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 | ₩36,423 | ₩36,530 | ₩36,423 | ₩36,489 | +0.18% | 16.3만 |
| 2026.10.08 | ₩36,489 | ₩36,503 | ₩36,384 | ₩36,476 | -0.04% | 9.7만 |
| 2026.10.07 | ₩36,463 | ₩36,556 | ₩36,322 | ₩36,530 | +0.18% | 14.4만 |
| 2026.10.06 | ₩36,637 | ₩36,637 | ₩36,449 | ₩36,516 | -0.33% | 9만 |
| 2026.10.05 | ₩36,356 | ₩36,461 | ₩36,289 | ₩36,436 | +0.22% | 25만 |
| 2026.10.02 | ₩36,650 | ₩36,650 | ₩36,302 | ₩36,302 | -0.95% | 13.9만 |
| 2026.10.01 | ₩36,222 | ₩36,483 | ₩36,061 | ₩36,449 | +0.63% | 20.1만 |
| 2026.09.30 | ₩36,449 | ₩36,449 | ₩36,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,356 |
| -0.26% |
| 26.1만 |
| 2026.09.29 | ₩36,275 | ₩36,342 | ₩36,195 | ₩36,262 | -0.04% | 10.3만 |
|---|
| 2026.09.28 | ₩36,864 | ₩36,864 | ₩36,610 | ₩36,717 | -0.40% | 6.7만 |
|---|
| 2026.09.25 | ₩36,918 | ₩36,989 | ₩36,797 | ₩36,951 | +0.09% | 9.6만 |
|---|
| 2026.09.24 | ₩36,864 | ₩37,067 | ₩36,717 | ₩36,837 | -0.07% | 134.5만 |
|---|
| 2026.09.23 | ₩37,212 | ₩37,319 | ₩36,956 | ₩37,038 | -0.47% | 11만 |
|---|
| 2026.09.22 | ₩37,453 | ₩37,506 | ₩37,366 | ₩37,453 | 0.00% | 19.4만 |
|---|
| 2026.09.21 | ₩37,306 | ₩37,456 | ₩37,299 | ₩37,386 | +0.22% | 5.5만 |
|---|
| 2026.09.18 | ₩36,998 | ₩37,252 | ₩36,998 | ₩37,212 | +0.58% | 13.1만 |
|---|
| 2026.09.17 | ₩37,346 | ₩37,346 | ₩37,158 | ₩37,266 | -0.21% | 8.6만 |
|---|
| 2026.09.16 | ₩37,105 | ₩37,279 | ₩36,985 | ₩37,051 | -0.14% | 9.2만 |
|---|
| 2026.09.15 | ₩37,125 | ₩37,158 | ₩37,025 | ₩37,038 | -0.23% | 11.9만 |
|---|
| 2026.09.14 | ₩37,156 | ₩37,259 | ₩37,078 | ₩37,185 | +0.08% | 12.4만 |
|---|
| 2026.09.11 | ₩37,399 | ₩37,399 | ₩37,185 | ₩37,252 | -0.39% | 10.3만 |
|---|
| 2026.09.10 | ₩37,466 | ₩37,466 | ₩37,212 | ₩37,279 | -0.50% | 15.8만 |
|---|
| 2026.09.09 | ₩37,720 | ₩37,720 | ₩37,547 | ₩37,627 | -0.25% | 14.4만 |
|---|
| 2026.09.08 | ₩37,720 | ₩37,814 | ₩37,654 | ₩37,694 | -0.07% | 8.5만 |
|---|
| 2026.09.04 | ₩37,908 | ₩37,908 | ₩37,787 | ₩37,828 | -0.21% | 55.2만 |
|---|
| 2026.09.03 | ₩37,868 | ₩37,957 | ₩37,821 | ₩37,881 | +0.04% | 7만 |
|---|
| 2026.09.02 | ₩37,627 | ₩37,814 | ₩37,627 | ₩37,720 | +0.25% | 12.3만 |
|---|
| 2026.09.01 | ₩37,828 | ₩37,828 | ₩37,667 | ₩37,680 | -0.39% | 17.7만 |
|---|
| 2026.08.31 | ₩37,828 | ₩37,921 | ₩37,814 | ₩37,854 | +0.07% | 10.2만 |
|---|
| 2026.08.28 | ₩38,082 | ₩38,182 | ₩37,935 | ₩37,935 | -0.39% | 17.8만 |
|---|
| 2026.08.27 | ₩38,149 | ₩38,254 | ₩38,110 | ₩38,174 | +0.07% | 16.5만 |
