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 | ₩36,393 | ₩36,500 | ₩36,393 | ₩36,459 | +0.18% | 16.3만 |
| 2026.10.08 | ₩36,459 | ₩36,473 | ₩36,354 | ₩36,446 | -0.04% | 9.7만 |
| 2026.10.07 | ₩36,433 | ₩36,526 | ₩36,292 | ₩36,500 | +0.18% | 14.4만 |
| 2026.10.06 | ₩36,607 | ₩36,607 | ₩36,419 | ₩36,486 | -0.33% | 9만 |
| 2026.10.05 | ₩36,326 | ₩36,431 | ₩36,259 | ₩36,406 | +0.22% | 25만 |
| 2026.10.02 | ₩36,620 | ₩36,620 | ₩36,272 | ₩36,272 | -0.95% | 13.9만 |
| 2026.10.01 | ₩36,192 | ₩36,453 | ₩36,032 | ₩36,419 | +0.63% | 20.1만 |
| 2026.09.30 | ₩36,419 | ₩36,419 | ₩36,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,326 |
| -0.26% |
| 26.1만 |
| 2026.09.29 | ₩36,246 | ₩36,312 | ₩36,165 | ₩36,232 | -0.04% | 10.3만 |
|---|
| 2026.09.28 | ₩36,834 | ₩36,834 | ₩36,580 | ₩36,687 | -0.40% | 6.7만 |
|---|
| 2026.09.25 | ₩36,887 | ₩36,958 | ₩36,767 | ₩36,921 | +0.09% | 9.6만 |
|---|
| 2026.09.24 | ₩36,834 | ₩37,037 | ₩36,687 | ₩36,807 | -0.07% | 134.5만 |
|---|
| 2026.09.23 | ₩37,181 | ₩37,288 | ₩36,926 | ₩37,008 | -0.47% | 11만 |
|---|
| 2026.09.22 | ₩37,422 | ₩37,476 | ₩37,335 | ₩37,422 | 0.00% | 19.4만 |
|---|
| 2026.09.21 | ₩37,275 | ₩37,425 | ₩37,268 | ₩37,355 | +0.22% | 5.5만 |
|---|
| 2026.09.18 | ₩36,967 | ₩37,222 | ₩36,967 | ₩37,181 | +0.58% | 13.1만 |
|---|
| 2026.09.17 | ₩37,315 | ₩37,315 | ₩37,128 | ₩37,235 | -0.21% | 8.6만 |
|---|
| 2026.09.16 | ₩37,074 | ₩37,248 | ₩36,954 | ₩37,021 | -0.14% | 9.2만 |
|---|
| 2026.09.15 | ₩37,095 | ₩37,128 | ₩36,994 | ₩37,008 | -0.23% | 11.9만 |
|---|
| 2026.09.14 | ₩37,125 | ₩37,228 | ₩37,048 | ₩37,155 | +0.08% | 12.4만 |
|---|
| 2026.09.11 | ₩37,369 | ₩37,369 | ₩37,155 | ₩37,222 | -0.39% | 10.3만 |
|---|
| 2026.09.10 | ₩37,435 | ₩37,435 | ₩37,181 | ₩37,248 | -0.50% | 15.8만 |
|---|
| 2026.09.09 | ₩37,689 | ₩37,689 | ₩37,516 | ₩37,596 | -0.25% | 14.4만 |
|---|
| 2026.09.08 | ₩37,689 | ₩37,783 | ₩37,623 | ₩37,663 | -0.07% | 8.5만 |
|---|
| 2026.09.04 | ₩37,877 | ₩37,877 | ₩37,756 | ₩37,796 | -0.21% | 55.2만 |
|---|
| 2026.09.03 | ₩37,837 | ₩37,926 | ₩37,790 | ₩37,850 | +0.04% | 7만 |
|---|
| 2026.09.02 | ₩37,596 | ₩37,783 | ₩37,596 | ₩37,689 | +0.25% | 12.3만 |
|---|
| 2026.09.01 | ₩37,796 | ₩37,796 | ₩37,636 | ₩37,649 | -0.39% | 17.7만 |
|---|
| 2026.08.31 | ₩37,796 | ₩37,890 | ₩37,783 | ₩37,823 | +0.07% | 10.2만 |
|---|
| 2026.08.28 | ₩38,050 | ₩38,151 | ₩37,903 | ₩37,903 | -0.39% | 17.8만 |
|---|
| 2026.08.27 | ₩38,117 | ₩38,223 | ₩38,079 | ₩38,143 | +0.07% | 16.5만 |
