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 | ₩41,011 | ₩41,086 | ₩40,850 | ₩41,086 | +0.18% | 6.7천 |
| 2026.10.08 | ₩40,461 | ₩40,620 | ₩40,314 | ₩40,620 | +0.39% | 700 |
| 2026.10.07 | ₩40,994 | ₩40,994 | ₩40,994 | ₩40,994 | 0.00% | 100 |
| 2026.10.06 | ₩41,413 | ₩41,413 | ₩41,176 | ₩41,176 | -0.57% | 300 |
| 2026.10.05 | ₩40,725 | ₩40,725 | ₩40,725 | ₩40,725 | 0.00% | 100 |
| 2026.10.02 | ₩40,206 | ₩40,261 | ₩40,206 | ₩40,261 | +0.14% | 1.5천 |
| 2026.10.01 | ₩39,700 | ₩39,700 | ₩39,700 | ₩39,700 | 0.00% | 100 |
| 2026.09.30 | ₩40,267 | ₩40,267 | ₩39,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,674 |
| -1.47% |
| 100 |
| 2026.09.29 | ₩39,741 | ₩39,741 | ₩39,741 | ₩39,741 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,032 | ₩40,032 | ₩39,804 | ₩39,804 | -0.57% | 2.6천 |
|---|
| 2026.09.25 | ₩40,193 | ₩40,428 | ₩40,193 | ₩40,428 | +0.58% | 700 |
|---|
| 2026.09.24 | ₩40,005 | ₩40,047 | ₩40,005 | ₩40,047 | +0.10% | 5천 |
|---|
| 2026.09.23 | ₩40,005 | ₩40,008 | ₩40,005 | ₩40,008 | +0.01% | 100 |
|---|
| 2026.09.22 | ₩40,569 | ₩40,653 | ₩40,569 | ₩40,653 | +0.21% | 3.5천 |
|---|
| 2026.09.21 | ₩39,818 | ₩40,730 | ₩39,818 | ₩40,681 | +2.17% | 6.6천 |
|---|
| 2026.09.18 | ₩39,241 | ₩39,466 | ₩39,241 | ₩39,466 | +0.57% | 2천 |
|---|
| 2026.09.17 | ₩39,422 | ₩39,422 | ₩39,422 | ₩39,422 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩38,519 | ₩38,519 | ₩38,519 | ₩38,519 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩38,847 | ₩38,847 | ₩38,847 | ₩38,847 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,107 | ₩39,252 | ₩39,107 | ₩39,252 | +0.37% | 800 |
|---|
| 2026.09.11 | ₩39,590 | ₩39,626 | ₩39,590 | ₩39,626 | +0.09% | 1.6천 |
|---|
| 2026.09.10 | ₩39,080 | ₩39,080 | ₩38,955 | ₩38,955 | -0.32% | 200 |
|---|
| 2026.09.09 | ₩39,415 | ₩39,415 | ₩39,415 | ₩39,415 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩39,767 | ₩39,767 | ₩39,767 | ₩39,767 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,394 | ₩40,488 | ₩40,276 | ₩40,276 | -0.29% | 1천 |
|---|
| 2026.09.03 | ₩40,126 | ₩40,574 | ₩40,072 | ₩40,574 | +1.12% | 400 |
|---|
| 2026.09.02 | ₩39,775 | ₩39,775 | ₩39,775 | ₩39,775 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩39,496 | ₩39,509 | ₩39,388 | ₩39,391 | -0.26% | 1.9천 |
|---|
| 2026.08.31 | ₩39,958 | ₩40,035 | ₩39,958 | ₩40,035 | +0.19% | 2.5천 |
|---|
| 2026.08.28 | ₩40,730 | ₩40,743 | ₩40,220 | ₩40,264 | -1.14% | 1.4천 |
|---|
| 2026.08.27 | ₩40,220 | ₩40,425 | ₩40,220 | ₩40,425 | +0.51% | 1천 |
|---|
| 2026.08.26 | ₩40,000 | ₩40,000 | ₩40,000 | ₩40,000 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩39,844 | ₩40,012 | ₩39,831 | ₩40,012 | +0.42% | 200 |
|---|
| 2026.08.24 | ₩39,750 | ₩39,830 | ₩39,750 | ₩39,830 | +0.20% | 200 |
|---|
| 2026.08.21 | ₩40,031 | ₩40,031 | ₩40,031 | ₩40,031 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,126 | ₩40,126 | ₩39,757 | ₩39,757 | -0.92% | 4.4천 |
|---|
| 2026.08.19 | ₩40,320 | ₩40,320 | ₩40,228 | ₩40,228 | -0.23% | 4.9천 |
|---|
| 2026.08.18 | ₩40,142 | ₩40,142 | ₩40,142 | ₩40,142 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,689 | ₩40,689 | ₩40,586 | ₩40,586 | -0.25% | 3천 |
|---|
| 2026.08.14 | ₩40,849 | ₩40,849 | ₩40,849 | ₩40,849 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,092 | ₩41,092 | ₩40,976 | ₩40,976 | -0.28% | 500 |
