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 | ₩41,012 | ₩41,087 | ₩40,851 | ₩41,087 | +0.18% | 6.7천 |
| 2026.10.08 | ₩40,462 | ₩40,620 | ₩40,315 | ₩40,620 | +0.39% | 700 |
| 2026.10.07 | ₩40,995 | ₩40,995 | ₩40,995 | ₩40,995 | 0.00% | 100 |
| 2026.10.06 | ₩41,414 | ₩41,414 | ₩41,177 | ₩41,177 | -0.57% | 300 |
| 2026.10.05 | ₩40,726 | ₩40,726 | ₩40,726 | ₩40,726 | 0.00% | 100 |
| 2026.10.02 | ₩40,207 | ₩40,262 | ₩40,207 | ₩40,262 | +0.14% | 1.5천 |
| 2026.10.01 | ₩39,700 | ₩39,700 | ₩39,700 | ₩39,700 | 0.00% | 100 |
| 2026.09.30 | ₩40,268 | ₩40,268 | ₩39,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,675 |
| -1.47% |
| 100 |
| 2026.09.29 | ₩39,742 | ₩39,742 | ₩39,742 | ₩39,742 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,033 | ₩40,033 | ₩39,805 | ₩39,805 | -0.57% | 2.6천 |
|---|
| 2026.09.25 | ₩40,194 | ₩40,429 | ₩40,194 | ₩40,429 | +0.58% | 700 |
|---|
| 2026.09.24 | ₩40,006 | ₩40,048 | ₩40,006 | ₩40,048 | +0.10% | 5천 |
|---|
| 2026.09.23 | ₩40,006 | ₩40,009 | ₩40,006 | ₩40,009 | +0.01% | 100 |
|---|
| 2026.09.22 | ₩40,569 | ₩40,654 | ₩40,569 | ₩40,654 | +0.21% | 3.5천 |
|---|
| 2026.09.21 | ₩39,818 | ₩40,730 | ₩39,818 | ₩40,682 | +2.17% | 6.6천 |
|---|
| 2026.09.18 | ₩39,242 | ₩39,467 | ₩39,242 | ₩39,467 | +0.57% | 2천 |
|---|
| 2026.09.17 | ₩39,423 | ₩39,423 | ₩39,423 | ₩39,423 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩38,520 | ₩38,520 | ₩38,520 | ₩38,520 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩38,847 | ₩38,847 | ₩38,847 | ₩38,847 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,108 | ₩39,252 | ₩39,108 | ₩39,252 | +0.37% | 800 |
|---|
| 2026.09.11 | ₩39,590 | ₩39,627 | ₩39,590 | ₩39,627 | +0.09% | 1.6천 |
|---|
| 2026.09.10 | ₩39,081 | ₩39,081 | ₩38,956 | ₩38,956 | -0.32% | 200 |
|---|
| 2026.09.09 | ₩39,416 | ₩39,416 | ₩39,416 | ₩39,416 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩39,767 | ₩39,767 | ₩39,767 | ₩39,767 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,395 | ₩40,489 | ₩40,277 | ₩40,277 | -0.29% | 1천 |
|---|
| 2026.09.03 | ₩40,127 | ₩40,575 | ₩40,073 | ₩40,575 | +1.12% | 400 |
|---|
| 2026.09.02 | ₩39,776 | ₩39,776 | ₩39,776 | ₩39,776 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩39,497 | ₩39,510 | ₩39,389 | ₩39,392 | -0.26% | 1.9천 |
|---|
| 2026.08.31 | ₩39,959 | ₩40,036 | ₩39,959 | ₩40,036 | +0.19% | 2.5천 |
|---|
| 2026.08.28 | ₩40,730 | ₩40,744 | ₩40,221 | ₩40,265 | -1.14% | 1.4천 |
|---|
| 2026.08.27 | ₩40,221 | ₩40,426 | ₩40,221 | ₩40,426 | +0.51% | 1천 |
|---|
| 2026.08.26 | ₩40,001 | ₩40,001 | ₩40,001 | ₩40,001 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩39,845 | ₩40,013 | ₩39,832 | ₩40,013 | +0.42% | 200 |
|---|
| 2026.08.24 | ₩39,751 | ₩39,831 | ₩39,751 | ₩39,831 | +0.20% | 200 |
|---|
| 2026.08.21 | ₩40,032 | ₩40,032 | ₩40,032 | ₩40,032 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,127 | ₩40,127 | ₩39,758 | ₩39,758 | -0.92% | 4.4천 |
|---|
| 2026.08.19 | ₩40,321 | ₩40,321 | ₩40,229 | ₩40,229 | -0.23% | 4.9천 |
|---|
| 2026.08.18 | ₩40,143 | ₩40,143 | ₩40,143 | ₩40,143 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,690 | ₩40,690 | ₩40,587 | ₩40,587 | -0.25% | 3천 |
|---|
| 2026.08.14 | ₩40,850 | ₩40,850 | ₩40,850 | ₩40,850 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,093 | ₩41,093 | ₩40,977 | ₩40,977 | -0.28% | 500 |
|---|
| 2026.08.12 | ₩40,623 | ₩40,634 | ₩40,596 | ₩40,634 | +0.03% | 700 |
