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 | ₩36,371 | ₩36,478 | ₩36,371 | ₩36,438 | +0.18% | 16.3만 |
| 2026.10.08 | ₩36,438 | ₩36,452 | ₩36,333 | ₩36,425 | -0.04% | 9.7만 |
| 2026.10.07 | ₩36,411 | ₩36,505 | ₩36,271 | ₩36,478 | +0.18% | 14.4만 |
| 2026.10.06 | ₩36,585 | ₩36,585 | ₩36,398 | ₩36,465 | -0.33% | 9만 |
| 2026.10.05 | ₩36,305 | ₩36,410 | ₩36,238 | ₩36,385 | +0.22% | 25만 |
| 2026.10.02 | ₩36,599 | ₩36,599 | ₩36,251 | ₩36,251 | -0.95% | 13.9만 |
| 2026.10.01 | ₩36,171 | ₩36,431 | ₩36,011 | ₩36,398 | +0.63% | 20.1만 |
| 2026.09.30 | ₩36,398 | ₩36,398 | ₩36,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,305 |
| -0.26% |
| 26.1만 |
| 2026.09.29 | ₩36,224 | ₩36,291 | ₩36,144 | ₩36,211 | -0.04% | 10.3만 |
|---|
| 2026.09.28 | ₩36,812 | ₩36,812 | ₩36,558 | ₩36,665 | -0.40% | 6.7만 |
|---|
| 2026.09.25 | ₩36,866 | ₩36,937 | ₩36,746 | ₩36,899 | +0.09% | 9.6만 |
|---|
| 2026.09.24 | ₩36,812 | ₩37,015 | ₩36,665 | ₩36,786 | -0.07% | 134.5만 |
|---|
| 2026.09.23 | ₩37,160 | ₩37,267 | ₩36,905 | ₩36,986 | -0.47% | 11만 |
|---|
| 2026.09.22 | ₩37,400 | ₩37,454 | ₩37,313 | ₩37,400 | 0.00% | 19.4만 |
|---|
| 2026.09.21 | ₩37,253 | ₩37,403 | ₩37,247 | ₩37,333 | +0.22% | 5.5만 |
|---|
| 2026.09.18 | ₩36,946 | ₩37,200 | ₩36,946 | ₩37,160 | +0.58% | 13.1만 |
|---|
| 2026.09.17 | ₩37,293 | ₩37,293 | ₩37,106 | ₩37,213 | -0.21% | 8.6만 |
|---|
| 2026.09.16 | ₩37,053 | ₩37,227 | ₩36,933 | ₩36,999 | -0.14% | 9.2만 |
|---|
| 2026.09.15 | ₩37,073 | ₩37,106 | ₩36,973 | ₩36,986 | -0.23% | 11.9만 |
|---|
| 2026.09.14 | ₩37,104 | ₩37,206 | ₩37,026 | ₩37,133 | +0.08% | 12.4만 |
|---|
| 2026.09.11 | ₩37,347 | ₩37,347 | ₩37,133 | ₩37,200 | -0.39% | 10.3만 |
|---|
| 2026.09.10 | ₩37,414 | ₩37,414 | ₩37,160 | ₩37,227 | -0.50% | 15.8만 |
|---|
| 2026.09.09 | ₩37,667 | ₩37,667 | ₩37,494 | ₩37,574 | -0.25% | 14.4만 |
|---|
| 2026.09.08 | ₩37,667 | ₩37,761 | ₩37,601 | ₩37,641 | -0.07% | 8.5만 |
|---|
| 2026.09.04 | ₩37,855 | ₩37,855 | ₩37,734 | ₩37,774 | -0.21% | 55.2만 |
|---|
| 2026.09.03 | ₩37,814 | ₩37,904 | ₩37,768 | ₩37,828 | +0.04% | 7만 |
|---|
| 2026.09.02 | ₩37,574 | ₩37,761 | ₩37,574 | ₩37,667 | +0.25% | 12.3만 |
|---|
| 2026.09.01 | ₩37,774 | ₩37,774 | ₩37,614 | ₩37,627 | -0.39% | 17.7만 |
|---|
| 2026.08.31 | ₩37,774 | ₩37,868 | ₩37,761 | ₩37,801 | +0.07% | 10.2만 |
|---|
| 2026.08.28 | ₩38,028 | ₩38,128 | ₩37,881 | ₩37,881 | -0.39% | 17.8만 |
|---|
| 2026.08.27 | ₩38,095 | ₩38,201 | ₩38,056 | ₩38,120 | +0.07% | 16.5만 |