|---|
| 2026.08.12 | ₩40,622 | ₩40,633 | ₩40,595 | ₩40,633 | +0.03% | 700 |
|---|
| 2026.08.11 | ₩40,730 | ₩40,730 | ₩40,461 | ₩40,461 | -0.66% | 6.8천 |
|---|
| 2026.08.10 | ₩40,595 | ₩40,605 | ₩40,595 | ₩40,605 | +0.02% | 200 |
|---|
| 2026.08.07 | ₩40,434 | ₩40,673 | ₩40,434 | ₩40,673 | +0.59% | 100 |
|---|
| 2026.08.06 | ₩40,448 | ₩40,448 | ₩40,335 | ₩40,335 | -0.28% | 200 |
|---|
| 2026.08.05 | ₩40,569 | ₩40,569 | ₩40,488 | ₩40,488 | -0.20% | 1.1천 |
|---|
| 2026.08.04 | ₩40,287 | ₩40,569 | ₩40,287 | ₩40,558 | +0.67% | 600 |
|---|
| 2026.08.03 | ₩39,477 | ₩39,477 | ₩39,477 | ₩39,477 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,651 | ₩38,651 | ₩38,651 | ₩38,651 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,725 | ₩38,147 | ₩37,725 | ₩38,147 | +1.12% | 2.5천 |
|---|
| 2026.07.29 | ₩37,350 | ₩37,685 | ₩36,968 | ₩36,968 | -1.02% | 400 |
|---|
| 2026.07.28 | ₩38,141 | ₩38,141 | ₩38,042 | ₩38,042 | -0.26% | 300 |
|---|
| 2026.07.27 | ₩38,423 | ₩38,423 | ₩37,865 | ₩37,865 | -1.45% | 400 |
|---|
| 2026.07.24 | ₩38,101 | ₩38,101 | ₩37,850 | ₩37,850 | -0.66% | 1.1천 |
|---|
| 2026.07.23 | ₩38,061 | ₩38,061 | ₩37,779 | ₩37,845 | -0.57% | 2.8천 |
|---|
| 2026.07.22 | ₩38,686 | ₩38,686 | ₩38,686 | ₩38,686 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,712 | ₩38,712 | ₩38,712 | ₩38,712 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩38,168 | ₩38,168 | ₩38,168 | ₩38,168 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,329 | ₩38,356 | ₩38,329 | ₩38,340 | +0.03% | 1.4천 |
|---|
| 2026.07.16 | ₩38,899 | ₩38,899 | ₩38,899 | ₩38,899 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩39,227 | ₩39,227 | ₩39,205 | ₩39,205 | -0.06% | 700 |
|---|
| 2026.07.14 | ₩39,069 | ₩39,069 | ₩39,069 | ₩39,069 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩38,871 | ₩38,871 | ₩38,871 | ₩38,871 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩39,053 | ₩39,248 | ₩39,053 | ₩39,248 | +0.50% | 200 |
|---|
| 2026.07.09 | ₩39,022 | ₩39,022 | ₩39,022 | ₩39,022 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩38,653 | ₩38,653 | ₩38,653 | ₩38,653 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩38,749 | ₩38,749 | ₩38,749 | ₩38,749 | 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 | ₩38,691 | ₩38,691 | ₩38,657 | ₩38,657 | -0.09% | 400 |
|---|
| 2026.06.30 | ₩38,749 | ₩38,749 | ₩38,749 | ₩38,749 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩38,074 | ₩38,385 | ₩38,074 | ₩38,385 | +0.82% | 400 |
|---|
| 2026.06.26 | ₩37,953 | ₩37,953 | ₩37,885 | ₩37,885 | -0.18% | 300 |
|---|
| 2026.06.25 | ₩37,841 | ₩37,841 | ₩37,841 | ₩37,841 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩37,865 | ₩37,865 | ₩37,865 | ₩37,865 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,739 | ₩38,195 | ₩37,739 | ₩37,957 | +0.58% | 900 |
|---|
| 2026.06.22 | ₩38,611 | ₩38,611 | ₩38,564 | ₩38,564 | -0.12% | 200 |
|---|
| 2026.06.18 | ₩38,731 | ₩38,818 | ₩38,731 | ₩38,818 | +0.23% | 1.6천 |
|---|
| 2026.06.17 | ₩38,651 | ₩38,651 | ₩38,291 | ₩38,291 | -0.93% | 1.5천 |
|---|
| 2026.06.16 | ₩39,080 | ₩39,080 | ₩38,955 | ₩38,955 | -0.32% | 900 |
|---|
| 2026.06.15 | ₩39,281 | ₩39,281 | ₩39,189 | ₩39,189 | -0.24% | 1천 |
|---|
| 2026.06.12 | ₩38,195 | ₩38,372 | ₩38,088 | ₩38,372 | +0.46% | 200 |
