% | 1.3천 |
|---|
| 2026.03.02 | ₩39,722 | ₩40,326 | ₩39,504 | ₩40,326 | +1.52% | 1.2만 |
|---|
| 2026.02.27 | ₩39,709 | ₩39,897 | ₩39,602 | ₩39,897 | +0.47% | 1.3천 |
|---|
| 2026.02.26 | ₩39,495 | ₩40,020 | ₩39,495 | ₩40,020 | +1.33% | 2.7천 |
|---|
| 2026.02.25 | ₩39,790 | ₩39,790 | ₩39,548 | ₩39,562 | -0.57% | 2.8천 |
|---|
| 2026.02.24 | ₩40,111 | ₩40,232 | ₩40,031 | ₩40,232 | +0.30% | 3.9천 |
|---|
| 2026.02.23 | ₩39,513 | ₩39,669 | ₩39,495 | ₩39,629 | +0.29% | 1.2천 |
|---|
| 2026.02.20 | ₩40,125 | ₩40,286 | ₩40,125 | ₩40,286 | +0.40% | 6천 |
|---|
| 2026.02.19 | ₩39,964 | ₩39,977 | ₩39,830 | ₩39,964 | 0.00% | 3천 |
|---|
| 2026.02.18 | ₩39,602 | ₩39,843 | ₩39,562 | ₩39,669 | +0.17% | 6.2천 |
|---|
| 2026.02.17 | ₩39,508 | ₩39,615 | ₩39,340 | ₩39,344 | -0.41% | 2.7천 |
|---|
| 2026.02.13 | ₩39,226 | ₩39,741 | ₩39,226 | ₩39,528 | +0.77% | 1.3천 |
|---|
| 2026.02.12 | ₩40,165 | ₩40,165 | ₩38,918 | ₩39,173 | -2.47% | 2.2천 |
|---|
| 2026.02.11 | ₩39,924 | ₩40,138 | ₩39,924 | ₩39,937 | +0.03% | 2.6천 |
|---|
| 2026.02.10 | ₩39,803 | ₩40,044 | ₩39,548 | ₩39,832 | +0.07% | 2.4천 |
|---|
| 2026.02.09 | ₩39,830 | ₩40,044 | ₩39,669 | ₩39,910 | +0.20% | 3.5만 |
|---|
| 2026.02.06 | ₩39,495 | ₩39,886 | ₩39,495 | ₩39,886 | +0.99% | 700 |
|---|
| 2026.02.05 | ₩38,918 | ₩38,918 | ₩38,730 | ₩38,730 | -0.48% | 700 |
|---|
| 2026.02.04 | ₩38,703 | ₩39,014 | ₩38,596 | ₩39,014 | +0.80% | 6천 |
|---|
| 2026.02.03 | ₩37,858 | ₩38,395 | ₩37,858 | ₩38,223 | +0.96% | 4.8천 |
|---|
| 2026.02.02 | ₩36,993 | ₩37,630 | ₩36,993 | ₩37,630 | +1.72% | 1.4천 |
|---|
| 2026.01.30 | ₩36,960 | ₩37,070 | ₩36,960 | ₩37,070 | +0.30% | 400 |
|---|
| 2026.01.29 | ₩37,469 | ₩37,469 | ₩37,040 | ₩37,276 | -0.52% | 2.6천 |
|---|
| 2026.01.28 | ₩37,000 | ₩37,134 | ₩36,987 | ₩37,007 | +0.02% | 7.8천 |
|---|
| 2026.01.27 | ₩37,148 | ₩37,148 | ₩37,018 | ₩37,034 | -0.31% | 1.7천 |
|---|
| 2026.01.26 | ₩37,209 | ₩37,209 | ₩37,000 | ₩37,023 | -0.50% | 2천 |
|---|
| 2026.01.23 | ₩37,483 | ₩37,483 | ₩37,148 | ₩37,174 | -0.82% | 2.4천 |
|---|
| 2026.01.22 | ₩37,443 | ₩37,483 | ₩37,435 | ₩37,435 | -0.02% | 800 |
|---|
| 2026.01.21 | ₩36,953 | ₩37,306 | ₩36,953 | ₩37,306 | +0.95% | 400 |
|---|
| 2026.01.20 | ₩36,920 | ₩36,920 | ₩36,330 | ₩36,409 | -1.38% | 7천 |
|---|
| 2026.01.16 | ₩36,933 | ₩37,233 | ₩36,933 | ₩37,228 | +0.80% | 2.8천 |
|---|
| 2026.01.15 | ₩37,027 | ₩37,268 | ₩37,027 | ₩37,215 | +0.51% | 8.6천 |
|---|
| 2026.01.14 | ₩36,839 | ₩36,866 | ₩36,645 | ₩36,755 | -0.23% | 7.1천 |
|---|
