시장 데이터를 불러오는 중
전체 종목
WEBs SPY Defined Volatility ETF 과거 주가
WEBs SPY Defined Volatility ETF · DVSP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WEBs SPY Defined Volatility ETF · DVSP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,978 | ₩41,053 | ₩40,817 | ₩41,053 | +0.18% | 6.7천 |
| 2026.10.08 | ₩40,428 | ₩40,587 | ₩40,281 | ₩40,587 | +0.39% | 700 |
| 2026.10.07 | ₩40,960 | ₩40,960 | ₩40,960 | ₩40,960 | 0.00% | 100 |
| 2026.10.06 | ₩41,380 | ₩41,380 | ₩41,143 | ₩41,143 | -0.57% | 300 |
| 2026.10.05 | ₩40,692 | ₩40,692 | ₩40,692 | ₩40,692 | 0.00% | 100 |
| 2026.10.02 | ₩40,174 | ₩40,229 | ₩40,174 | ₩40,229 | +0.14% | 1.5천 |
| 2026.10.01 | ₩39,667 | ₩39,667 | ₩39,667 | ₩39,667 | 0.00% | 100 |
| 2026.09.30 | ₩40,234 | ₩40,234 | ₩39,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,642 |
| -1.47% |
| 100 |
| 2026.09.29 | ₩39,709 | ₩39,709 | ₩39,709 | ₩39,709 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,000 | ₩40,000 | ₩39,772 | ₩39,772 | -0.57% | 2.6천 |
|---|
| 2026.09.25 | ₩40,160 | ₩40,395 | ₩40,160 | ₩40,395 | +0.58% | 700 |
|---|
| 2026.09.24 | ₩39,973 | ₩40,014 | ₩39,973 | ₩40,014 | +0.10% | 5천 |
|---|
| 2026.09.23 | ₩39,973 | ₩39,975 | ₩39,973 | ₩39,975 | +0.01% | 100 |
|---|
| 2026.09.22 | ₩40,536 | ₩40,620 | ₩40,536 | ₩40,620 | +0.21% | 3.5천 |
|---|
| 2026.09.21 | ₩39,785 | ₩40,696 | ₩39,785 | ₩40,648 | +2.17% | 6.6천 |
|---|
| 2026.09.18 | ₩39,209 | ₩39,434 | ₩39,209 | ₩39,434 | +0.57% | 2천 |
|---|
| 2026.09.17 | ₩39,390 | ₩39,390 | ₩39,390 | ₩39,390 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩38,488 | ₩38,488 | ₩38,488 | ₩38,488 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩38,815 | ₩38,815 | ₩38,815 | ₩38,815 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,075 | ₩39,220 | ₩39,075 | ₩39,220 | +0.37% | 800 |
|---|
| 2026.09.11 | ₩39,557 | ₩39,594 | ₩39,557 | ₩39,594 | +0.09% | 1.6천 |
|---|
| 2026.09.10 | ₩39,048 | ₩39,048 | ₩38,924 | ₩38,924 | -0.32% | 200 |
|---|
| 2026.09.09 | ₩39,383 | ₩39,383 | ₩39,383 | ₩39,383 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩39,734 | ₩39,734 | ₩39,734 | ₩39,734 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,361 | ₩40,455 | ₩40,243 | ₩40,243 | -0.29% | 1천 |
|---|
| 2026.09.03 | ₩40,093 | ₩40,541 | ₩40,040 | ₩40,541 | +1.12% | 400 |
|---|
| 2026.09.02 | ₩39,742 | ₩39,742 | ₩39,742 | ₩39,742 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩39,464 | ₩39,477 | ₩39,356 | ₩39,359 | -0.26% | 1.9천 |
|---|
| 2026.08.31 | ₩39,926 | ₩40,002 | ₩39,926 | ₩40,002 | +0.19% | 2.5천 |
|---|
| 2026.08.28 | ₩40,696 | ₩40,710 | ₩40,187 | ₩40,231 | -1.14% | 1.4천 |
|---|
| 2026.08.27 | ₩40,187 | ₩40,392 | ₩40,187 | ₩40,392 | +0.51% | 1천 |
|---|
| 2026.08.26 | ₩39,967 | ₩39,967 | ₩39,967 | ₩39,967 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩39,812 | ₩39,979 | ₩39,799 | ₩39,979 | +0.42% | 200 |
|---|
| 2026.08.24 | ₩39,718 | ₩39,797 | ₩39,718 | ₩39,797 | +0.20% | 200 |
|---|
| 2026.08.21 | ₩39,998 | ₩39,998 | ₩39,998 | ₩39,998 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,093 | ₩40,093 | ₩39,725 | ₩39,725 | -0.92% | 4.4천 |
|---|
| 2026.08.19 | ₩40,288 | ₩40,288 | ₩40,195 | ₩40,195 | -0.23% | 4.9천 |
|---|
| 2026.08.18 | ₩40,109 | ₩40,109 | ₩40,109 | ₩40,109 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,656 | ₩40,656 | ₩40,553 | ₩40,553 | -0.25% | 3천 |
|---|