|---|
| 2026.06.11 | ₩37,739 | ₩38,155 | ₩37,645 | ₩38,133 | +1.04% | 1.5만 |
|---|
| 2026.06.10 | ₩37,196 | ₩37,196 | ₩37,196 | ₩37,196 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,041 | ₩38,054 | ₩37,041 | ₩38,054 | +2.73% | 300 |
|---|
| 2026.06.08 | ₩38,258 | ₩38,258 | ₩38,258 | ₩38,258 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩38,189 | ₩38,189 | ₩38,189 | ₩38,189 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,267 | ₩40,267 | ₩40,241 | ₩40,241 | -0.06% | 600 |
|---|
| 2026.06.03 | ₩39,978 | ₩39,978 | ₩39,938 | ₩39,938 | -0.10% | 100 |
|---|
| 2026.06.02 | ₩40,483 | ₩40,483 | ₩40,483 | ₩40,483 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩40,365 | ₩40,365 | ₩40,365 | ₩40,365 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,247 | ₩40,247 | ₩40,197 | ₩40,197 | -0.12% | 2.1천 |
|---|
| 2026.05.28 | ₩39,764 | ₩40,035 | ₩39,764 | ₩40,035 | +0.68% | 2.8천 |
|---|
| 2026.05.27 | ₩39,592 | ₩39,592 | ₩39,592 | ₩39,592 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩39,582 | ₩39,582 | ₩39,582 | ₩39,582 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩39,168 | ₩39,168 | ₩39,168 | ₩39,168 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩38,881 | ₩38,881 | ₩38,881 | ₩38,881 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩38,734 | ₩38,734 | ₩38,734 | ₩38,734 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩38,443 | ₩38,443 | ₩38,289 | ₩38,352 | -0.24% | 400 |
|---|
| 2026.05.18 | ₩38,282 | ₩38,462 | ₩38,282 | ₩38,462 | +0.47% | 200 |
|---|
| 2026.05.15 | ₩38,545 | ₩38,545 | ₩38,545 | ₩38,545 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,484 | ₩39,484 | ₩39,484 | ₩39,484 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩38,898 | ₩38,898 | ₩38,898 | ₩38,898 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩38,494 | ₩38,494 | ₩38,494 | ₩38,494 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩38,585 | ₩38,585 | ₩38,585 | ₩38,585 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,444 | ₩38,444 | ₩38,444 | ₩38,444 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩37,835 | ₩37,835 | ₩37,835 | ₩37,835 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩38,094 | ₩38,094 | ₩38,094 | ₩38,094 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩37,166 | ₩37,166 | ₩37,166 | ₩37,166 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,773 | ₩36,834 | ₩36,666 | ₩36,666 | -0.29% | 3.9천 |
|---|
| 2026.05.01 | ₩37,109 | ₩37,109 | ₩36,950 | ₩36,950 | -0.43% | 200 |
|---|
| 2026.04.30 | ₩36,779 | ₩36,779 | ₩36,779 | ₩36,779 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩36,250 | ₩36,250 | ₩36,250 | ₩36,250 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩36,478 | ₩36,478 | ₩36,478 | ₩36,478 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,404 | ₩36,404 | ₩36,404 | ₩36,404 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,104 | ₩36,104 | ₩36,104 | ₩36,104 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,242 | ₩36,242 | ₩36,242 | ₩36,242 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,826 | ₩35,826 | ₩35,826 | ₩35,826 | 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 | ₩35,184 | ₩35,687 | ₩35,184 | ₩35,352 | +0.48% | 700 |
|---|
| 2026.04.14 | ₩35,365 | ₩35,387 | ₩35,365 | ₩35,387 | +0.06% | 100 |
|---|