|---|
| 2026.08.26 | ₩38,032 | ₩38,066 | ₩37,961 | ₩38,042 | +0.02% | 15.1만 |
|---|
| 2026.08.25 | ₩38,135 | ₩38,135 | ₩38,015 | ₩38,068 | -0.18% | 12만 |
|---|
| 2026.08.24 | ₩37,881 | ₩38,015 | ₩37,881 | ₩37,921 | +0.11% | 39.1만 |
|---|
| 2026.08.21 | ₩38,389 | ₩38,389 | ₩37,935 | ₩37,935 | -1.18% | 13.1만 |
|---|
| 2026.08.20 | ₩38,042 | ₩38,082 | ₩37,975 | ₩37,988 | -0.14% | 17.7만 |
|---|
| 2026.08.19 | ₩38,336 | ₩38,336 | ₩38,108 | ₩38,162 | -0.45% | 26.7만 |
|---|
| 2026.08.18 | ₩38,015 | ₩38,162 | ₩38,015 | ₩38,068 | +0.14% | 10.9만 |
|---|
| 2026.08.17 | ₩38,442 | ₩38,483 | ₩38,229 | ₩38,269 | -0.45% | 8.6만 |
|---|
| 2026.08.14 | ₩38,710 | ₩38,750 | ₩38,483 | ₩38,503 | -0.54% | 10.4만 |
|---|
| 2026.08.13 | ₩38,670 | ₩38,950 | ₩38,670 | ₩38,790 | +0.31% | 30.9만 |
|---|
| 2026.08.12 | ₩38,596 | ₩38,683 | ₩38,496 | ₩38,536 | -0.16% | 11.2만 |
|---|
| 2026.08.11 | ₩38,549 | ₩38,676 | ₩38,429 | ₩38,463 | -0.23% | 16.1만 |
|---|
| 2026.08.10 | ₩38,683 | ₩38,763 | ₩38,563 | ₩38,563 | -0.31% | 8.9만 |
|---|
| 2026.08.07 | ₩38,643 | ₩38,877 | ₩38,643 | ₩38,777 | +0.35% | 20.1만 |
|---|
| 2026.08.06 | ₩38,710 | ₩38,830 | ₩38,563 | ₩38,643 | -0.17% | 13.6만 |
|---|
| 2026.08.05 | ₩39,191 | ₩39,398 | ₩38,750 | ₩38,750 | -1.13% | 40.2만 |
|---|
| 2026.08.04 | ₩38,349 | ₩39,137 | ₩38,349 | ₩39,004 | +1.71% | 20.4만 |
|---|
| 2026.08.03 | ₩38,068 | ₩38,309 | ₩38,055 | ₩38,255 | +0.49% | 16.8만 |
|---|
| 2026.07.31 | ₩37,948 | ₩37,975 | ₩37,841 | ₩37,975 | +0.07% | 7.9만 |
|---|
| 2026.07.30 | ₩37,614 | ₩37,948 | ₩37,614 | ₩37,868 | +0.67% | 25.6만 |
|---|
| 2026.07.29 | ₩37,774 | ₩37,774 | ₩37,594 | ₩37,654 | -0.32% | 12만 |
|---|
| 2026.07.28 | ₩37,627 | ₩37,774 | ₩37,614 | ₩37,708 | +0.21% | 10만 |
|---|
| 2026.07.27 | ₩37,734 | ₩37,748 | ₩37,627 | ₩37,627 | -0.28% | 15.8만 |
|---|
| 2026.07.24 | ₩37,788 | ₩37,788 | ₩37,614 | ₩37,614 | -0.46% | 12.3만 |
|---|
| 2026.07.23 | ₩37,881 | ₩37,881 | ₩37,667 | ₩37,681 | -0.53% | 20.9만 |
|---|
| 2026.07.22 | ₩37,881 | ₩38,002 | ₩37,881 | ₩37,908 | +0.07% | 12.7만 |
|---|
| 2026.07.21 | ₩38,095 | ₩38,095 | ₩37,975 | ₩38,015 | -0.21% | 11.9만 |
|---|
| 2026.07.20 | ₩38,143 | ₩38,162 | ₩38,042 | ₩38,082 | -0.16% | 6.6만 |
|---|
| 2026.07.17 | ₩38,082 | ₩38,255 | ₩38,082 | ₩38,128 | +0.12% | 16.5만 |
|---|
| 2026.07.16 | ₩38,442 | ₩38,442 | ₩38,175 | ₩38,309 | -0.35% | 6.6만 |
|---|
| 2026.07.15 | ₩38,389 | ₩38,503 | ₩38,316 | ₩38,489 | +0.26% | 16.1만 |
|---|
