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 | ₩36,424 | ₩36,531 | ₩36,424 | ₩36,491 | +0.18% | 16.3만 |
| 2026.10.08 | ₩36,491 | ₩36,504 | ₩36,385 | ₩36,477 | -0.04% | 9.7만 |
| 2026.10.07 | ₩36,464 | ₩36,558 | ₩36,324 | ₩36,531 | +0.18% | 14.4만 |
| 2026.10.06 | ₩36,638 | ₩36,638 | ₩36,451 | ₩36,518 | -0.33% | 9만 |
| 2026.10.05 | ₩36,357 | ₩36,463 | ₩36,290 | ₩36,437 | +0.22% | 25만 |
| 2026.10.02 | ₩36,651 | ₩36,651 | ₩36,303 | ₩36,303 | -0.95% | 13.9만 |
| 2026.10.01 | ₩36,223 | ₩36,484 | ₩36,063 | ₩36,451 | +0.63% | 20.1만 |
| 2026.09.30 | ₩36,451 | ₩36,451 | ₩36,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,357 |
| -0.26% |
| 26.1만 |
| 2026.09.29 | ₩36,277 | ₩36,344 | ₩36,196 | ₩36,263 | -0.04% | 10.3만 |
|---|
| 2026.09.28 | ₩36,865 | ₩36,865 | ₩36,611 | ₩36,718 | -0.40% | 6.7만 |
|---|
| 2026.09.25 | ₩36,919 | ₩36,990 | ₩36,799 | ₩36,952 | +0.09% | 9.6만 |
|---|
| 2026.09.24 | ₩36,865 | ₩37,069 | ₩36,718 | ₩36,839 | -0.07% | 134.5만 |
|---|
| 2026.09.23 | ₩37,213 | ₩37,320 | ₩36,958 | ₩37,039 | -0.47% | 11만 |
|---|
| 2026.09.22 | ₩37,454 | ₩37,508 | ₩37,367 | ₩37,454 | 0.00% | 19.4만 |
|---|
| 2026.09.21 | ₩37,307 | ₩37,457 | ₩37,300 | ₩37,387 | +0.22% | 5.5만 |
|---|
| 2026.09.18 | ₩36,999 | ₩37,254 | ₩36,999 | ₩37,213 | +0.58% | 13.1만 |
|---|
| 2026.09.17 | ₩37,347 | ₩37,347 | ₩37,160 | ₩37,267 | -0.21% | 8.6만 |
|---|
| 2026.09.16 | ₩37,106 | ₩37,280 | ₩36,986 | ₩37,053 | -0.14% | 9.2만 |
|---|
| 2026.09.15 | ₩37,126 | ₩37,160 | ₩37,026 | ₩37,039 | -0.23% | 11.9만 |
|---|
| 2026.09.14 | ₩37,157 | ₩37,260 | ₩37,080 | ₩37,187 | +0.08% | 12.4만 |
|---|
| 2026.09.11 | ₩37,401 | ₩37,401 | ₩37,187 | ₩37,254 | -0.39% | 10.3만 |
|---|
| 2026.09.10 | ₩37,468 | ₩37,468 | ₩37,213 | ₩37,280 | -0.50% | 15.8만 |
|---|
| 2026.09.09 | ₩37,722 | ₩37,722 | ₩37,548 | ₩37,628 | -0.25% | 14.4만 |
|---|
| 2026.09.08 | ₩37,722 | ₩37,816 | ₩37,655 | ₩37,695 | -0.07% | 8.5만 |
|---|
| 2026.09.04 | ₩37,909 | ₩37,909 | ₩37,789 | ₩37,829 | -0.21% | 55.2만 |
|---|
| 2026.09.03 | ₩37,869 | ₩37,959 | ₩37,822 | ₩37,882 | +0.04% | 7만 |
|---|
| 2026.09.02 | ₩37,628 | ₩37,816 | ₩37,628 | ₩37,722 | +0.25% | 12.3만 |
|---|
| 2026.09.01 | ₩37,829 | ₩37,829 | ₩37,668 | ₩37,682 | -0.39% | 17.7만 |
|---|
| 2026.08.31 | ₩37,829 | ₩37,923 | ₩37,816 | ₩37,856 | +0.07% | 10.2만 |
|---|
| 2026.08.28 | ₩38,083 | ₩38,184 | ₩37,936 | ₩37,936 | -0.39% | 17.8만 |
|---|
| 2026.08.27 | ₩38,150 | ₩38,256 | ₩38,111 | ₩38,176 | +0.07% | 16.5만 |