| 2026.08.14 | ₩40,816 | ₩40,816 | ₩40,816 | ₩40,816 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,058 | ₩41,058 | ₩40,943 | ₩40,943 | -0.28% | 500 |
|---|
| 2026.08.12 | ₩40,589 | ₩40,600 | ₩40,562 | ₩40,600 | +0.03% | 700 |
|---|
| 2026.08.11 | ₩40,696 | ₩40,696 | ₩40,428 | ₩40,428 | -0.66% | 6.8천 |
|---|
| 2026.08.10 | ₩40,562 | ₩40,572 | ₩40,562 | ₩40,572 | +0.02% | 200 |
|---|
| 2026.08.07 | ₩40,402 | ₩40,640 | ₩40,402 | ₩40,640 | +0.59% | 100 |
|---|
| 2026.08.06 | ₩40,415 | ₩40,415 | ₩40,302 | ₩40,302 | -0.28% | 200 |
|---|
| 2026.08.05 | ₩40,536 | ₩40,536 | ₩40,455 | ₩40,455 | -0.20% | 1.1천 |
|---|
| 2026.08.04 | ₩40,254 | ₩40,536 | ₩40,254 | ₩40,525 | +0.67% | 600 |
|---|
| 2026.08.03 | ₩39,445 | ₩39,445 | ₩39,445 | ₩39,445 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,619 | ₩38,619 | ₩38,619 | ₩38,619 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,695 | ₩38,116 | ₩37,695 | ₩38,116 | +1.12% | 2.5천 |
|---|
| 2026.07.29 | ₩37,320 | ₩37,655 | ₩36,938 | ₩36,938 | -1.02% | 400 |
|---|
| 2026.07.28 | ₩38,110 | ₩38,110 | ₩38,011 | ₩38,011 | -0.26% | 300 |
|---|
| 2026.07.27 | ₩38,392 | ₩38,392 | ₩37,834 | ₩37,834 | -1.45% | 400 |
|---|
| 2026.07.24 | ₩38,070 | ₩38,070 | ₩37,819 | ₩37,819 | -0.66% | 1.1천 |
|---|
| 2026.07.23 | ₩38,030 | ₩38,030 | ₩37,748 | ₩37,814 | -0.57% | 2.8천 |
|---|
| 2026.07.22 | ₩38,654 | ₩38,654 | ₩38,654 | ₩38,654 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,681 | ₩38,681 | ₩38,681 | ₩38,681 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩38,137 | ₩38,137 | ₩38,137 | ₩38,137 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,298 | ₩38,325 | ₩38,298 | ₩38,308 | +0.03% | 1.4천 |
|---|
| 2026.07.16 | ₩38,867 | ₩38,867 | ₩38,867 | ₩38,867 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩39,196 | ₩39,196 | ₩39,173 | ₩39,173 | -0.06% | 700 |
|---|
| 2026.07.14 | ₩39,037 | ₩39,037 | ₩39,037 | ₩39,037 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩38,839 | ₩38,839 | ₩38,839 | ₩38,839 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩39,021 | ₩39,216 | ₩39,021 | ₩39,216 | +0.50% | 200 |
|---|
| 2026.07.09 | ₩38,991 | ₩38,991 | ₩38,991 | ₩38,991 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩38,622 | ₩38,622 | ₩38,622 | ₩38,622 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩38,717 | ₩38,717 | ₩38,717 | ₩38,717 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,933 | ₩38,933 | ₩38,933 | ₩38,933 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩38,591 | ₩38,591 | ₩38,591 | ₩38,591 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,660 | ₩38,660 | ₩38,626 | ₩38,626 | -0.09% | 400 |
|---|
| 2026.06.30 | ₩38,717 | ₩38,717 | ₩38,717 | ₩38,717 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩38,043 | ₩38,354 | ₩38,043 | ₩38,354 | +0.82% | 400 |
|---|
| 2026.06.26 | ₩37,923 | ₩37,923 | ₩37,854 | ₩37,854 | -0.18% | 300 |
|---|
| 2026.06.25 | ₩37,810 | ₩37,810 | ₩37,810 | ₩37,810 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩37,834 | ₩37,834 | ₩37,834 | ₩37,834 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,708 | ₩38,164 | ₩37,708 | ₩37,927 | +0.58% | 900 |
|---|
| 2026.06.22 | ₩38,579 | ₩38,579 | ₩38,532 | ₩38,532 | -0.12% | 200 |
|---|
| 2026.06.18 | ₩38,700 | ₩38,787 | ₩38,700 | ₩38,787 | +0.23% | 1.6천 |
|---|
| 2026.06.17 | ₩38,619 | ₩38,619 | ₩38,260 | ₩38,260 | -0.93% | 1.5천 |
|---|
| 2026.06.16 | ₩39,048 | ₩39,048 | ₩38,924 | ₩38,924 | -0.32% | 900 |
|---|