| 2026.07.14 | ₩38,282 | ₩38,336 | ₩38,189 | ₩38,255 | -0.07% | 18.4만 |
|---|
| 2026.07.13 | ₩38,262 | ₩38,309 | ₩38,149 | ₩38,149 | -0.30% | 13.7만 |
|---|
| 2026.07.10 | ₩38,269 | ₩38,469 | ₩38,269 | ₩38,429 | +0.42% | 17.1만 |
|---|
| 2026.07.09 | ₩38,309 | ₩38,389 | ₩38,149 | ₩38,389 | +0.21% | 12.1만 |
|---|
| 2026.07.08 | ₩38,108 | ₩38,202 | ₩38,082 | ₩38,189 | +0.21% | 8.5만 |
|---|
| 2026.07.07 | ₩38,309 | ₩38,376 | ₩38,205 | ₩38,235 | -0.19% | 19.6만 |
|---|
| 2026.07.06 | ₩38,416 | ₩38,469 | ₩38,349 | ₩38,469 | +0.14% | 8만 |
|---|
| 2026.07.02 | ₩38,349 | ₩38,402 | ₩38,282 | ₩38,376 | +0.07% | 11.7만 |
|---|
| 2026.07.01 | ₩38,429 | ₩38,429 | ₩38,302 | ₩38,389 | -0.10% | 13.5만 |
|---|
| 2026.06.30 | ₩38,149 | ₩38,489 | ₩38,149 | ₩38,416 | +0.70% | 14.5만 |
|---|
| 2026.06.29 | ₩38,416 | ₩38,509 | ₩38,389 | ₩38,483 | +0.17% | 10.8만 |
|---|
| 2026.06.26 | ₩38,656 | ₩38,910 | ₩38,656 | ₩38,883 | +0.59% | 6.7만 |
|---|
| 2026.06.25 | ₩38,803 | ₩38,819 | ₩38,750 | ₩38,803 | 0.00% | 7.6만 |
|---|
| 2026.06.24 | ₩38,656 | ₩38,817 | ₩38,656 | ₩38,777 | +0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩38,670 | ₩38,750 | ₩38,616 | ₩38,696 | +0.07% | 9.2만 |
|---|
| 2026.06.22 | ₩38,683 | ₩39,176 | ₩38,683 | ₩38,723 | +0.10% | 7.9만 |
|---|
| 2026.06.18 | ₩38,790 | ₩38,924 | ₩38,790 | ₩38,870 | +0.21% | 12.5만 |
|---|
| 2026.06.17 | ₩38,970 | ₩39,010 | ₩38,710 | ₩38,750 | -0.57% | 8.8만 |
|---|
| 2026.06.16 | ₩39,084 | ₩39,231 | ₩38,990 | ₩38,990 | -0.24% | 8.1만 |
|---|
| 2026.06.15 | ₩39,024 | ₩39,191 | ₩39,024 | ₩39,097 | +0.19% | 8.5만 |
|---|
| 2026.06.12 | ₩38,857 | ₩39,024 | ₩38,830 | ₩38,924 | +0.17% | 18.3만 |
|---|
| 2026.06.11 | ₩38,716 | ₩39,017 | ₩38,630 | ₩38,977 | +0.67% | 15.3만 |
|---|
| 2026.06.10 | ₩38,843 | ₩38,843 | ₩38,696 | ₩38,710 | -0.34% | 8.8만 |
|---|
| 2026.06.09 | ₩38,910 | ₩38,910 | ₩38,670 | ₩38,817 | -0.24% | 10.4만 |
|---|
| 2026.06.08 | ₩38,790 | ₩38,830 | ₩38,736 | ₩38,777 | -0.03% | 10.8만 |
|---|
| 2026.06.05 | ₩39,204 | ₩39,204 | ₩38,723 | ₩38,750 | -1.16% | 9.4만 |
|---|
| 2026.06.04 | ₩39,191 | ₩39,298 | ₩39,137 | ₩39,284 | +0.24% | 12.1만 |
|---|
| 2026.06.03 | ₩39,471 | ₩39,471 | ₩39,137 | ₩39,151 | -0.81% | 5.8만 |
|---|
| 2026.06.02 | ₩39,458 | ₩39,552 | ₩39,418 | ₩39,471 | +0.03% | 41.1만 |
|---|
| 2026.06.01 | ₩39,527 | ₩39,672 | ₩39,405 | ₩39,645 | +0.30% | 5.8만 |
|---|
| 2026.05.29 | ₩39,177 | ₩39,538 | ₩39,177 | ₩39,498 | +0.82% | 11.6만 |
|---|
| 2026.05.28 | ₩39,111 | ₩39,244 | ₩39,111 | ₩39,204 | +0.24% | 9.4만 |
