시장 데이터를 불러오는 중
전체 종목
Aptus Defined Risk ETF 과거 주가
Aptus Defined Risk ETF · DRSK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptus Defined Risk ETF · DRSK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,475 | ₩36,583 | ₩36,475 | ₩36,542 | +0.18% | 16.3만 |
| 2026.10.08 | ₩36,542 | ₩36,556 | ₩36,436 | ₩36,529 | -0.04% | 9.7만 |
| 2026.10.07 | ₩36,516 | ₩36,609 | ₩36,375 | ₩36,583 | +0.18% | 14.4만 |
| 2026.10.06 | ₩36,690 | ₩36,690 | ₩36,502 | ₩36,569 | -0.33% | 9만 |
| 2026.10.05 | ₩36,408 | ₩36,514 | ₩36,341 | ₩36,489 | +0.22% | 25만 |
| 2026.10.02 | ₩36,703 | ₩36,703 | ₩36,355 | ₩36,355 | -0.95% | 13.9만 |
| 2026.10.01 | ₩36,274 | ₩36,536 | ₩36,114 | ₩36,502 | +0.63% | 20.1만 |
| 2026.09.30 | ₩36,502 | ₩36,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,408 |
| -0.26% |
| 26.1만 |
| 2026.09.29 | ₩36,328 | ₩36,395 | ₩36,248 | ₩36,315 | -0.04% | 10.3만 |
|---|
| 2026.09.28 | ₩36,918 | ₩36,918 | ₩36,663 | ₩36,770 | -0.40% | 6.7만 |
|---|
| 2026.09.25 | ₩36,971 | ₩37,042 | ₩36,851 | ₩37,005 | +0.09% | 9.6만 |
|---|
| 2026.09.24 | ₩36,918 | ₩37,121 | ₩36,770 | ₩36,891 | -0.07% | 134.5만 |
|---|
| 2026.09.23 | ₩37,266 | ₩37,373 | ₩37,010 | ₩37,092 | -0.47% | 11만 |
|---|
| 2026.09.22 | ₩37,507 | ₩37,561 | ₩37,420 | ₩37,507 | 0.00% | 19.4만 |
|---|
| 2026.09.21 | ₩37,360 | ₩37,510 | ₩37,353 | ₩37,440 | +0.22% | 5.5만 |
|---|
| 2026.09.18 | ₩37,052 | ₩37,306 | ₩37,052 | ₩37,266 | +0.58% | 13.1만 |
|---|
| 2026.09.17 | ₩37,400 | ₩37,400 | ₩37,212 | ₩37,320 | -0.21% | 8.6만 |
|---|
| 2026.09.16 | ₩37,159 | ₩37,333 | ₩37,038 | ₩37,105 | -0.14% | 9.2만 |
|---|
| 2026.09.15 | ₩37,179 | ₩37,212 | ₩37,078 | ₩37,092 | -0.23% | 11.9만 |
|---|
| 2026.09.14 | ₩37,210 | ₩37,313 | ₩37,132 | ₩37,239 | +0.08% | 12.4만 |
|---|
| 2026.09.11 | ₩37,454 | ₩37,454 | ₩37,239 | ₩37,306 | -0.39% | 10.3만 |
|---|
| 2026.09.10 | ₩37,521 | ₩37,521 | ₩37,266 | ₩37,333 | -0.50% | 15.8만 |
|---|
| 2026.09.09 | ₩37,775 | ₩37,775 | ₩37,601 | ₩37,681 | -0.25% | 14.4만 |
|---|
| 2026.09.08 | ₩37,775 | ₩37,869 | ₩37,708 | ₩37,748 | -0.07% | 8.5만 |
|---|
| 2026.09.04 | ₩37,963 | ₩37,963 | ₩37,842 | ₩37,882 | -0.21% | 55.2만 |
|---|
| 2026.09.03 | ₩37,923 | ₩38,012 | ₩37,876 | ₩37,936 | +0.04% | 7만 |
|---|
| 2026.09.02 | ₩37,681 | ₩37,869 | ₩37,681 | ₩37,775 | +0.25% | 12.3만 |
|---|
| 2026.09.01 | ₩37,882 | ₩37,882 | ₩37,722 | ₩37,735 | -0.39% | 17.7만 |
|---|
| 2026.08.31 | ₩37,882 | ₩37,976 | ₩37,869 | ₩37,909 | +0.07% | 10.2만 |
|---|