|---|
| 2026.08.26 | ₩38,087 | ₩38,121 | ₩38,016 | ₩38,097 | +0.02% | 15.1만 |
|---|
| 2026.08.25 | ₩38,190 | ₩38,190 | ₩38,070 | ₩38,123 | -0.18% | 12만 |
|---|
| 2026.08.24 | ₩37,936 | ₩38,070 | ₩37,936 | ₩37,976 | +0.11% | 39.1만 |
|---|
| 2026.08.21 | ₩38,444 | ₩38,444 | ₩37,990 | ₩37,990 | -1.18% | 13.1만 |
|---|
| 2026.08.20 | ₩38,097 | ₩38,137 | ₩38,030 | ₩38,043 | -0.14% | 17.7만 |
|---|
| 2026.08.19 | ₩38,391 | ₩38,391 | ₩38,163 | ₩38,217 | -0.45% | 26.7만 |
|---|
| 2026.08.18 | ₩38,070 | ₩38,217 | ₩38,070 | ₩38,123 | +0.14% | 10.9만 |
|---|
| 2026.08.17 | ₩38,498 | ₩38,538 | ₩38,284 | ₩38,324 | -0.45% | 8.6만 |
|---|
| 2026.08.14 | ₩38,766 | ₩38,806 | ₩38,538 | ₩38,558 | -0.54% | 10.4만 |
|---|
| 2026.08.13 | ₩38,725 | ₩39,006 | ₩38,725 | ₩38,846 | +0.31% | 30.9만 |
|---|
| 2026.08.12 | ₩38,652 | ₩38,739 | ₩38,552 | ₩38,592 | -0.16% | 11.2만 |
|---|
| 2026.08.11 | ₩38,605 | ₩38,732 | ₩38,485 | ₩38,518 | -0.23% | 16.1만 |
|---|
| 2026.08.10 | ₩38,739 | ₩38,819 | ₩38,618 | ₩38,618 | -0.31% | 8.9만 |
|---|
| 2026.08.07 | ₩38,699 | ₩38,933 | ₩38,699 | ₩38,833 | +0.35% | 20.1만 |
|---|
| 2026.08.06 | ₩38,766 | ₩38,886 | ₩38,618 | ₩38,699 | -0.17% | 13.6만 |
|---|
| 2026.08.05 | ₩39,247 | ₩39,455 | ₩38,806 | ₩38,806 | -1.13% | 40.2만 |
|---|
| 2026.08.04 | ₩38,404 | ₩39,194 | ₩38,404 | ₩39,060 | +1.71% | 20.4만 |
|---|
| 2026.08.03 | ₩38,123 | ₩38,364 | ₩38,110 | ₩38,311 | +0.49% | 16.8만 |
|---|
| 2026.07.31 | ₩38,003 | ₩38,030 | ₩37,896 | ₩38,030 | +0.07% | 7.9만 |
|---|
| 2026.07.30 | ₩37,668 | ₩38,003 | ₩37,668 | ₩37,923 | +0.67% | 25.6만 |
|---|
| 2026.07.29 | ₩37,829 | ₩37,829 | ₩37,648 | ₩37,709 | -0.32% | 12만 |
|---|
| 2026.07.28 | ₩37,682 | ₩37,829 | ₩37,668 | ₩37,762 | +0.21% | 10만 |
|---|
| 2026.07.27 | ₩37,789 | ₩37,802 | ₩37,682 | ₩37,682 | -0.28% | 15.8만 |
|---|
| 2026.07.24 | ₩37,842 | ₩37,842 | ₩37,668 | ₩37,668 | -0.46% | 12.3만 |
|---|
| 2026.07.23 | ₩37,936 | ₩37,936 | ₩37,722 | ₩37,735 | -0.53% | 20.9만 |
|---|
| 2026.07.22 | ₩37,936 | ₩38,056 | ₩37,936 | ₩37,963 | +0.07% | 12.7만 |
|---|
| 2026.07.21 | ₩38,150 | ₩38,150 | ₩38,030 | ₩38,070 | -0.21% | 11.9만 |
|---|
| 2026.07.20 | ₩38,198 | ₩38,217 | ₩38,097 | ₩38,137 | -0.16% | 6.6만 |
|---|
| 2026.07.17 | ₩38,137 | ₩38,311 | ₩38,137 | ₩38,184 | +0.12% | 16.5만 |
|---|
| 2026.07.16 | ₩38,498 | ₩38,498 | ₩38,230 | ₩38,364 | -0.35% | 6.6만 |
|---|
| 2026.07.15 | ₩38,444 | ₩38,558 | ₩38,371 | ₩38,545 | +0.26% | 16.1만 |
|---|
