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 | ₩36,408 | ₩36,515 | ₩36,408 | ₩36,475 | +0.18% | 16.3만 |
| 2026.10.08 | ₩36,475 | ₩36,488 | ₩36,369 | ₩36,462 | -0.04% | 9.7만 |
| 2026.10.07 | ₩36,448 | ₩36,542 | ₩36,308 | ₩36,515 | +0.18% | 14.4만 |
| 2026.10.06 | ₩36,622 | ₩36,622 | ₩36,435 | ₩36,502 | -0.33% | 9만 |
| 2026.10.05 | ₩36,341 | ₩36,447 | ₩36,274 | ₩36,421 | +0.22% | 25만 |
| 2026.10.02 | ₩36,635 | ₩36,635 | ₩36,288 | ₩36,288 | -0.95% | 13.9만 |
| 2026.10.01 | ₩36,207 | ₩36,468 | ₩36,047 | ₩36,435 | +0.63% | 20.1만 |
| 2026.09.30 | ₩36,435 | ₩36,435 | ₩36,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,341 |
| -0.26% |
| 26.1만 |
| 2026.09.29 | ₩36,261 | ₩36,328 | ₩36,181 | ₩36,248 | -0.04% | 10.3만 |
|---|
| 2026.09.28 | ₩36,850 | ₩36,850 | ₩36,595 | ₩36,702 | -0.40% | 6.7만 |
|---|
| 2026.09.25 | ₩36,903 | ₩36,974 | ₩36,783 | ₩36,936 | +0.09% | 9.6만 |
|---|
| 2026.09.24 | ₩36,850 | ₩37,053 | ₩36,702 | ₩36,823 | -0.07% | 134.5만 |
|---|
| 2026.09.23 | ₩37,197 | ₩37,304 | ₩36,942 | ₩37,023 | -0.47% | 11만 |
|---|
| 2026.09.22 | ₩37,438 | ₩37,492 | ₩37,351 | ₩37,438 | 0.00% | 19.4만 |
|---|
| 2026.09.21 | ₩37,291 | ₩37,441 | ₩37,284 | ₩37,371 | +0.22% | 5.5만 |
|---|
| 2026.09.18 | ₩36,983 | ₩37,237 | ₩36,983 | ₩37,197 | +0.58% | 13.1만 |
|---|
| 2026.09.17 | ₩37,331 | ₩37,331 | ₩37,144 | ₩37,251 | -0.21% | 8.6만 |
|---|
| 2026.09.16 | ₩37,090 | ₩37,264 | ₩36,970 | ₩37,037 | -0.14% | 9.2만 |
|---|
| 2026.09.15 | ₩37,110 | ₩37,144 | ₩37,010 | ₩37,023 | -0.23% | 11.9만 |
|---|
| 2026.09.14 | ₩37,141 | ₩37,244 | ₩37,064 | ₩37,171 | +0.08% | 12.4만 |
|---|
| 2026.09.11 | ₩37,385 | ₩37,385 | ₩37,171 | ₩37,237 | -0.39% | 10.3만 |
|---|
| 2026.09.10 | ₩37,451 | ₩37,451 | ₩37,197 | ₩37,264 | -0.50% | 15.8만 |
|---|
| 2026.09.09 | ₩37,706 | ₩37,706 | ₩37,532 | ₩37,612 | -0.25% | 14.4만 |
|---|
| 2026.09.08 | ₩37,706 | ₩37,799 | ₩37,639 | ₩37,679 | -0.07% | 8.5만 |
|---|
| 2026.09.04 | ₩37,893 | ₩37,893 | ₩37,772 | ₩37,813 | -0.21% | 55.2만 |
|---|
| 2026.09.03 | ₩37,853 | ₩37,942 | ₩37,806 | ₩37,866 | +0.04% | 7만 |
|---|
| 2026.09.02 | ₩37,612 | ₩37,799 | ₩37,612 | ₩37,706 | +0.25% | 12.3만 |
|---|
| 2026.09.01 | ₩37,813 | ₩37,813 | ₩37,652 | ₩37,665 | -0.39% | 17.7만 |
|---|
| 2026.08.31 | ₩37,813 | ₩37,906 | ₩37,799 | ₩37,839 | +0.07% | 10.2만 |
|---|
| 2026.08.28 | ₩38,067 | ₩38,167 | ₩37,920 | ₩37,920 | -0.39% | 17.8만 |
|---|
| 2026.08.27 | ₩38,134 | ₩38,239 | ₩38,095 | ₩38,159 | +0.07% | 16.5만 |
