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 | ₩36,517 | ₩36,625 | ₩36,517 | ₩36,584 | +0.18% | 16.3만 |
| 2026.10.08 | ₩36,584 | ₩36,598 | ₩36,478 | ₩36,571 | -0.04% | 9.7만 |
| 2026.10.07 | ₩36,558 | ₩36,651 | ₩36,417 | ₩36,625 | +0.18% | 14.4만 |
| 2026.10.06 | ₩36,732 | ₩36,732 | ₩36,544 | ₩36,611 | -0.33% | 9만 |
| 2026.10.05 | ₩36,450 | ₩36,556 | ₩36,383 | ₩36,531 | +0.22% | 25만 |
| 2026.10.02 | ₩36,745 | ₩36,745 | ₩36,397 | ₩36,397 | -0.95% | 13.9만 |
| 2026.10.01 | ₩36,316 | ₩36,578 | ₩36,155 | ₩36,544 | +0.63% | 20.1만 |
| 2026.09.30 | ₩36,544 | ₩36,544 | ₩36,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,450 |
| -0.26% |
| 26.1만 |
| 2026.09.29 | ₩36,370 | ₩36,437 | ₩36,289 | ₩36,356 | -0.04% | 10.3만 |
|---|
| 2026.09.28 | ₩36,960 | ₩36,960 | ₩36,705 | ₩36,812 | -0.40% | 6.7만 |
|---|
| 2026.09.25 | ₩37,014 | ₩37,085 | ₩36,893 | ₩37,047 | +0.09% | 9.6만 |
|---|
| 2026.09.24 | ₩36,960 | ₩37,164 | ₩36,812 | ₩36,933 | -0.07% | 134.5만 |
|---|
| 2026.09.23 | ₩37,309 | ₩37,416 | ₩37,053 | ₩37,134 | -0.47% | 11만 |
|---|
| 2026.09.22 | ₩37,550 | ₩37,604 | ₩37,463 | ₩37,550 | 0.00% | 19.4만 |
|---|
| 2026.09.21 | ₩37,403 | ₩37,553 | ₩37,396 | ₩37,483 | +0.22% | 5.5만 |
|---|
| 2026.09.18 | ₩37,094 | ₩37,349 | ₩37,094 | ₩37,309 | +0.58% | 13.1만 |
|---|
| 2026.09.17 | ₩37,443 | ₩37,443 | ₩37,255 | ₩37,362 | -0.21% | 8.6만 |
|---|
| 2026.09.16 | ₩37,201 | ₩37,376 | ₩37,081 | ₩37,148 | -0.14% | 9.2만 |
|---|
| 2026.09.15 | ₩37,222 | ₩37,255 | ₩37,121 | ₩37,134 | -0.23% | 11.9만 |
|---|
| 2026.09.14 | ₩37,252 | ₩37,356 | ₩37,175 | ₩37,282 | +0.08% | 12.4만 |
|---|
| 2026.09.11 | ₩37,497 | ₩37,497 | ₩37,282 | ₩37,349 | -0.39% | 10.3만 |
|---|
| 2026.09.10 | ₩37,564 | ₩37,564 | ₩37,309 | ₩37,376 | -0.50% | 15.8만 |
|---|
| 2026.09.09 | ₩37,819 | ₩37,819 | ₩37,644 | ₩37,725 | -0.25% | 14.4만 |
|---|
| 2026.09.08 | ₩37,819 | ₩37,912 | ₩37,751 | ₩37,792 | -0.07% | 8.5만 |
|---|
| 2026.09.04 | ₩38,006 | ₩38,006 | ₩37,886 | ₩37,926 | -0.21% | 55.2만 |
|---|
| 2026.09.03 | ₩37,966 | ₩38,056 | ₩37,919 | ₩37,980 | +0.04% | 7만 |
|---|
| 2026.09.02 | ₩37,725 | ₩37,912 | ₩37,725 | ₩37,819 | +0.25% | 12.3만 |
|---|
| 2026.09.01 | ₩37,926 | ₩37,926 | ₩37,765 | ₩37,778 | -0.39% | 17.7만 |
|---|
| 2026.08.31 | ₩37,926 | ₩38,020 | ₩37,912 | ₩37,953 | +0.07% | 10.2만 |
|---|
| 2026.08.28 | ₩38,181 | ₩38,281 | ₩38,033 | ₩38,033 | -0.39% | 17.8만 |
|---|
| 2026.08.27 | ₩38,248 | ₩38,354 | ₩38,209 | ₩38,273 | +0.07% | 16.5만 |