|---|
| 2026.08.11 | ₩40,730 | ₩40,730 | ₩40,462 | ₩40,462 | -0.66% | 6.8천 |
|---|
| 2026.08.10 | ₩40,596 | ₩40,606 | ₩40,596 | ₩40,606 | +0.02% | 200 |
|---|
| 2026.08.07 | ₩40,435 | ₩40,674 | ₩40,435 | ₩40,674 | +0.59% | 100 |
|---|
| 2026.08.06 | ₩40,449 | ₩40,449 | ₩40,336 | ₩40,336 | -0.28% | 200 |
|---|
| 2026.08.05 | ₩40,569 | ₩40,569 | ₩40,489 | ₩40,489 | -0.20% | 1.1천 |
|---|
| 2026.08.04 | ₩40,288 | ₩40,569 | ₩40,288 | ₩40,559 | +0.67% | 600 |
|---|
| 2026.08.03 | ₩39,478 | ₩39,478 | ₩39,478 | ₩39,478 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,652 | ₩38,652 | ₩38,652 | ₩38,652 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,726 | ₩38,147 | ₩37,726 | ₩38,147 | +1.12% | 2.5천 |
|---|
| 2026.07.29 | ₩37,351 | ₩37,686 | ₩36,969 | ₩36,969 | -1.02% | 400 |
|---|
| 2026.07.28 | ₩38,142 | ₩38,142 | ₩38,043 | ₩38,043 | -0.26% | 300 |
|---|
| 2026.07.27 | ₩38,424 | ₩38,424 | ₩37,866 | ₩37,866 | -1.45% | 400 |
|---|
| 2026.07.24 | ₩38,102 | ₩38,102 | ₩37,851 | ₩37,851 | -0.66% | 1.1천 |
|---|
| 2026.07.23 | ₩38,062 | ₩38,062 | ₩37,780 | ₩37,846 | -0.57% | 2.8천 |
|---|
| 2026.07.22 | ₩38,687 | ₩38,687 | ₩38,687 | ₩38,687 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,713 | ₩38,713 | ₩38,713 | ₩38,713 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩38,169 | ₩38,169 | ₩38,169 | ₩38,169 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,330 | ₩38,357 | ₩38,330 | ₩38,341 | +0.03% | 1.4천 |
|---|
| 2026.07.16 | ₩38,900 | ₩38,900 | ₩38,900 | ₩38,900 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩39,228 | ₩39,228 | ₩39,206 | ₩39,206 | -0.06% | 700 |
|---|
| 2026.07.14 | ₩39,070 | ₩39,070 | ₩39,070 | ₩39,070 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩38,872 | ₩38,872 | ₩38,872 | ₩38,872 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩39,054 | ₩39,248 | ₩39,054 | ₩39,248 | +0.50% | 200 |
|---|
| 2026.07.09 | ₩39,023 | ₩39,023 | ₩39,023 | ₩39,023 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩38,654 | ₩38,654 | ₩38,654 | ₩38,654 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩38,750 | ₩38,750 | ₩38,750 | ₩38,750 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,965 | ₩38,965 | ₩38,965 | ₩38,965 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩38,623 | ₩38,623 | ₩38,623 | ₩38,623 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,692 | ₩38,692 | ₩38,658 | ₩38,658 | -0.09% | 400 |
|---|
| 2026.06.30 | ₩38,750 | ₩38,750 | ₩38,750 | ₩38,750 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩38,075 | ₩38,386 | ₩38,075 | ₩38,386 | +0.82% | 400 |
|---|
| 2026.06.26 | ₩37,954 | ₩37,954 | ₩37,886 | ₩37,886 | -0.18% | 300 |
|---|
| 2026.06.25 | ₩37,842 | ₩37,842 | ₩37,842 | ₩37,842 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩37,866 | ₩37,866 | ₩37,866 | ₩37,866 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,740 | ₩38,196 | ₩37,740 | ₩37,958 | +0.58% | 900 |
|---|
| 2026.06.22 | ₩38,611 | ₩38,611 | ₩38,564 | ₩38,564 | -0.12% | 200 |
|---|
| 2026.06.18 | ₩38,732 | ₩38,819 | ₩38,732 | ₩38,819 | +0.23% | 1.6천 |
|---|
| 2026.06.17 | ₩38,652 | ₩38,652 | ₩38,292 | ₩38,292 | -0.93% | 1.5천 |
|---|
| 2026.06.16 | ₩39,081 | ₩39,081 | ₩38,956 | ₩38,956 | -0.32% | 900 |
|---|
| 2026.06.15 | ₩39,282 | ₩39,282 | ₩39,189 | ₩39,189 | -0.24% | 1천 |
|---|
| 2026.06.12 | ₩38,196 | ₩38,373 | ₩38,088 | ₩38,373 | +0.46% | 200 |
|---|