| 2026.08.28 | ₩38,137 | ₩38,237 | ₩37,990 | ₩37,990 | -0.39% | 17.8만 |
|---|
| 2026.08.27 | ₩38,204 | ₩38,310 | ₩38,165 | ₩38,229 | +0.07% | 16.5만 |
|---|
| 2026.08.26 | ₩38,141 | ₩38,174 | ₩38,070 | ₩38,150 | +0.02% | 15.1만 |
|---|
| 2026.08.25 | ₩38,244 | ₩38,244 | ₩38,124 | ₩38,177 | -0.18% | 12만 |
|---|
| 2026.08.24 | ₩37,990 | ₩38,124 | ₩37,990 | ₩38,030 | +0.11% | 39.1만 |
|---|
| 2026.08.21 | ₩38,499 | ₩38,499 | ₩38,043 | ₩38,043 | -1.18% | 13.1만 |
|---|
| 2026.08.20 | ₩38,150 | ₩38,191 | ₩38,083 | ₩38,097 | -0.14% | 17.7만 |
|---|
| 2026.08.19 | ₩38,445 | ₩38,445 | ₩38,217 | ₩38,271 | -0.45% | 26.7만 |
|---|
| 2026.08.18 | ₩38,124 | ₩38,271 | ₩38,124 | ₩38,177 | +0.14% | 10.9만 |
|---|
| 2026.08.17 | ₩38,552 | ₩38,593 | ₩38,338 | ₩38,378 | -0.45% | 8.6만 |
|---|
| 2026.08.14 | ₩38,820 | ₩38,861 | ₩38,593 | ₩38,613 | -0.54% | 10.4만 |
|---|
| 2026.08.13 | ₩38,780 | ₩39,062 | ₩38,780 | ₩38,901 | +0.31% | 30.9만 |
|---|
| 2026.08.12 | ₩38,706 | ₩38,794 | ₩38,606 | ₩38,646 | -0.16% | 11.2만 |
|---|
| 2026.08.11 | ₩38,660 | ₩38,787 | ₩38,539 | ₩38,572 | -0.23% | 16.1만 |
|---|
| 2026.08.10 | ₩38,794 | ₩38,874 | ₩38,673 | ₩38,673 | -0.31% | 8.9만 |
|---|
| 2026.08.07 | ₩38,753 | ₩38,988 | ₩38,753 | ₩38,887 | +0.35% | 20.1만 |
|---|
| 2026.08.06 | ₩38,820 | ₩38,941 | ₩38,673 | ₩38,753 | -0.17% | 13.6만 |
|---|
| 2026.08.05 | ₩39,303 | ₩39,510 | ₩38,861 | ₩38,861 | -1.13% | 40.2만 |
|---|
| 2026.08.04 | ₩38,459 | ₩39,249 | ₩38,459 | ₩39,115 | +1.71% | 20.4만 |
|---|
| 2026.08.03 | ₩38,177 | ₩38,418 | ₩38,164 | ₩38,365 | +0.49% | 16.8만 |
|---|
| 2026.07.31 | ₩38,057 | ₩38,083 | ₩37,949 | ₩38,083 | +0.07% | 7.9만 |
|---|
| 2026.07.30 | ₩37,722 | ₩38,057 | ₩37,722 | ₩37,976 | +0.67% | 25.6만 |
|---|
| 2026.07.29 | ₩37,882 | ₩37,882 | ₩37,701 | ₩37,762 | -0.32% | 12만 |
|---|
| 2026.07.28 | ₩37,735 | ₩37,882 | ₩37,722 | ₩37,815 | +0.21% | 10만 |
|---|
| 2026.07.27 | ₩37,842 | ₩37,856 | ₩37,735 | ₩37,735 | -0.28% | 15.8만 |
|---|
| 2026.07.24 | ₩37,896 | ₩37,896 | ₩37,722 | ₩37,722 | -0.46% | 12.3만 |
|---|
| 2026.07.23 | ₩37,990 | ₩37,990 | ₩37,775 | ₩37,789 | -0.53% | 20.9만 |
|---|
| 2026.07.22 | ₩37,990 | ₩38,110 | ₩37,990 | ₩38,016 | +0.07% | 12.7만 |
|---|
| 2026.07.21 | ₩38,204 | ₩38,204 | ₩38,083 | ₩38,124 | -0.21% | 11.9만 |
|---|
| 2026.07.20 | ₩38,252 | ₩38,271 | ₩38,150 | ₩38,191 | -0.16% | 6.6만 |
|---|
| 2026.07.17 | ₩38,191 | ₩38,365 | ₩38,191 | ₩38,237 | +0.12% | 16.5만 |
|---|
| 2026.07.16 | ₩38,552 | ₩38,552 | ₩38,284 | ₩38,418 | -0.35% | 6.6만 |
|---|