|---|
| 2026.08.26 | ₩38,185 | ₩38,218 | ₩38,114 | ₩38,194 | +0.02% | 15.1만 |
|---|
| 2026.08.25 | ₩38,288 | ₩38,288 | ₩38,167 | ₩38,221 | -0.18% | 12만 |
|---|
| 2026.08.24 | ₩38,033 | ₩38,167 | ₩38,033 | ₩38,073 | +0.11% | 39.1만 |
|---|
| 2026.08.21 | ₩38,543 | ₩38,543 | ₩38,087 | ₩38,087 | -1.18% | 13.1만 |
|---|
| 2026.08.20 | ₩38,194 | ₩38,234 | ₩38,127 | ₩38,141 | -0.14% | 17.7만 |
|---|
| 2026.08.19 | ₩38,489 | ₩38,489 | ₩38,261 | ₩38,315 | -0.45% | 26.7만 |
|---|
| 2026.08.18 | ₩38,167 | ₩38,315 | ₩38,167 | ₩38,221 | +0.14% | 10.9만 |
|---|
| 2026.08.17 | ₩38,597 | ₩38,637 | ₩38,382 | ₩38,422 | -0.45% | 8.6만 |
|---|
| 2026.08.14 | ₩38,865 | ₩38,905 | ₩38,637 | ₩38,657 | -0.54% | 10.4만 |
|---|
| 2026.08.13 | ₩38,825 | ₩39,106 | ₩38,825 | ₩38,945 | +0.31% | 30.9만 |
|---|
| 2026.08.12 | ₩38,751 | ₩38,838 | ₩38,650 | ₩38,691 | -0.16% | 11.2만 |
|---|
| 2026.08.11 | ₩38,704 | ₩38,831 | ₩38,583 | ₩38,617 | -0.23% | 16.1만 |
|---|
| 2026.08.10 | ₩38,838 | ₩38,919 | ₩38,717 | ₩38,717 | -0.31% | 8.9만 |
|---|
| 2026.08.07 | ₩38,798 | ₩39,033 | ₩38,798 | ₩38,932 | +0.35% | 20.1만 |
|---|
| 2026.08.06 | ₩38,865 | ₩38,986 | ₩38,717 | ₩38,798 | -0.17% | 13.6만 |
|---|
| 2026.08.05 | ₩39,348 | ₩39,556 | ₩38,905 | ₩38,905 | -1.13% | 40.2만 |
|---|
| 2026.08.04 | ₩38,503 | ₩39,294 | ₩38,503 | ₩39,160 | +1.71% | 20.4만 |
|---|
| 2026.08.03 | ₩38,221 | ₩38,463 | ₩38,208 | ₩38,409 | +0.49% | 16.8만 |
|---|
| 2026.07.31 | ₩38,100 | ₩38,127 | ₩37,993 | ₩38,127 | +0.07% | 7.9만 |
|---|
| 2026.07.30 | ₩37,765 | ₩38,100 | ₩37,765 | ₩38,020 | +0.67% | 25.6만 |
|---|
| 2026.07.29 | ₩37,926 | ₩37,926 | ₩37,745 | ₩37,805 | -0.32% | 12만 |
|---|
| 2026.07.28 | ₩37,778 | ₩37,926 | ₩37,765 | ₩37,859 | +0.21% | 10만 |
|---|
| 2026.07.27 | ₩37,886 | ₩37,899 | ₩37,778 | ₩37,778 | -0.28% | 15.8만 |
|---|
| 2026.07.24 | ₩37,939 | ₩37,939 | ₩37,765 | ₩37,765 | -0.46% | 12.3만 |
|---|
| 2026.07.23 | ₩38,033 | ₩38,033 | ₩37,819 | ₩37,832 | -0.53% | 20.9만 |
|---|
| 2026.07.22 | ₩38,033 | ₩38,154 | ₩38,033 | ₩38,060 | +0.07% | 12.7만 |
|---|
| 2026.07.21 | ₩38,248 | ₩38,248 | ₩38,127 | ₩38,167 | -0.21% | 11.9만 |
|---|
| 2026.07.20 | ₩38,296 | ₩38,315 | ₩38,194 | ₩38,234 | -0.16% | 6.6만 |
|---|
| 2026.07.17 | ₩38,234 | ₩38,409 | ₩38,234 | ₩38,281 | +0.12% | 16.5만 |
|---|
| 2026.07.16 | ₩38,597 | ₩38,597 | ₩38,328 | ₩38,463 | -0.35% | 6.6만 |
|---|
| 2026.07.15 | ₩38,543 | ₩38,657 | ₩38,469 | ₩38,644 | +0.26% | 16.1만 |
|---|