|---|
| 2026.08.26 | ₩38,071 | ₩38,104 | ₩38,000 | ₩38,080 | +0.02% | 15.1만 |
|---|
| 2026.08.25 | ₩38,174 | ₩38,174 | ₩38,053 | ₩38,107 | -0.18% | 12만 |
|---|
| 2026.08.24 | ₩37,920 | ₩38,053 | ₩37,920 | ₩37,960 | +0.11% | 39.1만 |
|---|
| 2026.08.21 | ₩38,428 | ₩38,428 | ₩37,973 | ₩37,973 | -1.18% | 13.1만 |
|---|
| 2026.08.20 | ₩38,080 | ₩38,120 | ₩38,013 | ₩38,027 | -0.14% | 17.7만 |
|---|
| 2026.08.19 | ₩38,374 | ₩38,374 | ₩38,147 | ₩38,200 | -0.45% | 26.7만 |
|---|
| 2026.08.18 | ₩38,053 | ₩38,200 | ₩38,053 | ₩38,107 | +0.14% | 10.9만 |
|---|
| 2026.08.17 | ₩38,481 | ₩38,521 | ₩38,267 | ₩38,307 | -0.45% | 8.6만 |
|---|
| 2026.08.14 | ₩38,749 | ₩38,789 | ₩38,521 | ₩38,542 | -0.54% | 10.4만 |
|---|
| 2026.08.13 | ₩38,709 | ₩38,990 | ₩38,709 | ₩38,829 | +0.31% | 30.9만 |
|---|
| 2026.08.12 | ₩38,635 | ₩38,722 | ₩38,535 | ₩38,575 | -0.16% | 11.2만 |
|---|
| 2026.08.11 | ₩38,588 | ₩38,715 | ₩38,468 | ₩38,501 | -0.23% | 16.1만 |
|---|
| 2026.08.10 | ₩38,722 | ₩38,802 | ₩38,602 | ₩38,602 | -0.31% | 8.9만 |
|---|
| 2026.08.07 | ₩38,682 | ₩38,916 | ₩38,682 | ₩38,816 | +0.35% | 20.1만 |
|---|
| 2026.08.06 | ₩38,749 | ₩38,869 | ₩38,602 | ₩38,682 | -0.17% | 13.6만 |
|---|
| 2026.08.05 | ₩39,230 | ₩39,438 | ₩38,789 | ₩38,789 | -1.13% | 40.2만 |
|---|
| 2026.08.04 | ₩38,388 | ₩39,177 | ₩38,388 | ₩39,043 | +1.71% | 20.4만 |
|---|
| 2026.08.03 | ₩38,107 | ₩38,348 | ₩38,093 | ₩38,294 | +0.49% | 16.8만 |
|---|
| 2026.07.31 | ₩37,986 | ₩38,013 | ₩37,879 | ₩38,013 | +0.07% | 7.9만 |
|---|
| 2026.07.30 | ₩37,652 | ₩37,986 | ₩37,652 | ₩37,906 | +0.67% | 25.6만 |
|---|
| 2026.07.29 | ₩37,813 | ₩37,813 | ₩37,632 | ₩37,692 | -0.32% | 12만 |
|---|
| 2026.07.28 | ₩37,665 | ₩37,813 | ₩37,652 | ₩37,746 | +0.21% | 10만 |
|---|
| 2026.07.27 | ₩37,772 | ₩37,786 | ₩37,665 | ₩37,665 | -0.28% | 15.8만 |
|---|
| 2026.07.24 | ₩37,826 | ₩37,826 | ₩37,652 | ₩37,652 | -0.46% | 12.3만 |
|---|
| 2026.07.23 | ₩37,920 | ₩37,920 | ₩37,706 | ₩37,719 | -0.53% | 20.9만 |
|---|
| 2026.07.22 | ₩37,920 | ₩38,040 | ₩37,920 | ₩37,946 | +0.07% | 12.7만 |
|---|
| 2026.07.21 | ₩38,134 | ₩38,134 | ₩38,013 | ₩38,053 | -0.21% | 11.9만 |
|---|
| 2026.07.20 | ₩38,182 | ₩38,200 | ₩38,080 | ₩38,120 | -0.16% | 6.6만 |
|---|
| 2026.07.17 | ₩38,120 | ₩38,294 | ₩38,120 | ₩38,167 | +0.12% | 16.5만 |
|---|
| 2026.07.16 | ₩38,481 | ₩38,481 | ₩38,214 | ₩38,348 | -0.35% | 6.6만 |
|---|
| 2026.07.15 | ₩38,428 | ₩38,542 | ₩38,354 | ₩38,528 | +0.26% | 16.1만 |
|---|
