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 | ₩36,319 | ₩36,426 | ₩36,319 | ₩36,386 | +0.18% | 16.3만 |
| 2026.10.08 | ₩36,386 | ₩36,399 | ₩36,280 | ₩36,372 | -0.04% | 9.7만 |
| 2026.10.07 | ₩36,359 | ₩36,453 | ₩36,219 | ₩36,426 | +0.18% | 14.4만 |
| 2026.10.06 | ₩36,533 | ₩36,533 | ₩36,346 | ₩36,413 | -0.33% | 9만 |
| 2026.10.05 | ₩36,252 | ₩36,358 | ₩36,186 | ₩36,332 | +0.22% | 25만 |
| 2026.10.02 | ₩36,546 | ₩36,546 | ₩36,199 | ₩36,199 | -0.95% | 13.9만 |
| 2026.10.01 | ₩36,119 | ₩36,379 | ₩35,959 | ₩36,346 | +0.63% | 20.1만 |
| 2026.09.30 | ₩36,346 | ₩36,346 | ₩36,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,252 |
| -0.26% |
| 26.1만 |
| 2026.09.29 | ₩36,172 | ₩36,239 | ₩36,092 | ₩36,159 | -0.04% | 10.3만 |
|---|
| 2026.09.28 | ₩36,759 | ₩36,759 | ₩36,506 | ₩36,613 | -0.40% | 6.7만 |
|---|
| 2026.09.25 | ₩36,813 | ₩36,884 | ₩36,693 | ₩36,846 | +0.09% | 9.6만 |
|---|
| 2026.09.24 | ₩36,759 | ₩36,962 | ₩36,613 | ₩36,733 | -0.07% | 134.5만 |
|---|
| 2026.09.23 | ₩37,106 | ₩37,213 | ₩36,851 | ₩36,933 | -0.47% | 11만 |
|---|
| 2026.09.22 | ₩37,346 | ₩37,400 | ₩37,260 | ₩37,346 | 0.00% | 19.4만 |
|---|
| 2026.09.21 | ₩37,200 | ₩37,349 | ₩37,193 | ₩37,280 | +0.22% | 5.5만 |
|---|
| 2026.09.18 | ₩36,893 | ₩37,146 | ₩36,893 | ₩37,106 | +0.58% | 13.1만 |
|---|
| 2026.09.17 | ₩37,240 | ₩37,240 | ₩37,053 | ₩37,160 | -0.21% | 8.6만 |
|---|
| 2026.09.16 | ₩37,000 | ₩37,173 | ₩36,879 | ₩36,946 | -0.14% | 9.2만 |
|---|
| 2026.09.15 | ₩37,020 | ₩37,053 | ₩36,920 | ₩36,933 | -0.23% | 11.9만 |
|---|
| 2026.09.14 | ₩37,050 | ₩37,153 | ₩36,973 | ₩37,080 | +0.08% | 12.4만 |
|---|
| 2026.09.11 | ₩37,293 | ₩37,293 | ₩37,080 | ₩37,146 | -0.39% | 10.3만 |
|---|
| 2026.09.10 | ₩37,360 | ₩37,360 | ₩37,106 | ₩37,173 | -0.50% | 15.8만 |
|---|
| 2026.09.09 | ₩37,613 | ₩37,613 | ₩37,440 | ₩37,520 | -0.25% | 14.4만 |
|---|
| 2026.09.08 | ₩37,613 | ₩37,707 | ₩37,547 | ₩37,587 | -0.07% | 8.5만 |
|---|
| 2026.09.04 | ₩37,800 | ₩37,800 | ₩37,680 | ₩37,720 | -0.21% | 55.2만 |
|---|
| 2026.09.03 | ₩37,760 | ₩37,850 | ₩37,713 | ₩37,773 | +0.04% | 7만 |
|---|
| 2026.09.02 | ₩37,520 | ₩37,707 | ₩37,520 | ₩37,613 | +0.25% | 12.3만 |
|---|
| 2026.09.01 | ₩37,720 | ₩37,720 | ₩37,560 | ₩37,573 | -0.39% | 17.7만 |
|---|
| 2026.08.31 | ₩37,720 | ₩37,813 | ₩37,707 | ₩37,747 | +0.07% | 10.2만 |
|---|
| 2026.08.28 | ₩37,974 | ₩38,074 | ₩37,827 | ₩37,827 | -0.39% | 17.8만 |
|---|
| 2026.08.27 | ₩38,040 | ₩38,146 | ₩38,002 | ₩38,066 | +0.07% | 16.5만 |