| 2026.07.14 | ₩38,436 | ₩38,489 | ₩38,342 | ₩38,409 | -0.07% | 18.4만 |
|---|
| 2026.07.13 | ₩38,416 | ₩38,463 | ₩38,302 | ₩38,302 | -0.30% | 13.7만 |
|---|
| 2026.07.10 | ₩38,422 | ₩38,624 | ₩38,422 | ₩38,583 | +0.42% | 17.1만 |
|---|
| 2026.07.09 | ₩38,463 | ₩38,543 | ₩38,302 | ₩38,543 | +0.21% | 12.1만 |
|---|
| 2026.07.08 | ₩38,261 | ₩38,355 | ₩38,234 | ₩38,342 | +0.21% | 8.5만 |
|---|
| 2026.07.07 | ₩38,463 | ₩38,530 | ₩38,358 | ₩38,389 | -0.19% | 19.6만 |
|---|
| 2026.07.06 | ₩38,570 | ₩38,624 | ₩38,503 | ₩38,624 | +0.14% | 8만 |
|---|
| 2026.07.02 | ₩38,503 | ₩38,556 | ₩38,436 | ₩38,530 | +0.07% | 11.7만 |
|---|
| 2026.07.01 | ₩38,583 | ₩38,583 | ₩38,456 | ₩38,543 | -0.10% | 13.5만 |
|---|
| 2026.06.30 | ₩38,302 | ₩38,644 | ₩38,302 | ₩38,570 | +0.70% | 14.5만 |
|---|
| 2026.06.29 | ₩38,570 | ₩38,664 | ₩38,543 | ₩38,637 | +0.17% | 10.8만 |
|---|
| 2026.06.26 | ₩38,811 | ₩39,066 | ₩38,811 | ₩39,039 | +0.59% | 6.7만 |
|---|
| 2026.06.25 | ₩38,959 | ₩38,975 | ₩38,905 | ₩38,959 | 0.00% | 7.6만 |
|---|
| 2026.06.24 | ₩38,811 | ₩38,972 | ₩38,811 | ₩38,932 | +0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩38,825 | ₩38,905 | ₩38,771 | ₩38,852 | +0.07% | 9.2만 |
|---|
| 2026.06.22 | ₩38,838 | ₩39,333 | ₩38,838 | ₩38,878 | +0.10% | 7.9만 |
|---|
| 2026.06.18 | ₩38,945 | ₩39,080 | ₩38,945 | ₩39,026 | +0.21% | 12.5만 |
|---|
| 2026.06.17 | ₩39,127 | ₩39,167 | ₩38,865 | ₩38,905 | -0.57% | 8.8만 |
|---|
| 2026.06.16 | ₩39,241 | ₩39,388 | ₩39,147 | ₩39,147 | -0.24% | 8.1만 |
|---|
| 2026.06.15 | ₩39,180 | ₩39,348 | ₩39,180 | ₩39,254 | +0.19% | 8.5만 |
|---|
| 2026.06.12 | ₩39,013 | ₩39,180 | ₩38,986 | ₩39,080 | +0.17% | 18.3만 |
|---|
| 2026.06.11 | ₩38,872 | ₩39,174 | ₩38,784 | ₩39,133 | +0.67% | 15.3만 |
|---|
| 2026.06.10 | ₩38,999 | ₩38,999 | ₩38,852 | ₩38,865 | -0.34% | 8.8만 |
|---|
| 2026.06.09 | ₩39,066 | ₩39,066 | ₩38,825 | ₩38,972 | -0.24% | 10.4만 |
|---|
| 2026.06.08 | ₩38,945 | ₩38,986 | ₩38,892 | ₩38,932 | -0.03% | 10.8만 |
|---|
| 2026.06.05 | ₩39,361 | ₩39,361 | ₩38,878 | ₩38,905 | -1.16% | 9.4만 |
|---|
| 2026.06.04 | ₩39,348 | ₩39,455 | ₩39,294 | ₩39,442 | +0.24% | 12.1만 |
|---|
| 2026.06.03 | ₩39,630 | ₩39,630 | ₩39,294 | ₩39,308 | -0.81% | 5.8만 |
|---|
| 2026.06.02 | ₩39,616 | ₩39,710 | ₩39,576 | ₩39,630 | +0.03% | 41.1만 |
|---|
| 2026.06.01 | ₩39,686 | ₩39,831 | ₩39,563 | ₩39,804 | +0.30% | 5.8만 |
|---|
| 2026.05.29 | ₩39,335 | ₩39,697 | ₩39,335 | ₩39,657 | +0.82% | 11.6만 |
|---|
| 2026.05.28 | ₩39,267 | ₩39,402 | ₩39,267 | ₩39,361 | +0.24% | 9.4만 |