|---|
| 2026.08.26 | ₩38,054 | ₩38,088 | ₩37,984 | ₩38,064 | +0.02% | 15.1만 |
|---|
| 2026.08.25 | ₩38,157 | ₩38,157 | ₩38,037 | ₩38,091 | -0.18% | 12만 |
|---|
| 2026.08.24 | ₩37,903 | ₩38,037 | ₩37,903 | ₩37,943 | +0.11% | 39.1만 |
|---|
| 2026.08.21 | ₩38,411 | ₩38,411 | ₩37,957 | ₩37,957 | -1.18% | 13.1만 |
|---|
| 2026.08.20 | ₩38,064 | ₩38,104 | ₩37,997 | ₩38,010 | -0.14% | 17.7만 |
|---|
| 2026.08.19 | ₩38,358 | ₩38,358 | ₩38,131 | ₩38,184 | -0.45% | 26.7만 |
|---|
| 2026.08.18 | ₩38,037 | ₩38,184 | ₩38,037 | ₩38,091 | +0.14% | 10.9만 |
|---|
| 2026.08.17 | ₩38,465 | ₩38,505 | ₩38,251 | ₩38,291 | -0.45% | 8.6만 |
|---|
| 2026.08.14 | ₩38,732 | ₩38,772 | ₩38,505 | ₩38,525 | -0.54% | 10.4만 |
|---|
| 2026.08.13 | ₩38,692 | ₩38,973 | ₩38,692 | ₩38,813 | +0.31% | 30.9만 |
|---|
| 2026.08.12 | ₩38,619 | ₩38,706 | ₩38,518 | ₩38,559 | -0.16% | 11.2만 |
|---|
| 2026.08.11 | ₩38,572 | ₩38,699 | ₩38,452 | ₩38,485 | -0.23% | 16.1만 |
|---|
| 2026.08.10 | ₩38,706 | ₩38,786 | ₩38,585 | ₩38,585 | -0.31% | 8.9만 |
|---|
| 2026.08.07 | ₩38,665 | ₩38,899 | ₩38,665 | ₩38,799 | +0.35% | 20.1만 |
|---|
| 2026.08.06 | ₩38,732 | ₩38,853 | ₩38,585 | ₩38,665 | -0.17% | 13.6만 |
|---|
| 2026.08.05 | ₩39,214 | ₩39,421 | ₩38,772 | ₩38,772 | -1.13% | 40.2만 |
|---|
| 2026.08.04 | ₩38,371 | ₩39,160 | ₩38,371 | ₩39,026 | +1.71% | 20.4만 |
|---|
| 2026.08.03 | ₩38,091 | ₩38,331 | ₩38,077 | ₩38,278 | +0.49% | 16.8만 |
|---|
| 2026.07.31 | ₩37,970 | ₩37,997 | ₩37,863 | ₩37,997 | +0.07% | 7.9만 |
|---|
| 2026.07.30 | ₩37,636 | ₩37,970 | ₩37,636 | ₩37,890 | +0.67% | 25.6만 |
|---|
| 2026.07.29 | ₩37,796 | ₩37,796 | ₩37,616 | ₩37,676 | -0.32% | 12만 |
|---|
| 2026.07.28 | ₩37,649 | ₩37,796 | ₩37,636 | ₩37,730 | +0.21% | 10만 |
|---|
| 2026.07.27 | ₩37,756 | ₩37,770 | ₩37,649 | ₩37,649 | -0.28% | 15.8만 |
|---|
| 2026.07.24 | ₩37,810 | ₩37,810 | ₩37,636 | ₩37,636 | -0.46% | 12.3만 |
|---|
| 2026.07.23 | ₩37,903 | ₩37,903 | ₩37,689 | ₩37,703 | -0.53% | 20.9만 |
|---|
| 2026.07.22 | ₩37,903 | ₩38,024 | ₩37,903 | ₩37,930 | +0.07% | 12.7만 |
|---|
| 2026.07.21 | ₩38,117 | ₩38,117 | ₩37,997 | ₩38,037 | -0.21% | 11.9만 |
|---|
| 2026.07.20 | ₩38,165 | ₩38,184 | ₩38,064 | ₩38,104 | -0.16% | 6.6만 |
|---|
| 2026.07.17 | ₩38,104 | ₩38,278 | ₩38,104 | ₩38,151 | +0.12% | 16.5만 |
|---|
| 2026.07.16 | ₩38,465 | ₩38,465 | ₩38,198 | ₩38,331 | -0.35% | 6.6만 |
|---|
| 2026.07.15 | ₩38,411 | ₩38,525 | ₩38,338 | ₩38,512 | +0.26% | 16.1만 |
|---|