| 2026.01.13 | ₩36,665 | ₩36,702 | ₩36,665 | ₩36,702 | +0.10% | 1.3천 |
|---|
| 2026.01.12 | ₩36,548 | ₩36,571 | ₩36,484 | ₩36,559 | +0.03% | 700 |
|---|
| 2026.01.09 | ₩36,182 | ₩36,410 | ₩36,182 | ₩36,386 | +0.56% | 1.3천 |
|---|
| 2026.01.08 | ₩35,686 | ₩35,832 | ₩35,652 | ₩35,832 | +0.41% | 2.1천 |
|---|
| 2026.01.07 | ₩36,330 | ₩36,330 | ₩35,257 | ₩35,259 | -2.95% | 1.3천 |
|---|
| 2026.01.06 | ₩35,887 | ₩36,128 | ₩35,887 | ₩36,077 | +0.53% | 1.4천 |
|---|
| 2026.01.05 | ₩35,572 | ₩35,874 | ₩35,552 | ₩35,703 | +0.37% | 4.3천 |
|---|
| 2026.01.02 | ₩34,707 | ₩35,149 | ₩34,707 | ₩35,049 | +0.99% | 3.4천 |
|---|
| 2025.12.31 | ₩34,559 | ₩34,559 | ₩34,290 | ₩34,290 | -0.78% | 1천 |
|---|
| 2025.12.30 | ₩34,842 | ₩34,881 | ₩34,664 | ₩34,664 | -0.51% | 1.6만 |
|---|
| 2025.12.29 | ₩35,029 | ₩35,029 | ₩34,915 | ₩34,970 | -0.17% | 4.8천 |
|---|
| 2025.12.26 | ₩35,123 | ₩35,163 | ₩35,056 | ₩35,120 | -0.01% | 1.3천 |
|---|
| 2025.12.24 | ₩35,123 | ₩35,243 | ₩35,123 | ₩35,190 | +0.19% | 1만 |
|---|
| 2025.12.23 | ₩35,009 | ₩35,196 | ₩35,007 | ₩35,136 | +0.36% | 1.5만 |
|---|
| 2025.12.22 | ₩35,096 | ₩35,096 | ₩35,062 | ₩35,062 | -0.10% | 300 |
|---|
| 2025.12.19 | ₩34,640 | ₩34,747 | ₩34,581 | ₩34,716 | +0.22% | 2.4천 |
|---|
| 2025.12.18 | ₩34,881 | ₩34,881 | ₩34,573 | ₩34,581 | -0.86% | 2.5천 |
|---|
| 2025.12.17 | ₩34,527 | ₩34,527 | ₩34,527 | ₩34,527 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩34,845 | ₩34,845 | ₩34,845 | ₩34,845 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,324 | ₩35,324 | ₩35,082 | ₩35,129 | -0.55% | 1.7천 |
|---|
| 2025.12.12 | ₩35,471 | ₩35,471 | ₩35,203 | ₩35,263 | -0.59% | 1.3천 |
|---|
| 2025.12.11 | ₩35,753 | ₩35,753 | ₩35,596 | ₩35,596 | -0.44% | 2.3천 |
|---|
| 2025.12.10 | ₩34,680 | ₩35,379 | ₩34,680 | ₩35,379 | +2.01% | 1천 |
|---|
| 2025.12.09 | ₩34,814 | ₩34,948 | ₩34,596 | ₩34,596 | -0.63% | 2.4천 |
|---|
| 2025.12.08 | ₩35,053 | ₩35,053 | ₩34,881 | ₩34,916 | -0.39% | 1.4천 |
|---|
| 2025.12.05 | ₩35,002 | ₩35,002 | ₩34,925 | ₩34,925 | -0.22% | 400 |
|---|
| 2025.12.04 | ₩35,056 | ₩35,062 | ₩35,037 | ₩35,037 | -0.05% | 500 |
|---|
| 2025.12.03 | ₩34,613 | ₩34,849 | ₩34,613 | ₩34,849 | +0.68% | 700 |
|---|
| 2025.12.02 | ₩34,010 | ₩34,208 | ₩34,010 | ₩34,208 | +0.58% | 400 |
|---|
| 2025.12.01 | ₩34,345 | ₩34,345 | ₩34,001 | ₩34,001 | -1.00% | 600 |
|---|
| 2025.11.28 | ₩34,211 | ₩34,211 | ₩34,183 | ₩34,183 | -0.08% | 4.4만 |
|---|
| 2025.11.26 | ₩33,996 | ₩34,071 | ₩33,996 | ₩34,071 | +0.22% | 300 |
|---|