|---|
| 2026.05.27 | ₩39,187 | ₩39,281 | ₩39,174 | ₩39,187 | 0.00% | 7.7만 |
|---|
| 2026.05.26 | ₩39,221 | ₩39,281 | ₩39,160 | ₩39,234 | +0.03% | 8.9만 |
|---|
| 2026.05.22 | ₩39,227 | ₩39,239 | ₩39,039 | ₩39,120 | -0.27% | 7.6만 |
|---|
| 2026.05.21 | ₩38,986 | ₩39,147 | ₩38,878 | ₩39,066 | +0.21% | 8.7만 |
|---|
| 2026.05.20 | ₩38,885 | ₩39,160 | ₩38,885 | ₩39,080 | +0.50% | 7.8만 |
|---|
| 2026.05.19 | ₩38,945 | ₩38,945 | ₩38,784 | ₩38,811 | -0.34% | 7.6만 |
|---|
| 2026.05.18 | ₩39,039 | ₩39,174 | ₩38,939 | ₩38,972 | -0.17% | 5.3만 |
|---|
| 2026.05.15 | ₩39,281 | ₩39,281 | ₩39,093 | ₩39,093 | -0.48% | 3.7만 |
|---|
| 2026.05.14 | ₩39,563 | ₩39,589 | ₩39,442 | ₩39,509 | -0.14% | 10.1만 |
|---|
| 2026.05.13 | ₩39,141 | ₩39,428 | ₩39,141 | ₩39,361 | +0.56% | 5.8만 |
|---|
| 2026.05.12 | ₩39,214 | ₩39,234 | ₩38,999 | ₩39,133 | -0.21% | 5.7만 |
|---|
| 2026.05.11 | ₩39,174 | ₩39,402 | ₩39,174 | ₩39,267 | +0.24% | 11.3만 |
|---|
| 2026.05.08 | ₩39,147 | ₩39,297 | ₩39,147 | ₩39,241 | +0.24% | 6.9만 |
|---|
| 2026.05.07 | ₩39,053 | ₩39,219 | ₩38,878 | ₩38,932 | -0.31% | 11.2만 |
|---|
| 2026.05.06 | ₩38,624 | ₩39,135 | ₩38,624 | ₩39,106 | +1.25% | 7.5만 |
|---|
| 2026.05.05 | ₩38,167 | ₩38,496 | ₩38,167 | ₩38,382 | +0.56% | 9.8만 |
|---|
| 2026.05.04 | ₩38,234 | ₩38,369 | ₩38,073 | ₩38,154 | -0.21% | 15.7만 |
|---|
| 2026.05.01 | ₩38,261 | ₩38,610 | ₩38,261 | ₩38,355 | +0.25% | 18.7만 |
|---|
| 2026.04.30 | ₩38,167 | ₩38,382 | ₩38,047 | ₩38,288 | +0.32% | 9.9만 |
|---|
| 2026.04.29 | ₩38,302 | ₩38,302 | ₩38,114 | ₩38,181 | -0.32% | 11.4만 |
|---|
| 2026.04.28 | ₩38,409 | ₩38,436 | ₩38,288 | ₩38,382 | -0.07% | 9.2만 |
|---|
| 2026.04.27 | ₩38,489 | ₩38,637 | ₩38,449 | ₩38,570 | +0.21% | 21.5만 |
|---|
| 2026.04.24 | ₩38,194 | ₩38,618 | ₩38,194 | ₩38,556 | +0.95% | 9만 |
|---|
| 2026.04.23 | ₩38,422 | ₩38,476 | ₩38,107 | ₩38,181 | -0.63% | 10.1만 |
|---|
| 2026.04.22 | ₩38,422 | ₩38,489 | ₩38,355 | ₩38,463 | +0.10% | 10.4만 |
|---|
| 2026.04.21 | ₩38,422 | ₩38,516 | ₩38,221 | ₩38,234 | -0.49% | 11.9만 |
|---|
| 2026.04.20 | ₩38,409 | ₩38,449 | ₩38,342 | ₩38,409 | 0.00% | 8.7만 |
|---|
| 2026.04.17 | ₩38,288 | ₩38,664 | ₩38,288 | ₩38,463 | +0.46% | 10.4만 |
|---|
| 2026.04.16 | ₩38,167 | ₩38,409 | ₩38,153 | ₩38,194 | +0.07% | 10.6만 |
|---|
| 2026.04.15 | ₩37,819 | ₩38,208 | ₩37,819 | ₩38,167 | +0.92% | 48.2만 |
|---|
| 2026.04.14 | ₩37,544 | ₩37,899 | ₩37,544 | ₩37,832 | +0.77% | 15.8만 |
|---|