|---|
| 2026.05.27 | ₩39,030 | ₩39,124 | ₩39,017 | ₩39,030 | 0.00% | 7.7만 |
|---|
| 2026.05.26 | ₩39,064 | ₩39,124 | ₩39,004 | ₩39,077 | +0.03% | 8.9만 |
|---|
| 2026.05.22 | ₩39,070 | ₩39,083 | ₩38,883 | ₩38,964 | -0.27% | 7.6만 |
|---|
| 2026.05.21 | ₩38,830 | ₩38,990 | ₩38,723 | ₩38,910 | +0.21% | 8.7만 |
|---|
| 2026.05.20 | ₩38,730 | ₩39,004 | ₩38,730 | ₩38,924 | +0.50% | 7.8만 |
|---|
| 2026.05.19 | ₩38,790 | ₩38,790 | ₩38,630 | ₩38,656 | -0.34% | 7.6만 |
|---|
| 2026.05.18 | ₩38,883 | ₩39,017 | ₩38,783 | ₩38,817 | -0.17% | 5.3만 |
|---|
| 2026.05.15 | ₩39,124 | ₩39,124 | ₩38,937 | ₩38,937 | -0.48% | 3.7만 |
|---|
| 2026.05.14 | ₩39,405 | ₩39,431 | ₩39,284 | ₩39,351 | -0.14% | 10.1만 |
|---|
| 2026.05.13 | ₩38,985 | ₩39,271 | ₩38,985 | ₩39,204 | +0.56% | 5.8만 |
|---|
| 2026.05.12 | ₩39,057 | ₩39,077 | ₩38,843 | ₩38,977 | -0.21% | 5.7만 |
|---|
| 2026.05.11 | ₩39,017 | ₩39,244 | ₩39,017 | ₩39,111 | +0.24% | 11.3만 |
|---|
| 2026.05.08 | ₩38,990 | ₩39,140 | ₩38,990 | ₩39,084 | +0.24% | 6.9만 |
|---|
| 2026.05.07 | ₩38,897 | ₩39,062 | ₩38,723 | ₩38,777 | -0.31% | 11.2만 |
|---|
| 2026.05.06 | ₩38,469 | ₩38,978 | ₩38,469 | ₩38,950 | +1.25% | 7.5만 |
|---|
| 2026.05.05 | ₩38,015 | ₩38,342 | ₩38,015 | ₩38,229 | +0.56% | 9.8만 |
|---|
| 2026.05.04 | ₩38,082 | ₩38,215 | ₩37,921 | ₩38,002 | -0.21% | 15.7만 |
|---|
| 2026.05.01 | ₩38,108 | ₩38,456 | ₩38,108 | ₩38,202 | +0.25% | 18.7만 |
|---|
| 2026.04.30 | ₩38,015 | ₩38,229 | ₩37,895 | ₩38,135 | +0.32% | 9.9만 |
|---|
| 2026.04.29 | ₩38,149 | ₩38,149 | ₩37,961 | ₩38,028 | -0.32% | 11.4만 |
|---|
| 2026.04.28 | ₩38,255 | ₩38,282 | ₩38,135 | ₩38,229 | -0.07% | 9.2만 |
|---|
| 2026.04.27 | ₩38,336 | ₩38,483 | ₩38,295 | ₩38,416 | +0.21% | 21.5만 |
|---|
| 2026.04.24 | ₩38,042 | ₩38,464 | ₩38,042 | ₩38,402 | +0.95% | 9만 |
|---|
| 2026.04.23 | ₩38,269 | ₩38,322 | ₩37,955 | ₩38,028 | -0.63% | 10.1만 |
|---|
| 2026.04.22 | ₩38,269 | ₩38,336 | ₩38,202 | ₩38,309 | +0.10% | 10.4만 |
|---|
| 2026.04.21 | ₩38,269 | ₩38,362 | ₩38,068 | ₩38,082 | -0.49% | 11.9만 |
|---|
| 2026.04.20 | ₩38,255 | ₩38,295 | ₩38,189 | ₩38,255 | 0.00% | 8.7만 |
|---|
| 2026.04.17 | ₩38,135 | ₩38,509 | ₩38,135 | ₩38,309 | +0.46% | 10.4만 |
|---|
| 2026.04.16 | ₩38,015 | ₩38,255 | ₩38,000 | ₩38,042 | +0.07% | 10.6만 |
|---|
| 2026.04.15 | ₩37,667 | ₩38,055 | ₩37,667 | ₩38,015 | +0.92% | 48.2만 |
|---|
| 2026.04.14 | ₩37,394 | ₩37,748 | ₩37,394 | ₩37,681 | +0.77% | 15.8만 |
|---|