| 2026.06.11 | ₩37,740 | ₩38,155 | ₩37,646 | ₩38,134 | +1.04% | 1.5만 |
|---|
| 2026.06.10 | ₩37,197 | ₩37,197 | ₩37,197 | ₩37,197 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,042 | ₩38,055 | ₩37,042 | ₩38,055 | +2.73% | 300 |
|---|
| 2026.06.08 | ₩38,259 | ₩38,259 | ₩38,259 | ₩38,259 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩38,190 | ₩38,190 | ₩38,190 | ₩38,190 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,268 | ₩40,268 | ₩40,242 | ₩40,242 | -0.06% | 600 |
|---|
| 2026.06.03 | ₩39,979 | ₩39,979 | ₩39,939 | ₩39,939 | -0.10% | 100 |
|---|
| 2026.06.02 | ₩40,484 | ₩40,484 | ₩40,484 | ₩40,484 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩40,366 | ₩40,366 | ₩40,366 | ₩40,366 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,248 | ₩40,248 | ₩40,198 | ₩40,198 | -0.12% | 2.1천 |
|---|
| 2026.05.28 | ₩39,765 | ₩40,036 | ₩39,765 | ₩40,036 | +0.68% | 2.8천 |
|---|
| 2026.05.27 | ₩39,593 | ₩39,593 | ₩39,593 | ₩39,593 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩39,582 | ₩39,582 | ₩39,582 | ₩39,582 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩39,169 | ₩39,169 | ₩39,169 | ₩39,169 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩38,882 | ₩38,882 | ₩38,882 | ₩38,882 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩38,735 | ₩38,735 | ₩38,735 | ₩38,735 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩38,444 | ₩38,444 | ₩38,290 | ₩38,353 | -0.24% | 400 |
|---|
| 2026.05.18 | ₩38,283 | ₩38,463 | ₩38,283 | ₩38,463 | +0.47% | 200 |
|---|
| 2026.05.15 | ₩38,546 | ₩38,546 | ₩38,546 | ₩38,546 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,485 | ₩39,485 | ₩39,485 | ₩39,485 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩38,898 | ₩38,898 | ₩38,898 | ₩38,898 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩38,495 | ₩38,495 | ₩38,495 | ₩38,495 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩38,586 | ₩38,586 | ₩38,586 | ₩38,586 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,445 | ₩38,445 | ₩38,445 | ₩38,445 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩37,836 | ₩37,836 | ₩37,836 | ₩37,836 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩38,095 | ₩38,095 | ₩38,095 | ₩38,095 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩37,167 | ₩37,167 | ₩37,167 | ₩37,167 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,774 | ₩36,834 | ₩36,667 | ₩36,667 | -0.29% | 3.9천 |
|---|
| 2026.05.01 | ₩37,109 | ₩37,109 | ₩36,951 | ₩36,951 | -0.43% | 200 |
|---|
| 2026.04.30 | ₩36,779 | ₩36,779 | ₩36,779 | ₩36,779 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩36,212 | ₩36,212 | ₩36,212 | ₩36,212 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩36,251 | ₩36,251 | ₩36,251 | ₩36,251 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩36,479 | ₩36,479 | ₩36,479 | ₩36,479 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,405 | ₩36,405 | ₩36,405 | ₩36,405 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,105 | ₩36,105 | ₩36,105 | ₩36,105 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,243 | ₩36,243 | ₩36,243 | ₩36,243 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,827 | ₩35,827 | ₩35,827 | ₩35,827 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,087 | ₩36,087 | ₩36,087 | ₩36,087 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,189 | ₩36,189 | ₩36,189 | ₩36,189 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩35,729 | ₩35,729 | ₩35,729 | ₩35,729 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩35,185 | ₩35,688 | ₩35,185 | ₩35,352 | +0.48% | 700 |