|---|
| 2026.08.26 | ₩37,978 | ₩38,011 | ₩37,907 | ₩37,987 | +0.02% | 15.1만 |
|---|
| 2026.08.25 | ₩38,080 | ₩38,080 | ₩37,960 | ₩38,014 | -0.18% | 12만 |
|---|
| 2026.08.24 | ₩37,827 | ₩37,960 | ₩37,827 | ₩37,867 | +0.11% | 39.1만 |
|---|
| 2026.08.21 | ₩38,334 | ₩38,334 | ₩37,880 | ₩37,880 | -1.18% | 13.1만 |
|---|
| 2026.08.20 | ₩37,987 | ₩38,027 | ₩37,920 | ₩37,934 | -0.14% | 17.7만 |
|---|
| 2026.08.19 | ₩38,280 | ₩38,280 | ₩38,054 | ₩38,107 | -0.45% | 26.7만 |
|---|
| 2026.08.18 | ₩37,960 | ₩38,107 | ₩37,960 | ₩38,014 | +0.14% | 10.9만 |
|---|
| 2026.08.17 | ₩38,387 | ₩38,427 | ₩38,174 | ₩38,214 | -0.45% | 8.6만 |
|---|
| 2026.08.14 | ₩38,654 | ₩38,694 | ₩38,427 | ₩38,447 | -0.54% | 10.4만 |
|---|
| 2026.08.13 | ₩38,614 | ₩38,894 | ₩38,614 | ₩38,734 | +0.31% | 30.9만 |
|---|
| 2026.08.12 | ₩38,541 | ₩38,627 | ₩38,441 | ₩38,481 | -0.16% | 11.2만 |
|---|
| 2026.08.11 | ₩38,494 | ₩38,621 | ₩38,374 | ₩38,407 | -0.23% | 16.1만 |
|---|
| 2026.08.10 | ₩38,627 | ₩38,707 | ₩38,507 | ₩38,507 | -0.31% | 8.9만 |
|---|
| 2026.08.07 | ₩38,587 | ₩38,821 | ₩38,587 | ₩38,721 | +0.35% | 20.1만 |
|---|
| 2026.08.06 | ₩38,654 | ₩38,774 | ₩38,507 | ₩38,587 | -0.17% | 13.6만 |
|---|
| 2026.08.05 | ₩39,134 | ₩39,341 | ₩38,694 | ₩38,694 | -1.13% | 40.2만 |
|---|
| 2026.08.04 | ₩38,294 | ₩39,081 | ₩38,294 | ₩38,948 | +1.71% | 20.4만 |
|---|
| 2026.08.03 | ₩38,014 | ₩38,254 | ₩38,000 | ₩38,200 | +0.49% | 16.8만 |
|---|
| 2026.07.31 | ₩37,894 | ₩37,920 | ₩37,787 | ₩37,920 | +0.07% | 7.9만 |
|---|
| 2026.07.30 | ₩37,560 | ₩37,894 | ₩37,560 | ₩37,813 | +0.67% | 25.6만 |
|---|
| 2026.07.29 | ₩37,720 | ₩37,720 | ₩37,540 | ₩37,600 | -0.32% | 12만 |
|---|
| 2026.07.28 | ₩37,573 | ₩37,720 | ₩37,560 | ₩37,653 | +0.21% | 10만 |
|---|
| 2026.07.27 | ₩37,680 | ₩37,693 | ₩37,573 | ₩37,573 | -0.28% | 15.8만 |
|---|
| 2026.07.24 | ₩37,733 | ₩37,733 | ₩37,560 | ₩37,560 | -0.46% | 12.3만 |
|---|
| 2026.07.23 | ₩37,827 | ₩37,827 | ₩37,613 | ₩37,627 | -0.53% | 20.9만 |
|---|
| 2026.07.22 | ₩37,827 | ₩37,947 | ₩37,827 | ₩37,854 | +0.07% | 12.7만 |
|---|
| 2026.07.21 | ₩38,040 | ₩38,040 | ₩37,920 | ₩37,960 | -0.21% | 11.9만 |
|---|
| 2026.07.20 | ₩38,088 | ₩38,107 | ₩37,987 | ₩38,027 | -0.16% | 6.6만 |
|---|
| 2026.07.17 | ₩38,027 | ₩38,200 | ₩38,027 | ₩38,074 | +0.12% | 16.5만 |
|---|
| 2026.07.16 | ₩38,387 | ₩38,387 | ₩38,120 | ₩38,254 | -0.35% | 6.6만 |
|---|
| 2026.07.15 | ₩38,334 | ₩38,447 | ₩38,260 | ₩38,434 | +0.26% | 16.1만 |
|---|