|---|
| 2026.08.26 | ₩38,086 | ₩38,119 | ₩38,015 | ₩38,095 | +0.02% | 15.1만 |
|---|
| 2026.08.25 | ₩38,189 | ₩38,189 | ₩38,068 | ₩38,122 | -0.18% | 12만 |
|---|
| 2026.08.24 | ₩37,935 | ₩38,068 | ₩37,935 | ₩37,975 | +0.11% | 39.1만 |
|---|
| 2026.08.21 | ₩38,443 | ₩38,443 | ₩37,988 | ₩37,988 | -1.18% | 13.1만 |
|---|
| 2026.08.20 | ₩38,095 | ₩38,135 | ₩38,028 | ₩38,042 | -0.14% | 17.7만 |
|---|
| 2026.08.19 | ₩38,390 | ₩38,390 | ₩38,162 | ₩38,216 | -0.45% | 26.7만 |
|---|
| 2026.08.18 | ₩38,068 | ₩38,216 | ₩38,068 | ₩38,122 | +0.14% | 10.9만 |
|---|
| 2026.08.17 | ₩38,497 | ₩38,537 | ₩38,282 | ₩38,323 | -0.45% | 8.6만 |
|---|
| 2026.08.14 | ₩38,764 | ₩38,804 | ₩38,537 | ₩38,557 | -0.54% | 10.4만 |
|---|
| 2026.08.13 | ₩38,724 | ₩39,005 | ₩38,724 | ₩38,844 | +0.31% | 30.9만 |
|---|
| 2026.08.12 | ₩38,650 | ₩38,737 | ₩38,550 | ₩38,590 | -0.16% | 11.2만 |
|---|
| 2026.08.11 | ₩38,604 | ₩38,731 | ₩38,483 | ₩38,517 | -0.23% | 16.1만 |
|---|
| 2026.08.10 | ₩38,737 | ₩38,818 | ₩38,617 | ₩38,617 | -0.31% | 8.9만 |
|---|
| 2026.08.07 | ₩38,697 | ₩38,931 | ₩38,697 | ₩38,831 | +0.35% | 20.1만 |
|---|
| 2026.08.06 | ₩38,764 | ₩38,885 | ₩38,617 | ₩38,697 | -0.17% | 13.6만 |
|---|
| 2026.08.05 | ₩39,246 | ₩39,453 | ₩38,804 | ₩38,804 | -1.13% | 40.2만 |
|---|
| 2026.08.04 | ₩38,403 | ₩39,192 | ₩38,403 | ₩39,059 | +1.71% | 20.4만 |
|---|
| 2026.08.03 | ₩38,122 | ₩38,363 | ₩38,109 | ₩38,309 | +0.49% | 16.8만 |
|---|
| 2026.07.31 | ₩38,001 | ₩38,028 | ₩37,894 | ₩38,028 | +0.07% | 7.9만 |
|---|
| 2026.07.30 | ₩37,667 | ₩38,001 | ₩37,667 | ₩37,921 | +0.67% | 25.6만 |
|---|
| 2026.07.29 | ₩37,828 | ₩37,828 | ₩37,647 | ₩37,707 | -0.32% | 12만 |
|---|
| 2026.07.28 | ₩37,680 | ₩37,828 | ₩37,667 | ₩37,761 | +0.21% | 10만 |
|---|
| 2026.07.27 | ₩37,787 | ₩37,801 | ₩37,680 | ₩37,680 | -0.28% | 15.8만 |
|---|
| 2026.07.24 | ₩37,841 | ₩37,841 | ₩37,667 | ₩37,667 | -0.46% | 12.3만 |
|---|
| 2026.07.23 | ₩37,935 | ₩37,935 | ₩37,720 | ₩37,734 | -0.53% | 20.9만 |
|---|
| 2026.07.22 | ₩37,935 | ₩38,055 | ₩37,935 | ₩37,961 | +0.07% | 12.7만 |
|---|
| 2026.07.21 | ₩38,149 | ₩38,149 | ₩38,028 | ₩38,068 | -0.21% | 11.9만 |
|---|
| 2026.07.20 | ₩38,197 | ₩38,216 | ₩38,095 | ₩38,135 | -0.16% | 6.6만 |
|---|
| 2026.07.17 | ₩38,135 | ₩38,309 | ₩38,135 | ₩38,182 | +0.12% | 16.5만 |
|---|
| 2026.07.16 | ₩38,497 | ₩38,497 | ₩38,229 | ₩38,363 | -0.35% | 6.6만 |
|---|
| 2026.07.15 | ₩38,443 | ₩38,557 | ₩38,369 | ₩38,543 | +0.26% | 16.1만 |
|---|