| 2026.07.14 | ₩38,304 | ₩38,358 | ₩38,211 | ₩38,278 | -0.07% | 18.4만 |
|---|
| 2026.07.13 | ₩38,284 | ₩38,331 | ₩38,171 | ₩38,171 | -0.30% | 13.7만 |
|---|
| 2026.07.10 | ₩38,291 | ₩38,492 | ₩38,291 | ₩38,452 | +0.42% | 17.1만 |
|---|
| 2026.07.09 | ₩38,331 | ₩38,411 | ₩38,171 | ₩38,411 | +0.21% | 12.1만 |
|---|
| 2026.07.08 | ₩38,131 | ₩38,224 | ₩38,104 | ₩38,211 | +0.21% | 8.5만 |
|---|
| 2026.07.07 | ₩38,331 | ₩38,398 | ₩38,227 | ₩38,258 | -0.19% | 19.6만 |
|---|
| 2026.07.06 | ₩38,438 | ₩38,492 | ₩38,371 | ₩38,492 | +0.14% | 8만 |
|---|
| 2026.07.02 | ₩38,371 | ₩38,425 | ₩38,304 | ₩38,398 | +0.07% | 11.7만 |
|---|
| 2026.07.01 | ₩38,452 | ₩38,452 | ₩38,325 | ₩38,411 | -0.10% | 13.5만 |
|---|
| 2026.06.30 | ₩38,171 | ₩38,512 | ₩38,171 | ₩38,438 | +0.70% | 14.5만 |
|---|
| 2026.06.29 | ₩38,438 | ₩38,532 | ₩38,411 | ₩38,505 | +0.17% | 10.8만 |
|---|
| 2026.06.26 | ₩38,679 | ₩38,933 | ₩38,679 | ₩38,906 | +0.59% | 6.7만 |
|---|
| 2026.06.25 | ₩38,826 | ₩38,842 | ₩38,772 | ₩38,826 | 0.00% | 7.6만 |
|---|
| 2026.06.24 | ₩38,679 | ₩38,839 | ₩38,679 | ₩38,799 | +0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩38,692 | ₩38,772 | ₩38,639 | ₩38,719 | +0.07% | 9.2만 |
|---|
| 2026.06.22 | ₩38,706 | ₩39,199 | ₩38,706 | ₩38,746 | +0.10% | 7.9만 |
|---|
| 2026.06.18 | ₩38,813 | ₩38,946 | ₩38,813 | ₩38,893 | +0.21% | 12.5만 |
|---|
| 2026.06.17 | ₩38,993 | ₩39,033 | ₩38,732 | ₩38,772 | -0.57% | 8.8만 |
|---|
| 2026.06.16 | ₩39,107 | ₩39,254 | ₩39,013 | ₩39,013 | -0.24% | 8.1만 |
|---|
| 2026.06.15 | ₩39,047 | ₩39,214 | ₩39,047 | ₩39,120 | +0.19% | 8.5만 |
|---|
| 2026.06.12 | ₩38,879 | ₩39,047 | ₩38,853 | ₩38,946 | +0.17% | 18.3만 |
|---|
| 2026.06.11 | ₩38,739 | ₩39,040 | ₩38,652 | ₩39,000 | +0.67% | 15.3만 |
|---|
| 2026.06.10 | ₩38,866 | ₩38,866 | ₩38,719 | ₩38,732 | -0.34% | 8.8만 |
|---|
| 2026.06.09 | ₩38,933 | ₩38,933 | ₩38,692 | ₩38,839 | -0.24% | 10.4만 |
|---|
| 2026.06.08 | ₩38,813 | ₩38,853 | ₩38,759 | ₩38,799 | -0.03% | 10.8만 |
|---|
| 2026.06.05 | ₩39,227 | ₩39,227 | ₩38,746 | ₩38,772 | -1.16% | 9.4만 |
|---|
| 2026.06.04 | ₩39,214 | ₩39,321 | ₩39,160 | ₩39,307 | +0.24% | 12.1만 |
|---|
| 2026.06.03 | ₩39,494 | ₩39,494 | ₩39,160 | ₩39,174 | -0.81% | 5.8만 |
|---|
| 2026.06.02 | ₩39,481 | ₩39,575 | ₩39,441 | ₩39,494 | +0.03% | 41.1만 |
|---|
| 2026.06.01 | ₩39,551 | ₩39,695 | ₩39,428 | ₩39,668 | +0.30% | 5.8만 |
|---|
| 2026.05.29 | ₩39,200 | ₩39,561 | ₩39,200 | ₩39,521 | +0.82% | 11.6만 |
|---|
| 2026.05.28 | ₩39,133 | ₩39,267 | ₩39,133 | ₩39,227 | +0.24% | 9.4만 |