| 2026.07.14 | ₩38,337 | ₩38,391 | ₩38,244 | ₩38,311 | -0.07% | 18.4만 |
|---|
| 2026.07.13 | ₩38,317 | ₩38,364 | ₩38,204 | ₩38,204 | -0.30% | 13.7만 |
|---|
| 2026.07.10 | ₩38,324 | ₩38,525 | ₩38,324 | ₩38,485 | +0.42% | 17.1만 |
|---|
| 2026.07.09 | ₩38,364 | ₩38,444 | ₩38,204 | ₩38,444 | +0.21% | 12.1만 |
|---|
| 2026.07.08 | ₩38,163 | ₩38,257 | ₩38,137 | ₩38,244 | +0.21% | 8.5만 |
|---|
| 2026.07.07 | ₩38,364 | ₩38,431 | ₩38,260 | ₩38,291 | -0.19% | 19.6만 |
|---|
| 2026.07.06 | ₩38,471 | ₩38,525 | ₩38,404 | ₩38,525 | +0.14% | 8만 |
|---|
| 2026.07.02 | ₩38,404 | ₩38,458 | ₩38,337 | ₩38,431 | +0.07% | 11.7만 |
|---|
| 2026.07.01 | ₩38,485 | ₩38,485 | ₩38,357 | ₩38,444 | -0.10% | 13.5만 |
|---|
| 2026.06.30 | ₩38,204 | ₩38,545 | ₩38,204 | ₩38,471 | +0.70% | 14.5만 |
|---|
| 2026.06.29 | ₩38,471 | ₩38,565 | ₩38,444 | ₩38,538 | +0.17% | 10.8만 |
|---|
| 2026.06.26 | ₩38,712 | ₩38,966 | ₩38,712 | ₩38,940 | +0.59% | 6.7만 |
|---|
| 2026.06.25 | ₩38,859 | ₩38,875 | ₩38,806 | ₩38,859 | 0.00% | 7.6만 |
|---|
| 2026.06.24 | ₩38,712 | ₩38,873 | ₩38,712 | ₩38,833 | +0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩38,725 | ₩38,806 | ₩38,672 | ₩38,752 | +0.07% | 9.2만 |
|---|
| 2026.06.22 | ₩38,739 | ₩39,233 | ₩38,739 | ₩38,779 | +0.10% | 7.9만 |
|---|
| 2026.06.18 | ₩38,846 | ₩38,980 | ₩38,846 | ₩38,926 | +0.21% | 12.5만 |
|---|
| 2026.06.17 | ₩39,027 | ₩39,067 | ₩38,766 | ₩38,806 | -0.57% | 8.8만 |
|---|
| 2026.06.16 | ₩39,140 | ₩39,287 | ₩39,047 | ₩39,047 | -0.24% | 8.1만 |
|---|
| 2026.06.15 | ₩39,080 | ₩39,247 | ₩39,080 | ₩39,154 | +0.19% | 8.5만 |
|---|
| 2026.06.12 | ₩38,913 | ₩39,080 | ₩38,886 | ₩38,980 | +0.17% | 18.3만 |
|---|
| 2026.06.11 | ₩38,772 | ₩39,073 | ₩38,685 | ₩39,033 | +0.67% | 15.3만 |
|---|
| 2026.06.10 | ₩38,899 | ₩38,899 | ₩38,752 | ₩38,766 | -0.34% | 8.8만 |
|---|
| 2026.06.09 | ₩38,966 | ₩38,966 | ₩38,725 | ₩38,873 | -0.24% | 10.4만 |
|---|
| 2026.06.08 | ₩38,846 | ₩38,886 | ₩38,792 | ₩38,833 | -0.03% | 10.8만 |
|---|
| 2026.06.05 | ₩39,261 | ₩39,261 | ₩38,779 | ₩38,806 | -1.16% | 9.4만 |
|---|
| 2026.06.04 | ₩39,247 | ₩39,354 | ₩39,194 | ₩39,341 | +0.24% | 12.1만 |
|---|
| 2026.06.03 | ₩39,528 | ₩39,528 | ₩39,194 | ₩39,207 | -0.81% | 5.8만 |
|---|
| 2026.06.02 | ₩39,515 | ₩39,609 | ₩39,475 | ₩39,528 | +0.03% | 41.1만 |
|---|
| 2026.06.01 | ₩39,585 | ₩39,729 | ₩39,461 | ₩39,702 | +0.30% | 5.8만 |
|---|
| 2026.05.29 | ₩39,234 | ₩39,595 | ₩39,234 | ₩39,555 | +0.82% | 11.6만 |
|---|
| 2026.05.28 | ₩39,167 | ₩39,301 | ₩39,167 | ₩39,261 | +0.24% | 9.4만 |
