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 | ₩41,014 | ₩41,089 | ₩40,853 | ₩41,089 | +0.18% | 6.7천 |
| 2026.10.08 | ₩40,464 | ₩40,623 | ₩40,317 | ₩40,623 | +0.39% | 700 |
| 2026.10.07 | ₩40,997 | ₩40,997 | ₩40,997 | ₩40,997 | 0.00% | 100 |
| 2026.10.06 | ₩41,417 | ₩41,417 | ₩41,179 | ₩41,179 | -0.57% | 300 |
| 2026.10.05 | ₩40,729 | ₩40,729 | ₩40,729 | ₩40,729 | 0.00% | 100 |
| 2026.10.02 | ₩40,209 | ₩40,264 | ₩40,209 | ₩40,264 | +0.14% | 1.5천 |
| 2026.10.01 | ₩39,702 | ₩39,702 | ₩39,702 | ₩39,702 | 0.00% | 100 |
| 2026.09.30 | ₩40,270 | ₩40,270 | ₩39,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,677 |
| -1.47% |
| 100 |
| 2026.09.29 | ₩39,744 | ₩39,744 | ₩39,744 | ₩39,744 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,035 | ₩40,035 | ₩39,807 | ₩39,807 | -0.57% | 2.6천 |
|---|
| 2026.09.25 | ₩40,196 | ₩40,431 | ₩40,196 | ₩40,431 | +0.58% | 700 |
|---|
| 2026.09.24 | ₩40,008 | ₩40,050 | ₩40,008 | ₩40,050 | +0.10% | 5천 |
|---|
| 2026.09.23 | ₩40,008 | ₩40,011 | ₩40,008 | ₩40,011 | +0.01% | 100 |
|---|
| 2026.09.22 | ₩40,572 | ₩40,656 | ₩40,572 | ₩40,656 | +0.21% | 3.5천 |
|---|
| 2026.09.21 | ₩39,821 | ₩40,733 | ₩39,821 | ₩40,684 | +2.17% | 6.6천 |
|---|
| 2026.09.18 | ₩39,244 | ₩39,469 | ₩39,244 | ₩39,469 | +0.57% | 2천 |
|---|
| 2026.09.17 | ₩39,425 | ₩39,425 | ₩39,425 | ₩39,425 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩38,522 | ₩38,522 | ₩38,522 | ₩38,522 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩38,849 | ₩38,849 | ₩38,849 | ₩38,849 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,110 | ₩39,255 | ₩39,110 | ₩39,255 | +0.37% | 800 |
|---|
| 2026.09.11 | ₩39,593 | ₩39,629 | ₩39,593 | ₩39,629 | +0.09% | 1.6천 |
|---|
| 2026.09.10 | ₩39,083 | ₩39,083 | ₩38,958 | ₩38,958 | -0.32% | 200 |
|---|
| 2026.09.09 | ₩39,418 | ₩39,418 | ₩39,418 | ₩39,418 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩39,770 | ₩39,770 | ₩39,770 | ₩39,770 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,397 | ₩40,491 | ₩40,279 | ₩40,279 | -0.29% | 1천 |
|---|
| 2026.09.03 | ₩40,129 | ₩40,577 | ₩40,075 | ₩40,577 | +1.12% | 400 |
|---|
| 2026.09.02 | ₩39,778 | ₩39,778 | ₩39,778 | ₩39,778 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩39,499 | ₩39,512 | ₩39,391 | ₩39,394 | -0.26% | 1.9천 |
|---|
| 2026.08.31 | ₩39,961 | ₩40,038 | ₩39,961 | ₩40,038 | +0.19% | 2.5천 |
|---|
| 2026.08.28 | ₩40,733 | ₩40,746 | ₩40,223 | ₩40,267 | -1.14% | 1.4천 |
|---|
| 2026.08.27 | ₩40,223 | ₩40,428 | ₩40,223 | ₩40,428 | +0.51% | 1천 |
|---|
| 2026.08.26 | ₩40,003 | ₩40,003 | ₩40,003 | ₩40,003 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩39,847 | ₩40,015 | ₩39,834 | ₩40,015 | +0.42% | 200 |
|---|
| 2026.08.24 | ₩39,753 | ₩39,833 | ₩39,753 | ₩39,833 | +0.20% | 200 |
|---|
| 2026.08.21 | ₩40,034 | ₩40,034 | ₩40,034 | ₩40,034 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,129 | ₩40,129 | ₩39,760 | ₩39,760 | -0.92% | 4.4천 |
|---|
| 2026.08.19 | ₩40,323 | ₩40,323 | ₩40,231 | ₩40,231 | -0.23% | 4.9천 |
|---|
| 2026.08.18 | ₩40,145 | ₩40,145 | ₩40,145 | ₩40,145 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,692 | ₩40,692 | ₩40,589 | ₩40,589 | -0.25% | 3천 |
|---|
| 2026.08.14 | ₩40,852 | ₩40,852 | ₩40,852 | ₩40,852 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,095 | ₩41,095 | ₩40,979 | ₩40,979 | -0.28% | 500 |
|---|