| 2026.04.13 | ₩37,269 | ₩37,537 | ₩37,262 | ₩37,497 | +0.61% | 10.3만 |
|---|
| 2026.04.10 | ₩37,295 | ₩37,403 | ₩37,269 | ₩37,282 | -0.04% | 6.1만 |
|---|
| 2026.04.09 | ₩37,161 | ₩37,430 | ₩37,094 | ₩37,322 | +0.43% | 10.2만 |
|---|
| 2026.04.08 | ₩37,322 | ₩37,322 | ₩37,108 | ₩37,228 | -0.25% | 11.5만 |
|---|
| 2026.04.07 | ₩36,786 | ₩37,094 | ₩36,678 | ₩36,906 | +0.33% | 13.1만 |
|---|
| 2026.04.06 | ₩36,913 | ₩36,933 | ₩36,779 | ₩36,812 | -0.27% | 12.7만 |
|---|
| 2026.04.02 | ₩36,397 | ₩36,893 | ₩36,397 | ₩36,853 | +1.25% | 10.6만 |
|---|
| 2026.04.01 | ₩36,611 | ₩36,772 | ₩36,611 | ₩36,718 | +0.29% | 9.7만 |
|---|
| 2026.03.31 | ₩36,490 | ₩36,772 | ₩36,490 | ₩36,665 | +0.48% | 23.9만 |
|---|
| 2026.03.30 | ₩36,356 | ₩36,544 | ₩36,356 | ₩36,423 | +0.18% | 6.6만 |
|---|
| 2026.03.27 | ₩36,625 | ₩36,689 | ₩36,578 | ₩36,625 | 0.00% | 59.1만 |
|---|
| 2026.03.26 | ₩36,611 | ₩36,799 | ₩36,584 | ₩36,598 | -0.04% | 9.7만 |
|---|
| 2026.03.25 | ₩36,759 | ₩36,879 | ₩36,759 | ₩36,792 | +0.09% | 8.7만 |
|---|
| 2026.03.24 | ₩36,745 | ₩36,826 | ₩36,678 | ₩36,705 | -0.11% | 16.9만 |
|---|
| 2026.03.23 | ₩36,718 | ₩36,900 | ₩36,692 | ₩36,826 | +0.29% | 12.6만 |
|---|
| 2026.03.20 | ₩36,839 | ₩36,839 | ₩36,638 | ₩36,651 | -0.51% | 10만 |
|---|
| 2026.03.19 | ₩36,692 | ₩36,920 | ₩36,692 | ₩36,879 | +0.51% | 15.7만 |
|---|
| 2026.03.18 | ₩37,081 | ₩37,094 | ₩36,933 | ₩36,947 | -0.36% | 6.9만 |
|---|
| 2026.03.17 | ₩37,027 | ₩37,215 | ₩37,027 | ₩37,067 | +0.11% | 10만 |
|---|
| 2026.03.16 | ₩37,067 | ₩37,215 | ₩37,014 | ₩37,074 | +0.02% | 8.4만 |
|---|
| 2026.03.13 | ₩36,933 | ₩37,228 | ₩36,933 | ₩36,973 | +0.11% | 10.7만 |
|---|
| 2026.03.12 | ₩37,148 | ₩37,282 | ₩37,067 | ₩37,067 | -0.22% | 12만 |
|---|
| 2026.03.11 | ₩37,537 | ₩37,537 | ₩37,255 | ₩37,376 | -0.43% | 13.8만 |
|---|
| 2026.03.10 | ₩37,711 | ₩37,751 | ₩37,483 | ₩37,497 | -0.57% | 17.2만 |
|---|
| 2026.03.09 | ₩37,684 | ₩37,738 | ₩37,564 | ₩37,711 | +0.07% | 11.7만 |
|---|
| 2026.03.06 | ₩37,691 | ₩37,859 | ₩37,658 | ₩37,772 | +0.21% | 9.3만 |
|---|
| 2026.03.05 | ₩37,738 | ₩37,886 | ₩37,671 | ₩37,778 | +0.11% | 10.7만 |
|---|
| 2026.03.04 | ₩37,866 | ₩38,020 | ₩37,859 | ₩37,926 | +0.16% | 8.9만 |
|---|
| 2026.03.03 | ₩37,591 | ₩38,020 | ₩37,591 | ₩37,859 | +0.71% | 15.6만 |
|---|
| 2026.03.02 | ₩37,899 | ₩37,980 | ₩36,826 | ₩37,939 | +0.11% | 14.5만 |
|---|
| 2026.02.27 | ₩37,617 | ₩37,966 | ₩37,617 | ₩37,966 | +0.93% | 7.7만 |
|---|
| 2026.02.26 | ₩37,698 | ₩37,738 | ₩37,550 | ₩37,604 | -0.25% | 8.6만 |