|---|
| 2026.05.27 | ₩39,087 | ₩39,180 | ₩39,073 | ₩39,087 | 0.00% | 7.7만 |
|---|
| 2026.05.26 | ₩39,120 | ₩39,180 | ₩39,060 | ₩39,134 | +0.03% | 8.9만 |
|---|
| 2026.05.22 | ₩39,127 | ₩39,139 | ₩38,940 | ₩39,020 | -0.27% | 7.6만 |
|---|
| 2026.05.21 | ₩38,886 | ₩39,047 | ₩38,779 | ₩38,966 | +0.21% | 8.7만 |
|---|
| 2026.05.20 | ₩38,786 | ₩39,060 | ₩38,786 | ₩38,980 | +0.50% | 7.8만 |
|---|
| 2026.05.19 | ₩38,846 | ₩38,846 | ₩38,685 | ₩38,712 | -0.34% | 7.6만 |
|---|
| 2026.05.18 | ₩38,940 | ₩39,073 | ₩38,839 | ₩38,873 | -0.17% | 5.3만 |
|---|
| 2026.05.15 | ₩39,180 | ₩39,180 | ₩38,993 | ₩38,993 | -0.48% | 3.7만 |
|---|
| 2026.05.14 | ₩39,461 | ₩39,488 | ₩39,341 | ₩39,408 | -0.14% | 10.1만 |
|---|
| 2026.05.13 | ₩39,041 | ₩39,328 | ₩39,041 | ₩39,261 | +0.56% | 5.8만 |
|---|
| 2026.05.12 | ₩39,114 | ₩39,134 | ₩38,899 | ₩39,033 | -0.21% | 5.7만 |
|---|
| 2026.05.11 | ₩39,073 | ₩39,301 | ₩39,073 | ₩39,167 | +0.24% | 11.3만 |
|---|
| 2026.05.08 | ₩39,047 | ₩39,197 | ₩39,047 | ₩39,140 | +0.24% | 6.9만 |
|---|
| 2026.05.07 | ₩38,953 | ₩39,119 | ₩38,779 | ₩38,833 | -0.31% | 11.2만 |
|---|
| 2026.05.06 | ₩38,525 | ₩39,035 | ₩38,525 | ₩39,006 | +1.25% | 7.5만 |
|---|
| 2026.05.05 | ₩38,070 | ₩38,398 | ₩38,070 | ₩38,284 | +0.56% | 9.8만 |
|---|
| 2026.05.04 | ₩38,137 | ₩38,271 | ₩37,976 | ₩38,056 | -0.21% | 15.7만 |
|---|
| 2026.05.01 | ₩38,163 | ₩38,511 | ₩38,163 | ₩38,257 | +0.25% | 18.7만 |
|---|
| 2026.04.30 | ₩38,070 | ₩38,284 | ₩37,949 | ₩38,190 | +0.32% | 9.9만 |
|---|
| 2026.04.29 | ₩38,204 | ₩38,204 | ₩38,016 | ₩38,083 | -0.32% | 11.4만 |
|---|
| 2026.04.28 | ₩38,311 | ₩38,337 | ₩38,190 | ₩38,284 | -0.07% | 9.2만 |
|---|
| 2026.04.27 | ₩38,391 | ₩38,538 | ₩38,351 | ₩38,471 | +0.21% | 21.5만 |
|---|
| 2026.04.24 | ₩38,097 | ₩38,519 | ₩38,097 | ₩38,458 | +0.95% | 9만 |
|---|
| 2026.04.23 | ₩38,324 | ₩38,378 | ₩38,010 | ₩38,083 | -0.63% | 10.1만 |
|---|
| 2026.04.22 | ₩38,324 | ₩38,391 | ₩38,257 | ₩38,364 | +0.10% | 10.4만 |
|---|
| 2026.04.21 | ₩38,324 | ₩38,418 | ₩38,123 | ₩38,137 | -0.49% | 11.9만 |
|---|
| 2026.04.20 | ₩38,311 | ₩38,351 | ₩38,244 | ₩38,311 | 0.00% | 8.7만 |
|---|
| 2026.04.17 | ₩38,190 | ₩38,565 | ₩38,190 | ₩38,364 | +0.46% | 10.4만 |
|---|
| 2026.04.16 | ₩38,070 | ₩38,311 | ₩38,055 | ₩38,097 | +0.07% | 10.6만 |
|---|
| 2026.04.15 | ₩37,722 | ₩38,110 | ₩37,722 | ₩38,070 | +0.92% | 48.2만 |
|---|
| 2026.04.14 | ₩37,448 | ₩37,802 | ₩37,448 | ₩37,735 | +0.77% | 15.8만 |
|---|