| 2026.07.15 | ₩38,499 | ₩38,613 | ₩38,425 | ₩38,599 | +0.26% | 16.1만 |
|---|
| 2026.07.14 | ₩38,392 | ₩38,445 | ₩38,298 | ₩38,365 | -0.07% | 18.4만 |
|---|
| 2026.07.13 | ₩38,371 | ₩38,418 | ₩38,258 | ₩38,258 | -0.30% | 13.7만 |
|---|
| 2026.07.10 | ₩38,378 | ₩38,579 | ₩38,378 | ₩38,539 | +0.42% | 17.1만 |
|---|
| 2026.07.09 | ₩38,418 | ₩38,499 | ₩38,258 | ₩38,499 | +0.21% | 12.1만 |
|---|
| 2026.07.08 | ₩38,217 | ₩38,311 | ₩38,191 | ₩38,298 | +0.21% | 8.5만 |
|---|
| 2026.07.07 | ₩38,418 | ₩38,485 | ₩38,314 | ₩38,345 | -0.19% | 19.6만 |
|---|
| 2026.07.06 | ₩38,526 | ₩38,579 | ₩38,459 | ₩38,579 | +0.14% | 8만 |
|---|
| 2026.07.02 | ₩38,459 | ₩38,512 | ₩38,392 | ₩38,485 | +0.07% | 11.7만 |
|---|
| 2026.07.01 | ₩38,539 | ₩38,539 | ₩38,412 | ₩38,499 | -0.10% | 13.5만 |
|---|
| 2026.06.30 | ₩38,258 | ₩38,599 | ₩38,258 | ₩38,526 | +0.70% | 14.5만 |
|---|
| 2026.06.29 | ₩38,526 | ₩38,619 | ₩38,499 | ₩38,593 | +0.17% | 10.8만 |
|---|
| 2026.06.26 | ₩38,767 | ₩39,021 | ₩38,767 | ₩38,995 | +0.59% | 6.7만 |
|---|
| 2026.06.25 | ₩38,914 | ₩38,930 | ₩38,861 | ₩38,914 | 0.00% | 7.6만 |
|---|
| 2026.06.24 | ₩38,767 | ₩38,928 | ₩38,767 | ₩38,887 | +0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩38,780 | ₩38,861 | ₩38,727 | ₩38,807 | +0.07% | 9.2만 |
|---|
| 2026.06.22 | ₩38,794 | ₩39,288 | ₩38,794 | ₩38,834 | +0.10% | 7.9만 |
|---|
| 2026.06.18 | ₩38,901 | ₩39,035 | ₩38,901 | ₩38,981 | +0.21% | 12.5만 |
|---|
| 2026.06.17 | ₩39,082 | ₩39,122 | ₩38,820 | ₩38,861 | -0.57% | 8.8만 |
|---|
| 2026.06.16 | ₩39,196 | ₩39,343 | ₩39,102 | ₩39,102 | -0.24% | 8.1만 |
|---|
| 2026.06.15 | ₩39,135 | ₩39,303 | ₩39,135 | ₩39,209 | +0.19% | 8.5만 |
|---|
| 2026.06.12 | ₩38,968 | ₩39,135 | ₩38,941 | ₩39,035 | +0.17% | 18.3만 |
|---|
| 2026.06.11 | ₩38,827 | ₩39,129 | ₩38,740 | ₩39,088 | +0.67% | 15.3만 |
|---|
| 2026.06.10 | ₩38,954 | ₩38,954 | ₩38,807 | ₩38,820 | -0.34% | 8.8만 |
|---|
| 2026.06.09 | ₩39,021 | ₩39,021 | ₩38,780 | ₩38,928 | -0.24% | 10.4만 |
|---|
| 2026.06.08 | ₩38,901 | ₩38,941 | ₩38,847 | ₩38,887 | -0.03% | 10.8만 |
|---|
| 2026.06.05 | ₩39,316 | ₩39,316 | ₩38,834 | ₩38,861 | -1.16% | 9.4만 |
|---|
| 2026.06.04 | ₩39,303 | ₩39,410 | ₩39,249 | ₩39,397 | +0.24% | 12.1만 |
|---|
| 2026.06.03 | ₩39,584 | ₩39,584 | ₩39,249 | ₩39,263 | -0.81% | 5.8만 |
|---|
| 2026.06.02 | ₩39,571 | ₩39,665 | ₩39,531 | ₩39,584 | +0.03% | 41.1만 |
|---|
| 2026.06.01 | ₩39,640 | ₩39,785 | ₩39,517 | ₩39,758 | +0.30% | 5.8만 |
|---|