| 2026.08.12 | ₩40,625 | ₩40,636 | ₩40,598 | ₩40,636 | +0.03% | 700 |
|---|
| 2026.08.11 | ₩40,733 | ₩40,733 | ₩40,464 | ₩40,464 | -0.66% | 6.8천 |
|---|
| 2026.08.10 | ₩40,598 | ₩40,608 | ₩40,598 | ₩40,608 | +0.02% | 200 |
|---|
| 2026.08.07 | ₩40,437 | ₩40,676 | ₩40,437 | ₩40,676 | +0.59% | 100 |
|---|
| 2026.08.06 | ₩40,451 | ₩40,451 | ₩40,338 | ₩40,338 | -0.28% | 200 |
|---|
| 2026.08.05 | ₩40,572 | ₩40,572 | ₩40,491 | ₩40,491 | -0.20% | 1.1천 |
|---|
| 2026.08.04 | ₩40,290 | ₩40,572 | ₩40,290 | ₩40,561 | +0.67% | 600 |
|---|
| 2026.08.03 | ₩39,480 | ₩39,480 | ₩39,480 | ₩39,480 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,654 | ₩38,654 | ₩38,654 | ₩38,654 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,728 | ₩38,149 | ₩37,728 | ₩38,149 | +1.12% | 2.5천 |
|---|
| 2026.07.29 | ₩37,353 | ₩37,688 | ₩36,970 | ₩36,970 | -1.02% | 400 |
|---|
| 2026.07.28 | ₩38,144 | ₩38,144 | ₩38,045 | ₩38,045 | -0.26% | 300 |
|---|
| 2026.07.27 | ₩38,426 | ₩38,426 | ₩37,868 | ₩37,868 | -1.45% | 400 |
|---|
| 2026.07.24 | ₩38,104 | ₩38,104 | ₩37,853 | ₩37,853 | -0.66% | 1.1천 |
|---|
| 2026.07.23 | ₩38,064 | ₩38,064 | ₩37,782 | ₩37,848 | -0.57% | 2.8천 |
|---|
| 2026.07.22 | ₩38,689 | ₩38,689 | ₩38,689 | ₩38,689 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,715 | ₩38,715 | ₩38,715 | ₩38,715 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩38,171 | ₩38,171 | ₩38,171 | ₩38,171 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,332 | ₩38,359 | ₩38,332 | ₩38,343 | +0.03% | 1.4천 |
|---|
| 2026.07.16 | ₩38,902 | ₩38,902 | ₩38,902 | ₩38,902 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩39,230 | ₩39,230 | ₩39,208 | ₩39,208 | -0.06% | 700 |
|---|
| 2026.07.14 | ₩39,072 | ₩39,072 | ₩39,072 | ₩39,072 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩38,874 | ₩38,874 | ₩38,874 | ₩38,874 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩39,056 | ₩39,251 | ₩39,056 | ₩39,251 | +0.50% | 200 |
|---|
| 2026.07.09 | ₩39,025 | ₩39,025 | ₩39,025 | ₩39,025 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩38,656 | ₩38,656 | ₩38,656 | ₩38,656 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩38,752 | ₩38,752 | ₩38,752 | ₩38,752 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,968 | ₩38,968 | ₩38,968 | ₩38,968 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩38,626 | ₩38,626 | ₩38,626 | ₩38,626 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,694 | ₩38,694 | ₩38,660 | ₩38,660 | -0.09% | 400 |
|---|
| 2026.06.30 | ₩38,752 | ₩38,752 | ₩38,752 | ₩38,752 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩38,077 | ₩38,388 | ₩38,077 | ₩38,388 | +0.82% | 400 |
|---|
| 2026.06.26 | ₩37,956 | ₩37,956 | ₩37,888 | ₩37,888 | -0.18% | 300 |
|---|
| 2026.06.25 | ₩37,844 | ₩37,844 | ₩37,844 | ₩37,844 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩37,868 | ₩37,868 | ₩37,868 | ₩37,868 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,742 | ₩38,198 | ₩37,742 | ₩37,960 | +0.58% | 900 |
|---|
| 2026.06.22 | ₩38,613 | ₩38,613 | ₩38,566 | ₩38,566 | -0.12% | 200 |
|---|
| 2026.06.18 | ₩38,734 | ₩38,821 | ₩38,734 | ₩38,821 | +0.23% | 1.6천 |
|---|
| 2026.06.17 | ₩38,654 | ₩38,654 | ₩38,294 | ₩38,294 | -0.93% | 1.5천 |
|---|
| 2026.06.16 | ₩39,083 | ₩39,083 | ₩38,958 | ₩38,958 | -0.32% | 900 |
|---|
| 2026.06.15 | ₩39,284 | ₩39,284 | ₩39,191 | ₩39,191 | -0.24% | 1천 |