| 2026.04.13 | ₩37,173 | ₩37,441 | ₩37,167 | ₩37,401 | +0.61% | 10.3만 |
|---|
| 2026.04.10 | ₩37,200 | ₩37,307 | ₩37,173 | ₩37,187 | -0.04% | 6.1만 |
|---|
| 2026.04.09 | ₩37,066 | ₩37,334 | ₩36,999 | ₩37,227 | +0.43% | 10.2만 |
|---|
| 2026.04.08 | ₩37,227 | ₩37,227 | ₩37,013 | ₩37,133 | -0.25% | 11.5만 |
|---|
| 2026.04.07 | ₩36,692 | ₩36,999 | ₩36,584 | ₩36,812 | +0.33% | 13.1만 |
|---|
| 2026.04.06 | ₩36,819 | ₩36,839 | ₩36,685 | ₩36,718 | -0.27% | 12.7만 |
|---|
| 2026.04.02 | ₩36,303 | ₩36,799 | ₩36,303 | ₩36,758 | +1.25% | 10.6만 |
|---|
| 2026.04.01 | ₩36,518 | ₩36,678 | ₩36,518 | ₩36,625 | +0.29% | 9.7만 |
|---|
| 2026.03.31 | ₩36,397 | ₩36,678 | ₩36,397 | ₩36,571 | +0.48% | 23.9만 |
|---|
| 2026.03.30 | ₩36,263 | ₩36,451 | ₩36,263 | ₩36,330 | +0.18% | 6.6만 |
|---|
| 2026.03.27 | ₩36,531 | ₩36,595 | ₩36,484 | ₩36,531 | 0.00% | 59.1만 |
|---|
| 2026.03.26 | ₩36,518 | ₩36,705 | ₩36,491 | ₩36,504 | -0.04% | 9.7만 |
|---|
| 2026.03.25 | ₩36,665 | ₩36,785 | ₩36,665 | ₩36,698 | +0.09% | 8.7만 |
|---|
| 2026.03.24 | ₩36,651 | ₩36,732 | ₩36,584 | ₩36,611 | -0.11% | 16.9만 |
|---|
| 2026.03.23 | ₩36,625 | ₩36,805 | ₩36,598 | ₩36,732 | +0.29% | 12.6만 |
|---|
| 2026.03.20 | ₩36,745 | ₩36,745 | ₩36,544 | ₩36,558 | -0.51% | 10만 |
|---|
| 2026.03.19 | ₩36,598 | ₩36,825 | ₩36,598 | ₩36,785 | +0.51% | 15.7만 |
|---|
| 2026.03.18 | ₩36,986 | ₩36,999 | ₩36,839 | ₩36,852 | -0.36% | 6.9만 |
|---|
| 2026.03.17 | ₩36,932 | ₩37,120 | ₩36,932 | ₩36,973 | +0.11% | 10만 |
|---|
| 2026.03.16 | ₩36,973 | ₩37,120 | ₩36,919 | ₩36,979 | +0.02% | 8.4만 |
|---|
| 2026.03.13 | ₩36,839 | ₩37,133 | ₩36,839 | ₩36,879 | +0.11% | 10.7만 |
|---|
| 2026.03.12 | ₩37,053 | ₩37,187 | ₩36,973 | ₩36,973 | -0.22% | 12만 |
|---|
| 2026.03.11 | ₩37,441 | ₩37,441 | ₩37,160 | ₩37,280 | -0.43% | 13.8만 |
|---|
| 2026.03.10 | ₩37,615 | ₩37,655 | ₩37,387 | ₩37,401 | -0.57% | 17.2만 |
|---|
| 2026.03.09 | ₩37,588 | ₩37,642 | ₩37,468 | ₩37,615 | +0.07% | 11.7만 |
|---|
| 2026.03.06 | ₩37,595 | ₩37,762 | ₩37,561 | ₩37,675 | +0.21% | 9.3만 |
|---|
| 2026.03.05 | ₩37,642 | ₩37,789 | ₩37,575 | ₩37,682 | +0.11% | 10.7만 |
|---|
| 2026.03.04 | ₩37,769 | ₩37,923 | ₩37,762 | ₩37,829 | +0.16% | 8.9만 |
|---|
| 2026.03.03 | ₩37,494 | ₩37,923 | ₩37,494 | ₩37,762 | +0.71% | 15.6만 |
|---|
| 2026.03.02 | ₩37,802 | ₩37,882 | ₩36,732 | ₩37,842 | +0.11% | 14.5만 |
|---|
| 2026.02.27 | ₩37,521 | ₩37,869 | ₩37,521 | ₩37,869 | +0.93% | 7.7만 |
|---|
| 2026.02.26 | ₩37,601 | ₩37,642 | ₩37,454 | ₩37,508 | -0.25% | 8.6만 |