| 2026.04.13 | ₩34,815 | ₩34,967 | ₩34,748 | ₩34,967 | +0.44% | 4.6천 |
|---|
| 2026.04.10 | ₩34,735 | ₩34,735 | ₩34,617 | ₩34,617 | -0.34% | 3.1천 |
|---|
| 2026.04.09 | ₩34,818 | ₩34,818 | ₩34,818 | ₩34,818 | 0.00% | 2.8천 |
|---|
| 2026.04.08 | ₩34,627 | ₩34,641 | ₩34,581 | ₩34,581 | -0.14% | 800 |
|---|
| 2026.04.07 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,345 | ₩33,345 | ₩33,345 | ₩33,345 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩32,857 | ₩33,085 | ₩32,790 | ₩33,058 | +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 | ₩32,809 | ₩32,809 | ₩32,809 | ₩32,809 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,619 | ₩33,619 | ₩33,619 | ₩33,619 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,087 | ₩33,087 | ₩33,087 | ₩33,087 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,796 | ₩33,901 | ₩33,796 | ₩33,901 | +0.31% | 100 |
|---|
| 2026.03.18 | ₩34,064 | ₩34,064 | ₩34,043 | ₩34,043 | -0.06% | 100 |
|---|
| 2026.03.17 | ₩34,831 | ₩34,831 | ₩34,831 | ₩34,831 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,704 | ₩34,704 | ₩34,704 | ₩34,704 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩34,155 | ₩34,155 | ₩34,155 | ₩34,155 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩34,496 | ₩34,496 | ₩34,496 | ₩34,496 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,435 | ₩35,435 | ₩35,435 | ₩35,435 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩35,405 | ₩35,982 | ₩35,405 | ₩35,491 | +0.24% | 2.5천 |
|---|
| 2026.03.09 | ₩34,507 | ₩35,610 | ₩34,507 | ₩35,610 | +3.20% | 700 |
|---|
| 2026.03.06 | ₩35,227 | ₩35,365 | ₩35,124 | ₩35,197 | -0.08% | 1.1천 |
|---|
| 2026.03.05 | ₩36,049 | ₩36,049 | ₩35,889 | ₩35,889 | -0.44% | 100 |
|---|
| 2026.03.04 | ₩36,210 | ₩36,331 | ₩36,143 | ₩36,264 | +0.15% | 1.7천 |
|---|
| 2026.03.03 | ₩35,164 | ₩35,773 | ₩35,070 | ₩35,773 | +1.73% | 1.9천 |
|---|
| 2026.03.02 | ₩36,143 | ₩36,451 | ₩36,143 | ₩36,347 | +0.56% | 1.5천 |
|---|
| 2026.02.27 | ₩36,170 | ₩36,268 | ₩36,170 | ₩36,268 | +0.27% | 1.1천 |
|---|
| 2026.02.26 | ₩36,541 | ₩36,541 | ₩36,541 | ₩36,541 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,720 | ₩36,879 | ₩36,720 | ₩36,879 | +0.43% | 300 |
|---|
| 2026.02.24 | ₩36,411 | ₩36,411 | ₩36,374 | ₩36,374 | -0.10% | 2천 |
|---|
| 2026.02.23 | ₩36,143 | ₩36,143 | ₩35,875 | ₩35,883 | -0.72% | 1.2천 |
|---|
| 2026.02.20 | ₩36,186 | ₩36,565 | ₩36,186 | ₩36,565 | +1.05% | 6.7천 |
|---|
| 2026.02.19 | ₩36,152 | ₩36,152 | ₩36,152 | ₩36,152 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,332 | ₩36,332 | ₩36,332 | ₩36,332 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩35,499 | ₩36,020 | ₩35,499 | ₩36,020 | +1.47% | 100 |
|---|
| 2026.02.13 | ₩35,967 | ₩35,967 | ₩35,967 | ₩35,967 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,015 | ₩37,015 | ₩35,961 | ₩35,961 | -2.85% | 300 |
|---|
| 2026.02.11 | ₩36,921 | ₩36,921 | ₩36,877 | ₩36,877 | -0.12% | 900 |
|---|
| 2026.02.10 | ₩37,135 | ₩37,135 | ₩36,854 | ₩36,854 | -0.76% | 1.5천 |
|---|
| 2026.02.09 | ₩36,948 | ₩37,189 | ₩36,948 | ₩37,080 | +0.36% | 2.9천 |
|---|
| 2026.02.06 | ₩36,116 | ₩36,840 | ₩36,116 | ₩36,840 | +2.01% | 1.8천 |
|---|
| 2026.02.05 | ₩35,553 | ₩35,741 | ₩35,539 | ₩35,551 | -0.00% | 2천 |
|---|
| 2026.02.04 | ₩36,585 | ₩36,585 | ₩36,237 | ₩36,417 | -0.46% | 2.3천 |