| 2026.07.14 | ₩38,227 | ₩38,280 | ₩38,134 | ₩38,200 | -0.07% | 18.4만 |
|---|
| 2026.07.13 | ₩38,207 | ₩38,254 | ₩38,094 | ₩38,094 | -0.30% | 13.7만 |
|---|
| 2026.07.10 | ₩38,214 | ₩38,414 | ₩38,214 | ₩38,374 | +0.42% | 17.1만 |
|---|
| 2026.07.09 | ₩38,254 | ₩38,334 | ₩38,094 | ₩38,334 | +0.21% | 12.1만 |
|---|
| 2026.07.08 | ₩38,054 | ₩38,147 | ₩38,027 | ₩38,134 | +0.21% | 8.5만 |
|---|
| 2026.07.07 | ₩38,254 | ₩38,321 | ₩38,150 | ₩38,180 | -0.19% | 19.6만 |
|---|
| 2026.07.06 | ₩38,361 | ₩38,414 | ₩38,294 | ₩38,414 | +0.14% | 8만 |
|---|
| 2026.07.02 | ₩38,294 | ₩38,347 | ₩38,227 | ₩38,321 | +0.07% | 11.7만 |
|---|
| 2026.07.01 | ₩38,374 | ₩38,374 | ₩38,247 | ₩38,334 | -0.10% | 13.5만 |
|---|
| 2026.06.30 | ₩38,094 | ₩38,434 | ₩38,094 | ₩38,361 | +0.70% | 14.5만 |
|---|
| 2026.06.29 | ₩38,361 | ₩38,454 | ₩38,334 | ₩38,427 | +0.17% | 10.8만 |
|---|
| 2026.06.26 | ₩38,601 | ₩38,854 | ₩38,601 | ₩38,828 | +0.59% | 6.7만 |
|---|
| 2026.06.25 | ₩38,747 | ₩38,764 | ₩38,694 | ₩38,747 | 0.00% | 7.6만 |
|---|
| 2026.06.24 | ₩38,601 | ₩38,761 | ₩38,601 | ₩38,721 | +0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩38,614 | ₩38,694 | ₩38,561 | ₩38,641 | +0.07% | 9.2만 |
|---|
| 2026.06.22 | ₩38,627 | ₩39,120 | ₩38,627 | ₩38,667 | +0.10% | 7.9만 |
|---|
| 2026.06.18 | ₩38,734 | ₩38,868 | ₩38,734 | ₩38,814 | +0.21% | 12.5만 |
|---|
| 2026.06.17 | ₩38,914 | ₩38,954 | ₩38,654 | ₩38,694 | -0.57% | 8.8만 |
|---|
| 2026.06.16 | ₩39,028 | ₩39,174 | ₩38,934 | ₩38,934 | -0.24% | 8.1만 |
|---|
| 2026.06.15 | ₩38,968 | ₩39,134 | ₩38,968 | ₩39,041 | +0.19% | 8.5만 |
|---|
| 2026.06.12 | ₩38,801 | ₩38,968 | ₩38,774 | ₩38,868 | +0.17% | 18.3만 |
|---|
| 2026.06.11 | ₩38,661 | ₩38,961 | ₩38,574 | ₩38,921 | +0.67% | 15.3만 |
|---|
| 2026.06.10 | ₩38,788 | ₩38,788 | ₩38,641 | ₩38,654 | -0.34% | 8.8만 |
|---|
| 2026.06.09 | ₩38,854 | ₩38,854 | ₩38,614 | ₩38,761 | -0.24% | 10.4만 |
|---|
| 2026.06.08 | ₩38,734 | ₩38,774 | ₩38,681 | ₩38,721 | -0.03% | 10.8만 |
|---|
| 2026.06.05 | ₩39,148 | ₩39,148 | ₩38,667 | ₩38,694 | -1.16% | 9.4만 |
|---|
| 2026.06.04 | ₩39,134 | ₩39,241 | ₩39,081 | ₩39,228 | +0.24% | 12.1만 |
|---|
| 2026.06.03 | ₩39,415 | ₩39,415 | ₩39,081 | ₩39,094 | -0.81% | 5.8만 |
|---|
| 2026.06.02 | ₩39,401 | ₩39,495 | ₩39,361 | ₩39,415 | +0.03% | 41.1만 |
|---|
| 2026.06.01 | ₩39,471 | ₩39,615 | ₩39,348 | ₩39,588 | +0.30% | 5.8만 |
|---|
| 2026.05.29 | ₩39,121 | ₩39,481 | ₩39,121 | ₩39,441 | +0.82% | 11.6만 |
|---|
| 2026.05.28 | ₩39,054 | ₩39,188 | ₩39,054 | ₩39,148 | +0.24% | 9.4만 |