| 2026.05.29 | ₩39,289 | ₩39,651 | ₩39,289 | ₩39,611 | +0.82% | 11.6만 |
|---|
| 2026.05.28 | ₩39,222 | ₩39,356 | ₩39,222 | ₩39,316 | +0.24% | 9.4만 |
|---|
| 2026.05.27 | ₩39,142 | ₩39,236 | ₩39,129 | ₩39,142 | 0.00% | 7.7만 |
|---|
| 2026.05.26 | ₩39,175 | ₩39,236 | ₩39,115 | ₩39,189 | +0.03% | 8.9만 |
|---|
| 2026.05.22 | ₩39,182 | ₩39,194 | ₩38,995 | ₩39,075 | -0.27% | 7.6만 |
|---|
| 2026.05.21 | ₩38,941 | ₩39,102 | ₩38,834 | ₩39,021 | +0.21% | 8.7만 |
|---|
| 2026.05.20 | ₩38,840 | ₩39,115 | ₩38,840 | ₩39,035 | +0.50% | 7.8만 |
|---|
| 2026.05.19 | ₩38,901 | ₩38,901 | ₩38,740 | ₩38,767 | -0.34% | 7.6만 |
|---|
| 2026.05.18 | ₩38,995 | ₩39,129 | ₩38,894 | ₩38,928 | -0.17% | 5.3만 |
|---|
| 2026.05.15 | ₩39,236 | ₩39,236 | ₩39,048 | ₩39,048 | -0.48% | 3.7만 |
|---|
| 2026.05.14 | ₩39,517 | ₩39,544 | ₩39,397 | ₩39,464 | -0.14% | 10.1만 |
|---|
| 2026.05.13 | ₩39,096 | ₩39,383 | ₩39,096 | ₩39,316 | +0.56% | 5.8만 |
|---|
| 2026.05.12 | ₩39,169 | ₩39,189 | ₩38,954 | ₩39,088 | -0.21% | 5.7만 |
|---|
| 2026.05.11 | ₩39,129 | ₩39,356 | ₩39,129 | ₩39,222 | +0.24% | 11.3만 |
|---|
| 2026.05.08 | ₩39,102 | ₩39,252 | ₩39,102 | ₩39,196 | +0.24% | 6.9만 |
|---|
| 2026.05.07 | ₩39,008 | ₩39,174 | ₩38,834 | ₩38,887 | -0.31% | 11.2만 |
|---|
| 2026.05.06 | ₩38,579 | ₩39,090 | ₩38,579 | ₩39,062 | +1.25% | 7.5만 |
|---|
| 2026.05.05 | ₩38,124 | ₩38,452 | ₩38,124 | ₩38,338 | +0.56% | 9.8만 |
|---|
| 2026.05.04 | ₩38,191 | ₩38,325 | ₩38,030 | ₩38,110 | -0.21% | 15.7만 |
|---|
| 2026.05.01 | ₩38,217 | ₩38,566 | ₩38,217 | ₩38,311 | +0.25% | 18.7만 |
|---|
| 2026.04.30 | ₩38,124 | ₩38,338 | ₩38,003 | ₩38,244 | +0.32% | 9.9만 |
|---|
| 2026.04.29 | ₩38,258 | ₩38,258 | ₩38,070 | ₩38,137 | -0.32% | 11.4만 |
|---|
| 2026.04.28 | ₩38,365 | ₩38,392 | ₩38,244 | ₩38,338 | -0.07% | 9.2만 |
|---|
| 2026.04.27 | ₩38,445 | ₩38,593 | ₩38,405 | ₩38,526 | +0.21% | 21.5만 |
|---|
| 2026.04.24 | ₩38,150 | ₩38,574 | ₩38,150 | ₩38,512 | +0.95% | 9만 |
|---|
| 2026.04.23 | ₩38,378 | ₩38,432 | ₩38,063 | ₩38,137 | -0.63% | 10.1만 |
|---|
| 2026.04.22 | ₩38,378 | ₩38,445 | ₩38,311 | ₩38,418 | +0.10% | 10.4만 |
|---|
| 2026.04.21 | ₩38,378 | ₩38,472 | ₩38,177 | ₩38,191 | -0.49% | 11.9만 |
|---|
| 2026.04.20 | ₩38,365 | ₩38,405 | ₩38,298 | ₩38,365 | 0.00% | 8.7만 |
|---|
| 2026.04.17 | ₩38,244 | ₩38,619 | ₩38,244 | ₩38,418 | +0.46% | 10.4만 |
|---|
| 2026.04.16 | ₩38,124 | ₩38,365 | ₩38,109 | ₩38,150 | +0.07% | 10.6만 |
|---|
| 2026.04.15 | ₩37,775 | ₩38,164 | ₩37,775 | ₩38,124 | +0.92% | 48.2만 |
|---|