|---|
| 2026.02.25 | ₩37,631 | ₩37,738 | ₩37,560 | ₩37,698 | +0.18% | 8.5만 |
|---|
| 2026.02.24 | ₩37,564 | ₩37,658 | ₩37,470 | ₩37,577 | +0.04% | 10.4만 |
|---|
| 2026.02.23 | ₩37,497 | ₩37,684 | ₩37,497 | ₩37,550 | +0.14% | 21.4만 |
|---|
| 2026.02.20 | ₩37,430 | ₩37,698 | ₩37,430 | ₩37,604 | +0.47% | 28만 |
|---|
| 2026.02.19 | ₩37,443 | ₩37,670 | ₩37,443 | ₩37,523 | +0.21% | 9.8만 |
|---|
| 2026.02.18 | ₩37,483 | ₩37,631 | ₩37,483 | ₩37,604 | +0.32% | 8.8만 |
|---|
| 2026.02.17 | ₩37,564 | ₩37,631 | ₩37,470 | ₩37,604 | +0.11% | 10.5만 |
|---|
| 2026.02.13 | ₩37,577 | ₩37,859 | ₩37,523 | ₩37,631 | +0.14% | 8.4만 |
|---|
| 2026.02.12 | ₩37,738 | ₩37,738 | ₩37,497 | ₩37,577 | -0.43% | 18.1만 |
|---|
| 2026.02.11 | ₩37,778 | ₩37,778 | ₩37,569 | ₩37,658 | -0.32% | 16만 |
|---|
| 2026.02.10 | ₩37,698 | ₩37,886 | ₩37,698 | ₩37,751 | +0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩37,725 | ₩37,798 | ₩37,637 | ₩37,765 | +0.11% | 12.1만 |
|---|
| 2026.02.06 | ₩37,765 | ₩37,765 | ₩37,550 | ₩37,725 | -0.11% | 14.7만 |
|---|
| 2026.02.05 | ₩37,564 | ₩37,698 | ₩37,564 | ₩37,684 | +0.32% | 30.2만 |
|---|
| 2026.02.04 | ₩37,523 | ₩37,671 | ₩37,523 | ₩37,644 | +0.32% | 10만 |
|---|
| 2026.02.03 | ₩37,845 | ₩37,845 | ₩37,637 | ₩37,698 | -0.39% | 15만 |
|---|
| 2026.02.02 | ₩38,033 | ₩38,060 | ₩37,765 | ₩37,899 | -0.35% | 66.3만 |
|---|
| 2026.01.30 | ₩38,033 | ₩38,175 | ₩37,926 | ₩38,060 | +0.07% | 21.2만 |
|---|
| 2026.01.29 | ₩38,127 | ₩38,234 | ₩38,020 | ₩38,167 | +0.11% | 20.5만 |
|---|
| 2026.01.28 | ₩38,114 | ₩38,302 | ₩38,106 | ₩38,114 | 0.00% | 5.3만 |
|---|
| 2026.01.27 | ₩38,114 | ₩38,181 | ₩37,981 | ₩38,167 | +0.14% | 13.7만 |
|---|
| 2026.01.26 | ₩37,912 | ₩38,127 | ₩37,912 | ₩37,980 | +0.18% | 15.1만 |
|---|
| 2026.01.23 | ₩37,792 | ₩38,033 | ₩37,792 | ₩37,912 | +0.32% | 34.5만 |
|---|
| 2026.01.22 | ₩38,127 | ₩38,127 | ₩37,805 | ₩37,966 | -0.42% | 25.1만 |
|---|
| 2026.01.21 | ₩38,073 | ₩38,073 | ₩37,699 | ₩37,953 | -0.32% | 44.3만 |
|---|
| 2026.01.20 | ₩38,020 | ₩38,033 | ₩37,832 | ₩37,953 | -0.18% | 7.4만 |
|---|
| 2026.01.16 | ₩38,194 | ₩38,194 | ₩37,966 | ₩38,100 | -0.25% | 10.7만 |
|---|
| 2026.01.15 | ₩38,409 | ₩38,409 | ₩38,060 | ₩38,060 | -0.91% | 12만 |
|---|
| 2026.01.14 | ₩38,234 | ₩38,288 | ₩38,100 | ₩38,261 | +0.07% | 13.9만 |
|---|
| 2026.01.13 | ₩38,503 | ₩38,503 | ₩38,127 | ₩38,261 | -0.63% | 12.5만 |
|---|
| 2026.01.12 | ₩38,100 | ₩38,489 | ₩38,100 | ₩38,315 | +0.56% | 11.3만 |