| 2026.07.14 | ₩38,336 | ₩38,390 | ₩38,242 | ₩38,309 | -0.07% | 18.4만 |
|---|
| 2026.07.13 | ₩38,316 | ₩38,363 | ₩38,202 | ₩38,202 | -0.30% | 13.7만 |
|---|
| 2026.07.10 | ₩38,323 | ₩38,523 | ₩38,323 | ₩38,483 | +0.42% | 17.1만 |
|---|
| 2026.07.09 | ₩38,363 | ₩38,443 | ₩38,202 | ₩38,443 | +0.21% | 12.1만 |
|---|
| 2026.07.08 | ₩38,162 | ₩38,256 | ₩38,135 | ₩38,242 | +0.21% | 8.5만 |
|---|
| 2026.07.07 | ₩38,363 | ₩38,430 | ₩38,258 | ₩38,289 | -0.19% | 19.6만 |
|---|
| 2026.07.06 | ₩38,470 | ₩38,523 | ₩38,403 | ₩38,523 | +0.14% | 8만 |
|---|
| 2026.07.02 | ₩38,403 | ₩38,456 | ₩38,336 | ₩38,430 | +0.07% | 11.7만 |
|---|
| 2026.07.01 | ₩38,483 | ₩38,483 | ₩38,356 | ₩38,443 | -0.10% | 13.5만 |
|---|
| 2026.06.30 | ₩38,202 | ₩38,543 | ₩38,202 | ₩38,470 | +0.70% | 14.5만 |
|---|
| 2026.06.29 | ₩38,470 | ₩38,563 | ₩38,443 | ₩38,537 | +0.17% | 10.8만 |
|---|
| 2026.06.26 | ₩38,711 | ₩38,965 | ₩38,711 | ₩38,938 | +0.59% | 6.7만 |
|---|
| 2026.06.25 | ₩38,858 | ₩38,874 | ₩38,804 | ₩38,858 | 0.00% | 7.6만 |
|---|
| 2026.06.24 | ₩38,711 | ₩38,871 | ₩38,711 | ₩38,831 | +0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩38,724 | ₩38,804 | ₩38,671 | ₩38,751 | +0.07% | 9.2만 |
|---|
| 2026.06.22 | ₩38,737 | ₩39,231 | ₩38,737 | ₩38,778 | +0.10% | 7.9만 |
|---|
| 2026.06.18 | ₩38,844 | ₩38,978 | ₩38,844 | ₩38,925 | +0.21% | 12.5만 |
|---|
| 2026.06.17 | ₩39,025 | ₩39,065 | ₩38,764 | ₩38,804 | -0.57% | 8.8만 |
|---|
| 2026.06.16 | ₩39,139 | ₩39,286 | ₩39,045 | ₩39,045 | -0.24% | 8.1만 |
|---|
| 2026.06.15 | ₩39,079 | ₩39,246 | ₩39,079 | ₩39,152 | +0.19% | 8.5만 |
|---|
| 2026.06.12 | ₩38,911 | ₩39,079 | ₩38,885 | ₩38,978 | +0.17% | 18.3만 |
|---|
| 2026.06.11 | ₩38,771 | ₩39,072 | ₩38,684 | ₩39,032 | +0.67% | 15.3만 |
|---|
| 2026.06.10 | ₩38,898 | ₩38,898 | ₩38,751 | ₩38,764 | -0.34% | 8.8만 |
|---|
| 2026.06.09 | ₩38,965 | ₩38,965 | ₩38,724 | ₩38,871 | -0.24% | 10.4만 |
|---|
| 2026.06.08 | ₩38,844 | ₩38,885 | ₩38,791 | ₩38,831 | -0.03% | 10.8만 |
|---|
| 2026.06.05 | ₩39,259 | ₩39,259 | ₩38,778 | ₩38,804 | -1.16% | 9.4만 |
|---|
| 2026.06.04 | ₩39,246 | ₩39,353 | ₩39,192 | ₩39,340 | +0.24% | 12.1만 |
|---|
| 2026.06.03 | ₩39,527 | ₩39,527 | ₩39,192 | ₩39,206 | -0.81% | 5.8만 |
|---|
| 2026.06.02 | ₩39,514 | ₩39,607 | ₩39,473 | ₩39,527 | +0.03% | 41.1만 |
|---|
| 2026.06.01 | ₩39,583 | ₩39,728 | ₩39,460 | ₩39,701 | +0.30% | 5.8만 |
|---|
| 2026.05.29 | ₩39,233 | ₩39,594 | ₩39,233 | ₩39,554 | +0.82% | 11.6만 |
|---|
| 2026.05.28 | ₩39,166 | ₩39,299 | ₩39,166 | ₩39,259 | +0.24% | 9.4만 |