| 2026.04.14 | ₩37,500 | ₩37,856 | ₩37,500 | ₩37,789 | +0.77% | 15.8만 |
|---|
| 2026.04.13 | ₩37,226 | ₩37,494 | ₩37,219 | ₩37,454 | +0.61% | 10.3만 |
|---|
| 2026.04.10 | ₩37,253 | ₩37,360 | ₩37,226 | ₩37,239 | -0.04% | 6.1만 |
|---|
| 2026.04.09 | ₩37,119 | ₩37,387 | ₩37,052 | ₩37,279 | +0.43% | 10.2만 |
|---|
| 2026.04.08 | ₩37,279 | ₩37,279 | ₩37,065 | ₩37,186 | -0.25% | 11.5만 |
|---|
| 2026.04.07 | ₩36,743 | ₩37,052 | ₩36,636 | ₩36,864 | +0.33% | 13.1만 |
|---|
| 2026.04.06 | ₩36,871 | ₩36,891 | ₩36,737 | ₩36,770 | -0.27% | 12.7만 |
|---|
| 2026.04.02 | ₩36,355 | ₩36,851 | ₩36,355 | ₩36,810 | +1.25% | 10.6만 |
|---|
| 2026.04.01 | ₩36,569 | ₩36,730 | ₩36,569 | ₩36,676 | +0.29% | 9.7만 |
|---|
| 2026.03.31 | ₩36,449 | ₩36,730 | ₩36,449 | ₩36,623 | +0.48% | 23.9만 |
|---|
| 2026.03.30 | ₩36,315 | ₩36,502 | ₩36,315 | ₩36,382 | +0.18% | 6.6만 |
|---|
| 2026.03.27 | ₩36,583 | ₩36,647 | ₩36,536 | ₩36,583 | 0.00% | 59.1만 |
|---|
| 2026.03.26 | ₩36,569 | ₩36,757 | ₩36,542 | ₩36,556 | -0.04% | 9.7만 |
|---|
| 2026.03.25 | ₩36,717 | ₩36,837 | ₩36,717 | ₩36,750 | +0.09% | 8.7만 |
|---|
| 2026.03.24 | ₩36,703 | ₩36,784 | ₩36,636 | ₩36,663 | -0.11% | 16.9만 |
|---|
| 2026.03.23 | ₩36,676 | ₩36,857 | ₩36,650 | ₩36,784 | +0.29% | 12.6만 |
|---|
| 2026.03.20 | ₩36,797 | ₩36,797 | ₩36,596 | ₩36,609 | -0.51% | 10만 |
|---|
| 2026.03.19 | ₩36,650 | ₩36,877 | ₩36,650 | ₩36,837 | +0.51% | 15.7만 |
|---|
| 2026.03.18 | ₩37,038 | ₩37,052 | ₩36,891 | ₩36,904 | -0.36% | 6.9만 |
|---|
| 2026.03.17 | ₩36,985 | ₩37,172 | ₩36,985 | ₩37,025 | +0.11% | 10만 |
|---|
| 2026.03.16 | ₩37,025 | ₩37,172 | ₩36,971 | ₩37,031 | +0.02% | 8.4만 |
|---|
| 2026.03.13 | ₩36,891 | ₩37,186 | ₩36,891 | ₩36,931 | +0.11% | 10.7만 |
|---|
| 2026.03.12 | ₩37,105 | ₩37,239 | ₩37,025 | ₩37,025 | -0.22% | 12만 |
|---|
| 2026.03.11 | ₩37,494 | ₩37,494 | ₩37,212 | ₩37,333 | -0.43% | 13.8만 |
|---|
| 2026.03.10 | ₩37,668 | ₩37,708 | ₩37,440 | ₩37,454 | -0.57% | 17.2만 |
|---|
| 2026.03.09 | ₩37,641 | ₩37,695 | ₩37,521 | ₩37,668 | +0.07% | 11.7만 |
|---|
| 2026.03.06 | ₩37,648 | ₩37,815 | ₩37,614 | ₩37,728 | +0.21% | 9.3만 |
|---|
| 2026.03.05 | ₩37,695 | ₩37,842 | ₩37,628 | ₩37,735 | +0.11% | 10.7만 |
|---|
| 2026.03.04 | ₩37,822 | ₩37,976 | ₩37,815 | ₩37,882 | +0.16% | 8.9만 |
|---|
| 2026.03.03 | ₩37,547 | ₩37,976 | ₩37,547 | ₩37,815 | +0.71% | 15.6만 |
|---|
| 2026.03.02 | ₩37,856 | ₩37,936 | ₩36,784 | ₩37,896 | +0.11% | 14.5만 |
|---|
| 2026.02.27 | ₩37,574 | ₩37,923 | ₩37,574 | ₩37,923 | +0.93% | 7.7만 |