|---|
| 2026.05.27 | ₩38,974 | ₩39,068 | ₩38,961 | ₩38,974 | 0.00% | 7.7만 |
|---|
| 2026.05.26 | ₩39,008 | ₩39,068 | ₩38,948 | ₩39,021 | +0.03% | 8.9만 |
|---|
| 2026.05.22 | ₩39,014 | ₩39,026 | ₩38,828 | ₩38,908 | -0.27% | 7.6만 |
|---|
| 2026.05.21 | ₩38,774 | ₩38,934 | ₩38,667 | ₩38,854 | +0.21% | 8.7만 |
|---|
| 2026.05.20 | ₩38,674 | ₩38,948 | ₩38,674 | ₩38,868 | +0.50% | 7.8만 |
|---|
| 2026.05.19 | ₩38,734 | ₩38,734 | ₩38,574 | ₩38,601 | -0.34% | 7.6만 |
|---|
| 2026.05.18 | ₩38,828 | ₩38,961 | ₩38,727 | ₩38,761 | -0.17% | 5.3만 |
|---|
| 2026.05.15 | ₩39,068 | ₩39,068 | ₩38,881 | ₩38,881 | -0.48% | 3.7만 |
|---|
| 2026.05.14 | ₩39,348 | ₩39,375 | ₩39,228 | ₩39,295 | -0.14% | 10.1만 |
|---|
| 2026.05.13 | ₩38,929 | ₩39,214 | ₩38,929 | ₩39,148 | +0.56% | 5.8만 |
|---|
| 2026.05.12 | ₩39,001 | ₩39,021 | ₩38,788 | ₩38,921 | -0.21% | 5.7만 |
|---|
| 2026.05.11 | ₩38,961 | ₩39,188 | ₩38,961 | ₩39,054 | +0.24% | 11.3만 |
|---|
| 2026.05.08 | ₩38,934 | ₩39,084 | ₩38,934 | ₩39,028 | +0.24% | 6.9만 |
|---|
| 2026.05.07 | ₩38,841 | ₩39,006 | ₩38,667 | ₩38,721 | -0.31% | 11.2만 |
|---|
| 2026.05.06 | ₩38,414 | ₩38,922 | ₩38,414 | ₩38,894 | +1.25% | 7.5만 |
|---|
| 2026.05.05 | ₩37,960 | ₩38,287 | ₩37,960 | ₩38,174 | +0.56% | 9.8만 |
|---|
| 2026.05.04 | ₩38,027 | ₩38,160 | ₩37,867 | ₩37,947 | -0.21% | 15.7만 |
|---|
| 2026.05.01 | ₩38,054 | ₩38,401 | ₩38,054 | ₩38,147 | +0.25% | 18.7만 |
|---|
| 2026.04.30 | ₩37,960 | ₩38,174 | ₩37,840 | ₩38,080 | +0.32% | 9.9만 |
|---|
| 2026.04.29 | ₩38,094 | ₩38,094 | ₩37,907 | ₩37,974 | -0.32% | 11.4만 |
|---|
| 2026.04.28 | ₩38,200 | ₩38,227 | ₩38,080 | ₩38,174 | -0.07% | 9.2만 |
|---|
| 2026.04.27 | ₩38,280 | ₩38,427 | ₩38,240 | ₩38,361 | +0.21% | 21.5만 |
|---|
| 2026.04.24 | ₩37,987 | ₩38,409 | ₩37,987 | ₩38,347 | +0.95% | 9만 |
|---|
| 2026.04.23 | ₩38,214 | ₩38,267 | ₩37,900 | ₩37,974 | -0.63% | 10.1만 |
|---|
| 2026.04.22 | ₩38,214 | ₩38,280 | ₩38,147 | ₩38,254 | +0.10% | 10.4만 |
|---|
| 2026.04.21 | ₩38,214 | ₩38,307 | ₩38,014 | ₩38,027 | -0.49% | 11.9만 |
|---|
| 2026.04.20 | ₩38,200 | ₩38,240 | ₩38,134 | ₩38,200 | 0.00% | 8.7만 |
|---|
| 2026.04.17 | ₩38,080 | ₩38,454 | ₩38,080 | ₩38,254 | +0.46% | 10.4만 |
|---|
| 2026.04.16 | ₩37,960 | ₩38,200 | ₩37,946 | ₩37,987 | +0.07% | 10.6만 |
|---|
| 2026.04.15 | ₩37,613 | ₩38,000 | ₩37,613 | ₩37,960 | +0.92% | 48.2만 |
|---|
| 2026.04.14 | ₩37,340 | ₩37,693 | ₩37,340 | ₩37,627 | +0.77% | 15.8만 |
|---|