| 2026.07.14 | ₩38,321 | ₩38,374 | ₩38,227 | ₩38,294 | -0.07% | 18.4만 |
|---|
| 2026.07.13 | ₩38,301 | ₩38,348 | ₩38,187 | ₩38,187 | -0.30% | 13.7만 |
|---|
| 2026.07.10 | ₩38,307 | ₩38,508 | ₩38,307 | ₩38,468 | +0.42% | 17.1만 |
|---|
| 2026.07.09 | ₩38,348 | ₩38,428 | ₩38,187 | ₩38,428 | +0.21% | 12.1만 |
|---|
| 2026.07.08 | ₩38,147 | ₩38,241 | ₩38,120 | ₩38,227 | +0.21% | 8.5만 |
|---|
| 2026.07.07 | ₩38,348 | ₩38,414 | ₩38,243 | ₩38,274 | -0.19% | 19.6만 |
|---|
| 2026.07.06 | ₩38,455 | ₩38,508 | ₩38,388 | ₩38,508 | +0.14% | 8만 |
|---|
| 2026.07.02 | ₩38,388 | ₩38,441 | ₩38,321 | ₩38,414 | +0.07% | 11.7만 |
|---|
| 2026.07.01 | ₩38,468 | ₩38,468 | ₩38,341 | ₩38,428 | -0.10% | 13.5만 |
|---|
| 2026.06.30 | ₩38,187 | ₩38,528 | ₩38,187 | ₩38,455 | +0.70% | 14.5만 |
|---|
| 2026.06.29 | ₩38,455 | ₩38,548 | ₩38,428 | ₩38,521 | +0.17% | 10.8만 |
|---|
| 2026.06.26 | ₩38,695 | ₩38,949 | ₩38,695 | ₩38,923 | +0.59% | 6.7만 |
|---|
| 2026.06.25 | ₩38,842 | ₩38,859 | ₩38,789 | ₩38,842 | 0.00% | 7.6만 |
|---|
| 2026.06.24 | ₩38,695 | ₩38,856 | ₩38,695 | ₩38,816 | +0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩38,709 | ₩38,789 | ₩38,655 | ₩38,735 | +0.07% | 9.2만 |
|---|
| 2026.06.22 | ₩38,722 | ₩39,216 | ₩38,722 | ₩38,762 | +0.10% | 7.9만 |
|---|
| 2026.06.18 | ₩38,829 | ₩38,963 | ₩38,829 | ₩38,909 | +0.21% | 12.5만 |
|---|
| 2026.06.17 | ₩39,010 | ₩39,050 | ₩38,749 | ₩38,789 | -0.57% | 8.8만 |
|---|
| 2026.06.16 | ₩39,123 | ₩39,270 | ₩39,030 | ₩39,030 | -0.24% | 8.1만 |
|---|
| 2026.06.15 | ₩39,063 | ₩39,230 | ₩39,063 | ₩39,137 | +0.19% | 8.5만 |
|---|
| 2026.06.12 | ₩38,896 | ₩39,063 | ₩38,869 | ₩38,963 | +0.17% | 18.3만 |
|---|
| 2026.06.11 | ₩38,756 | ₩39,056 | ₩38,669 | ₩39,016 | +0.67% | 15.3만 |
|---|
| 2026.06.10 | ₩38,883 | ₩38,883 | ₩38,735 | ₩38,749 | -0.34% | 8.8만 |
|---|
| 2026.06.09 | ₩38,949 | ₩38,949 | ₩38,709 | ₩38,856 | -0.24% | 10.4만 |
|---|
| 2026.06.08 | ₩38,829 | ₩38,869 | ₩38,776 | ₩38,816 | -0.03% | 10.8만 |
|---|
| 2026.06.05 | ₩39,244 | ₩39,244 | ₩38,762 | ₩38,789 | -1.16% | 9.4만 |
|---|
| 2026.06.04 | ₩39,230 | ₩39,337 | ₩39,177 | ₩39,324 | +0.24% | 12.1만 |
|---|
| 2026.06.03 | ₩39,511 | ₩39,511 | ₩39,177 | ₩39,190 | -0.81% | 5.8만 |
|---|
| 2026.06.02 | ₩39,498 | ₩39,591 | ₩39,458 | ₩39,511 | +0.03% | 41.1만 |
|---|
| 2026.06.01 | ₩39,567 | ₩39,712 | ₩39,444 | ₩39,685 | +0.30% | 5.8만 |
|---|
| 2026.05.29 | ₩39,217 | ₩39,578 | ₩39,217 | ₩39,538 | +0.82% | 11.6만 |
|---|
| 2026.05.28 | ₩39,150 | ₩39,284 | ₩39,150 | ₩39,244 | +0.24% | 9.4만 |