|---|
| 2026.04.14 | ₩35,366 | ₩35,387 | ₩35,366 | ₩35,387 | +0.06% | 100 |
|---|
| 2026.04.13 | ₩34,816 | ₩34,968 | ₩34,749 | ₩34,968 | +0.44% | 4.6천 |
|---|
| 2026.04.10 | ₩34,736 | ₩34,736 | ₩34,618 | ₩34,618 | -0.34% | 3.1천 |
|---|
| 2026.04.09 | ₩34,819 | ₩34,819 | ₩34,819 | ₩34,819 | 0.00% | 2.8천 |
|---|
| 2026.04.08 | ₩34,628 | ₩34,642 | ₩34,581 | ₩34,581 | -0.14% | 800 |
|---|
| 2026.04.07 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩32,858 | ₩33,086 | ₩32,791 | ₩33,059 | +0.61% | 1천 |
|---|
| 2026.03.30 | ₩31,798 | ₩31,798 | ₩31,798 | ₩31,798 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩32,010 | ₩32,010 | ₩32,010 | ₩32,010 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,397 | ₩33,397 | ₩33,397 | ₩33,397 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,087 | ₩33,087 | ₩33,087 | ₩33,087 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,797 | ₩33,901 | ₩33,797 | ₩33,901 | +0.31% | 100 |
|---|
| 2026.03.18 | ₩34,065 | ₩34,065 | ₩34,043 | ₩34,043 | -0.06% | 100 |
|---|
| 2026.03.17 | ₩34,832 | ₩34,832 | ₩34,832 | ₩34,832 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,705 | ₩34,705 | ₩34,705 | ₩34,705 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩34,497 | ₩34,497 | ₩34,497 | ₩34,497 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,436 | ₩35,436 | ₩35,436 | ₩35,436 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩35,406 | ₩35,983 | ₩35,406 | ₩35,492 | +0.24% | 2.5천 |
|---|
| 2026.03.09 | ₩34,508 | ₩35,611 | ₩34,508 | ₩35,611 | +3.20% | 700 |
|---|
| 2026.03.06 | ₩35,228 | ₩35,366 | ₩35,124 | ₩35,198 | -0.08% | 1.1천 |
|---|
| 2026.03.05 | ₩36,050 | ₩36,050 | ₩35,890 | ₩35,890 | -0.44% | 100 |
|---|
| 2026.03.04 | ₩36,211 | ₩36,331 | ₩36,144 | ₩36,264 | +0.15% | 1.7천 |
|---|
| 2026.03.03 | ₩35,165 | ₩35,774 | ₩35,071 | ₩35,774 | +1.73% | 1.9천 |
|---|
| 2026.03.02 | ₩36,144 | ₩36,452 | ₩36,144 | ₩36,348 | +0.56% | 1.5천 |
|---|
| 2026.02.27 | ₩36,171 | ₩36,268 | ₩36,171 | ₩36,268 | +0.27% | 1.1천 |
|---|
| 2026.02.26 | ₩36,542 | ₩36,542 | ₩36,542 | ₩36,542 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,720 | ₩36,880 | ₩36,720 | ₩36,880 | +0.43% | 300 |
|---|
| 2026.02.24 | ₩36,412 | ₩36,412 | ₩36,374 | ₩36,374 | -0.10% | 2천 |
|---|
| 2026.02.23 | ₩36,144 | ₩36,144 | ₩35,875 | ₩35,884 | -0.72% | 1.2천 |
|---|
| 2026.02.20 | ₩36,187 | ₩36,566 | ₩36,187 | ₩36,566 | +1.05% | 6.7천 |
|---|
| 2026.02.19 | ₩36,153 | ₩36,153 | ₩36,153 | ₩36,153 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,333 | ₩36,333 | ₩36,333 | ₩36,333 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩35,500 | ₩36,020 | ₩35,500 | ₩36,020 | +1.47% | 100 |
|---|
| 2026.02.13 | ₩35,968 | ₩35,968 | ₩35,968 | ₩35,968 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,015 | ₩37,015 | ₩35,961 | ₩35,961 | -2.85% | 300 |
|---|
| 2026.02.11 | ₩36,922 | ₩36,922 | ₩36,877 | ₩36,877 | -0.12% | 900 |
|---|
| 2026.02.10 | ₩37,136 | ₩37,136 | ₩36,855 | ₩36,855 | -0.76% | 1.5천 |
|---|
| 2026.02.09 | ₩36,948 | ₩37,190 | ₩36,948 | ₩37,081 | +0.36% | 2.9천 |
|---|
| 2026.02.06 | ₩36,117 | ₩36,841 | ₩36,117 | ₩36,841 | +2.01% | 1.8천 |
|---|
| 2026.02.05 | ₩35,554 | ₩35,741 | ₩35,540 | ₩35,552 | -0.00% | 2천 |
|---|