|---|
| 2026.02.25 | ₩37,535 | ₩37,642 | ₩37,464 | ₩37,601 | +0.18% | 8.5만 |
|---|
| 2026.02.24 | ₩37,468 | ₩37,561 | ₩37,374 | ₩37,481 | +0.04% | 10.4만 |
|---|
| 2026.02.23 | ₩37,401 | ₩37,588 | ₩37,401 | ₩37,454 | +0.14% | 21.4만 |
|---|
| 2026.02.20 | ₩37,334 | ₩37,601 | ₩37,334 | ₩37,508 | +0.47% | 28만 |
|---|
| 2026.02.19 | ₩37,347 | ₩37,573 | ₩37,347 | ₩37,427 | +0.21% | 9.8만 |
|---|
| 2026.02.18 | ₩37,387 | ₩37,535 | ₩37,387 | ₩37,508 | +0.32% | 8.8만 |
|---|
| 2026.02.17 | ₩37,468 | ₩37,535 | ₩37,374 | ₩37,508 | +0.11% | 10.5만 |
|---|
| 2026.02.13 | ₩37,481 | ₩37,762 | ₩37,427 | ₩37,535 | +0.14% | 8.4만 |
|---|
| 2026.02.12 | ₩37,642 | ₩37,642 | ₩37,401 | ₩37,481 | -0.43% | 18.1만 |
|---|
| 2026.02.11 | ₩37,682 | ₩37,682 | ₩37,473 | ₩37,561 | -0.32% | 16만 |
|---|
| 2026.02.10 | ₩37,601 | ₩37,789 | ₩37,601 | ₩37,655 | +0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩37,628 | ₩37,702 | ₩37,541 | ₩37,668 | +0.11% | 12.1만 |
|---|
| 2026.02.06 | ₩37,668 | ₩37,668 | ₩37,454 | ₩37,628 | -0.11% | 14.7만 |
|---|
| 2026.02.05 | ₩37,468 | ₩37,601 | ₩37,468 | ₩37,588 | +0.32% | 30.2만 |
|---|
| 2026.02.04 | ₩37,427 | ₩37,575 | ₩37,427 | ₩37,548 | +0.32% | 10만 |
|---|
| 2026.02.03 | ₩37,749 | ₩37,749 | ₩37,541 | ₩37,601 | -0.39% | 15만 |
|---|
| 2026.02.02 | ₩37,936 | ₩37,963 | ₩37,668 | ₩37,802 | -0.35% | 66.3만 |
|---|
| 2026.01.30 | ₩37,936 | ₩38,078 | ₩37,829 | ₩37,963 | +0.07% | 21.2만 |
|---|
| 2026.01.29 | ₩38,030 | ₩38,137 | ₩37,923 | ₩38,070 | +0.11% | 20.5만 |
|---|
| 2026.01.28 | ₩38,016 | ₩38,204 | ₩38,008 | ₩38,016 | 0.00% | 5.3만 |
|---|
| 2026.01.27 | ₩38,016 | ₩38,083 | ₩37,884 | ₩38,070 | +0.14% | 13.7만 |
|---|
| 2026.01.26 | ₩37,816 | ₩38,030 | ₩37,816 | ₩37,882 | +0.18% | 15.1만 |
|---|
| 2026.01.23 | ₩37,695 | ₩37,936 | ₩37,695 | ₩37,816 | +0.32% | 34.5만 |
|---|
| 2026.01.22 | ₩38,030 | ₩38,030 | ₩37,709 | ₩37,869 | -0.42% | 25.1만 |
|---|
| 2026.01.21 | ₩37,976 | ₩37,976 | ₩37,603 | ₩37,856 | -0.32% | 44.3만 |
|---|
| 2026.01.20 | ₩37,923 | ₩37,936 | ₩37,735 | ₩37,856 | -0.18% | 7.4만 |
|---|
| 2026.01.16 | ₩38,097 | ₩38,097 | ₩37,869 | ₩38,003 | -0.25% | 10.7만 |
|---|
| 2026.01.15 | ₩38,311 | ₩38,311 | ₩37,963 | ₩37,963 | -0.91% | 12만 |
|---|
| 2026.01.14 | ₩38,137 | ₩38,190 | ₩38,003 | ₩38,163 | +0.07% | 13.9만 |
|---|
| 2026.01.13 | ₩38,404 | ₩38,404 | ₩38,030 | ₩38,163 | -0.63% | 12.5만 |
|---|
| 2026.01.12 | ₩38,003 | ₩38,391 | ₩38,003 | ₩38,217 | +0.56% | 11.3만 |