|---|
| 2026.05.27 | ₩39,070 | ₩39,163 | ₩39,056 | ₩39,070 | 0.00% | 7.7만 |
|---|
| 2026.05.26 | ₩39,103 | ₩39,163 | ₩39,043 | ₩39,117 | +0.03% | 8.9만 |
|---|
| 2026.05.22 | ₩39,110 | ₩39,122 | ₩38,923 | ₩39,003 | -0.27% | 7.6만 |
|---|
| 2026.05.21 | ₩38,869 | ₩39,030 | ₩38,762 | ₩38,949 | +0.21% | 8.7만 |
|---|
| 2026.05.20 | ₩38,769 | ₩39,043 | ₩38,769 | ₩38,963 | +0.50% | 7.8만 |
|---|
| 2026.05.19 | ₩38,829 | ₩38,829 | ₩38,669 | ₩38,695 | -0.34% | 7.6만 |
|---|
| 2026.05.18 | ₩38,923 | ₩39,056 | ₩38,822 | ₩38,856 | -0.17% | 5.3만 |
|---|
| 2026.05.15 | ₩39,163 | ₩39,163 | ₩38,976 | ₩38,976 | -0.48% | 3.7만 |
|---|
| 2026.05.14 | ₩39,444 | ₩39,471 | ₩39,324 | ₩39,391 | -0.14% | 10.1만 |
|---|
| 2026.05.13 | ₩39,024 | ₩39,311 | ₩39,024 | ₩39,244 | +0.56% | 5.8만 |
|---|
| 2026.05.12 | ₩39,097 | ₩39,117 | ₩38,883 | ₩39,016 | -0.21% | 5.7만 |
|---|
| 2026.05.11 | ₩39,056 | ₩39,284 | ₩39,056 | ₩39,150 | +0.24% | 11.3만 |
|---|
| 2026.05.08 | ₩39,030 | ₩39,180 | ₩39,030 | ₩39,123 | +0.24% | 6.9만 |
|---|
| 2026.05.07 | ₩38,936 | ₩39,102 | ₩38,762 | ₩38,816 | -0.31% | 11.2만 |
|---|
| 2026.05.06 | ₩38,508 | ₩39,018 | ₩38,508 | ₩38,990 | +1.25% | 7.5만 |
|---|
| 2026.05.05 | ₩38,053 | ₩38,381 | ₩38,053 | ₩38,267 | +0.56% | 9.8만 |
|---|
| 2026.05.04 | ₩38,120 | ₩38,254 | ₩37,960 | ₩38,040 | -0.21% | 15.7만 |
|---|
| 2026.05.01 | ₩38,147 | ₩38,495 | ₩38,147 | ₩38,241 | +0.25% | 18.7만 |
|---|
| 2026.04.30 | ₩38,053 | ₩38,267 | ₩37,933 | ₩38,174 | +0.32% | 9.9만 |
|---|
| 2026.04.29 | ₩38,187 | ₩38,187 | ₩38,000 | ₩38,067 | -0.32% | 11.4만 |
|---|
| 2026.04.28 | ₩38,294 | ₩38,321 | ₩38,174 | ₩38,267 | -0.07% | 9.2만 |
|---|
| 2026.04.27 | ₩38,374 | ₩38,521 | ₩38,334 | ₩38,455 | +0.21% | 21.5만 |
|---|
| 2026.04.24 | ₩38,080 | ₩38,503 | ₩38,080 | ₩38,441 | +0.95% | 9만 |
|---|
| 2026.04.23 | ₩38,307 | ₩38,361 | ₩37,993 | ₩38,067 | -0.63% | 10.1만 |
|---|
| 2026.04.22 | ₩38,307 | ₩38,374 | ₩38,241 | ₩38,348 | +0.10% | 10.4만 |
|---|
| 2026.04.21 | ₩38,307 | ₩38,401 | ₩38,107 | ₩38,120 | -0.49% | 11.9만 |
|---|
| 2026.04.20 | ₩38,294 | ₩38,334 | ₩38,227 | ₩38,294 | 0.00% | 8.7만 |
|---|
| 2026.04.17 | ₩38,174 | ₩38,548 | ₩38,174 | ₩38,348 | +0.46% | 10.4만 |
|---|
| 2026.04.16 | ₩38,053 | ₩38,294 | ₩38,039 | ₩38,080 | +0.07% | 10.6만 |
|---|
| 2026.04.15 | ₩37,706 | ₩38,093 | ₩37,706 | ₩38,053 | +0.92% | 48.2만 |
|---|
| 2026.04.14 | ₩37,431 | ₩37,786 | ₩37,431 | ₩37,719 | +0.77% | 15.8만 |
|---|