|---|
| 2026.02.26 | ₩37,655 | ₩37,695 | ₩37,507 | ₩37,561 | -0.25% | 8.6만 |
|---|
| 2026.02.25 | ₩37,588 | ₩37,695 | ₩37,517 | ₩37,655 | +0.18% | 8.5만 |
|---|
| 2026.02.24 | ₩37,521 | ₩37,614 | ₩37,427 | ₩37,534 | +0.04% | 10.4만 |
|---|
| 2026.02.23 | ₩37,454 | ₩37,641 | ₩37,454 | ₩37,507 | +0.14% | 21.4만 |
|---|
| 2026.02.20 | ₩37,387 | ₩37,655 | ₩37,387 | ₩37,561 | +0.47% | 28만 |
|---|
| 2026.02.19 | ₩37,400 | ₩37,626 | ₩37,400 | ₩37,480 | +0.21% | 9.8만 |
|---|
| 2026.02.18 | ₩37,440 | ₩37,588 | ₩37,440 | ₩37,561 | +0.32% | 8.8만 |
|---|
| 2026.02.17 | ₩37,521 | ₩37,588 | ₩37,427 | ₩37,561 | +0.11% | 10.5만 |
|---|
| 2026.02.13 | ₩37,534 | ₩37,815 | ₩37,480 | ₩37,588 | +0.14% | 8.4만 |
|---|
| 2026.02.12 | ₩37,695 | ₩37,695 | ₩37,454 | ₩37,534 | -0.43% | 18.1만 |
|---|
| 2026.02.11 | ₩37,735 | ₩37,735 | ₩37,526 | ₩37,614 | -0.32% | 16만 |
|---|
| 2026.02.10 | ₩37,655 | ₩37,842 | ₩37,655 | ₩37,708 | +0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩37,681 | ₩37,755 | ₩37,594 | ₩37,722 | +0.11% | 12.1만 |
|---|
| 2026.02.06 | ₩37,722 | ₩37,722 | ₩37,507 | ₩37,681 | -0.11% | 14.7만 |
|---|
| 2026.02.05 | ₩37,521 | ₩37,655 | ₩37,521 | ₩37,641 | +0.32% | 30.2만 |
|---|
| 2026.02.04 | ₩37,480 | ₩37,628 | ₩37,480 | ₩37,601 | +0.32% | 10만 |
|---|
| 2026.02.03 | ₩37,802 | ₩37,802 | ₩37,594 | ₩37,655 | -0.39% | 15만 |
|---|
| 2026.02.02 | ₩37,990 | ₩38,016 | ₩37,722 | ₩37,856 | -0.35% | 66.3만 |
|---|
| 2026.01.30 | ₩37,990 | ₩38,132 | ₩37,882 | ₩38,016 | +0.07% | 21.2만 |
|---|
| 2026.01.29 | ₩38,083 | ₩38,191 | ₩37,976 | ₩38,124 | +0.11% | 20.5만 |
|---|
| 2026.01.28 | ₩38,070 | ₩38,258 | ₩38,062 | ₩38,070 | 0.00% | 5.3만 |
|---|
| 2026.01.27 | ₩38,070 | ₩38,137 | ₩37,937 | ₩38,124 | +0.14% | 13.7만 |
|---|
| 2026.01.26 | ₩37,869 | ₩38,083 | ₩37,869 | ₩37,936 | +0.18% | 15.1만 |
|---|
| 2026.01.23 | ₩37,748 | ₩37,990 | ₩37,748 | ₩37,869 | +0.32% | 34.5만 |
|---|
| 2026.01.22 | ₩38,083 | ₩38,083 | ₩37,762 | ₩37,923 | -0.42% | 25.1만 |
|---|
| 2026.01.21 | ₩38,030 | ₩38,030 | ₩37,656 | ₩37,909 | -0.32% | 44.3만 |
|---|
| 2026.01.20 | ₩37,976 | ₩37,990 | ₩37,789 | ₩37,909 | -0.18% | 7.4만 |
|---|
| 2026.01.16 | ₩38,150 | ₩38,150 | ₩37,923 | ₩38,057 | -0.25% | 10.7만 |
|---|
| 2026.01.15 | ₩38,365 | ₩38,365 | ₩38,016 | ₩38,016 | -0.91% | 12만 |
|---|
| 2026.01.14 | ₩38,191 | ₩38,244 | ₩38,057 | ₩38,217 | +0.07% | 13.9만 |
|---|
| 2026.01.13 | ₩38,459 | ₩38,459 | ₩38,083 | ₩38,217 | -0.63% | 12.5만 |
|---|