|---|
| 2026.01.09 | ₩38,351 | ₩38,485 | ₩38,271 | ₩38,311 | -0.10% | 16.8만 |
|---|
| 2026.01.08 | ₩38,378 | ₩38,510 | ₩38,297 | ₩38,364 | -0.03% | 16.1만 |
|---|
| 2026.01.07 | ₩38,444 | ₩38,688 | ₩38,431 | ₩38,444 | 0.00% | 8.8만 |
|---|
| 2026.01.06 | ₩38,271 | ₩38,618 | ₩38,271 | ₩38,498 | +0.59% | 34.8만 |
|---|
| 2026.01.05 | ₩38,030 | ₩38,458 | ₩38,027 | ₩38,364 | +0.88% | 8.5만 |
|---|
| 2026.01.02 | ₩38,217 | ₩38,217 | ₩37,896 | ₩38,030 | -0.49% | 7.9만 |
|---|
| 2025.12.31 | ₩38,217 | ₩38,324 | ₩38,097 | ₩38,097 | -0.32% | 29.8만 |
|---|
| 2025.12.30 | ₩38,378 | ₩38,418 | ₩38,257 | ₩38,271 | -0.28% | 13만 |
|---|
| 2025.12.29 | ₩38,766 | ₩38,899 | ₩38,739 | ₩38,739 | -0.07% | 8.5만 |
|---|
| 2025.12.26 | ₩39,047 | ₩39,140 | ₩38,819 | ₩39,033 | -0.03% | 3.8만 |
|---|
| 2025.12.24 | ₩38,806 | ₩39,087 | ₩38,766 | ₩38,986 | +0.47% | 6.1만 |
|---|
| 2025.12.23 | ₩38,645 | ₩38,806 | ₩38,592 | ₩38,806 | +0.42% | 10.8만 |
|---|
| 2025.12.22 | ₩38,525 | ₩38,766 | ₩38,525 | ₩38,685 | +0.42% | 12.5만 |
|---|
| 2025.12.19 | ₩38,378 | ₩38,592 | ₩38,378 | ₩38,431 | +0.14% | 9.2만 |
|---|
| 2025.12.18 | ₩38,645 | ₩38,659 | ₩38,391 | ₩38,525 | -0.31% | 27.5만 |
|---|
| 2025.12.17 | ₩38,565 | ₩38,645 | ₩38,337 | ₩38,351 | -0.56% | 14.9만 |
|---|
| 2025.12.16 | ₩38,444 | ₩38,645 | ₩38,311 | ₩38,538 | +0.24% | 15만 |
|---|
| 2025.12.15 | ₩38,632 | ₩38,799 | ₩38,525 | ₩38,565 | -0.17% | 14.5만 |
|---|
| 2025.12.12 | ₩38,859 | ₩38,969 | ₩38,538 | ₩38,618 | -0.62% | 45.6만 |
|---|
| 2025.12.11 | ₩39,020 | ₩39,127 | ₩38,498 | ₩38,966 | -0.14% | 15.9만 |
|---|
| 2025.12.10 | ₩38,819 | ₩39,401 | ₩38,645 | ₩39,140 | +0.83% | 18.5만 |
|---|
| 2025.12.09 | ₩38,913 | ₩39,207 | ₩38,792 | ₩38,806 | -0.28% | 8.3만 |
|---|
| 2025.12.08 | ₩39,247 | ₩39,247 | ₩38,792 | ₩39,006 | -0.61% | 11.6만 |
|---|
| 2025.12.05 | ₩39,073 | ₩39,234 | ₩39,020 | ₩39,127 | +0.14% | 50.1만 |
|---|
| 2025.12.04 | ₩39,221 | ₩39,221 | ₩38,913 | ₩39,087 | -0.34% | 12만 |
|---|
| 2025.12.03 | ₩38,993 | ₩39,221 | ₩38,993 | ₩39,114 | +0.31% | 15만 |
|---|
| 2025.12.02 | ₩39,194 | ₩39,221 | ₩39,006 | ₩39,140 | -0.14% | 8.8만 |
|---|
| 2025.12.01 | ₩39,247 | ₩39,247 | ₩38,993 | ₩38,993 | -0.65% | 12만 |
|---|
| 2025.11.28 | ₩39,020 | ₩39,341 | ₩39,020 | ₩39,274 | +0.65% | 3.4만 |
|---|
| 2025.11.26 | ₩39,154 | ₩39,475 | ₩39,154 | ₩39,368 | +0.55% | 22.3만 |
|---|
| 2025.11.25 | ₩38,725 | ₩39,395 | ₩38,725 | ₩39,328 | +1.55% | 25.2만 |
|---|