| 2026.02.04 | ₩36,586 | ₩36,586 | ₩36,238 | ₩36,417 | -0.46% | 2.3천 |
|---|
| 2026.02.03 | ₩36,962 | ₩36,962 | ₩36,412 | ₩36,765 | -0.53% | 1.8천 |
|---|
| 2026.02.02 | ₩37,860 | ₩37,860 | ₩37,378 | ₩37,422 | -1.16% | 1만 |
|---|
| 2026.01.30 | ₩37,056 | ₩37,056 | ₩37,019 | ₩37,019 | -0.10% | 300 |
|---|
| 2026.01.29 | ₩37,325 | ₩37,325 | ₩37,325 | ₩37,325 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩37,539 | ₩37,539 | ₩37,445 | ₩37,445 | -0.25% | 300 |
|---|
| 2026.01.27 | ₩37,449 | ₩37,449 | ₩37,449 | ₩37,449 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩37,269 | ₩37,269 | ₩37,178 | ₩37,178 | -0.24% | 100 |
|---|
| 2026.01.23 | ₩36,838 | ₩36,838 | ₩36,838 | ₩36,838 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩36,782 | ₩36,782 | ₩36,782 | ₩36,782 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩36,433 | ₩36,433 | ₩36,433 | ₩36,433 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩35,652 | ₩35,652 | ₩35,652 | ₩35,652 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,253 | ₩37,253 | ₩37,253 | ₩37,253 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,238 | ₩37,238 | ₩37,238 | ₩37,238 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩36,734 | ₩37,069 | ₩36,734 | ₩37,069 | +0.91% | 100 |
|---|
| 2026.01.13 | ₩37,391 | ₩37,459 | ₩37,391 | ₩37,459 | +0.18% | 400 |
|---|
| 2026.01.12 | ₩37,659 | ₩37,659 | ₩37,659 | ₩37,659 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩37,264 | ₩37,563 | ₩37,264 | ₩37,563 | +0.80% | 100 |
|---|
| 2026.01.08 | ₩37,069 | ₩37,074 | ₩37,069 | ₩37,074 | +0.01% | 300 |
|---|
| 2026.01.07 | ₩37,284 | ₩37,284 | ₩37,076 | ₩37,076 | -0.56% | 400 |
|---|
| 2026.01.06 | ₩37,337 | ₩37,337 | ₩37,337 | ₩37,337 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,872 | ₩36,872 | ₩36,872 | ₩36,872 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,397 | ₩36,397 | ₩36,397 | ₩36,397 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩36,349 | ₩36,349 | ₩36,349 | ₩36,349 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩36,865 | ₩36,865 | ₩36,865 | ₩36,865 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩37,002 | ₩37,019 | ₩37,002 | ₩37,019 | +0.05% | 300 |
|---|
| 2025.12.26 | ₩37,294 | ₩37,294 | ₩37,294 | ₩37,294 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,284 | ₩37,357 | ₩37,284 | ₩37,357 | +0.20% | 100 |
|---|
| 2025.12.23 | ₩37,107 | ₩37,107 | ₩37,107 | ₩37,107 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,613 | ₩36,868 | ₩36,613 | ₩36,804 | +0.52% | 500 |
|---|
| 2025.12.19 | ₩36,378 | ₩36,378 | ₩36,378 | ₩36,378 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩35,943 | ₩35,943 | ₩35,869 | ₩35,869 | -0.21% | 6.5천 |
|---|
| 2025.12.17 | ₩35,407 | ₩35,407 | ₩35,407 | ₩35,407 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩36,141 | ₩36,141 | ₩36,141 | ₩36,141 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩36,287 | ₩36,287 | ₩36,287 | ₩36,287 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩36,331 | ₩36,331 | ₩36,331 | ₩36,331 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩36,801 | ₩36,939 | ₩36,801 | ₩36,939 | +0.38% | 100 |
|---|
| 2025.12.10 | ₩36,492 | ₩36,879 | ₩36,492 | ₩36,879 | +1.06% | 100 |
|---|