| 2026.04.13 | ₩37,157 | ₩37,425 | ₩37,150 | ₩37,385 | +0.61% | 10.3만 |
|---|
| 2026.04.10 | ₩37,184 | ₩37,291 | ₩37,157 | ₩37,171 | -0.04% | 6.1만 |
|---|
| 2026.04.09 | ₩37,050 | ₩37,318 | ₩36,983 | ₩37,211 | +0.43% | 10.2만 |
|---|
| 2026.04.08 | ₩37,211 | ₩37,211 | ₩36,997 | ₩37,117 | -0.25% | 11.5만 |
|---|
| 2026.04.07 | ₩36,676 | ₩36,983 | ₩36,569 | ₩36,796 | +0.33% | 13.1만 |
|---|
| 2026.04.06 | ₩36,803 | ₩36,823 | ₩36,669 | ₩36,702 | -0.27% | 12.7만 |
|---|
| 2026.04.02 | ₩36,288 | ₩36,783 | ₩36,288 | ₩36,742 | +1.25% | 10.6만 |
|---|
| 2026.04.01 | ₩36,502 | ₩36,662 | ₩36,502 | ₩36,609 | +0.29% | 9.7만 |
|---|
| 2026.03.31 | ₩36,381 | ₩36,662 | ₩36,381 | ₩36,555 | +0.48% | 23.9만 |
|---|
| 2026.03.30 | ₩36,248 | ₩36,435 | ₩36,248 | ₩36,314 | +0.18% | 6.6만 |
|---|
| 2026.03.27 | ₩36,515 | ₩36,579 | ₩36,468 | ₩36,515 | 0.00% | 59.1만 |
|---|
| 2026.03.26 | ₩36,502 | ₩36,689 | ₩36,475 | ₩36,488 | -0.04% | 9.7만 |
|---|
| 2026.03.25 | ₩36,649 | ₩36,769 | ₩36,649 | ₩36,682 | +0.09% | 8.7만 |
|---|
| 2026.03.24 | ₩36,635 | ₩36,716 | ₩36,569 | ₩36,595 | -0.11% | 16.9만 |
|---|
| 2026.03.23 | ₩36,609 | ₩36,789 | ₩36,582 | ₩36,716 | +0.29% | 12.6만 |
|---|
| 2026.03.20 | ₩36,729 | ₩36,729 | ₩36,528 | ₩36,542 | -0.51% | 10만 |
|---|
| 2026.03.19 | ₩36,582 | ₩36,809 | ₩36,582 | ₩36,769 | +0.51% | 15.7만 |
|---|
| 2026.03.18 | ₩36,970 | ₩36,983 | ₩36,823 | ₩36,836 | -0.36% | 6.9만 |
|---|
| 2026.03.17 | ₩36,916 | ₩37,104 | ₩36,916 | ₩36,957 | +0.11% | 10만 |
|---|
| 2026.03.16 | ₩36,957 | ₩37,104 | ₩36,903 | ₩36,963 | +0.02% | 8.4만 |
|---|
| 2026.03.13 | ₩36,823 | ₩37,117 | ₩36,823 | ₩36,863 | +0.11% | 10.7만 |
|---|
| 2026.03.12 | ₩37,037 | ₩37,171 | ₩36,957 | ₩36,957 | -0.22% | 12만 |
|---|
| 2026.03.11 | ₩37,425 | ₩37,425 | ₩37,144 | ₩37,264 | -0.43% | 13.8만 |
|---|
| 2026.03.10 | ₩37,599 | ₩37,639 | ₩37,371 | ₩37,385 | -0.57% | 17.2만 |
|---|
| 2026.03.09 | ₩37,572 | ₩37,625 | ₩37,451 | ₩37,599 | +0.07% | 11.7만 |
|---|
| 2026.03.06 | ₩37,578 | ₩37,746 | ₩37,545 | ₩37,659 | +0.21% | 9.3만 |
|---|
| 2026.03.05 | ₩37,625 | ₩37,772 | ₩37,558 | ₩37,665 | +0.11% | 10.7만 |
|---|
| 2026.03.04 | ₩37,752 | ₩37,906 | ₩37,746 | ₩37,813 | +0.16% | 8.9만 |
|---|
| 2026.03.03 | ₩37,478 | ₩37,906 | ₩37,478 | ₩37,746 | +0.71% | 15.6만 |
|---|
| 2026.03.02 | ₩37,786 | ₩37,866 | ₩36,716 | ₩37,826 | +0.11% | 14.5만 |
|---|
| 2026.02.27 | ₩37,505 | ₩37,853 | ₩37,505 | ₩37,853 | +0.93% | 7.7만 |
|---|
| 2026.02.26 | ₩37,585 | ₩37,625 | ₩37,438 | ₩37,492 | -0.25% | 8.6만 |