| 2026.06.15 | ₩39,249 | ₩39,249 | ₩39,157 | ₩39,157 | -0.24% | 1천 |
|---|
| 2026.06.12 | ₩38,164 | ₩38,341 | ₩38,057 | ₩38,341 | +0.46% | 200 |
|---|
| 2026.06.11 | ₩37,708 | ₩38,124 | ₩37,614 | ₩38,102 | +1.04% | 1.5만 |
|---|
| 2026.06.10 | ₩37,165 | ₩37,165 | ₩37,165 | ₩37,165 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,011 | ₩38,023 | ₩37,011 | ₩38,023 | +2.73% | 300 |
|---|
| 2026.06.08 | ₩38,227 | ₩38,227 | ₩38,227 | ₩38,227 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩38,158 | ₩38,158 | ₩38,158 | ₩38,158 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,234 | ₩40,234 | ₩40,209 | ₩40,209 | -0.06% | 600 |
|---|
| 2026.06.03 | ₩39,946 | ₩39,946 | ₩39,906 | ₩39,906 | -0.10% | 100 |
|---|
| 2026.06.02 | ₩40,450 | ₩40,450 | ₩40,450 | ₩40,450 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩40,332 | ₩40,332 | ₩40,332 | ₩40,332 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,214 | ₩40,214 | ₩40,164 | ₩40,164 | -0.12% | 2.1천 |
|---|
| 2026.05.28 | ₩39,732 | ₩40,002 | ₩39,732 | ₩40,002 | +0.68% | 2.8천 |
|---|
| 2026.05.27 | ₩39,560 | ₩39,560 | ₩39,560 | ₩39,560 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩39,549 | ₩39,549 | ₩39,549 | ₩39,549 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩39,137 | ₩39,137 | ₩39,137 | ₩39,137 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩38,850 | ₩38,850 | ₩38,850 | ₩38,850 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩38,702 | ₩38,702 | ₩38,702 | ₩38,702 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩38,412 | ₩38,412 | ₩38,258 | ₩38,321 | -0.24% | 400 |
|---|
| 2026.05.18 | ₩38,251 | ₩38,430 | ₩38,251 | ₩38,430 | +0.47% | 200 |
|---|
| 2026.05.15 | ₩38,514 | ₩38,514 | ₩38,514 | ₩38,514 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,452 | ₩39,452 | ₩39,452 | ₩39,452 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩38,866 | ₩38,866 | ₩38,866 | ₩38,866 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩38,463 | ₩38,463 | ₩38,463 | ₩38,463 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩38,554 | ₩38,554 | ₩38,554 | ₩38,554 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,413 | ₩38,413 | ₩38,413 | ₩38,413 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩37,805 | ₩37,805 | ₩37,805 | ₩37,805 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩38,063 | ₩38,063 | ₩38,063 | ₩38,063 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩37,136 | ₩37,136 | ₩37,136 | ₩37,136 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,743 | ₩36,804 | ₩36,636 | ₩36,636 | -0.29% | 3.9천 |
|---|
| 2026.05.01 | ₩37,078 | ₩37,078 | ₩36,920 | ₩36,920 | -0.43% | 200 |
|---|
| 2026.04.30 | ₩36,749 | ₩36,749 | ₩36,749 | ₩36,749 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩36,182 | ₩36,182 | ₩36,182 | ₩36,182 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩36,221 | ₩36,221 | ₩36,221 | ₩36,221 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩36,449 | ₩36,449 | ₩36,449 | ₩36,449 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,375 | ₩36,375 | ₩36,375 | ₩36,375 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,075 | ₩36,075 | ₩36,075 | ₩36,075 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,213 | ₩36,213 | ₩36,213 | ₩36,213 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,797 | ₩35,797 | ₩35,797 | ₩35,797 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,057 | ₩36,057 | ₩36,057 | ₩36,057 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,159 | ₩36,159 | ₩36,159 | ₩36,159 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩35,699 | ₩35,699 | ₩35,699 | ₩35,699 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩35,155 | ₩35,658 | ₩35,155 | ₩35,323 | +0.48% | 700 |