|---|
| 2026.05.27 | ₩39,053 | ₩39,147 | ₩39,040 | ₩39,053 | 0.00% | 7.7만 |
|---|
| 2026.05.26 | ₩39,087 | ₩39,147 | ₩39,026 | ₩39,100 | +0.03% | 8.9만 |
|---|
| 2026.05.22 | ₩39,093 | ₩39,105 | ₩38,906 | ₩38,986 | -0.27% | 7.6만 |
|---|
| 2026.05.21 | ₩38,853 | ₩39,013 | ₩38,746 | ₩38,933 | +0.21% | 8.7만 |
|---|
| 2026.05.20 | ₩38,752 | ₩39,026 | ₩38,752 | ₩38,946 | +0.50% | 7.8만 |
|---|
| 2026.05.19 | ₩38,813 | ₩38,813 | ₩38,652 | ₩38,679 | -0.34% | 7.6만 |
|---|
| 2026.05.18 | ₩38,906 | ₩39,040 | ₩38,806 | ₩38,839 | -0.17% | 5.3만 |
|---|
| 2026.05.15 | ₩39,147 | ₩39,147 | ₩38,960 | ₩38,960 | -0.48% | 3.7만 |
|---|
| 2026.05.14 | ₩39,428 | ₩39,454 | ₩39,307 | ₩39,374 | -0.14% | 10.1만 |
|---|
| 2026.05.13 | ₩39,008 | ₩39,294 | ₩39,008 | ₩39,227 | +0.56% | 5.8만 |
|---|
| 2026.05.12 | ₩39,080 | ₩39,100 | ₩38,866 | ₩39,000 | -0.21% | 5.7만 |
|---|
| 2026.05.11 | ₩39,040 | ₩39,267 | ₩39,040 | ₩39,133 | +0.24% | 11.3만 |
|---|
| 2026.05.08 | ₩39,013 | ₩39,163 | ₩39,013 | ₩39,107 | +0.24% | 6.9만 |
|---|
| 2026.05.07 | ₩38,919 | ₩39,085 | ₩38,746 | ₩38,799 | -0.31% | 11.2만 |
|---|
| 2026.05.06 | ₩38,492 | ₩39,001 | ₩38,492 | ₩38,973 | +1.25% | 7.5만 |
|---|
| 2026.05.05 | ₩38,037 | ₩38,365 | ₩38,037 | ₩38,251 | +0.56% | 9.8만 |
|---|
| 2026.05.04 | ₩38,104 | ₩38,238 | ₩37,943 | ₩38,024 | -0.21% | 15.7만 |
|---|
| 2026.05.01 | ₩38,131 | ₩38,478 | ₩38,131 | ₩38,224 | +0.25% | 18.7만 |
|---|
| 2026.04.30 | ₩38,037 | ₩38,251 | ₩37,917 | ₩38,157 | +0.32% | 9.9만 |
|---|
| 2026.04.29 | ₩38,171 | ₩38,171 | ₩37,984 | ₩38,050 | -0.32% | 11.4만 |
|---|
| 2026.04.28 | ₩38,278 | ₩38,304 | ₩38,157 | ₩38,251 | -0.07% | 9.2만 |
|---|
| 2026.04.27 | ₩38,358 | ₩38,505 | ₩38,318 | ₩38,438 | +0.21% | 21.5만 |
|---|
| 2026.04.24 | ₩38,064 | ₩38,486 | ₩38,064 | ₩38,425 | +0.95% | 9만 |
|---|
| 2026.04.23 | ₩38,291 | ₩38,345 | ₩37,977 | ₩38,050 | -0.63% | 10.1만 |
|---|
| 2026.04.22 | ₩38,291 | ₩38,358 | ₩38,224 | ₩38,331 | +0.10% | 10.4만 |
|---|
| 2026.04.21 | ₩38,291 | ₩38,385 | ₩38,091 | ₩38,104 | -0.49% | 11.9만 |
|---|
| 2026.04.20 | ₩38,278 | ₩38,318 | ₩38,211 | ₩38,278 | 0.00% | 8.7만 |
|---|
| 2026.04.17 | ₩38,157 | ₩38,532 | ₩38,157 | ₩38,331 | +0.46% | 10.4만 |
|---|
| 2026.04.16 | ₩38,037 | ₩38,278 | ₩38,022 | ₩38,064 | +0.07% | 10.6만 |
|---|
| 2026.04.15 | ₩37,689 | ₩38,077 | ₩37,689 | ₩38,037 | +0.92% | 48.2만 |
|---|
| 2026.04.14 | ₩37,415 | ₩37,770 | ₩37,415 | ₩37,703 | +0.77% | 15.8만 |
|---|