|---|
| 2026.02.25 | ₩37,518 | ₩37,625 | ₩37,447 | ₩37,585 | +0.18% | 8.5만 |
|---|
| 2026.02.24 | ₩37,451 | ₩37,545 | ₩37,358 | ₩37,465 | +0.04% | 10.4만 |
|---|
| 2026.02.23 | ₩37,385 | ₩37,572 | ₩37,385 | ₩37,438 | +0.14% | 21.4만 |
|---|
| 2026.02.20 | ₩37,318 | ₩37,585 | ₩37,318 | ₩37,492 | +0.47% | 28만 |
|---|
| 2026.02.19 | ₩37,331 | ₩37,557 | ₩37,331 | ₩37,411 | +0.21% | 9.8만 |
|---|
| 2026.02.18 | ₩37,371 | ₩37,518 | ₩37,371 | ₩37,492 | +0.32% | 8.8만 |
|---|
| 2026.02.17 | ₩37,451 | ₩37,518 | ₩37,358 | ₩37,492 | +0.11% | 10.5만 |
|---|
| 2026.02.13 | ₩37,465 | ₩37,746 | ₩37,411 | ₩37,518 | +0.14% | 8.4만 |
|---|
| 2026.02.12 | ₩37,625 | ₩37,625 | ₩37,385 | ₩37,465 | -0.43% | 18.1만 |
|---|
| 2026.02.11 | ₩37,665 | ₩37,665 | ₩37,457 | ₩37,545 | -0.32% | 16만 |
|---|
| 2026.02.10 | ₩37,585 | ₩37,772 | ₩37,585 | ₩37,639 | +0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩37,612 | ₩37,685 | ₩37,525 | ₩37,652 | +0.11% | 12.1만 |
|---|
| 2026.02.06 | ₩37,652 | ₩37,652 | ₩37,438 | ₩37,612 | -0.11% | 14.7만 |
|---|
| 2026.02.05 | ₩37,451 | ₩37,585 | ₩37,451 | ₩37,572 | +0.32% | 30.2만 |
|---|
| 2026.02.04 | ₩37,411 | ₩37,558 | ₩37,411 | ₩37,532 | +0.32% | 10만 |
|---|
| 2026.02.03 | ₩37,732 | ₩37,732 | ₩37,525 | ₩37,585 | -0.39% | 15만 |
|---|
| 2026.02.02 | ₩37,920 | ₩37,946 | ₩37,652 | ₩37,786 | -0.35% | 66.3만 |
|---|
| 2026.01.30 | ₩37,920 | ₩38,061 | ₩37,813 | ₩37,946 | +0.07% | 21.2만 |
|---|
| 2026.01.29 | ₩38,013 | ₩38,120 | ₩37,906 | ₩38,053 | +0.11% | 20.5만 |
|---|
| 2026.01.28 | ₩38,000 | ₩38,187 | ₩37,992 | ₩38,000 | 0.00% | 5.3만 |
|---|
| 2026.01.27 | ₩38,000 | ₩38,067 | ₩37,867 | ₩38,053 | +0.14% | 13.7만 |
|---|
| 2026.01.26 | ₩37,799 | ₩38,013 | ₩37,799 | ₩37,866 | +0.18% | 15.1만 |
|---|
| 2026.01.23 | ₩37,679 | ₩37,920 | ₩37,679 | ₩37,799 | +0.32% | 34.5만 |
|---|
| 2026.01.22 | ₩38,013 | ₩38,013 | ₩37,692 | ₩37,853 | -0.42% | 25.1만 |
|---|
| 2026.01.21 | ₩37,960 | ₩37,960 | ₩37,586 | ₩37,839 | -0.32% | 44.3만 |
|---|
| 2026.01.20 | ₩37,906 | ₩37,920 | ₩37,719 | ₩37,839 | -0.18% | 7.4만 |
|---|
| 2026.01.16 | ₩38,080 | ₩38,080 | ₩37,853 | ₩37,986 | -0.25% | 10.7만 |
|---|
| 2026.01.15 | ₩38,294 | ₩38,294 | ₩37,946 | ₩37,946 | -0.91% | 12만 |
|---|
| 2026.01.14 | ₩38,120 | ₩38,174 | ₩37,986 | ₩38,147 | +0.07% | 13.9만 |
|---|
| 2026.01.13 | ₩38,388 | ₩38,388 | ₩38,013 | ₩38,147 | -0.63% | 12.5만 |
|---|
| 2026.01.12 | ₩37,986 | ₩38,374 | ₩37,986 | ₩38,200 | +0.56% | 11.3만 |