|---|
| 2026.01.09 | ₩38,449 | ₩38,583 | ₩38,369 | ₩38,409 | -0.10% | 16.8만 |
|---|
| 2026.01.08 | ₩38,476 | ₩38,609 | ₩38,395 | ₩38,463 | -0.03% | 16.1만 |
|---|
| 2026.01.07 | ₩38,543 | ₩38,787 | ₩38,530 | ₩38,543 | 0.00% | 8.8만 |
|---|
| 2026.01.06 | ₩38,369 | ₩38,717 | ₩38,369 | ₩38,597 | +0.59% | 34.8만 |
|---|
| 2026.01.05 | ₩38,127 | ₩38,556 | ₩38,124 | ₩38,463 | +0.88% | 8.5만 |
|---|
| 2026.01.02 | ₩38,315 | ₩38,315 | ₩37,993 | ₩38,127 | -0.49% | 7.9만 |
|---|
| 2025.12.31 | ₩38,315 | ₩38,422 | ₩38,194 | ₩38,194 | -0.32% | 29.8만 |
|---|
| 2025.12.30 | ₩38,476 | ₩38,516 | ₩38,355 | ₩38,369 | -0.28% | 13만 |
|---|
| 2025.12.29 | ₩38,865 | ₩38,999 | ₩38,838 | ₩38,838 | -0.07% | 8.5만 |
|---|
| 2025.12.26 | ₩39,147 | ₩39,241 | ₩38,919 | ₩39,133 | -0.03% | 3.8만 |
|---|
| 2025.12.24 | ₩38,905 | ₩39,187 | ₩38,865 | ₩39,086 | +0.47% | 6.1만 |
|---|
| 2025.12.23 | ₩38,744 | ₩38,905 | ₩38,691 | ₩38,905 | +0.42% | 10.8만 |
|---|
| 2025.12.22 | ₩38,624 | ₩38,865 | ₩38,624 | ₩38,784 | +0.42% | 12.5만 |
|---|
| 2025.12.19 | ₩38,476 | ₩38,691 | ₩38,476 | ₩38,530 | +0.14% | 9.2만 |
|---|
| 2025.12.18 | ₩38,744 | ₩38,758 | ₩38,489 | ₩38,624 | -0.31% | 27.5만 |
|---|
| 2025.12.17 | ₩38,664 | ₩38,744 | ₩38,436 | ₩38,449 | -0.56% | 14.9만 |
|---|
| 2025.12.16 | ₩38,543 | ₩38,744 | ₩38,409 | ₩38,637 | +0.24% | 15만 |
|---|
| 2025.12.15 | ₩38,731 | ₩38,899 | ₩38,624 | ₩38,664 | -0.17% | 14.5만 |
|---|
| 2025.12.12 | ₩38,959 | ₩39,069 | ₩38,637 | ₩38,717 | -0.62% | 45.6만 |
|---|
| 2025.12.11 | ₩39,120 | ₩39,227 | ₩38,597 | ₩39,066 | -0.14% | 15.9만 |
|---|
| 2025.12.10 | ₩38,919 | ₩39,502 | ₩38,744 | ₩39,241 | +0.83% | 18.5만 |
|---|
| 2025.12.09 | ₩39,013 | ₩39,308 | ₩38,892 | ₩38,905 | -0.28% | 8.3만 |
|---|
| 2025.12.08 | ₩39,348 | ₩39,348 | ₩38,892 | ₩39,106 | -0.61% | 11.6만 |
|---|
| 2025.12.05 | ₩39,174 | ₩39,335 | ₩39,120 | ₩39,227 | +0.14% | 50.1만 |
|---|
| 2025.12.04 | ₩39,321 | ₩39,321 | ₩39,013 | ₩39,187 | -0.34% | 12만 |
|---|
| 2025.12.03 | ₩39,093 | ₩39,321 | ₩39,093 | ₩39,214 | +0.31% | 15만 |
|---|
| 2025.12.02 | ₩39,294 | ₩39,321 | ₩39,106 | ₩39,241 | -0.14% | 8.8만 |
|---|
| 2025.12.01 | ₩39,348 | ₩39,348 | ₩39,093 | ₩39,093 | -0.65% | 12만 |
|---|
| 2025.11.28 | ₩39,120 | ₩39,442 | ₩39,120 | ₩39,375 | +0.65% | 3.4만 |
|---|
| 2025.11.26 | ₩39,254 | ₩39,576 | ₩39,254 | ₩39,469 | +0.55% | 22.3만 |
|---|
| 2025.11.25 | ₩38,825 | ₩39,496 | ₩38,825 | ₩39,428 | +1.55% | 25.2만 |
|---|