| 2025.11.25 | ₩33,480 | ₩33,710 | ₩33,473 | ₩33,710 | +0.69% | 1.6천 |
|---|
| 2025.11.24 | ₩32,977 | ₩33,036 | ₩32,957 | ₩33,036 | +0.18% | 1.1천 |
|---|
| 2025.11.21 | ₩32,820 | ₩32,820 | ₩32,820 | ₩32,820 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩32,816 | ₩32,843 | ₩32,038 | ₩32,050 | -2.33% | 2.7천 |
|---|
| 2025.11.19 | ₩32,440 | ₩32,561 | ₩32,373 | ₩32,495 | +0.17% | 1.2천 |
|---|
| 2025.11.18 | ₩32,491 | ₩32,534 | ₩32,451 | ₩32,530 | +0.12% | 1.9천 |
|---|
| 2025.11.17 | ₩32,457 | ₩32,457 | ₩32,457 | ₩32,457 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,950 | ₩33,165 | ₩32,950 | ₩33,079 | +0.39% | 600 |
|---|
| 2025.11.13 | ₩33,929 | ₩33,929 | ₩33,143 | ₩33,146 | -2.31% | 5.8천 |
|---|
| 2025.11.12 | ₩33,942 | ₩33,956 | ₩33,835 | ₩33,835 | -0.32% | 800 |
|---|
| 2025.11.11 | ₩33,554 | ₩33,653 | ₩33,540 | ₩33,653 | +0.30% | 1.4천 |
|---|
| 2025.11.10 | ₩33,379 | ₩33,602 | ₩33,283 | ₩33,602 | +0.67% | 2.8천 |
|---|
| 2025.11.07 | ₩33,123 | ₩33,446 | ₩33,031 | ₩33,446 | +0.98% | 500 |
|---|
| 2025.11.06 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,631 | ₩33,949 | ₩33,631 | ₩33,701 | +0.21% | 1.1천 |
|---|
| 2025.11.04 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,701 | ₩33,862 | ₩33,701 | ₩33,839 | +0.41% | 400 |
|---|
| 2025.10.31 | ₩34,087 | ₩34,087 | ₩34,087 | ₩34,087 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,996 | ₩33,996 | ₩33,788 | ₩33,788 | -0.61% | 1.9천 |
|---|
| 2025.10.29 | ₩33,920 | ₩33,920 | ₩33,920 | ₩33,920 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,170 | ₩34,170 | ₩34,030 | ₩34,030 | -0.41% | 900 |
|---|
| 2025.10.27 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩34,110 | ₩34,130 | ₩34,067 | ₩34,067 | -0.13% | 1.2천 |
|---|
| 2025.10.23 | ₩34,023 | ₩34,023 | ₩33,835 | ₩33,858 | -0.48% | 1.3천 |
|---|
| 2025.10.22 | ₩34,412 | ₩34,412 | ₩33,744 | ₩33,744 | -1.94% | 1천 |
|---|
| 2025.10.21 | ₩34,397 | ₩34,408 | ₩34,397 | ₩34,408 | +0.03% | 1.7천 |
|---|
| 2025.10.20 | ₩34,077 | ₩34,191 | ₩34,075 | ₩34,191 | +0.33% | 2.3천 |
|---|
| 2025.10.17 | ₩33,661 | ₩33,701 | ₩33,637 | ₩33,637 | -0.07% | 2.3천 |
|---|
| 2025.10.16 | ₩34,090 | ₩34,090 | ₩33,674 | ₩33,704 | -1.13% | 1.3천 |
|---|
| 2025.10.15 | ₩34,284 | ₩34,345 | ₩33,862 | ₩33,976 | -0.90% | 3.2천 |
|---|
| 2025.10.14 | ₩33,591 | ₩34,170 | ₩33,591 | ₩34,027 | +1.30% | 4.1천 |
|---|
| 2025.10.13 | ₩33,527 | ₩33,714 | ₩33,527 | ₩33,586 | +0.18% | 3.5천 |
|---|
| 2025.10.10 | ₩33,969 | ₩33,969 | ₩33,096 | ₩33,096 | -2.57% | 1.4천 |
|---|