|---|
| 2026.01.09 | ₩38,334 | ₩38,468 | ₩38,254 | ₩38,294 | -0.10% | 16.8만 |
|---|
| 2026.01.08 | ₩38,361 | ₩38,493 | ₩38,281 | ₩38,348 | -0.03% | 16.1만 |
|---|
| 2026.01.07 | ₩38,428 | ₩38,671 | ₩38,414 | ₩38,428 | 0.00% | 8.8만 |
|---|
| 2026.01.06 | ₩38,254 | ₩38,602 | ₩38,254 | ₩38,481 | +0.59% | 34.8만 |
|---|
| 2026.01.05 | ₩38,013 | ₩38,441 | ₩38,010 | ₩38,348 | +0.88% | 8.5만 |
|---|
| 2026.01.02 | ₩38,200 | ₩38,200 | ₩37,879 | ₩38,013 | -0.49% | 7.9만 |
|---|
| 2025.12.31 | ₩38,200 | ₩38,307 | ₩38,080 | ₩38,080 | -0.32% | 29.8만 |
|---|
| 2025.12.30 | ₩38,361 | ₩38,401 | ₩38,241 | ₩38,254 | -0.28% | 13만 |
|---|
| 2025.12.29 | ₩38,749 | ₩38,883 | ₩38,722 | ₩38,722 | -0.07% | 8.5만 |
|---|
| 2025.12.26 | ₩39,030 | ₩39,123 | ₩38,802 | ₩39,016 | -0.03% | 3.8만 |
|---|
| 2025.12.24 | ₩38,789 | ₩39,070 | ₩38,749 | ₩38,970 | +0.47% | 6.1만 |
|---|
| 2025.12.23 | ₩38,628 | ₩38,789 | ₩38,575 | ₩38,789 | +0.42% | 10.8만 |
|---|
| 2025.12.22 | ₩38,508 | ₩38,749 | ₩38,508 | ₩38,669 | +0.42% | 12.5만 |
|---|
| 2025.12.19 | ₩38,361 | ₩38,575 | ₩38,361 | ₩38,414 | +0.14% | 9.2만 |
|---|
| 2025.12.18 | ₩38,628 | ₩38,642 | ₩38,374 | ₩38,508 | -0.31% | 27.5만 |
|---|
| 2025.12.17 | ₩38,548 | ₩38,628 | ₩38,321 | ₩38,334 | -0.56% | 14.9만 |
|---|
| 2025.12.16 | ₩38,428 | ₩38,628 | ₩38,294 | ₩38,521 | +0.24% | 15만 |
|---|
| 2025.12.15 | ₩38,615 | ₩38,782 | ₩38,508 | ₩38,548 | -0.17% | 14.5만 |
|---|
| 2025.12.12 | ₩38,842 | ₩38,952 | ₩38,521 | ₩38,602 | -0.62% | 45.6만 |
|---|
| 2025.12.11 | ₩39,003 | ₩39,110 | ₩38,481 | ₩38,949 | -0.14% | 15.9만 |
|---|
| 2025.12.10 | ₩38,802 | ₩39,384 | ₩38,628 | ₩39,123 | +0.83% | 18.5만 |
|---|
| 2025.12.09 | ₩38,896 | ₩39,190 | ₩38,776 | ₩38,789 | -0.28% | 8.3만 |
|---|
| 2025.12.08 | ₩39,230 | ₩39,230 | ₩38,776 | ₩38,990 | -0.61% | 11.6만 |
|---|
| 2025.12.05 | ₩39,056 | ₩39,217 | ₩39,003 | ₩39,110 | +0.14% | 50.1만 |
|---|
| 2025.12.04 | ₩39,204 | ₩39,204 | ₩38,896 | ₩39,070 | -0.34% | 12만 |
|---|
| 2025.12.03 | ₩38,976 | ₩39,204 | ₩38,976 | ₩39,097 | +0.31% | 15만 |
|---|
| 2025.12.02 | ₩39,177 | ₩39,204 | ₩38,990 | ₩39,123 | -0.14% | 8.8만 |
|---|
| 2025.12.01 | ₩39,230 | ₩39,230 | ₩38,976 | ₩38,976 | -0.65% | 12만 |
|---|
| 2025.11.28 | ₩39,003 | ₩39,324 | ₩39,003 | ₩39,257 | +0.65% | 3.4만 |
|---|
| 2025.11.26 | ₩39,137 | ₩39,458 | ₩39,137 | ₩39,351 | +0.55% | 22.3만 |
|---|
| 2025.11.25 | ₩38,709 | ₩39,377 | ₩38,709 | ₩39,311 | +1.55% | 25.2만 |
|---|