|---|
| 2026.05.27 | ₩39,085 | ₩39,179 | ₩39,072 | ₩39,085 | 0.00% | 7.7만 |
|---|
| 2026.05.26 | ₩39,119 | ₩39,179 | ₩39,059 | ₩39,132 | +0.03% | 8.9만 |
|---|
| 2026.05.22 | ₩39,125 | ₩39,138 | ₩38,938 | ₩39,018 | -0.27% | 7.6만 |
|---|
| 2026.05.21 | ₩38,885 | ₩39,045 | ₩38,778 | ₩38,965 | +0.21% | 8.7만 |
|---|
| 2026.05.20 | ₩38,784 | ₩39,059 | ₩38,784 | ₩38,978 | +0.50% | 7.8만 |
|---|
| 2026.05.19 | ₩38,844 | ₩38,844 | ₩38,684 | ₩38,711 | -0.34% | 7.6만 |
|---|
| 2026.05.18 | ₩38,938 | ₩39,072 | ₩38,838 | ₩38,871 | -0.17% | 5.3만 |
|---|
| 2026.05.15 | ₩39,179 | ₩39,179 | ₩38,992 | ₩38,992 | -0.48% | 3.7만 |
|---|
| 2026.05.14 | ₩39,460 | ₩39,487 | ₩39,340 | ₩39,406 | -0.14% | 10.1만 |
|---|
| 2026.05.13 | ₩39,040 | ₩39,326 | ₩39,040 | ₩39,259 | +0.56% | 5.8만 |
|---|
| 2026.05.12 | ₩39,112 | ₩39,132 | ₩38,898 | ₩39,032 | -0.21% | 5.7만 |
|---|
| 2026.05.11 | ₩39,072 | ₩39,299 | ₩39,072 | ₩39,166 | +0.24% | 11.3만 |
|---|
| 2026.05.08 | ₩39,045 | ₩39,195 | ₩39,045 | ₩39,139 | +0.24% | 6.9만 |
|---|
| 2026.05.07 | ₩38,952 | ₩39,117 | ₩38,778 | ₩38,831 | -0.31% | 11.2만 |
|---|
| 2026.05.06 | ₩38,523 | ₩39,033 | ₩38,523 | ₩39,005 | +1.25% | 7.5만 |
|---|
| 2026.05.05 | ₩38,068 | ₩38,396 | ₩38,068 | ₩38,282 | +0.56% | 9.8만 |
|---|
| 2026.05.04 | ₩38,135 | ₩38,269 | ₩37,975 | ₩38,055 | -0.21% | 15.7만 |
|---|
| 2026.05.01 | ₩38,162 | ₩38,510 | ₩38,162 | ₩38,256 | +0.25% | 18.7만 |
|---|
| 2026.04.30 | ₩38,068 | ₩38,282 | ₩37,948 | ₩38,189 | +0.32% | 9.9만 |
|---|
| 2026.04.29 | ₩38,202 | ₩38,202 | ₩38,015 | ₩38,082 | -0.32% | 11.4만 |
|---|
| 2026.04.28 | ₩38,309 | ₩38,336 | ₩38,189 | ₩38,282 | -0.07% | 9.2만 |
|---|
| 2026.04.27 | ₩38,390 | ₩38,537 | ₩38,349 | ₩38,470 | +0.21% | 21.5만 |
|---|
| 2026.04.24 | ₩38,095 | ₩38,518 | ₩38,095 | ₩38,456 | +0.95% | 9만 |
|---|
| 2026.04.23 | ₩38,323 | ₩38,376 | ₩38,008 | ₩38,082 | -0.63% | 10.1만 |
|---|
| 2026.04.22 | ₩38,323 | ₩38,390 | ₩38,256 | ₩38,363 | +0.10% | 10.4만 |
|---|
| 2026.04.21 | ₩38,323 | ₩38,416 | ₩38,122 | ₩38,135 | -0.49% | 11.9만 |
|---|
| 2026.04.20 | ₩38,309 | ₩38,349 | ₩38,242 | ₩38,309 | 0.00% | 8.7만 |
|---|
| 2026.04.17 | ₩38,189 | ₩38,563 | ₩38,189 | ₩38,363 | +0.46% | 10.4만 |
|---|
| 2026.04.16 | ₩38,068 | ₩38,309 | ₩38,054 | ₩38,095 | +0.07% | 10.6만 |
|---|
| 2026.04.15 | ₩37,720 | ₩38,109 | ₩37,720 | ₩38,068 | +0.92% | 48.2만 |
|---|
| 2026.04.14 | ₩37,446 | ₩37,801 | ₩37,446 | ₩37,734 | +0.77% | 15.8만 |
|---|