| 2026.01.12 | ₩38,057 | ₩38,445 | ₩38,057 | ₩38,271 | +0.56% | 11.3만 |
|---|
| 2026.01.09 | ₩38,405 | ₩38,539 | ₩38,325 | ₩38,365 | -0.10% | 16.8만 |
|---|
| 2026.01.08 | ₩38,432 | ₩38,564 | ₩38,351 | ₩38,418 | -0.03% | 16.1만 |
|---|
| 2026.01.07 | ₩38,499 | ₩38,743 | ₩38,485 | ₩38,499 | 0.00% | 8.8만 |
|---|
| 2026.01.06 | ₩38,325 | ₩38,673 | ₩38,325 | ₩38,552 | +0.59% | 34.8만 |
|---|
| 2026.01.05 | ₩38,083 | ₩38,512 | ₩38,081 | ₩38,418 | +0.88% | 8.5만 |
|---|
| 2026.01.02 | ₩38,271 | ₩38,271 | ₩37,949 | ₩38,083 | -0.49% | 7.9만 |
|---|
| 2025.12.31 | ₩38,271 | ₩38,378 | ₩38,150 | ₩38,150 | -0.32% | 29.8만 |
|---|
| 2025.12.30 | ₩38,432 | ₩38,472 | ₩38,311 | ₩38,325 | -0.28% | 13만 |
|---|
| 2025.12.29 | ₩38,820 | ₩38,954 | ₩38,794 | ₩38,794 | -0.07% | 8.5만 |
|---|
| 2025.12.26 | ₩39,102 | ₩39,196 | ₩38,874 | ₩39,088 | -0.03% | 3.8만 |
|---|
| 2025.12.24 | ₩38,861 | ₩39,142 | ₩38,820 | ₩39,041 | +0.47% | 6.1만 |
|---|
| 2025.12.23 | ₩38,700 | ₩38,861 | ₩38,646 | ₩38,861 | +0.42% | 10.8만 |
|---|
| 2025.12.22 | ₩38,579 | ₩38,820 | ₩38,579 | ₩38,740 | +0.42% | 12.5만 |
|---|
| 2025.12.19 | ₩38,432 | ₩38,646 | ₩38,432 | ₩38,485 | +0.14% | 9.2만 |
|---|
| 2025.12.18 | ₩38,700 | ₩38,713 | ₩38,445 | ₩38,579 | -0.31% | 27.5만 |
|---|
| 2025.12.17 | ₩38,619 | ₩38,700 | ₩38,392 | ₩38,405 | -0.56% | 14.9만 |
|---|
| 2025.12.16 | ₩38,499 | ₩38,700 | ₩38,365 | ₩38,593 | +0.24% | 15만 |
|---|
| 2025.12.15 | ₩38,686 | ₩38,854 | ₩38,579 | ₩38,619 | -0.17% | 14.5만 |
|---|
| 2025.12.12 | ₩38,914 | ₩39,024 | ₩38,593 | ₩38,673 | -0.62% | 45.6만 |
|---|
| 2025.12.11 | ₩39,075 | ₩39,182 | ₩38,552 | ₩39,021 | -0.14% | 15.9만 |
|---|
| 2025.12.10 | ₩38,874 | ₩39,457 | ₩38,700 | ₩39,196 | +0.83% | 18.5만 |
|---|
| 2025.12.09 | ₩38,968 | ₩39,263 | ₩38,847 | ₩38,861 | -0.28% | 8.3만 |
|---|
| 2025.12.08 | ₩39,303 | ₩39,303 | ₩38,847 | ₩39,062 | -0.61% | 11.6만 |
|---|
| 2025.12.05 | ₩39,129 | ₩39,289 | ₩39,075 | ₩39,182 | +0.14% | 50.1만 |
|---|
| 2025.12.04 | ₩39,276 | ₩39,276 | ₩38,968 | ₩39,142 | -0.34% | 12만 |
|---|
| 2025.12.03 | ₩39,048 | ₩39,276 | ₩39,048 | ₩39,169 | +0.31% | 15만 |
|---|
| 2025.12.02 | ₩39,249 | ₩39,276 | ₩39,062 | ₩39,196 | -0.14% | 8.8만 |
|---|
| 2025.12.01 | ₩39,303 | ₩39,303 | ₩39,048 | ₩39,048 | -0.65% | 12만 |
|---|
| 2025.11.28 | ₩39,075 | ₩39,397 | ₩39,075 | ₩39,330 | +0.65% | 3.4만 |
|---|
| 2025.11.26 | ₩39,209 | ₩39,531 | ₩39,209 | ₩39,423 | +0.55% | 22.3만 |
|---|
| 2025.11.25 | ₩38,780 | ₩39,450 | ₩38,780 | ₩39,383 | +1.55% | 25.2만 |
|---|