| 2025.11.24 | ₩38,735 | ₩38,963 | ₩38,735 | ₩38,909 | +0.45% | 22.9만 |
|---|
| 2025.11.21 | ₩38,441 | ₩38,829 | ₩38,441 | ₩38,709 | +0.70% | 15만 |
|---|
| 2025.11.20 | ₩38,909 | ₩38,936 | ₩38,388 | ₩38,428 | -1.24% | 15.4만 |
|---|
| 2025.11.19 | ₩38,856 | ₩38,869 | ₩38,628 | ₩38,682 | -0.45% | 21.2만 |
|---|
| 2025.11.18 | ₩38,521 | ₩38,842 | ₩38,521 | ₩38,695 | +0.45% | 7.7만 |
|---|
| 2025.11.17 | ₩38,856 | ₩38,909 | ₩38,548 | ₩38,682 | -0.45% | 9.2만 |
|---|
| 2025.11.14 | ₩38,856 | ₩39,043 | ₩38,615 | ₩38,762 | -0.24% | 9.8만 |
|---|
| 2025.11.13 | ₩39,070 | ₩39,206 | ₩38,911 | ₩38,923 | -0.38% | 18.5만 |
|---|
| 2025.11.12 | ₩39,257 | ₩39,538 | ₩39,230 | ₩39,391 | +0.34% | 15.1만 |
|---|
| 2025.11.11 | ₩39,230 | ₩39,391 | ₩39,043 | ₩39,244 | +0.03% | 7.2만 |
|---|
| 2025.11.10 | ₩38,829 | ₩39,324 | ₩38,829 | ₩39,270 | +1.14% | 9.3만 |
|---|
| 2025.11.07 | ₩38,628 | ₩38,976 | ₩38,567 | ₩38,789 | +0.42% | 10만 |
|---|
| 2025.11.06 | ₩39,030 | ₩39,083 | ₩38,776 | ₩38,856 | -0.45% | 15만 |
|---|
| 2025.11.05 | ₩39,110 | ₩39,337 | ₩39,030 | ₩39,150 | +0.10% | 10.2만 |
|---|
| 2025.11.04 | ₩39,418 | ₩39,510 | ₩39,056 | ₩39,110 | -0.78% | 10.9만 |
|---|
| 2025.11.03 | ₩39,538 | ₩39,819 | ₩39,488 | ₩39,698 | +0.41% | 14.6만 |
|---|
| 2025.10.31 | ₩39,337 | ₩39,645 | ₩39,321 | ₩39,538 | +0.51% | 9.9만 |
|---|
| 2025.10.30 | ₩39,645 | ₩39,645 | ₩39,125 | ₩39,270 | -0.94% | 63.9만 |
|---|
| 2025.10.29 | ₩39,872 | ₩40,327 | ₩39,593 | ₩39,632 | -0.60% | 9.9만 |
|---|
| 2025.10.28 | ₩39,377 | ₩39,805 | ₩39,377 | ₩39,739 | +0.92% | 14.1만 |
|---|
| 2025.10.27 | ₩39,444 | ₩39,525 | ₩39,337 | ₩39,525 | +0.20% | 10.2만 |
|---|
| 2025.10.24 | ₩39,270 | ₩39,357 | ₩39,177 | ₩39,217 | -0.14% | 9.5만 |
|---|
| 2025.10.23 | ₩39,204 | ₩39,204 | ₩38,929 | ₩39,137 | -0.17% | 8.3만 |
|---|
| 2025.10.22 | ₩39,418 | ₩39,418 | ₩38,976 | ₩39,137 | -0.71% | 12.8만 |
|---|
| 2025.10.21 | ₩39,324 | ₩39,486 | ₩39,277 | ₩39,311 | -0.03% | 31.7만 |
|---|
| 2025.10.20 | ₩39,311 | ₩39,377 | ₩39,153 | ₩39,270 | -0.10% | 9.5만 |
|---|
| 2025.10.17 | ₩39,204 | ₩39,244 | ₩39,097 | ₩39,110 | -0.24% | 9.7만 |
|---|
| 2025.10.16 | ₩39,444 | ₩39,551 | ₩39,212 | ₩39,351 | -0.24% | 15.6만 |
|---|
| 2025.10.15 | ₩39,364 | ₩39,458 | ₩39,157 | ₩39,297 | -0.17% | 12.3만 |
|---|
| 2025.10.14 | ₩38,976 | ₩39,363 | ₩38,951 | ₩39,123 | +0.38% | 9만 |
|---|
| 2025.10.13 | ₩39,163 | ₩39,351 | ₩39,163 | ₩39,244 | +0.20% | 8.7만 |
|---|
| 2025.10.10 | ₩39,444 | ₩39,704 | ₩39,070 | ₩39,097 | -0.88% | 22만 |
|---|