| 2025.11.24 | ₩38,752 | ₩38,980 | ₩38,752 | ₩38,926 | +0.45% | 22.9만 |
|---|
| 2025.11.21 | ₩38,458 | ₩38,846 | ₩38,458 | ₩38,725 | +0.70% | 15만 |
|---|
| 2025.11.20 | ₩38,926 | ₩38,953 | ₩38,404 | ₩38,444 | -1.24% | 15.4만 |
|---|
| 2025.11.19 | ₩38,873 | ₩38,886 | ₩38,645 | ₩38,699 | -0.45% | 21.2만 |
|---|
| 2025.11.18 | ₩38,538 | ₩38,859 | ₩38,538 | ₩38,712 | +0.45% | 7.7만 |
|---|
| 2025.11.17 | ₩38,873 | ₩38,926 | ₩38,565 | ₩38,699 | -0.45% | 9.2만 |
|---|
| 2025.11.14 | ₩38,873 | ₩39,060 | ₩38,632 | ₩38,779 | -0.24% | 9.8만 |
|---|
| 2025.11.13 | ₩39,087 | ₩39,223 | ₩38,928 | ₩38,940 | -0.38% | 18.5만 |
|---|
| 2025.11.12 | ₩39,274 | ₩39,555 | ₩39,247 | ₩39,408 | +0.34% | 15.1만 |
|---|
| 2025.11.11 | ₩39,247 | ₩39,408 | ₩39,060 | ₩39,261 | +0.03% | 7.2만 |
|---|
| 2025.11.10 | ₩38,846 | ₩39,341 | ₩38,846 | ₩39,287 | +1.14% | 9.3만 |
|---|
| 2025.11.07 | ₩38,645 | ₩38,993 | ₩38,584 | ₩38,806 | +0.42% | 10만 |
|---|
| 2025.11.06 | ₩39,047 | ₩39,100 | ₩38,792 | ₩38,873 | -0.45% | 15만 |
|---|
| 2025.11.05 | ₩39,127 | ₩39,354 | ₩39,047 | ₩39,167 | +0.10% | 10.2만 |
|---|
| 2025.11.04 | ₩39,435 | ₩39,527 | ₩39,073 | ₩39,127 | -0.78% | 10.9만 |
|---|
| 2025.11.03 | ₩39,555 | ₩39,836 | ₩39,506 | ₩39,716 | +0.41% | 14.6만 |
|---|
| 2025.10.31 | ₩39,354 | ₩39,662 | ₩39,338 | ₩39,555 | +0.51% | 9.9만 |
|---|
| 2025.10.30 | ₩39,662 | ₩39,662 | ₩39,142 | ₩39,287 | -0.94% | 63.9만 |
|---|
| 2025.10.29 | ₩39,890 | ₩40,345 | ₩39,610 | ₩39,649 | -0.60% | 9.9만 |
|---|
| 2025.10.28 | ₩39,395 | ₩39,823 | ₩39,395 | ₩39,756 | +0.92% | 14.1만 |
|---|
| 2025.10.27 | ₩39,461 | ₩39,542 | ₩39,354 | ₩39,542 | +0.20% | 10.2만 |
|---|
| 2025.10.24 | ₩39,287 | ₩39,374 | ₩39,194 | ₩39,234 | -0.14% | 9.5만 |
|---|
| 2025.10.23 | ₩39,221 | ₩39,221 | ₩38,946 | ₩39,154 | -0.17% | 8.3만 |
|---|
| 2025.10.22 | ₩39,435 | ₩39,435 | ₩38,993 | ₩39,154 | -0.71% | 12.8만 |
|---|
| 2025.10.21 | ₩39,341 | ₩39,503 | ₩39,294 | ₩39,328 | -0.03% | 31.7만 |
|---|
| 2025.10.20 | ₩39,328 | ₩39,395 | ₩39,170 | ₩39,287 | -0.10% | 9.5만 |
|---|
| 2025.10.17 | ₩39,221 | ₩39,261 | ₩39,114 | ₩39,127 | -0.24% | 9.7만 |
|---|
| 2025.10.16 | ₩39,461 | ₩39,569 | ₩39,229 | ₩39,368 | -0.24% | 15.6만 |
|---|
| 2025.10.15 | ₩39,381 | ₩39,475 | ₩39,174 | ₩39,314 | -0.17% | 12.3만 |
|---|
| 2025.10.14 | ₩38,993 | ₩39,380 | ₩38,968 | ₩39,140 | +0.38% | 9만 |
|---|
| 2025.10.13 | ₩39,180 | ₩39,368 | ₩39,180 | ₩39,261 | +0.20% | 8.7만 |
|---|
| 2025.10.10 | ₩39,461 | ₩39,721 | ₩39,087 | ₩39,114 | -0.88% | 22만 |
|---|