| 2026.04.13 | ₩37,066 | ₩37,333 | ₩37,060 | ₩37,293 | +0.61% | 10.3만 |
|---|
| 2026.04.10 | ₩37,093 | ₩37,200 | ₩37,066 | ₩37,080 | -0.04% | 6.1만 |
|---|
| 2026.04.09 | ₩36,960 | ₩37,226 | ₩36,893 | ₩37,120 | +0.43% | 10.2만 |
|---|
| 2026.04.08 | ₩37,120 | ₩37,120 | ₩36,906 | ₩37,026 | -0.25% | 11.5만 |
|---|
| 2026.04.07 | ₩36,586 | ₩36,893 | ₩36,479 | ₩36,706 | +0.33% | 13.1만 |
|---|
| 2026.04.06 | ₩36,713 | ₩36,733 | ₩36,579 | ₩36,613 | -0.27% | 12.7만 |
|---|
| 2026.04.02 | ₩36,199 | ₩36,693 | ₩36,199 | ₩36,653 | +1.25% | 10.6만 |
|---|
| 2026.04.01 | ₩36,413 | ₩36,573 | ₩36,413 | ₩36,519 | +0.29% | 9.7만 |
|---|
| 2026.03.31 | ₩36,292 | ₩36,573 | ₩36,292 | ₩36,466 | +0.48% | 23.9만 |
|---|
| 2026.03.30 | ₩36,159 | ₩36,346 | ₩36,159 | ₩36,226 | +0.18% | 6.6만 |
|---|
| 2026.03.27 | ₩36,426 | ₩36,490 | ₩36,379 | ₩36,426 | 0.00% | 59.1만 |
|---|
| 2026.03.26 | ₩36,413 | ₩36,599 | ₩36,386 | ₩36,399 | -0.04% | 9.7만 |
|---|
| 2026.03.25 | ₩36,559 | ₩36,679 | ₩36,559 | ₩36,593 | +0.09% | 8.7만 |
|---|
| 2026.03.24 | ₩36,546 | ₩36,626 | ₩36,479 | ₩36,506 | -0.11% | 16.9만 |
|---|
| 2026.03.23 | ₩36,519 | ₩36,699 | ₩36,493 | ₩36,626 | +0.29% | 12.6만 |
|---|
| 2026.03.20 | ₩36,639 | ₩36,639 | ₩36,439 | ₩36,453 | -0.51% | 10만 |
|---|
| 2026.03.19 | ₩36,493 | ₩36,719 | ₩36,493 | ₩36,679 | +0.51% | 15.7만 |
|---|
| 2026.03.18 | ₩36,879 | ₩36,893 | ₩36,733 | ₩36,746 | -0.36% | 6.9만 |
|---|
| 2026.03.17 | ₩36,826 | ₩37,013 | ₩36,826 | ₩36,866 | +0.11% | 10만 |
|---|
| 2026.03.16 | ₩36,866 | ₩37,013 | ₩36,813 | ₩36,873 | +0.02% | 8.4만 |
|---|
| 2026.03.13 | ₩36,733 | ₩37,026 | ₩36,733 | ₩36,773 | +0.11% | 10.7만 |
|---|
| 2026.03.12 | ₩36,946 | ₩37,080 | ₩36,866 | ₩36,866 | -0.22% | 12만 |
|---|
| 2026.03.11 | ₩37,333 | ₩37,333 | ₩37,053 | ₩37,173 | -0.43% | 13.8만 |
|---|
| 2026.03.10 | ₩37,507 | ₩37,547 | ₩37,280 | ₩37,293 | -0.57% | 17.2만 |
|---|
| 2026.03.09 | ₩37,480 | ₩37,533 | ₩37,360 | ₩37,507 | +0.07% | 11.7만 |
|---|
| 2026.03.06 | ₩37,487 | ₩37,653 | ₩37,453 | ₩37,567 | +0.21% | 9.3만 |
|---|
| 2026.03.05 | ₩37,533 | ₩37,680 | ₩37,467 | ₩37,573 | +0.11% | 10.7만 |
|---|
| 2026.03.04 | ₩37,660 | ₩37,813 | ₩37,653 | ₩37,720 | +0.16% | 8.9만 |
|---|
| 2026.03.03 | ₩37,387 | ₩37,813 | ₩37,387 | ₩37,653 | +0.71% | 15.6만 |
|---|
| 2026.03.02 | ₩37,693 | ₩37,773 | ₩36,626 | ₩37,733 | +0.11% | 14.5만 |
|---|
| 2026.02.27 | ₩37,413 | ₩37,760 | ₩37,413 | ₩37,760 | +0.93% | 7.7만 |
|---|
| 2026.02.26 | ₩37,493 | ₩37,533 | ₩37,346 | ₩37,400 | -0.25% | 8.6만 |