| 2026.04.13 | ₩37,120 | ₩37,387 | ₩37,113 | ₩37,347 | +0.61% | 10.3만 |
|---|
| 2026.04.10 | ₩37,146 | ₩37,253 | ₩37,120 | ₩37,133 | -0.04% | 6.1만 |
|---|
| 2026.04.09 | ₩37,013 | ₩37,280 | ₩36,946 | ₩37,173 | +0.43% | 10.2만 |
|---|
| 2026.04.08 | ₩37,173 | ₩37,173 | ₩36,959 | ₩37,080 | -0.25% | 11.5만 |
|---|
| 2026.04.07 | ₩36,639 | ₩36,946 | ₩36,532 | ₩36,759 | +0.33% | 13.1만 |
|---|
| 2026.04.06 | ₩36,766 | ₩36,786 | ₩36,632 | ₩36,665 | -0.27% | 12.7만 |
|---|
| 2026.04.02 | ₩36,251 | ₩36,746 | ₩36,251 | ₩36,705 | +1.25% | 10.6만 |
|---|
| 2026.04.01 | ₩36,465 | ₩36,625 | ₩36,465 | ₩36,572 | +0.29% | 9.7만 |
|---|
| 2026.03.31 | ₩36,345 | ₩36,625 | ₩36,345 | ₩36,518 | +0.48% | 23.9만 |
|---|
| 2026.03.30 | ₩36,211 | ₩36,398 | ₩36,211 | ₩36,278 | +0.18% | 6.6만 |
|---|
| 2026.03.27 | ₩36,478 | ₩36,542 | ₩36,431 | ₩36,478 | 0.00% | 59.1만 |
|---|
| 2026.03.26 | ₩36,465 | ₩36,652 | ₩36,438 | ₩36,452 | -0.04% | 9.7만 |
|---|
| 2026.03.25 | ₩36,612 | ₩36,732 | ₩36,612 | ₩36,645 | +0.09% | 8.7만 |
|---|
| 2026.03.24 | ₩36,599 | ₩36,679 | ₩36,532 | ₩36,558 | -0.11% | 16.9만 |
|---|
| 2026.03.23 | ₩36,572 | ₩36,752 | ₩36,545 | ₩36,679 | +0.29% | 12.6만 |
|---|
| 2026.03.20 | ₩36,692 | ₩36,692 | ₩36,492 | ₩36,505 | -0.51% | 10만 |
|---|
| 2026.03.19 | ₩36,545 | ₩36,772 | ₩36,545 | ₩36,732 | +0.51% | 15.7만 |
|---|
| 2026.03.18 | ₩36,933 | ₩36,946 | ₩36,786 | ₩36,799 | -0.36% | 6.9만 |
|---|
| 2026.03.17 | ₩36,879 | ₩37,066 | ₩36,879 | ₩36,919 | +0.11% | 10만 |
|---|
| 2026.03.16 | ₩36,919 | ₩37,066 | ₩36,866 | ₩36,926 | +0.02% | 8.4만 |
|---|
| 2026.03.13 | ₩36,786 | ₩37,080 | ₩36,786 | ₩36,826 | +0.11% | 10.7만 |
|---|
| 2026.03.12 | ₩36,999 | ₩37,133 | ₩36,919 | ₩36,919 | -0.22% | 12만 |
|---|
| 2026.03.11 | ₩37,387 | ₩37,387 | ₩37,106 | ₩37,227 | -0.43% | 13.8만 |
|---|
| 2026.03.10 | ₩37,561 | ₩37,601 | ₩37,333 | ₩37,347 | -0.57% | 17.2만 |
|---|
| 2026.03.09 | ₩37,534 | ₩37,587 | ₩37,414 | ₩37,561 | +0.07% | 11.7만 |
|---|
| 2026.03.06 | ₩37,541 | ₩37,708 | ₩37,507 | ₩37,621 | +0.21% | 9.3만 |
|---|
| 2026.03.05 | ₩37,587 | ₩37,734 | ₩37,520 | ₩37,627 | +0.11% | 10.7만 |
|---|
| 2026.03.04 | ₩37,714 | ₩37,868 | ₩37,708 | ₩37,774 | +0.16% | 8.9만 |
|---|
| 2026.03.03 | ₩37,440 | ₩37,868 | ₩37,440 | ₩37,708 | +0.71% | 15.6만 |
|---|
| 2026.03.02 | ₩37,748 | ₩37,828 | ₩36,679 | ₩37,788 | +0.11% | 14.5만 |
|---|
| 2026.02.27 | ₩37,467 | ₩37,814 | ₩37,467 | ₩37,814 | +0.93% | 7.7만 |
|---|
| 2026.02.26 | ₩37,547 | ₩37,587 | ₩37,400 | ₩37,454 | -0.25% | 8.6만 |