| 2026.04.13 | ₩37,172 | ₩37,439 | ₩37,165 | ₩37,399 | +0.61% | 10.3만 |
|---|
| 2026.04.10 | ₩37,199 | ₩37,306 | ₩37,172 | ₩37,185 | -0.04% | 6.1만 |
|---|
| 2026.04.09 | ₩37,065 | ₩37,332 | ₩36,998 | ₩37,225 | +0.43% | 10.2만 |
|---|
| 2026.04.08 | ₩37,225 | ₩37,225 | ₩37,011 | ₩37,132 | -0.25% | 11.5만 |
|---|
| 2026.04.07 | ₩36,690 | ₩36,998 | ₩36,583 | ₩36,811 | +0.33% | 13.1만 |
|---|
| 2026.04.06 | ₩36,817 | ₩36,837 | ₩36,683 | ₩36,717 | -0.27% | 12.7만 |
|---|
| 2026.04.02 | ₩36,302 | ₩36,797 | ₩36,302 | ₩36,757 | +1.25% | 10.6만 |
|---|
| 2026.04.01 | ₩36,516 | ₩36,677 | ₩36,516 | ₩36,623 | +0.29% | 9.7만 |
|---|
| 2026.03.31 | ₩36,396 | ₩36,677 | ₩36,396 | ₩36,570 | +0.48% | 23.9만 |
|---|
| 2026.03.30 | ₩36,262 | ₩36,449 | ₩36,262 | ₩36,329 | +0.18% | 6.6만 |
|---|
| 2026.03.27 | ₩36,530 | ₩36,594 | ₩36,483 | ₩36,530 | 0.00% | 59.1만 |
|---|
| 2026.03.26 | ₩36,516 | ₩36,704 | ₩36,489 | ₩36,503 | -0.04% | 9.7만 |
|---|
| 2026.03.25 | ₩36,663 | ₩36,784 | ₩36,663 | ₩36,697 | +0.09% | 8.7만 |
|---|
| 2026.03.24 | ₩36,650 | ₩36,730 | ₩36,583 | ₩36,610 | -0.11% | 16.9만 |
|---|
| 2026.03.23 | ₩36,623 | ₩36,804 | ₩36,596 | ₩36,730 | +0.29% | 12.6만 |
|---|
| 2026.03.20 | ₩36,744 | ₩36,744 | ₩36,543 | ₩36,556 | -0.51% | 10만 |
|---|
| 2026.03.19 | ₩36,596 | ₩36,824 | ₩36,596 | ₩36,784 | +0.51% | 15.7만 |
|---|
| 2026.03.18 | ₩36,985 | ₩36,998 | ₩36,837 | ₩36,851 | -0.36% | 6.9만 |
|---|
| 2026.03.17 | ₩36,931 | ₩37,118 | ₩36,931 | ₩36,971 | +0.11% | 10만 |
|---|
| 2026.03.16 | ₩36,971 | ₩37,118 | ₩36,918 | ₩36,978 | +0.02% | 8.4만 |
|---|
| 2026.03.13 | ₩36,837 | ₩37,132 | ₩36,837 | ₩36,877 | +0.11% | 10.7만 |
|---|
| 2026.03.12 | ₩37,051 | ₩37,185 | ₩36,971 | ₩36,971 | -0.22% | 12만 |
|---|
| 2026.03.11 | ₩37,439 | ₩37,439 | ₩37,158 | ₩37,279 | -0.43% | 13.8만 |
|---|
| 2026.03.10 | ₩37,613 | ₩37,654 | ₩37,386 | ₩37,399 | -0.57% | 17.2만 |
|---|
| 2026.03.09 | ₩37,587 | ₩37,640 | ₩37,466 | ₩37,613 | +0.07% | 11.7만 |
|---|
| 2026.03.06 | ₩37,593 | ₩37,761 | ₩37,560 | ₩37,674 | +0.21% | 9.3만 |
|---|
| 2026.03.05 | ₩37,640 | ₩37,787 | ₩37,573 | ₩37,680 | +0.11% | 10.7만 |
|---|
| 2026.03.04 | ₩37,767 | ₩37,921 | ₩37,761 | ₩37,828 | +0.16% | 8.9만 |
|---|
| 2026.03.03 | ₩37,493 | ₩37,921 | ₩37,493 | ₩37,761 | +0.71% | 15.6만 |
|---|
| 2026.03.02 | ₩37,801 | ₩37,881 | ₩36,730 | ₩37,841 | +0.11% | 14.5만 |
|---|
| 2026.02.27 | ₩37,520 | ₩37,868 | ₩37,520 | ₩37,868 | +0.93% | 7.7만 |
|---|
| 2026.02.26 | ₩37,600 | ₩37,640 | ₩37,453 | ₩37,506 | -0.25% | 8.6만 |