|---|
| 2026.04.14 | ₩35,336 | ₩35,358 | ₩35,336 | ₩35,358 | +0.06% | 100 |
|---|
| 2026.04.13 | ₩34,787 | ₩34,938 | ₩34,720 | ₩34,938 | +0.44% | 4.6천 |
|---|
| 2026.04.10 | ₩34,707 | ₩34,707 | ₩34,589 | ₩34,589 | -0.34% | 3.1천 |
|---|
| 2026.04.09 | ₩34,790 | ₩34,790 | ₩34,790 | ₩34,790 | 0.00% | 2.8천 |
|---|
| 2026.04.08 | ₩34,599 | ₩34,613 | ₩34,552 | ₩34,552 | -0.14% | 800 |
|---|
| 2026.04.07 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩32,830 | ₩33,058 | ₩32,763 | ₩33,031 | +0.61% | 1천 |
|---|
| 2026.03.30 | ₩31,772 | ₩31,772 | ₩31,772 | ₩31,772 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,984 | ₩31,984 | ₩31,984 | ₩31,984 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,060 | ₩33,060 | ₩33,060 | ₩33,060 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,769 | ₩33,873 | ₩33,769 | ₩33,873 | +0.31% | 100 |
|---|
| 2026.03.18 | ₩34,037 | ₩34,037 | ₩34,015 | ₩34,015 | -0.06% | 100 |
|---|
| 2026.03.17 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,676 | ₩34,676 | ₩34,676 | ₩34,676 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩34,128 | ₩34,128 | ₩34,128 | ₩34,128 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩34,468 | ₩34,468 | ₩34,468 | ₩34,468 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,406 | ₩35,406 | ₩35,406 | ₩35,406 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩35,377 | ₩35,953 | ₩35,377 | ₩35,462 | +0.24% | 2.5천 |
|---|
| 2026.03.09 | ₩34,479 | ₩35,582 | ₩34,479 | ₩35,582 | +3.20% | 700 |
|---|
| 2026.03.06 | ₩35,198 | ₩35,336 | ₩35,095 | ₩35,169 | -0.08% | 1.1천 |
|---|
| 2026.03.05 | ₩36,020 | ₩36,020 | ₩35,860 | ₩35,860 | -0.44% | 100 |
|---|
| 2026.03.04 | ₩36,181 | ₩36,301 | ₩36,114 | ₩36,234 | +0.15% | 1.7천 |
|---|
| 2026.03.03 | ₩35,135 | ₩35,744 | ₩35,042 | ₩35,744 | +1.73% | 1.9천 |
|---|
| 2026.03.02 | ₩36,114 | ₩36,422 | ₩36,114 | ₩36,317 | +0.56% | 1.5천 |
|---|
| 2026.02.27 | ₩36,140 | ₩36,238 | ₩36,140 | ₩36,238 | +0.27% | 1.1천 |
|---|
| 2026.02.26 | ₩36,512 | ₩36,512 | ₩36,512 | ₩36,512 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,690 | ₩36,849 | ₩36,690 | ₩36,849 | +0.43% | 300 |
|---|
| 2026.02.24 | ₩36,382 | ₩36,382 | ₩36,344 | ₩36,344 | -0.10% | 2천 |
|---|
| 2026.02.23 | ₩36,114 | ₩36,114 | ₩35,846 | ₩35,854 | -0.72% | 1.2천 |
|---|
| 2026.02.20 | ₩36,156 | ₩36,536 | ₩36,156 | ₩36,536 | +1.05% | 6.7천 |
|---|
| 2026.02.19 | ₩36,123 | ₩36,123 | ₩36,123 | ₩36,123 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,302 | ₩36,302 | ₩36,302 | ₩36,302 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩35,470 | ₩35,990 | ₩35,470 | ₩35,990 | +1.47% | 100 |
|---|
| 2026.02.13 | ₩35,938 | ₩35,938 | ₩35,938 | ₩35,938 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩36,985 | ₩36,985 | ₩35,931 | ₩35,931 | -2.85% | 300 |
|---|
| 2026.02.11 | ₩36,891 | ₩36,891 | ₩36,847 | ₩36,847 | -0.12% | 900 |
|---|
| 2026.02.10 | ₩37,105 | ₩37,105 | ₩36,824 | ₩36,824 | -0.76% | 1.5천 |
|---|
| 2026.02.09 | ₩36,918 | ₩37,159 | ₩36,918 | ₩37,050 | +0.36% | 2.9천 |
|---|
| 2026.02.06 | ₩36,087 | ₩36,810 | ₩36,087 | ₩36,810 | +2.01% | 1.8천 |
|---|
| 2026.02.05 | ₩35,524 | ₩35,712 | ₩35,511 | ₩35,523 | -0.00% | 2천 |