| 2026.04.13 | ₩37,141 | ₩37,409 | ₩37,135 | ₩37,369 | +0.61% | 10.3만 |
|---|
| 2026.04.10 | ₩37,168 | ₩37,275 | ₩37,141 | ₩37,155 | -0.04% | 6.1만 |
|---|
| 2026.04.09 | ₩37,034 | ₩37,302 | ₩36,967 | ₩37,195 | +0.43% | 10.2만 |
|---|
| 2026.04.08 | ₩37,195 | ₩37,195 | ₩36,981 | ₩37,101 | -0.25% | 11.5만 |
|---|
| 2026.04.07 | ₩36,660 | ₩36,967 | ₩36,553 | ₩36,780 | +0.33% | 13.1만 |
|---|
| 2026.04.06 | ₩36,787 | ₩36,807 | ₩36,653 | ₩36,687 | -0.27% | 12.7만 |
|---|
| 2026.04.02 | ₩36,272 | ₩36,767 | ₩36,272 | ₩36,727 | +1.25% | 10.6만 |
|---|
| 2026.04.01 | ₩36,486 | ₩36,647 | ₩36,486 | ₩36,593 | +0.29% | 9.7만 |
|---|
| 2026.03.31 | ₩36,366 | ₩36,647 | ₩36,366 | ₩36,540 | +0.48% | 23.9만 |
|---|
| 2026.03.30 | ₩36,232 | ₩36,419 | ₩36,232 | ₩36,299 | +0.18% | 6.6만 |
|---|
| 2026.03.27 | ₩36,500 | ₩36,564 | ₩36,453 | ₩36,500 | 0.00% | 59.1만 |
|---|
| 2026.03.26 | ₩36,486 | ₩36,673 | ₩36,459 | ₩36,473 | -0.04% | 9.7만 |
|---|
| 2026.03.25 | ₩36,633 | ₩36,754 | ₩36,633 | ₩36,667 | +0.09% | 8.7만 |
|---|
| 2026.03.24 | ₩36,620 | ₩36,700 | ₩36,553 | ₩36,580 | -0.11% | 16.9만 |
|---|
| 2026.03.23 | ₩36,593 | ₩36,774 | ₩36,566 | ₩36,700 | +0.29% | 12.6만 |
|---|
| 2026.03.20 | ₩36,713 | ₩36,713 | ₩36,513 | ₩36,526 | -0.51% | 10만 |
|---|
| 2026.03.19 | ₩36,566 | ₩36,794 | ₩36,566 | ₩36,754 | +0.51% | 15.7만 |
|---|
| 2026.03.18 | ₩36,954 | ₩36,967 | ₩36,807 | ₩36,820 | -0.36% | 6.9만 |
|---|
| 2026.03.17 | ₩36,901 | ₩37,088 | ₩36,901 | ₩36,941 | +0.11% | 10만 |
|---|
| 2026.03.16 | ₩36,941 | ₩37,088 | ₩36,887 | ₩36,947 | +0.02% | 8.4만 |
|---|
| 2026.03.13 | ₩36,807 | ₩37,101 | ₩36,807 | ₩36,847 | +0.11% | 10.7만 |
|---|
| 2026.03.12 | ₩37,021 | ₩37,155 | ₩36,941 | ₩36,941 | -0.22% | 12만 |
|---|
| 2026.03.11 | ₩37,409 | ₩37,409 | ₩37,128 | ₩37,248 | -0.43% | 13.8만 |
|---|
| 2026.03.10 | ₩37,583 | ₩37,623 | ₩37,355 | ₩37,369 | -0.57% | 17.2만 |
|---|
| 2026.03.09 | ₩37,556 | ₩37,609 | ₩37,435 | ₩37,583 | +0.07% | 11.7만 |
|---|
| 2026.03.06 | ₩37,562 | ₩37,730 | ₩37,529 | ₩37,643 | +0.21% | 9.3만 |
|---|
| 2026.03.05 | ₩37,609 | ₩37,756 | ₩37,542 | ₩37,649 | +0.11% | 10.7만 |
|---|
| 2026.03.04 | ₩37,736 | ₩37,890 | ₩37,730 | ₩37,796 | +0.16% | 8.9만 |
|---|
| 2026.03.03 | ₩37,462 | ₩37,890 | ₩37,462 | ₩37,730 | +0.71% | 15.6만 |
|---|
| 2026.03.02 | ₩37,770 | ₩37,850 | ₩36,700 | ₩37,810 | +0.11% | 14.5만 |
|---|
| 2026.02.27 | ₩37,489 | ₩37,837 | ₩37,489 | ₩37,837 | +0.93% | 7.7만 |
|---|
| 2026.02.26 | ₩37,569 | ₩37,609 | ₩37,422 | ₩37,476 | -0.25% | 8.6만 |