|---|
| 2026.02.25 | ₩37,427 | ₩37,533 | ₩37,356 | ₩37,493 | +0.18% | 8.5만 |
|---|
| 2026.02.24 | ₩37,360 | ₩37,453 | ₩37,266 | ₩37,373 | +0.04% | 10.4만 |
|---|
| 2026.02.23 | ₩37,293 | ₩37,480 | ₩37,293 | ₩37,346 | +0.14% | 21.4만 |
|---|
| 2026.02.20 | ₩37,226 | ₩37,493 | ₩37,226 | ₩37,400 | +0.47% | 28만 |
|---|
| 2026.02.19 | ₩37,240 | ₩37,465 | ₩37,240 | ₩37,320 | +0.21% | 9.8만 |
|---|
| 2026.02.18 | ₩37,280 | ₩37,427 | ₩37,280 | ₩37,400 | +0.32% | 8.8만 |
|---|
| 2026.02.17 | ₩37,360 | ₩37,427 | ₩37,266 | ₩37,400 | +0.11% | 10.5만 |
|---|
| 2026.02.13 | ₩37,373 | ₩37,653 | ₩37,320 | ₩37,427 | +0.14% | 8.4만 |
|---|
| 2026.02.12 | ₩37,533 | ₩37,533 | ₩37,293 | ₩37,373 | -0.43% | 18.1만 |
|---|
| 2026.02.11 | ₩37,573 | ₩37,573 | ₩37,365 | ₩37,453 | -0.32% | 16만 |
|---|
| 2026.02.10 | ₩37,493 | ₩37,680 | ₩37,493 | ₩37,547 | +0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩37,520 | ₩37,593 | ₩37,433 | ₩37,560 | +0.11% | 12.1만 |
|---|
| 2026.02.06 | ₩37,560 | ₩37,560 | ₩37,346 | ₩37,520 | -0.11% | 14.7만 |
|---|
| 2026.02.05 | ₩37,360 | ₩37,493 | ₩37,360 | ₩37,480 | +0.32% | 30.2만 |
|---|
| 2026.02.04 | ₩37,320 | ₩37,467 | ₩37,320 | ₩37,440 | +0.32% | 10만 |
|---|
| 2026.02.03 | ₩37,640 | ₩37,640 | ₩37,433 | ₩37,493 | -0.39% | 15만 |
|---|
| 2026.02.02 | ₩37,827 | ₩37,854 | ₩37,560 | ₩37,693 | -0.35% | 66.3만 |
|---|
| 2026.01.30 | ₩37,827 | ₩37,968 | ₩37,720 | ₩37,854 | +0.07% | 21.2만 |
|---|
| 2026.01.29 | ₩37,920 | ₩38,027 | ₩37,813 | ₩37,960 | +0.11% | 20.5만 |
|---|
| 2026.01.28 | ₩37,907 | ₩38,094 | ₩37,899 | ₩37,907 | 0.00% | 5.3만 |
|---|
| 2026.01.27 | ₩37,907 | ₩37,974 | ₩37,775 | ₩37,960 | +0.14% | 13.7만 |
|---|
| 2026.01.26 | ₩37,707 | ₩37,920 | ₩37,707 | ₩37,773 | +0.18% | 15.1만 |
|---|
| 2026.01.23 | ₩37,587 | ₩37,827 | ₩37,587 | ₩37,707 | +0.32% | 34.5만 |
|---|
| 2026.01.22 | ₩37,920 | ₩37,920 | ₩37,600 | ₩37,760 | -0.42% | 25.1만 |
|---|
| 2026.01.21 | ₩37,867 | ₩37,867 | ₩37,495 | ₩37,747 | -0.32% | 44.3만 |
|---|
| 2026.01.20 | ₩37,813 | ₩37,827 | ₩37,627 | ₩37,747 | -0.18% | 7.4만 |
|---|
| 2026.01.16 | ₩37,987 | ₩37,987 | ₩37,760 | ₩37,894 | -0.25% | 10.7만 |
|---|
| 2026.01.15 | ₩38,200 | ₩38,200 | ₩37,854 | ₩37,854 | -0.91% | 12만 |
|---|
| 2026.01.14 | ₩38,027 | ₩38,080 | ₩37,894 | ₩38,054 | +0.07% | 13.9만 |
|---|
| 2026.01.13 | ₩38,294 | ₩38,294 | ₩37,920 | ₩38,054 | -0.63% | 12.5만 |
|---|
| 2026.01.12 | ₩37,894 | ₩38,280 | ₩37,894 | ₩38,107 | +0.56% | 11.3만 |