|---|
| 2026.02.04 | ₩36,556 | ₩36,556 | ₩36,207 | ₩36,387 | -0.46% | 2.3천 |
|---|
| 2026.02.03 | ₩36,931 | ₩36,931 | ₩36,382 | ₩36,734 | -0.53% | 1.8천 |
|---|
| 2026.02.02 | ₩37,829 | ₩37,829 | ₩37,346 | ₩37,391 | -1.16% | 1만 |
|---|
| 2026.01.30 | ₩37,025 | ₩37,025 | ₩36,989 | ₩36,989 | -0.10% | 300 |
|---|
| 2026.01.29 | ₩37,294 | ₩37,294 | ₩37,294 | ₩37,294 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩37,507 | ₩37,507 | ₩37,413 | ₩37,413 | -0.25% | 300 |
|---|
| 2026.01.27 | ₩37,417 | ₩37,417 | ₩37,417 | ₩37,417 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩37,238 | ₩37,238 | ₩37,147 | ₩37,147 | -0.24% | 100 |
|---|
| 2026.01.23 | ₩36,808 | ₩36,808 | ₩36,808 | ₩36,808 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩36,751 | ₩36,751 | ₩36,751 | ₩36,751 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩36,403 | ₩36,403 | ₩36,403 | ₩36,403 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩35,622 | ₩35,622 | ₩35,622 | ₩35,622 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,222 | ₩37,222 | ₩37,222 | ₩37,222 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,207 | ₩37,207 | ₩37,207 | ₩37,207 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩36,703 | ₩37,038 | ₩36,703 | ₩37,038 | +0.91% | 100 |
|---|
| 2026.01.13 | ₩37,360 | ₩37,428 | ₩37,360 | ₩37,428 | +0.18% | 400 |
|---|
| 2026.01.12 | ₩37,628 | ₩37,628 | ₩37,628 | ₩37,628 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩37,232 | ₩37,531 | ₩37,232 | ₩37,531 | +0.80% | 100 |
|---|
| 2026.01.08 | ₩37,038 | ₩37,044 | ₩37,038 | ₩37,044 | +0.01% | 300 |
|---|
| 2026.01.07 | ₩37,253 | ₩37,253 | ₩37,045 | ₩37,045 | -0.56% | 400 |
|---|
| 2026.01.06 | ₩37,306 | ₩37,306 | ₩37,306 | ₩37,306 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,841 | ₩36,841 | ₩36,841 | ₩36,841 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,367 | ₩36,367 | ₩36,367 | ₩36,367 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩36,319 | ₩36,319 | ₩36,319 | ₩36,319 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩36,834 | ₩36,834 | ₩36,834 | ₩36,834 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩36,971 | ₩36,989 | ₩36,971 | ₩36,989 | +0.05% | 300 |
|---|
| 2025.12.26 | ₩37,263 | ₩37,263 | ₩37,263 | ₩37,263 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,253 | ₩37,326 | ₩37,253 | ₩37,326 | +0.20% | 100 |
|---|
| 2025.12.23 | ₩37,076 | ₩37,076 | ₩37,076 | ₩37,076 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,583 | ₩36,837 | ₩36,583 | ₩36,773 | +0.52% | 500 |
|---|
| 2025.12.19 | ₩36,348 | ₩36,348 | ₩36,348 | ₩36,348 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩35,913 | ₩35,913 | ₩35,839 | ₩35,839 | -0.21% | 6.5천 |
|---|
| 2025.12.17 | ₩35,378 | ₩35,378 | ₩35,378 | ₩35,378 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩36,111 | ₩36,111 | ₩36,111 | ₩36,111 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩36,257 | ₩36,257 | ₩36,257 | ₩36,257 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩36,301 | ₩36,301 | ₩36,301 | ₩36,301 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩36,770 | ₩36,908 | ₩36,770 | ₩36,908 | +0.38% | 100 |
|---|
| 2025.12.10 | ₩36,462 | ₩36,848 | ₩36,462 | ₩36,848 | +1.06% | 100 |
|---|