|---|
| 2026.02.25 | ₩37,502 | ₩37,609 | ₩37,431 | ₩37,569 | +0.18% | 8.5만 |
|---|
| 2026.02.24 | ₩37,435 | ₩37,529 | ₩37,342 | ₩37,449 | +0.04% | 10.4만 |
|---|
| 2026.02.23 | ₩37,369 | ₩37,556 | ₩37,369 | ₩37,422 | +0.14% | 21.4만 |
|---|
| 2026.02.20 | ₩37,302 | ₩37,569 | ₩37,302 | ₩37,476 | +0.47% | 28만 |
|---|
| 2026.02.19 | ₩37,315 | ₩37,541 | ₩37,315 | ₩37,395 | +0.21% | 9.8만 |
|---|
| 2026.02.18 | ₩37,355 | ₩37,502 | ₩37,355 | ₩37,476 | +0.32% | 8.8만 |
|---|
| 2026.02.17 | ₩37,435 | ₩37,502 | ₩37,342 | ₩37,476 | +0.11% | 10.5만 |
|---|
| 2026.02.13 | ₩37,449 | ₩37,730 | ₩37,395 | ₩37,502 | +0.14% | 8.4만 |
|---|
| 2026.02.12 | ₩37,609 | ₩37,609 | ₩37,369 | ₩37,449 | -0.43% | 18.1만 |
|---|
| 2026.02.11 | ₩37,649 | ₩37,649 | ₩37,441 | ₩37,529 | -0.32% | 16만 |
|---|
| 2026.02.10 | ₩37,569 | ₩37,756 | ₩37,569 | ₩37,623 | +0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩37,596 | ₩37,669 | ₩37,509 | ₩37,636 | +0.11% | 12.1만 |
|---|
| 2026.02.06 | ₩37,636 | ₩37,636 | ₩37,422 | ₩37,596 | -0.11% | 14.7만 |
|---|
| 2026.02.05 | ₩37,435 | ₩37,569 | ₩37,435 | ₩37,556 | +0.32% | 30.2만 |
|---|
| 2026.02.04 | ₩37,395 | ₩37,542 | ₩37,395 | ₩37,516 | +0.32% | 10만 |
|---|
| 2026.02.03 | ₩37,716 | ₩37,716 | ₩37,509 | ₩37,569 | -0.39% | 15만 |
|---|
| 2026.02.02 | ₩37,903 | ₩37,930 | ₩37,636 | ₩37,770 | -0.35% | 66.3만 |
|---|
| 2026.01.30 | ₩37,903 | ₩38,045 | ₩37,796 | ₩37,930 | +0.07% | 21.2만 |
|---|
| 2026.01.29 | ₩37,997 | ₩38,104 | ₩37,890 | ₩38,037 | +0.11% | 20.5만 |
|---|
| 2026.01.28 | ₩37,984 | ₩38,171 | ₩37,976 | ₩37,984 | 0.00% | 5.3만 |
|---|
| 2026.01.27 | ₩37,984 | ₩38,050 | ₩37,851 | ₩38,037 | +0.14% | 13.7만 |
|---|
| 2026.01.26 | ₩37,783 | ₩37,997 | ₩37,783 | ₩37,850 | +0.18% | 15.1만 |
|---|
| 2026.01.23 | ₩37,663 | ₩37,903 | ₩37,663 | ₩37,783 | +0.32% | 34.5만 |
|---|
| 2026.01.22 | ₩37,997 | ₩37,997 | ₩37,676 | ₩37,837 | -0.42% | 25.1만 |
|---|
| 2026.01.21 | ₩37,943 | ₩37,943 | ₩37,570 | ₩37,823 | -0.32% | 44.3만 |
|---|
| 2026.01.20 | ₩37,890 | ₩37,903 | ₩37,703 | ₩37,823 | -0.18% | 7.4만 |
|---|
| 2026.01.16 | ₩38,064 | ₩38,064 | ₩37,837 | ₩37,970 | -0.25% | 10.7만 |
|---|
| 2026.01.15 | ₩38,278 | ₩38,278 | ₩37,930 | ₩37,930 | -0.91% | 12만 |
|---|
| 2026.01.14 | ₩38,104 | ₩38,157 | ₩37,970 | ₩38,131 | +0.07% | 13.9만 |
|---|
| 2026.01.13 | ₩38,371 | ₩38,371 | ₩37,997 | ₩38,131 | -0.63% | 12.5만 |
|---|
| 2026.01.12 | ₩37,970 | ₩38,358 | ₩37,970 | ₩38,184 | +0.56% | 11.3만 |