|---|
| 2026.01.09 | ₩38,240 | ₩38,374 | ₩38,160 | ₩38,200 | -0.10% | 16.8만 |
|---|
| 2026.01.08 | ₩38,267 | ₩38,399 | ₩38,187 | ₩38,254 | -0.03% | 16.1만 |
|---|
| 2026.01.07 | ₩38,334 | ₩38,577 | ₩38,321 | ₩38,334 | 0.00% | 8.8만 |
|---|
| 2026.01.06 | ₩38,160 | ₩38,507 | ₩38,160 | ₩38,387 | +0.59% | 34.8만 |
|---|
| 2026.01.05 | ₩37,920 | ₩38,347 | ₩37,918 | ₩38,254 | +0.88% | 8.5만 |
|---|
| 2026.01.02 | ₩38,107 | ₩38,107 | ₩37,787 | ₩37,920 | -0.49% | 7.9만 |
|---|
| 2025.12.31 | ₩38,107 | ₩38,214 | ₩37,987 | ₩37,987 | -0.32% | 29.8만 |
|---|
| 2025.12.30 | ₩38,267 | ₩38,307 | ₩38,147 | ₩38,160 | -0.28% | 13만 |
|---|
| 2025.12.29 | ₩38,654 | ₩38,788 | ₩38,627 | ₩38,627 | -0.07% | 8.5만 |
|---|
| 2025.12.26 | ₩38,934 | ₩39,028 | ₩38,707 | ₩38,921 | -0.03% | 3.8만 |
|---|
| 2025.12.24 | ₩38,694 | ₩38,974 | ₩38,654 | ₩38,874 | +0.47% | 6.1만 |
|---|
| 2025.12.23 | ₩38,534 | ₩38,694 | ₩38,481 | ₩38,694 | +0.42% | 10.8만 |
|---|
| 2025.12.22 | ₩38,414 | ₩38,654 | ₩38,414 | ₩38,574 | +0.42% | 12.5만 |
|---|
| 2025.12.19 | ₩38,267 | ₩38,481 | ₩38,267 | ₩38,321 | +0.14% | 9.2만 |
|---|
| 2025.12.18 | ₩38,534 | ₩38,547 | ₩38,280 | ₩38,414 | -0.31% | 27.5만 |
|---|
| 2025.12.17 | ₩38,454 | ₩38,534 | ₩38,227 | ₩38,240 | -0.56% | 14.9만 |
|---|
| 2025.12.16 | ₩38,334 | ₩38,534 | ₩38,200 | ₩38,427 | +0.24% | 15만 |
|---|
| 2025.12.15 | ₩38,521 | ₩38,687 | ₩38,414 | ₩38,454 | -0.17% | 14.5만 |
|---|
| 2025.12.12 | ₩38,747 | ₩38,857 | ₩38,427 | ₩38,507 | -0.62% | 45.6만 |
|---|
| 2025.12.11 | ₩38,908 | ₩39,014 | ₩38,387 | ₩38,854 | -0.14% | 15.9만 |
|---|
| 2025.12.10 | ₩38,707 | ₩39,288 | ₩38,534 | ₩39,028 | +0.83% | 18.5만 |
|---|
| 2025.12.09 | ₩38,801 | ₩39,094 | ₩38,681 | ₩38,694 | -0.28% | 8.3만 |
|---|
| 2025.12.08 | ₩39,134 | ₩39,134 | ₩38,681 | ₩38,894 | -0.61% | 11.6만 |
|---|
| 2025.12.05 | ₩38,961 | ₩39,121 | ₩38,908 | ₩39,014 | +0.14% | 50.1만 |
|---|
| 2025.12.04 | ₩39,108 | ₩39,108 | ₩38,801 | ₩38,974 | -0.34% | 12만 |
|---|
| 2025.12.03 | ₩38,881 | ₩39,108 | ₩38,881 | ₩39,001 | +0.31% | 15만 |
|---|
| 2025.12.02 | ₩39,081 | ₩39,108 | ₩38,894 | ₩39,028 | -0.14% | 8.8만 |
|---|
| 2025.12.01 | ₩39,134 | ₩39,134 | ₩38,881 | ₩38,881 | -0.65% | 12만 |
|---|
| 2025.11.28 | ₩38,908 | ₩39,228 | ₩38,908 | ₩39,161 | +0.65% | 3.4만 |
|---|
| 2025.11.26 | ₩39,041 | ₩39,361 | ₩39,041 | ₩39,255 | +0.55% | 22.3만 |
|---|
| 2025.11.25 | ₩38,614 | ₩39,281 | ₩38,614 | ₩39,214 | +1.55% | 25.2만 |
|---|