| 2025.12.09 | ₩36,491 | ₩36,491 | ₩36,491 | ₩36,491 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩36,521 | ₩36,521 | ₩36,521 | ₩36,521 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,010 | ₩37,010 | ₩37,010 | ₩37,010 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,607 | ₩36,607 | ₩36,607 | ₩36,607 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,592 | ₩36,592 | ₩36,592 | ₩36,592 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩36,436 | ₩36,436 | ₩36,436 | ₩36,436 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩36,308 | ₩36,308 | ₩36,308 | ₩36,308 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩36,583 | ₩36,583 | ₩36,583 | ₩36,583 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,360 | ₩36,360 | ₩36,360 | ₩36,360 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,994 | ₩35,994 | ₩35,994 | ₩35,994 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,564 | ₩35,564 | ₩35,564 | ₩35,564 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,800 | ₩34,800 | ₩34,800 | ₩34,800 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩36,194 | ₩36,194 | ₩34,335 | ₩34,335 | -5.14% | 300 |
|---|
| 2025.11.19 | ₩35,524 | ₩35,524 | ₩35,181 | ₩35,181 | -0.97% | 200 |
|---|
| 2025.11.18 | ₩35,082 | ₩35,095 | ₩35,008 | ₩35,008 | -0.21% | 600 |
|---|
| 2025.11.17 | ₩35,926 | ₩35,926 | ₩35,387 | ₩35,387 | -1.50% | 100 |
|---|
| 2025.11.14 | ₩36,154 | ₩36,154 | ₩35,898 | ₩35,898 | -0.71% | 100 |
|---|
| 2025.11.13 | ₩35,961 | ₩36,495 | ₩35,961 | ₩36,495 | +1.49% | 1천 |
|---|
| 2025.11.12 | ₩37,027 | ₩37,027 | ₩36,964 | ₩36,964 | -0.17% | 600 |
|---|
| 2025.11.11 | ₩36,932 | ₩36,932 | ₩36,932 | ₩36,932 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,848 | ₩36,848 | ₩36,848 | ₩36,848 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,097 | ₩36,097 | ₩36,097 | ₩36,097 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,041 | ₩36,041 | ₩36,041 | ₩36,041 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,595 | ₩36,595 | ₩36,595 | ₩36,595 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,402 | ₩36,402 | ₩36,402 | ₩36,402 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩37,078 | ₩37,078 | ₩37,005 | ₩37,005 | -0.20% | 9.6천 |
|---|
| 2025.10.31 | ₩36,970 | ₩36,970 | ₩36,970 | ₩36,970 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩36,794 | ₩36,794 | ₩36,794 | ₩36,794 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,337 | ₩37,337 | ₩37,337 | ₩37,337 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩37,236 | ₩37,356 | ₩37,236 | ₩37,356 | +0.32% | 1천 |
|---|
| 2025.10.27 | ₩37,216 | ₩37,216 | ₩37,216 | ₩37,216 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩36,690 | ₩36,702 | ₩36,550 | ₩36,550 | -0.38% | 1.9천 |
|---|
| 2025.10.23 | ₩36,118 | ₩36,118 | ₩36,118 | ₩36,118 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,781 | ₩35,781 | ₩35,781 | ₩35,781 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,128 | ₩36,128 | ₩36,128 | ₩36,128 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,110 | ₩36,110 | ₩36,110 | ₩36,110 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,283 | ₩35,549 | ₩35,283 | ₩35,549 | +0.76% | 900 |
|---|
| 2025.10.16 | ₩35,222 | ₩35,222 | ₩35,222 | ₩35,222 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩35,591 | ₩35,591 | ₩35,591 | ₩35,591 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,394 | ₩35,394 | ₩35,394 | ₩35,394 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,489 | ₩35,489 | ₩35,489 | ₩35,489 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,534 | ₩34,534 | ₩34,534 | ₩34,534 | 0.00% | 100 |
|---|