|---|
| 2026.01.09 | ₩38,318 | ₩38,452 | ₩38,238 | ₩38,278 | -0.10% | 16.8만 |
|---|
| 2026.01.08 | ₩38,345 | ₩38,477 | ₩38,264 | ₩38,331 | -0.03% | 16.1만 |
|---|
| 2026.01.07 | ₩38,411 | ₩38,655 | ₩38,398 | ₩38,411 | 0.00% | 8.8만 |
|---|
| 2026.01.06 | ₩38,238 | ₩38,585 | ₩38,238 | ₩38,465 | +0.59% | 34.8만 |
|---|
| 2026.01.05 | ₩37,997 | ₩38,425 | ₩37,994 | ₩38,331 | +0.88% | 8.5만 |
|---|
| 2026.01.02 | ₩38,184 | ₩38,184 | ₩37,863 | ₩37,997 | -0.49% | 7.9만 |
|---|
| 2025.12.31 | ₩38,184 | ₩38,291 | ₩38,064 | ₩38,064 | -0.32% | 29.8만 |
|---|
| 2025.12.30 | ₩38,345 | ₩38,385 | ₩38,224 | ₩38,238 | -0.28% | 13만 |
|---|
| 2025.12.29 | ₩38,732 | ₩38,866 | ₩38,706 | ₩38,706 | -0.07% | 8.5만 |
|---|
| 2025.12.26 | ₩39,013 | ₩39,107 | ₩38,786 | ₩39,000 | -0.03% | 3.8만 |
|---|
| 2025.12.24 | ₩38,772 | ₩39,053 | ₩38,732 | ₩38,953 | +0.47% | 6.1만 |
|---|
| 2025.12.23 | ₩38,612 | ₩38,772 | ₩38,559 | ₩38,772 | +0.42% | 10.8만 |
|---|
| 2025.12.22 | ₩38,492 | ₩38,732 | ₩38,492 | ₩38,652 | +0.42% | 12.5만 |
|---|
| 2025.12.19 | ₩38,345 | ₩38,559 | ₩38,345 | ₩38,398 | +0.14% | 9.2만 |
|---|
| 2025.12.18 | ₩38,612 | ₩38,625 | ₩38,358 | ₩38,492 | -0.31% | 27.5만 |
|---|
| 2025.12.17 | ₩38,532 | ₩38,612 | ₩38,304 | ₩38,318 | -0.56% | 14.9만 |
|---|
| 2025.12.16 | ₩38,411 | ₩38,612 | ₩38,278 | ₩38,505 | +0.24% | 15만 |
|---|
| 2025.12.15 | ₩38,599 | ₩38,766 | ₩38,492 | ₩38,532 | -0.17% | 14.5만 |
|---|
| 2025.12.12 | ₩38,826 | ₩38,936 | ₩38,505 | ₩38,585 | -0.62% | 45.6만 |
|---|
| 2025.12.11 | ₩38,986 | ₩39,093 | ₩38,465 | ₩38,933 | -0.14% | 15.9만 |
|---|
| 2025.12.10 | ₩38,786 | ₩39,367 | ₩38,612 | ₩39,107 | +0.83% | 18.5만 |
|---|
| 2025.12.09 | ₩38,879 | ₩39,174 | ₩38,759 | ₩38,772 | -0.28% | 8.3만 |
|---|
| 2025.12.08 | ₩39,214 | ₩39,214 | ₩38,759 | ₩38,973 | -0.61% | 11.6만 |
|---|
| 2025.12.05 | ₩39,040 | ₩39,200 | ₩38,986 | ₩39,093 | +0.14% | 50.1만 |
|---|
| 2025.12.04 | ₩39,187 | ₩39,187 | ₩38,879 | ₩39,053 | -0.34% | 12만 |
|---|
| 2025.12.03 | ₩38,960 | ₩39,187 | ₩38,960 | ₩39,080 | +0.31% | 15만 |
|---|
| 2025.12.02 | ₩39,160 | ₩39,187 | ₩38,973 | ₩39,107 | -0.14% | 8.8만 |
|---|
| 2025.12.01 | ₩39,214 | ₩39,214 | ₩38,960 | ₩38,960 | -0.65% | 12만 |
|---|
| 2025.11.28 | ₩38,986 | ₩39,307 | ₩38,986 | ₩39,240 | +0.65% | 3.4만 |
|---|
| 2025.11.26 | ₩39,120 | ₩39,441 | ₩39,120 | ₩39,334 | +0.55% | 22.3만 |
|---|
| 2025.11.25 | ₩38,692 | ₩39,361 | ₩38,692 | ₩39,294 | +1.55% | 25.2만 |
|---|