| 2025.11.24 | ₩38,852 | ₩39,080 | ₩38,852 | ₩39,026 | +0.45% | 22.9만 |
|---|
| 2025.11.21 | ₩38,556 | ₩38,945 | ₩38,556 | ₩38,825 | +0.70% | 15만 |
|---|
| 2025.11.20 | ₩39,026 | ₩39,053 | ₩38,503 | ₩38,543 | -1.24% | 15.4만 |
|---|
| 2025.11.19 | ₩38,972 | ₩38,986 | ₩38,744 | ₩38,798 | -0.45% | 21.2만 |
|---|
| 2025.11.18 | ₩38,637 | ₩38,959 | ₩38,637 | ₩38,811 | +0.45% | 7.7만 |
|---|
| 2025.11.17 | ₩38,972 | ₩39,026 | ₩38,664 | ₩38,798 | -0.45% | 9.2만 |
|---|
| 2025.11.14 | ₩38,972 | ₩39,160 | ₩38,731 | ₩38,878 | -0.24% | 9.8만 |
|---|
| 2025.11.13 | ₩39,187 | ₩39,324 | ₩39,027 | ₩39,039 | -0.38% | 18.5만 |
|---|
| 2025.11.12 | ₩39,375 | ₩39,657 | ₩39,348 | ₩39,509 | +0.34% | 15.1만 |
|---|
| 2025.11.11 | ₩39,348 | ₩39,509 | ₩39,160 | ₩39,361 | +0.03% | 7.2만 |
|---|
| 2025.11.10 | ₩38,945 | ₩39,442 | ₩38,945 | ₩39,388 | +1.14% | 9.3만 |
|---|
| 2025.11.07 | ₩38,744 | ₩39,093 | ₩38,683 | ₩38,905 | +0.42% | 10만 |
|---|
| 2025.11.06 | ₩39,147 | ₩39,200 | ₩38,892 | ₩38,972 | -0.45% | 15만 |
|---|
| 2025.11.05 | ₩39,227 | ₩39,455 | ₩39,147 | ₩39,267 | +0.10% | 10.2만 |
|---|
| 2025.11.04 | ₩39,536 | ₩39,628 | ₩39,174 | ₩39,227 | -0.78% | 10.9만 |
|---|
| 2025.11.03 | ₩39,657 | ₩39,938 | ₩39,607 | ₩39,818 | +0.41% | 14.6만 |
|---|
| 2025.10.31 | ₩39,455 | ₩39,764 | ₩39,439 | ₩39,657 | +0.51% | 9.9만 |
|---|
| 2025.10.30 | ₩39,764 | ₩39,764 | ₩39,242 | ₩39,388 | -0.94% | 63.9만 |
|---|
| 2025.10.29 | ₩39,992 | ₩40,448 | ₩39,712 | ₩39,750 | -0.60% | 9.9만 |
|---|
| 2025.10.28 | ₩39,496 | ₩39,925 | ₩39,496 | ₩39,858 | +0.92% | 14.1만 |
|---|
| 2025.10.27 | ₩39,563 | ₩39,643 | ₩39,455 | ₩39,643 | +0.20% | 10.2만 |
|---|
| 2025.10.24 | ₩39,388 | ₩39,475 | ₩39,294 | ₩39,335 | -0.14% | 9.5만 |
|---|
| 2025.10.23 | ₩39,321 | ₩39,321 | ₩39,046 | ₩39,254 | -0.17% | 8.3만 |
|---|
| 2025.10.22 | ₩39,536 | ₩39,536 | ₩39,093 | ₩39,254 | -0.71% | 12.8만 |
|---|
| 2025.10.21 | ₩39,442 | ₩39,604 | ₩39,395 | ₩39,428 | -0.03% | 31.7만 |
|---|
| 2025.10.20 | ₩39,428 | ₩39,496 | ₩39,270 | ₩39,388 | -0.10% | 9.5만 |
|---|
| 2025.10.17 | ₩39,321 | ₩39,361 | ₩39,214 | ₩39,227 | -0.24% | 9.7만 |
|---|
| 2025.10.16 | ₩39,563 | ₩39,670 | ₩39,329 | ₩39,469 | -0.24% | 15.6만 |
|---|
| 2025.10.15 | ₩39,482 | ₩39,576 | ₩39,274 | ₩39,415 | -0.17% | 12.3만 |
|---|
| 2025.10.14 | ₩39,093 | ₩39,481 | ₩39,068 | ₩39,241 | +0.38% | 9만 |
|---|
| 2025.10.13 | ₩39,281 | ₩39,469 | ₩39,281 | ₩39,361 | +0.20% | 8.7만 |
|---|
| 2025.10.10 | ₩39,563 | ₩39,823 | ₩39,187 | ₩39,214 | -0.88% | 22만 |
|---|