|---|
| 2026.02.25 | ₩37,533 | ₩37,640 | ₩37,462 | ₩37,600 | +0.18% | 8.5만 |
|---|
| 2026.02.24 | ₩37,466 | ₩37,560 | ₩37,373 | ₩37,480 | +0.04% | 10.4만 |
|---|
| 2026.02.23 | ₩37,399 | ₩37,587 | ₩37,399 | ₩37,453 | +0.14% | 21.4만 |
|---|
| 2026.02.20 | ₩37,332 | ₩37,600 | ₩37,332 | ₩37,506 | +0.47% | 28만 |
|---|
| 2026.02.19 | ₩37,346 | ₩37,572 | ₩37,346 | ₩37,426 | +0.21% | 9.8만 |
|---|
| 2026.02.18 | ₩37,386 | ₩37,533 | ₩37,386 | ₩37,506 | +0.32% | 8.8만 |
|---|
| 2026.02.17 | ₩37,466 | ₩37,533 | ₩37,373 | ₩37,506 | +0.11% | 10.5만 |
|---|
| 2026.02.13 | ₩37,480 | ₩37,761 | ₩37,426 | ₩37,533 | +0.14% | 8.4만 |
|---|
| 2026.02.12 | ₩37,640 | ₩37,640 | ₩37,399 | ₩37,480 | -0.43% | 18.1만 |
|---|
| 2026.02.11 | ₩37,680 | ₩37,680 | ₩37,472 | ₩37,560 | -0.32% | 16만 |
|---|
| 2026.02.10 | ₩37,600 | ₩37,787 | ₩37,600 | ₩37,654 | +0.14% | 9.8만 |
|---|
| 2026.02.09 | ₩37,627 | ₩37,700 | ₩37,540 | ₩37,667 | +0.11% | 12.1만 |
|---|
| 2026.02.06 | ₩37,667 | ₩37,667 | ₩37,453 | ₩37,627 | -0.11% | 14.7만 |
|---|
| 2026.02.05 | ₩37,466 | ₩37,600 | ₩37,466 | ₩37,587 | +0.32% | 30.2만 |
|---|
| 2026.02.04 | ₩37,426 | ₩37,573 | ₩37,426 | ₩37,547 | +0.32% | 10만 |
|---|
| 2026.02.03 | ₩37,747 | ₩37,747 | ₩37,540 | ₩37,600 | -0.39% | 15만 |
|---|
| 2026.02.02 | ₩37,935 | ₩37,961 | ₩37,667 | ₩37,801 | -0.35% | 66.3만 |
|---|
| 2026.01.30 | ₩37,935 | ₩38,076 | ₩37,828 | ₩37,961 | +0.07% | 21.2만 |
|---|
| 2026.01.29 | ₩38,028 | ₩38,135 | ₩37,921 | ₩38,068 | +0.11% | 20.5만 |
|---|
| 2026.01.28 | ₩38,015 | ₩38,202 | ₩38,007 | ₩38,015 | 0.00% | 5.3만 |
|---|
| 2026.01.27 | ₩38,015 | ₩38,082 | ₩37,882 | ₩38,068 | +0.14% | 13.7만 |
|---|
| 2026.01.26 | ₩37,814 | ₩38,028 | ₩37,814 | ₩37,881 | +0.18% | 15.1만 |
|---|
| 2026.01.23 | ₩37,694 | ₩37,935 | ₩37,694 | ₩37,814 | +0.32% | 34.5만 |
|---|
| 2026.01.22 | ₩38,028 | ₩38,028 | ₩37,707 | ₩37,868 | -0.42% | 25.1만 |
|---|
| 2026.01.21 | ₩37,975 | ₩37,975 | ₩37,601 | ₩37,854 | -0.32% | 44.3만 |
|---|
| 2026.01.20 | ₩37,921 | ₩37,935 | ₩37,734 | ₩37,854 | -0.18% | 7.4만 |
|---|
| 2026.01.16 | ₩38,095 | ₩38,095 | ₩37,868 | ₩38,001 | -0.25% | 10.7만 |
|---|
| 2026.01.15 | ₩38,309 | ₩38,309 | ₩37,961 | ₩37,961 | -0.91% | 12만 |
|---|
| 2026.01.14 | ₩38,135 | ₩38,189 | ₩38,001 | ₩38,162 | +0.07% | 13.9만 |
|---|
| 2026.01.13 | ₩38,403 | ₩38,403 | ₩38,028 | ₩38,162 | -0.63% | 12.5만 |
|---|
| 2026.01.12 | ₩38,001 | ₩38,390 | ₩38,001 | ₩38,216 | +0.56% | 11.3만 |