| 2025.11.24 | ₩38,719 | ₩38,946 | ₩38,719 | ₩38,893 | +0.45% | 22.9만 |
|---|
| 2025.11.21 | ₩38,425 | ₩38,813 | ₩38,425 | ₩38,692 | +0.70% | 15만 |
|---|
| 2025.11.20 | ₩38,893 | ₩38,919 | ₩38,371 | ₩38,411 | -1.24% | 15.4만 |
|---|
| 2025.11.19 | ₩38,839 | ₩38,853 | ₩38,612 | ₩38,665 | -0.45% | 21.2만 |
|---|
| 2025.11.18 | ₩38,505 | ₩38,826 | ₩38,505 | ₩38,679 | +0.45% | 7.7만 |
|---|
| 2025.11.17 | ₩38,839 | ₩38,893 | ₩38,532 | ₩38,665 | -0.45% | 9.2만 |
|---|
| 2025.11.14 | ₩38,839 | ₩39,026 | ₩38,599 | ₩38,746 | -0.24% | 9.8만 |
|---|
| 2025.11.13 | ₩39,053 | ₩39,190 | ₩38,894 | ₩38,906 | -0.38% | 18.5만 |
|---|
| 2025.11.12 | ₩39,240 | ₩39,521 | ₩39,214 | ₩39,374 | +0.34% | 15.1만 |
|---|
| 2025.11.11 | ₩39,214 | ₩39,374 | ₩39,026 | ₩39,227 | +0.03% | 7.2만 |
|---|
| 2025.11.10 | ₩38,813 | ₩39,307 | ₩38,813 | ₩39,254 | +1.14% | 9.3만 |
|---|
| 2025.11.07 | ₩38,612 | ₩38,960 | ₩38,550 | ₩38,772 | +0.42% | 10만 |
|---|
| 2025.11.06 | ₩39,013 | ₩39,067 | ₩38,759 | ₩38,839 | -0.45% | 15만 |
|---|
| 2025.11.05 | ₩39,093 | ₩39,321 | ₩39,013 | ₩39,133 | +0.10% | 10.2만 |
|---|
| 2025.11.04 | ₩39,401 | ₩39,493 | ₩39,040 | ₩39,093 | -0.78% | 10.9만 |
|---|
| 2025.11.03 | ₩39,521 | ₩39,802 | ₩39,472 | ₩39,682 | +0.41% | 14.6만 |
|---|
| 2025.10.31 | ₩39,321 | ₩39,628 | ₩39,305 | ₩39,521 | +0.51% | 9.9만 |
|---|
| 2025.10.30 | ₩39,628 | ₩39,628 | ₩39,108 | ₩39,254 | -0.94% | 63.9만 |
|---|
| 2025.10.29 | ₩39,855 | ₩40,310 | ₩39,576 | ₩39,615 | -0.60% | 9.9만 |
|---|
| 2025.10.28 | ₩39,361 | ₩39,789 | ₩39,361 | ₩39,722 | +0.92% | 14.1만 |
|---|
| 2025.10.27 | ₩39,428 | ₩39,508 | ₩39,321 | ₩39,508 | +0.20% | 10.2만 |
|---|
| 2025.10.24 | ₩39,254 | ₩39,341 | ₩39,160 | ₩39,200 | -0.14% | 9.5만 |
|---|
| 2025.10.23 | ₩39,187 | ₩39,187 | ₩38,913 | ₩39,120 | -0.17% | 8.3만 |
|---|
| 2025.10.22 | ₩39,401 | ₩39,401 | ₩38,960 | ₩39,120 | -0.71% | 12.8만 |
|---|
| 2025.10.21 | ₩39,307 | ₩39,469 | ₩39,260 | ₩39,294 | -0.03% | 31.7만 |
|---|
| 2025.10.20 | ₩39,294 | ₩39,361 | ₩39,136 | ₩39,254 | -0.10% | 9.5만 |
|---|
| 2025.10.17 | ₩39,187 | ₩39,227 | ₩39,080 | ₩39,093 | -0.24% | 9.7만 |
|---|
| 2025.10.16 | ₩39,428 | ₩39,534 | ₩39,195 | ₩39,334 | -0.24% | 15.6만 |
|---|
| 2025.10.15 | ₩39,347 | ₩39,441 | ₩39,140 | ₩39,280 | -0.17% | 12.3만 |
|---|
| 2025.10.14 | ₩38,960 | ₩39,346 | ₩38,934 | ₩39,107 | +0.38% | 9만 |
|---|
| 2025.10.13 | ₩39,147 | ₩39,334 | ₩39,147 | ₩39,227 | +0.20% | 8.7만 |
|---|
| 2025.10.10 | ₩39,428 | ₩39,687 | ₩39,053 | ₩39,080 | -0.88% | 22만 |
|---|