| 2025.11.24 | ₩38,807 | ₩39,035 | ₩38,807 | ₩38,981 | +0.45% | 22.9만 |
|---|
| 2025.11.21 | ₩38,512 | ₩38,901 | ₩38,512 | ₩38,780 | +0.70% | 15만 |
|---|
| 2025.11.20 | ₩38,981 | ₩39,008 | ₩38,459 | ₩38,499 | -1.24% | 15.4만 |
|---|
| 2025.11.19 | ₩38,928 | ₩38,941 | ₩38,700 | ₩38,753 | -0.45% | 21.2만 |
|---|
| 2025.11.18 | ₩38,593 | ₩38,914 | ₩38,593 | ₩38,767 | +0.45% | 7.7만 |
|---|
| 2025.11.17 | ₩38,928 | ₩38,981 | ₩38,619 | ₩38,753 | -0.45% | 9.2만 |
|---|
| 2025.11.14 | ₩38,928 | ₩39,115 | ₩38,686 | ₩38,834 | -0.24% | 9.8만 |
|---|
| 2025.11.13 | ₩39,142 | ₩39,279 | ₩38,983 | ₩38,995 | -0.38% | 18.5만 |
|---|
| 2025.11.12 | ₩39,330 | ₩39,611 | ₩39,303 | ₩39,464 | +0.34% | 15.1만 |
|---|
| 2025.11.11 | ₩39,303 | ₩39,464 | ₩39,115 | ₩39,316 | +0.03% | 7.2만 |
|---|
| 2025.11.10 | ₩38,901 | ₩39,397 | ₩38,901 | ₩39,343 | +1.14% | 9.3만 |
|---|
| 2025.11.07 | ₩38,700 | ₩39,048 | ₩38,638 | ₩38,861 | +0.42% | 10만 |
|---|
| 2025.11.06 | ₩39,102 | ₩39,155 | ₩38,847 | ₩38,928 | -0.45% | 15만 |
|---|
| 2025.11.05 | ₩39,182 | ₩39,410 | ₩39,102 | ₩39,222 | +0.10% | 10.2만 |
|---|
| 2025.11.04 | ₩39,490 | ₩39,583 | ₩39,129 | ₩39,182 | -0.78% | 10.9만 |
|---|
| 2025.11.03 | ₩39,611 | ₩39,892 | ₩39,561 | ₩39,772 | +0.41% | 14.6만 |
|---|
| 2025.10.31 | ₩39,410 | ₩39,718 | ₩39,394 | ₩39,611 | +0.51% | 9.9만 |
|---|
| 2025.10.30 | ₩39,718 | ₩39,718 | ₩39,197 | ₩39,343 | -0.94% | 63.9만 |
|---|
| 2025.10.29 | ₩39,946 | ₩40,402 | ₩39,666 | ₩39,705 | -0.60% | 9.9만 |
|---|
| 2025.10.28 | ₩39,450 | ₩39,879 | ₩39,450 | ₩39,812 | +0.92% | 14.1만 |
|---|
| 2025.10.27 | ₩39,517 | ₩39,598 | ₩39,410 | ₩39,598 | +0.20% | 10.2만 |
|---|
| 2025.10.24 | ₩39,343 | ₩39,430 | ₩39,249 | ₩39,289 | -0.14% | 9.5만 |
|---|
| 2025.10.23 | ₩39,276 | ₩39,276 | ₩39,001 | ₩39,209 | -0.17% | 8.3만 |
|---|
| 2025.10.22 | ₩39,490 | ₩39,490 | ₩39,048 | ₩39,209 | -0.71% | 12.8만 |
|---|
| 2025.10.21 | ₩39,397 | ₩39,559 | ₩39,350 | ₩39,383 | -0.03% | 31.7만 |
|---|
| 2025.10.20 | ₩39,383 | ₩39,450 | ₩39,225 | ₩39,343 | -0.10% | 9.5만 |
|---|
| 2025.10.17 | ₩39,276 | ₩39,316 | ₩39,169 | ₩39,182 | -0.24% | 9.7만 |
|---|
| 2025.10.16 | ₩39,517 | ₩39,624 | ₩39,284 | ₩39,423 | -0.24% | 15.6만 |
|---|
| 2025.10.15 | ₩39,437 | ₩39,531 | ₩39,229 | ₩39,370 | -0.17% | 12.3만 |
|---|
| 2025.10.14 | ₩39,048 | ₩39,435 | ₩39,023 | ₩39,196 | +0.38% | 9만 |
|---|
| 2025.10.13 | ₩39,236 | ₩39,423 | ₩39,236 | ₩39,316 | +0.20% | 8.7만 |
|---|
| 2025.10.10 | ₩39,517 | ₩39,777 | ₩39,142 | ₩39,169 | -0.88% | 22만 |
|---|