|---|
| 2026.02.03 | ₩36,961 | ₩36,961 | ₩36,411 | ₩36,764 | -0.53% | 1.8천 |
|---|
| 2026.02.02 | ₩37,860 | ₩37,860 | ₩37,377 | ₩37,421 | -1.16% | 1만 |
|---|
| 2026.01.30 | ₩37,055 | ₩37,055 | ₩37,019 | ₩37,019 | -0.10% | 300 |
|---|
| 2026.01.29 | ₩37,324 | ₩37,324 | ₩37,324 | ₩37,324 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩37,538 | ₩37,538 | ₩37,444 | ₩37,444 | -0.25% | 300 |
|---|
| 2026.01.27 | ₩37,448 | ₩37,448 | ₩37,448 | ₩37,448 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩37,268 | ₩37,268 | ₩37,177 | ₩37,177 | -0.24% | 100 |
|---|
| 2026.01.23 | ₩36,838 | ₩36,838 | ₩36,838 | ₩36,838 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩36,781 | ₩36,781 | ₩36,781 | ₩36,781 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩36,433 | ₩36,433 | ₩36,433 | ₩36,433 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩35,651 | ₩35,651 | ₩35,651 | ₩35,651 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,252 | ₩37,252 | ₩37,252 | ₩37,252 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,237 | ₩37,237 | ₩37,237 | ₩37,237 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩36,733 | ₩37,068 | ₩36,733 | ₩37,068 | +0.91% | 100 |
|---|
| 2026.01.13 | ₩37,390 | ₩37,459 | ₩37,390 | ₩37,459 | +0.18% | 400 |
|---|
| 2026.01.12 | ₩37,658 | ₩37,658 | ₩37,658 | ₩37,658 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩37,263 | ₩37,562 | ₩37,263 | ₩37,562 | +0.80% | 100 |
|---|
| 2026.01.08 | ₩37,068 | ₩37,074 | ₩37,068 | ₩37,074 | +0.01% | 300 |
|---|
| 2026.01.07 | ₩37,283 | ₩37,283 | ₩37,075 | ₩37,075 | -0.56% | 400 |
|---|
| 2026.01.06 | ₩37,337 | ₩37,337 | ₩37,337 | ₩37,337 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,871 | ₩36,871 | ₩36,871 | ₩36,871 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,396 | ₩36,396 | ₩36,396 | ₩36,396 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩36,348 | ₩36,348 | ₩36,348 | ₩36,348 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩36,864 | ₩36,864 | ₩36,864 | ₩36,864 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩37,001 | ₩37,019 | ₩37,001 | ₩37,019 | +0.05% | 300 |
|---|
| 2025.12.26 | ₩37,294 | ₩37,294 | ₩37,294 | ₩37,294 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,283 | ₩37,357 | ₩37,283 | ₩37,357 | +0.20% | 100 |
|---|
| 2025.12.23 | ₩37,106 | ₩37,106 | ₩37,106 | ₩37,106 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,612 | ₩36,867 | ₩36,612 | ₩36,803 | +0.52% | 500 |
|---|
| 2025.12.19 | ₩36,378 | ₩36,378 | ₩36,378 | ₩36,378 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩35,942 | ₩35,942 | ₩35,868 | ₩35,868 | -0.21% | 6.5천 |
|---|
| 2025.12.17 | ₩35,407 | ₩35,407 | ₩35,407 | ₩35,407 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩36,140 | ₩36,140 | ₩36,140 | ₩36,140 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩36,286 | ₩36,286 | ₩36,286 | ₩36,286 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩36,331 | ₩36,331 | ₩36,331 | ₩36,331 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩36,800 | ₩36,938 | ₩36,800 | ₩36,938 | +0.38% | 100 |
|---|
| 2025.12.10 | ₩36,492 | ₩36,878 | ₩36,492 | ₩36,878 | +1.06% | 100 |
|---|