|---|
| 2026.01.09 | ₩38,349 | ₩38,483 | ₩38,269 | ₩38,309 | -0.10% | 16.8만 |
|---|
| 2026.01.08 | ₩38,376 | ₩38,509 | ₩38,296 | ₩38,363 | -0.03% | 16.1만 |
|---|
| 2026.01.07 | ₩38,443 | ₩38,687 | ₩38,430 | ₩38,443 | 0.00% | 8.8만 |
|---|
| 2026.01.06 | ₩38,269 | ₩38,617 | ₩38,269 | ₩38,497 | +0.59% | 34.8만 |
|---|
| 2026.01.05 | ₩38,028 | ₩38,456 | ₩38,026 | ₩38,363 | +0.88% | 8.5만 |
|---|
| 2026.01.02 | ₩38,216 | ₩38,216 | ₩37,894 | ₩38,028 | -0.49% | 7.9만 |
|---|
| 2025.12.31 | ₩38,216 | ₩38,323 | ₩38,095 | ₩38,095 | -0.32% | 29.8만 |
|---|
| 2025.12.30 | ₩38,376 | ₩38,416 | ₩38,256 | ₩38,269 | -0.28% | 13만 |
|---|
| 2025.12.29 | ₩38,764 | ₩38,898 | ₩38,737 | ₩38,737 | -0.07% | 8.5만 |
|---|
| 2025.12.26 | ₩39,045 | ₩39,139 | ₩38,818 | ₩39,032 | -0.03% | 3.8만 |
|---|
| 2025.12.24 | ₩38,804 | ₩39,085 | ₩38,764 | ₩38,985 | +0.47% | 6.1만 |
|---|
| 2025.12.23 | ₩38,644 | ₩38,804 | ₩38,590 | ₩38,804 | +0.42% | 10.8만 |
|---|
| 2025.12.22 | ₩38,523 | ₩38,764 | ₩38,523 | ₩38,684 | +0.42% | 12.5만 |
|---|
| 2025.12.19 | ₩38,376 | ₩38,590 | ₩38,376 | ₩38,430 | +0.14% | 9.2만 |
|---|
| 2025.12.18 | ₩38,644 | ₩38,657 | ₩38,390 | ₩38,523 | -0.31% | 27.5만 |
|---|
| 2025.12.17 | ₩38,563 | ₩38,644 | ₩38,336 | ₩38,349 | -0.56% | 14.9만 |
|---|
| 2025.12.16 | ₩38,443 | ₩38,644 | ₩38,309 | ₩38,537 | +0.24% | 15만 |
|---|
| 2025.12.15 | ₩38,630 | ₩38,798 | ₩38,523 | ₩38,563 | -0.17% | 14.5만 |
|---|
| 2025.12.12 | ₩38,858 | ₩38,968 | ₩38,537 | ₩38,617 | -0.62% | 45.6만 |
|---|
| 2025.12.11 | ₩39,018 | ₩39,125 | ₩38,497 | ₩38,965 | -0.14% | 15.9만 |
|---|
| 2025.12.10 | ₩38,818 | ₩39,400 | ₩38,644 | ₩39,139 | +0.83% | 18.5만 |
|---|
| 2025.12.09 | ₩38,911 | ₩39,206 | ₩38,791 | ₩38,804 | -0.28% | 8.3만 |
|---|
| 2025.12.08 | ₩39,246 | ₩39,246 | ₩38,791 | ₩39,005 | -0.61% | 11.6만 |
|---|
| 2025.12.05 | ₩39,072 | ₩39,233 | ₩39,018 | ₩39,125 | +0.14% | 50.1만 |
|---|
| 2025.12.04 | ₩39,219 | ₩39,219 | ₩38,911 | ₩39,085 | -0.34% | 12만 |
|---|
| 2025.12.03 | ₩38,992 | ₩39,219 | ₩38,992 | ₩39,112 | +0.31% | 15만 |
|---|
| 2025.12.02 | ₩39,192 | ₩39,219 | ₩39,005 | ₩39,139 | -0.14% | 8.8만 |
|---|
| 2025.12.01 | ₩39,246 | ₩39,246 | ₩38,992 | ₩38,992 | -0.65% | 12만 |
|---|
| 2025.11.28 | ₩39,018 | ₩39,340 | ₩39,018 | ₩39,273 | +0.65% | 3.4만 |
|---|
| 2025.11.26 | ₩39,152 | ₩39,473 | ₩39,152 | ₩39,366 | +0.55% | 22.3만 |
|---|
| 2025.11.25 | ₩38,724 | ₩39,393 | ₩38,724 | ₩39,326 | +1.55% | 25.2만 |
|---|