| 2025.11.24 | ₩38,641 | ₩38,868 | ₩38,641 | ₩38,814 | +0.45% | 22.9만 |
|---|
| 2025.11.21 | ₩38,347 | ₩38,734 | ₩38,347 | ₩38,614 | +0.70% | 15만 |
|---|
| 2025.11.20 | ₩38,814 | ₩38,841 | ₩38,294 | ₩38,334 | -1.24% | 15.4만 |
|---|
| 2025.11.19 | ₩38,761 | ₩38,774 | ₩38,534 | ₩38,587 | -0.45% | 21.2만 |
|---|
| 2025.11.18 | ₩38,427 | ₩38,747 | ₩38,427 | ₩38,601 | +0.45% | 7.7만 |
|---|
| 2025.11.17 | ₩38,761 | ₩38,814 | ₩38,454 | ₩38,587 | -0.45% | 9.2만 |
|---|
| 2025.11.14 | ₩38,761 | ₩38,948 | ₩38,521 | ₩38,667 | -0.24% | 9.8만 |
|---|
| 2025.11.13 | ₩38,974 | ₩39,110 | ₩38,816 | ₩38,828 | -0.38% | 18.5만 |
|---|
| 2025.11.12 | ₩39,161 | ₩39,441 | ₩39,134 | ₩39,295 | +0.34% | 15.1만 |
|---|
| 2025.11.11 | ₩39,134 | ₩39,295 | ₩38,948 | ₩39,148 | +0.03% | 7.2만 |
|---|
| 2025.11.10 | ₩38,734 | ₩39,228 | ₩38,734 | ₩39,174 | +1.14% | 9.3만 |
|---|
| 2025.11.07 | ₩38,534 | ₩38,881 | ₩38,473 | ₩38,694 | +0.42% | 10만 |
|---|
| 2025.11.06 | ₩38,934 | ₩38,988 | ₩38,681 | ₩38,761 | -0.45% | 15만 |
|---|
| 2025.11.05 | ₩39,014 | ₩39,241 | ₩38,934 | ₩39,054 | +0.10% | 10.2만 |
|---|
| 2025.11.04 | ₩39,321 | ₩39,413 | ₩38,961 | ₩39,014 | -0.78% | 10.9만 |
|---|
| 2025.11.03 | ₩39,441 | ₩39,722 | ₩39,392 | ₩39,601 | +0.41% | 14.6만 |
|---|
| 2025.10.31 | ₩39,241 | ₩39,548 | ₩39,225 | ₩39,441 | +0.51% | 9.9만 |
|---|
| 2025.10.30 | ₩39,548 | ₩39,548 | ₩39,029 | ₩39,174 | -0.94% | 63.9만 |
|---|
| 2025.10.29 | ₩39,775 | ₩40,229 | ₩39,496 | ₩39,535 | -0.60% | 9.9만 |
|---|
| 2025.10.28 | ₩39,281 | ₩39,708 | ₩39,281 | ₩39,641 | +0.92% | 14.1만 |
|---|
| 2025.10.27 | ₩39,348 | ₩39,428 | ₩39,241 | ₩39,428 | +0.20% | 10.2만 |
|---|
| 2025.10.24 | ₩39,174 | ₩39,261 | ₩39,081 | ₩39,121 | -0.14% | 9.5만 |
|---|
| 2025.10.23 | ₩39,108 | ₩39,108 | ₩38,834 | ₩39,041 | -0.17% | 8.3만 |
|---|
| 2025.10.22 | ₩39,321 | ₩39,321 | ₩38,881 | ₩39,041 | -0.71% | 12.8만 |
|---|
| 2025.10.21 | ₩39,228 | ₩39,389 | ₩39,181 | ₩39,214 | -0.03% | 31.7만 |
|---|
| 2025.10.20 | ₩39,214 | ₩39,281 | ₩39,057 | ₩39,174 | -0.10% | 9.5만 |
|---|
| 2025.10.17 | ₩39,108 | ₩39,148 | ₩39,001 | ₩39,014 | -0.24% | 9.7만 |
|---|
| 2025.10.16 | ₩39,348 | ₩39,455 | ₩39,116 | ₩39,255 | -0.24% | 15.6만 |
|---|
| 2025.10.15 | ₩39,268 | ₩39,361 | ₩39,061 | ₩39,201 | -0.17% | 12.3만 |
|---|
| 2025.10.14 | ₩38,881 | ₩39,267 | ₩38,856 | ₩39,028 | +0.38% | 9만 |
|---|
| 2025.10.13 | ₩39,068 | ₩39,255 | ₩39,068 | ₩39,148 | +0.20% | 8.7만 |
|---|
| 2025.10.10 | ₩39,348 | ₩39,607 | ₩38,974 | ₩39,001 | -0.88% | 22만 |
|---|