|---|
| 2026.02.25 | ₩37,480 | ₩37,587 | ₩37,410 | ₩37,547 | +0.18% | 8.5만 |
|---|
| 2026.02.24 | ₩37,414 | ₩37,507 | ₩37,320 | ₩37,427 | +0.04% | 10.4만 |
|---|
| 2026.02.23 | ₩37,347 | ₩37,534 | ₩37,347 | ₩37,400 | +0.14% | 21.4만 |
|---|
| 2026.02.20 | ₩37,280 | ₩37,547 | ₩37,280 | ₩37,454 | +0.47% | 28만 |
|---|
| 2026.02.19 | ₩37,293 | ₩37,519 | ₩37,293 | ₩37,374 | +0.21% | 9.8만 |
|---|
| 2026.02.18 | ₩37,333 | ₩37,480 | ₩37,333 | ₩37,454 | +0.32% | 8.8만 |
|---|
| 2026.02.17 | ₩37,414 | ₩37,480 | ₩37,320 | ₩37,454 | +0.11% | 10.5만 |
|---|
| 2026.02.13 | ₩37,427 | ₩37,708 | ₩37,374 | ₩37,480 | +0.14% | 8.4만 |
|---|
| 2026.02.12 | ₩37,587 | ₩37,587 | ₩37,347 | ₩37,427 | -0.43% | 18.1만 |
|---|
| 2026.02.11 | ₩37,627 | ₩37,627 | ₩37,419 | ₩37,507 | -0.32% | 16만 |
|---|
| 2026.02.10 | ₩37,547 | ₩37,734 | ₩37,547 | ₩37,601 | +0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩37,574 | ₩37,647 | ₩37,487 | ₩37,614 | +0.11% | 12.1만 |
|---|
| 2026.02.06 | ₩37,614 | ₩37,614 | ₩37,400 | ₩37,574 | -0.11% | 14.7만 |
|---|
| 2026.02.05 | ₩37,414 | ₩37,547 | ₩37,414 | ₩37,534 | +0.32% | 30.2만 |
|---|
| 2026.02.04 | ₩37,374 | ₩37,520 | ₩37,374 | ₩37,494 | +0.32% | 10만 |
|---|
| 2026.02.03 | ₩37,694 | ₩37,694 | ₩37,487 | ₩37,547 | -0.39% | 15만 |
|---|
| 2026.02.02 | ₩37,881 | ₩37,908 | ₩37,614 | ₩37,748 | -0.35% | 66.3만 |
|---|
| 2026.01.30 | ₩37,881 | ₩38,023 | ₩37,774 | ₩37,908 | +0.07% | 21.2만 |
|---|
| 2026.01.29 | ₩37,975 | ₩38,082 | ₩37,868 | ₩38,015 | +0.11% | 20.5만 |
|---|
| 2026.01.28 | ₩37,961 | ₩38,149 | ₩37,953 | ₩37,961 | 0.00% | 5.3만 |
|---|
| 2026.01.27 | ₩37,961 | ₩38,028 | ₩37,829 | ₩38,015 | +0.14% | 13.7만 |
|---|
| 2026.01.26 | ₩37,761 | ₩37,975 | ₩37,761 | ₩37,828 | +0.18% | 15.1만 |
|---|
| 2026.01.23 | ₩37,641 | ₩37,881 | ₩37,641 | ₩37,761 | +0.32% | 34.5만 |
|---|
| 2026.01.22 | ₩37,975 | ₩37,975 | ₩37,654 | ₩37,814 | -0.42% | 25.1만 |
|---|
| 2026.01.21 | ₩37,921 | ₩37,921 | ₩37,549 | ₩37,801 | -0.32% | 44.3만 |
|---|
| 2026.01.20 | ₩37,868 | ₩37,881 | ₩37,681 | ₩37,801 | -0.18% | 7.4만 |
|---|
| 2026.01.16 | ₩38,042 | ₩38,042 | ₩37,814 | ₩37,948 | -0.25% | 10.7만 |
|---|
| 2026.01.15 | ₩38,255 | ₩38,255 | ₩37,908 | ₩37,908 | -0.91% | 12만 |
|---|
| 2026.01.14 | ₩38,082 | ₩38,135 | ₩37,948 | ₩38,108 | +0.07% | 13.9만 |
|---|
| 2026.01.13 | ₩38,349 | ₩38,349 | ₩37,975 | ₩38,108 | -0.63% | 12.5만 |
|---|
| 2026.01.12 | ₩37,948 | ₩38,336 | ₩37,948 | ₩38,162 | +0.56% | 11.3만 |