| 2025.12.09 | ₩36,521 | ₩36,521 | ₩36,521 | ₩36,521 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩36,551 | ₩36,551 | ₩36,551 | ₩36,551 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,040 | ₩37,040 | ₩37,040 | ₩37,040 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,636 | ₩36,636 | ₩36,636 | ₩36,636 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,622 | ₩36,622 | ₩36,622 | ₩36,622 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩36,466 | ₩36,466 | ₩36,466 | ₩36,466 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩36,337 | ₩36,337 | ₩36,337 | ₩36,337 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩36,612 | ₩36,612 | ₩36,612 | ₩36,612 | 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 | ₩35,593 | ₩35,593 | ₩35,593 | ₩35,593 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,829 | ₩34,829 | ₩34,829 | ₩34,829 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩36,223 | ₩36,223 | ₩34,363 | ₩34,363 | -5.14% | 300 |
|---|
| 2025.11.19 | ₩35,553 | ₩35,553 | ₩35,210 | ₩35,210 | -0.97% | 200 |
|---|
| 2025.11.18 | ₩35,110 | ₩35,124 | ₩35,036 | ₩35,036 | -0.21% | 600 |
|---|
| 2025.11.17 | ₩35,955 | ₩35,955 | ₩35,416 | ₩35,416 | -1.50% | 100 |
|---|
| 2025.11.14 | ₩36,183 | ₩36,183 | ₩35,927 | ₩35,927 | -0.71% | 100 |
|---|
| 2025.11.13 | ₩35,990 | ₩36,525 | ₩35,990 | ₩36,525 | +1.49% | 1천 |
|---|
| 2025.11.12 | ₩37,058 | ₩37,058 | ₩36,995 | ₩36,995 | -0.17% | 600 |
|---|
| 2025.11.11 | ₩36,962 | ₩36,962 | ₩36,962 | ₩36,962 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,878 | ₩36,878 | ₩36,878 | ₩36,878 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,127 | ₩36,127 | ₩36,127 | ₩36,127 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,070 | ₩36,070 | ₩36,070 | ₩36,070 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,624 | ₩36,624 | ₩36,624 | ₩36,624 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,431 | ₩36,431 | ₩36,431 | ₩36,431 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩37,109 | ₩37,109 | ₩37,035 | ₩37,035 | -0.20% | 9.6천 |
|---|
| 2025.10.31 | ₩37,000 | ₩37,000 | ₩37,000 | ₩37,000 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩36,824 | ₩36,824 | ₩36,824 | ₩36,824 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,367 | ₩37,367 | ₩37,367 | ₩37,367 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩37,267 | ₩37,386 | ₩37,267 | ₩37,386 | +0.32% | 1천 |
|---|
| 2025.10.27 | ₩37,247 | ₩37,247 | ₩37,247 | ₩37,247 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩36,720 | ₩36,732 | ₩36,580 | ₩36,580 | -0.38% | 1.9천 |
|---|
| 2025.10.23 | ₩36,147 | ₩36,147 | ₩36,147 | ₩36,147 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,810 | ₩35,810 | ₩35,810 | ₩35,810 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,158 | ₩36,158 | ₩36,158 | ₩36,158 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,139 | ₩36,139 | ₩36,139 | ₩36,139 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,311 | ₩35,578 | ₩35,311 | ₩35,578 | +0.76% | 900 |
|---|
| 2025.10.16 | ₩35,251 | ₩35,251 | ₩35,251 | ₩35,251 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩35,620 | ₩35,620 | ₩35,620 | ₩35,620 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,423 | ₩35,423 | ₩35,423 | ₩35,423 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,518 | ₩35,518 | ₩35,518 | ₩35,518 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,562 | ₩34,562 | ₩34,562 | ₩34,562 | 0.00% | 100 |
|---|