| 2025.12.09 | ₩36,522 | ₩36,522 | ₩36,522 | ₩36,522 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩36,551 | ₩36,551 | ₩36,551 | ₩36,551 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,041 | ₩37,041 | ₩37,041 | ₩37,041 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,637 | ₩36,637 | ₩36,637 | ₩36,637 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,623 | ₩36,623 | ₩36,623 | ₩36,623 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩36,467 | ₩36,467 | ₩36,467 | ₩36,467 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩36,338 | ₩36,338 | ₩36,338 | ₩36,338 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩36,613 | ₩36,613 | ₩36,613 | ₩36,613 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,390 | ₩36,390 | ₩36,390 | ₩36,390 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩36,024 | ₩36,024 | ₩36,024 | ₩36,024 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,594 | ₩35,594 | ₩35,594 | ₩35,594 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,829 | ₩34,829 | ₩34,829 | ₩34,829 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩36,224 | ₩36,224 | ₩34,364 | ₩34,364 | -5.14% | 300 |
|---|
| 2025.11.19 | ₩35,554 | ₩35,554 | ₩35,210 | ₩35,210 | -0.97% | 200 |
|---|
| 2025.11.18 | ₩35,111 | ₩35,124 | ₩35,037 | ₩35,037 | -0.21% | 600 |
|---|
| 2025.11.17 | ₩35,956 | ₩35,956 | ₩35,417 | ₩35,417 | -1.50% | 100 |
|---|
| 2025.11.14 | ₩36,184 | ₩36,184 | ₩35,928 | ₩35,928 | -0.71% | 100 |
|---|
| 2025.11.13 | ₩35,991 | ₩36,526 | ₩35,991 | ₩36,526 | +1.49% | 1천 |
|---|
| 2025.11.12 | ₩37,058 | ₩37,058 | ₩36,995 | ₩36,995 | -0.17% | 600 |
|---|
| 2025.11.11 | ₩36,963 | ₩36,963 | ₩36,963 | ₩36,963 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,879 | ₩36,879 | ₩36,879 | ₩36,879 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,128 | ₩36,128 | ₩36,128 | ₩36,128 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,071 | ₩36,071 | ₩36,071 | ₩36,071 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,625 | ₩36,625 | ₩36,625 | ₩36,625 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,432 | ₩36,432 | ₩36,432 | ₩36,432 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩37,109 | ₩37,109 | ₩37,036 | ₩37,036 | -0.20% | 9.6천 |
|---|
| 2025.10.31 | ₩37,001 | ₩37,001 | ₩37,001 | ₩37,001 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩36,825 | ₩36,825 | ₩36,825 | ₩36,825 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,368 | ₩37,368 | ₩37,368 | ₩37,368 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩37,268 | ₩37,387 | ₩37,268 | ₩37,387 | +0.32% | 1천 |
|---|
| 2025.10.27 | ₩37,247 | ₩37,247 | ₩37,247 | ₩37,247 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩36,720 | ₩36,732 | ₩36,581 | ₩36,581 | -0.38% | 1.9천 |
|---|
| 2025.10.23 | ₩36,148 | ₩36,148 | ₩36,148 | ₩36,148 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,811 | ₩35,811 | ₩35,811 | ₩35,811 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,158 | ₩36,158 | ₩36,158 | ₩36,158 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,140 | ₩36,140 | ₩36,140 | ₩36,140 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,312 | ₩35,579 | ₩35,312 | ₩35,579 | +0.76% | 900 |
|---|
| 2025.10.16 | ₩35,252 | ₩35,252 | ₩35,252 | ₩35,252 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩35,621 | ₩35,621 | ₩35,621 | ₩35,621 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,424 | ₩35,424 | ₩35,424 | ₩35,424 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,519 | ₩35,519 | ₩35,519 | ₩35,519 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,563 | ₩34,563 | ₩34,563 | ₩34,563 | 0.00% | 100 |
|---|