|---|
| 2026.01.09 | ₩38,295 | ₩38,429 | ₩38,215 | ₩38,255 | -0.10% | 16.8만 |
|---|
| 2026.01.08 | ₩38,322 | ₩38,454 | ₩38,242 | ₩38,309 | -0.03% | 16.1만 |
|---|
| 2026.01.07 | ₩38,389 | ₩38,632 | ₩38,376 | ₩38,389 | 0.00% | 8.8만 |
|---|
| 2026.01.06 | ₩38,215 | ₩38,563 | ₩38,215 | ₩38,442 | +0.59% | 34.8만 |
|---|
| 2026.01.05 | ₩37,975 | ₩38,402 | ₩37,972 | ₩38,309 | +0.88% | 8.5만 |
|---|
| 2026.01.02 | ₩38,162 | ₩38,162 | ₩37,841 | ₩37,975 | -0.49% | 7.9만 |
|---|
| 2025.12.31 | ₩38,162 | ₩38,269 | ₩38,042 | ₩38,042 | -0.32% | 29.8만 |
|---|
| 2025.12.30 | ₩38,322 | ₩38,362 | ₩38,202 | ₩38,215 | -0.28% | 13만 |
|---|
| 2025.12.29 | ₩38,710 | ₩38,843 | ₩38,683 | ₩38,683 | -0.07% | 8.5만 |
|---|
| 2025.12.26 | ₩38,990 | ₩39,084 | ₩38,763 | ₩38,977 | -0.03% | 3.8만 |
|---|
| 2025.12.24 | ₩38,750 | ₩39,030 | ₩38,710 | ₩38,930 | +0.47% | 6.1만 |
|---|
| 2025.12.23 | ₩38,589 | ₩38,750 | ₩38,536 | ₩38,750 | +0.42% | 10.8만 |
|---|
| 2025.12.22 | ₩38,469 | ₩38,710 | ₩38,469 | ₩38,630 | +0.42% | 12.5만 |
|---|
| 2025.12.19 | ₩38,322 | ₩38,536 | ₩38,322 | ₩38,376 | +0.14% | 9.2만 |
|---|
| 2025.12.18 | ₩38,589 | ₩38,603 | ₩38,336 | ₩38,469 | -0.31% | 27.5만 |
|---|
| 2025.12.17 | ₩38,509 | ₩38,589 | ₩38,282 | ₩38,295 | -0.56% | 14.9만 |
|---|
| 2025.12.16 | ₩38,389 | ₩38,589 | ₩38,255 | ₩38,483 | +0.24% | 15만 |
|---|
| 2025.12.15 | ₩38,576 | ₩38,743 | ₩38,469 | ₩38,509 | -0.17% | 14.5만 |
|---|
| 2025.12.12 | ₩38,803 | ₩38,913 | ₩38,483 | ₩38,563 | -0.62% | 45.6만 |
|---|
| 2025.12.11 | ₩38,964 | ₩39,070 | ₩38,442 | ₩38,910 | -0.14% | 15.9만 |
|---|
| 2025.12.10 | ₩38,763 | ₩39,344 | ₩38,589 | ₩39,084 | +0.83% | 18.5만 |
|---|
| 2025.12.09 | ₩38,857 | ₩39,151 | ₩38,736 | ₩38,750 | -0.28% | 8.3만 |
|---|
| 2025.12.08 | ₩39,191 | ₩39,191 | ₩38,736 | ₩38,950 | -0.61% | 11.6만 |
|---|
| 2025.12.05 | ₩39,017 | ₩39,177 | ₩38,964 | ₩39,070 | +0.14% | 50.1만 |
|---|
| 2025.12.04 | ₩39,164 | ₩39,164 | ₩38,857 | ₩39,030 | -0.34% | 12만 |
|---|
| 2025.12.03 | ₩38,937 | ₩39,164 | ₩38,937 | ₩39,057 | +0.31% | 15만 |
|---|
| 2025.12.02 | ₩39,137 | ₩39,164 | ₩38,950 | ₩39,084 | -0.14% | 8.8만 |
|---|
| 2025.12.01 | ₩39,191 | ₩39,191 | ₩38,937 | ₩38,937 | -0.65% | 12만 |
|---|
| 2025.11.28 | ₩38,964 | ₩39,284 | ₩38,964 | ₩39,217 | +0.65% | 3.4만 |
|---|
| 2025.11.26 | ₩39,097 | ₩39,418 | ₩39,097 | ₩39,311 | +0.55% | 22.3만 |
|---|
| 2025.11.25 | ₩38,670 | ₩39,338 | ₩38,670 | ₩39,271 | +1.55% | 25.2만 |
|---|