| 2025.11.24 | ₩38,751 | ₩38,978 | ₩38,751 | ₩38,925 | +0.45% | 22.9만 |
|---|
| 2025.11.21 | ₩38,456 | ₩38,844 | ₩38,456 | ₩38,724 | +0.70% | 15만 |
|---|
| 2025.11.20 | ₩38,925 | ₩38,952 | ₩38,403 | ₩38,443 | -1.24% | 15.4만 |
|---|
| 2025.11.19 | ₩38,871 | ₩38,885 | ₩38,644 | ₩38,697 | -0.45% | 21.2만 |
|---|
| 2025.11.18 | ₩38,537 | ₩38,858 | ₩38,537 | ₩38,711 | +0.45% | 7.7만 |
|---|
| 2025.11.17 | ₩38,871 | ₩38,925 | ₩38,563 | ₩38,697 | -0.45% | 9.2만 |
|---|
| 2025.11.14 | ₩38,871 | ₩39,059 | ₩38,630 | ₩38,778 | -0.24% | 9.8만 |
|---|
| 2025.11.13 | ₩39,085 | ₩39,222 | ₩38,926 | ₩38,938 | -0.38% | 18.5만 |
|---|
| 2025.11.12 | ₩39,273 | ₩39,554 | ₩39,246 | ₩39,406 | +0.34% | 15.1만 |
|---|
| 2025.11.11 | ₩39,246 | ₩39,406 | ₩39,059 | ₩39,259 | +0.03% | 7.2만 |
|---|
| 2025.11.10 | ₩38,844 | ₩39,340 | ₩38,844 | ₩39,286 | +1.14% | 9.3만 |
|---|
| 2025.11.07 | ₩38,644 | ₩38,992 | ₩38,582 | ₩38,804 | +0.42% | 10만 |
|---|
| 2025.11.06 | ₩39,045 | ₩39,099 | ₩38,791 | ₩38,871 | -0.45% | 15만 |
|---|
| 2025.11.05 | ₩39,125 | ₩39,353 | ₩39,045 | ₩39,166 | +0.10% | 10.2만 |
|---|
| 2025.11.04 | ₩39,433 | ₩39,526 | ₩39,072 | ₩39,125 | -0.78% | 10.9만 |
|---|
| 2025.11.03 | ₩39,554 | ₩39,835 | ₩39,504 | ₩39,714 | +0.41% | 14.6만 |
|---|
| 2025.10.31 | ₩39,353 | ₩39,661 | ₩39,337 | ₩39,554 | +0.51% | 9.9만 |
|---|
| 2025.10.30 | ₩39,661 | ₩39,661 | ₩39,140 | ₩39,286 | -0.94% | 63.9만 |
|---|
| 2025.10.29 | ₩39,888 | ₩40,343 | ₩39,609 | ₩39,647 | -0.60% | 9.9만 |
|---|
| 2025.10.28 | ₩39,393 | ₩39,821 | ₩39,393 | ₩39,754 | +0.92% | 14.1만 |
|---|
| 2025.10.27 | ₩39,460 | ₩39,540 | ₩39,353 | ₩39,540 | +0.20% | 10.2만 |
|---|
| 2025.10.24 | ₩39,286 | ₩39,373 | ₩39,192 | ₩39,233 | -0.14% | 9.5만 |
|---|
| 2025.10.23 | ₩39,219 | ₩39,219 | ₩38,945 | ₩39,152 | -0.17% | 8.3만 |
|---|
| 2025.10.22 | ₩39,433 | ₩39,433 | ₩38,992 | ₩39,152 | -0.71% | 12.8만 |
|---|
| 2025.10.21 | ₩39,340 | ₩39,501 | ₩39,293 | ₩39,326 | -0.03% | 31.7만 |
|---|
| 2025.10.20 | ₩39,326 | ₩39,393 | ₩39,168 | ₩39,286 | -0.10% | 9.5만 |
|---|
| 2025.10.17 | ₩39,219 | ₩39,259 | ₩39,112 | ₩39,125 | -0.24% | 9.7만 |
|---|
| 2025.10.16 | ₩39,460 | ₩39,567 | ₩39,227 | ₩39,366 | -0.24% | 15.6만 |
|---|
| 2025.10.15 | ₩39,380 | ₩39,473 | ₩39,172 | ₩39,313 | -0.17% | 12.3만 |
|---|
| 2025.10.14 | ₩38,992 | ₩39,378 | ₩38,966 | ₩39,139 | +0.38% | 9만 |
|---|
| 2025.10.13 | ₩39,179 | ₩39,366 | ₩39,179 | ₩39,259 | +0.20% | 8.7만 |
|---|
| 2025.10.10 | ₩39,460 | ₩39,720 | ₩39,085 | ₩39,112 | -0.88% | 22만 |
|---|