| 2025.11.24 | ₩38,696 | ₩38,924 | ₩38,696 | ₩38,870 | +0.45% | 22.9만 |
|---|
| 2025.11.21 | ₩38,402 | ₩38,790 | ₩38,402 | ₩38,670 | +0.70% | 15만 |
|---|
| 2025.11.20 | ₩38,870 | ₩38,897 | ₩38,349 | ₩38,389 | -1.24% | 15.4만 |
|---|
| 2025.11.19 | ₩38,817 | ₩38,830 | ₩38,589 | ₩38,643 | -0.45% | 21.2만 |
|---|
| 2025.11.18 | ₩38,483 | ₩38,803 | ₩38,483 | ₩38,656 | +0.45% | 7.7만 |
|---|
| 2025.11.17 | ₩38,817 | ₩38,870 | ₩38,509 | ₩38,643 | -0.45% | 9.2만 |
|---|
| 2025.11.14 | ₩38,817 | ₩39,004 | ₩38,576 | ₩38,723 | -0.24% | 9.8만 |
|---|
| 2025.11.13 | ₩39,030 | ₩39,167 | ₩38,871 | ₩38,883 | -0.38% | 18.5만 |
|---|
| 2025.11.12 | ₩39,217 | ₩39,498 | ₩39,191 | ₩39,351 | +0.34% | 15.1만 |
|---|
| 2025.11.11 | ₩39,191 | ₩39,351 | ₩39,004 | ₩39,204 | +0.03% | 7.2만 |
|---|
| 2025.11.10 | ₩38,790 | ₩39,284 | ₩38,790 | ₩39,231 | +1.14% | 9.3만 |
|---|
| 2025.11.07 | ₩38,589 | ₩38,937 | ₩38,528 | ₩38,750 | +0.42% | 10만 |
|---|
| 2025.11.06 | ₩38,990 | ₩39,044 | ₩38,736 | ₩38,817 | -0.45% | 15만 |
|---|
| 2025.11.05 | ₩39,070 | ₩39,298 | ₩38,990 | ₩39,111 | +0.10% | 10.2만 |
|---|
| 2025.11.04 | ₩39,378 | ₩39,470 | ₩39,017 | ₩39,070 | -0.78% | 10.9만 |
|---|
| 2025.11.03 | ₩39,498 | ₩39,779 | ₩39,449 | ₩39,658 | +0.41% | 14.6만 |
|---|
| 2025.10.31 | ₩39,298 | ₩39,605 | ₩39,282 | ₩39,498 | +0.51% | 9.9만 |
|---|
| 2025.10.30 | ₩39,605 | ₩39,605 | ₩39,085 | ₩39,231 | -0.94% | 63.9만 |
|---|
| 2025.10.29 | ₩39,832 | ₩40,286 | ₩39,553 | ₩39,592 | -0.60% | 9.9만 |
|---|
| 2025.10.28 | ₩39,338 | ₩39,765 | ₩39,338 | ₩39,699 | +0.92% | 14.1만 |
|---|
| 2025.10.27 | ₩39,405 | ₩39,485 | ₩39,298 | ₩39,485 | +0.20% | 10.2만 |
|---|
| 2025.10.24 | ₩39,231 | ₩39,318 | ₩39,137 | ₩39,177 | -0.14% | 9.5만 |
|---|
| 2025.10.23 | ₩39,164 | ₩39,164 | ₩38,890 | ₩39,097 | -0.17% | 8.3만 |
|---|
| 2025.10.22 | ₩39,378 | ₩39,378 | ₩38,937 | ₩39,097 | -0.71% | 12.8만 |
|---|
| 2025.10.21 | ₩39,284 | ₩39,446 | ₩39,238 | ₩39,271 | -0.03% | 31.7만 |
|---|
| 2025.10.20 | ₩39,271 | ₩39,338 | ₩39,113 | ₩39,231 | -0.10% | 9.5만 |
|---|
| 2025.10.17 | ₩39,164 | ₩39,204 | ₩39,057 | ₩39,070 | -0.24% | 9.7만 |
|---|
| 2025.10.16 | ₩39,405 | ₩39,511 | ₩39,172 | ₩39,311 | -0.24% | 15.6만 |
|---|
| 2025.10.15 | ₩39,324 | ₩39,418 | ₩39,117 | ₩39,258 | -0.17% | 12.3만 |
|---|
| 2025.10.14 | ₩38,937 | ₩39,323 | ₩38,911 | ₩39,084 | +0.38% | 9만 |
|---|
| 2025.10.13 | ₩39,124 | ₩39,311 | ₩39,124 | ₩39,204 | +0.20% | 8.7만 |
|---|
| 2025.10.10 | ₩39,405 | ₩39,664 | ₩39,030 | ₩39,057 | -0.88% | 22만 |
|---|