|---|
| 2026.06.12 | ₩38,198 | ₩38,375 | ₩38,090 | ₩38,375 | +0.46% | 200 |
|---|
| 2026.06.11 | ₩37,742 | ₩38,157 | ₩37,648 | ₩38,136 | +1.04% | 1.5만 |
|---|
| 2026.06.10 | ₩37,198 | ₩37,198 | ₩37,198 | ₩37,198 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,044 | ₩38,057 | ₩37,044 | ₩38,057 | +2.73% | 300 |
|---|
| 2026.06.08 | ₩38,261 | ₩38,261 | ₩38,261 | ₩38,261 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩38,192 | ₩38,192 | ₩38,192 | ₩38,192 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,270 | ₩40,270 | ₩40,244 | ₩40,244 | -0.06% | 600 |
|---|
| 2026.06.03 | ₩39,981 | ₩39,981 | ₩39,941 | ₩39,941 | -0.10% | 100 |
|---|
| 2026.06.02 | ₩40,486 | ₩40,486 | ₩40,486 | ₩40,486 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩40,368 | ₩40,368 | ₩40,368 | ₩40,368 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,250 | ₩40,250 | ₩40,200 | ₩40,200 | -0.12% | 2.1천 |
|---|
| 2026.05.28 | ₩39,767 | ₩40,038 | ₩39,767 | ₩40,038 | +0.68% | 2.8천 |
|---|
| 2026.05.27 | ₩39,595 | ₩39,595 | ₩39,595 | ₩39,595 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩39,584 | ₩39,584 | ₩39,584 | ₩39,584 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩39,171 | ₩39,171 | ₩39,171 | ₩39,171 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩38,884 | ₩38,884 | ₩38,884 | ₩38,884 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩38,737 | ₩38,737 | ₩38,737 | ₩38,737 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩38,446 | ₩38,446 | ₩38,292 | ₩38,355 | -0.24% | 400 |
|---|
| 2026.05.18 | ₩38,285 | ₩38,465 | ₩38,285 | ₩38,465 | +0.47% | 200 |
|---|
| 2026.05.15 | ₩38,548 | ₩38,548 | ₩38,548 | ₩38,548 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,487 | ₩39,487 | ₩39,487 | ₩39,487 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩38,900 | ₩38,900 | ₩38,900 | ₩38,900 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩38,497 | ₩38,497 | ₩38,497 | ₩38,497 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩38,588 | ₩38,588 | ₩38,588 | ₩38,588 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,447 | ₩38,447 | ₩38,447 | ₩38,447 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩37,838 | ₩37,838 | ₩37,838 | ₩37,838 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩38,097 | ₩38,097 | ₩38,097 | ₩38,097 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩37,169 | ₩37,169 | ₩37,169 | ₩37,169 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,776 | ₩36,836 | ₩36,669 | ₩36,669 | -0.29% | 3.9천 |
|---|
| 2026.05.01 | ₩37,111 | ₩37,111 | ₩36,953 | ₩36,953 | -0.43% | 200 |
|---|
| 2026.04.30 | ₩36,781 | ₩36,781 | ₩36,781 | ₩36,781 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩36,214 | ₩36,214 | ₩36,214 | ₩36,214 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩36,253 | ₩36,253 | ₩36,253 | ₩36,253 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩36,481 | ₩36,481 | ₩36,481 | ₩36,481 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,407 | ₩36,407 | ₩36,407 | ₩36,407 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,107 | ₩36,107 | ₩36,107 | ₩36,107 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,245 | ₩36,245 | ₩36,245 | ₩36,245 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,829 | ₩35,829 | ₩35,829 | ₩35,829 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,089 | ₩36,089 | ₩36,089 | ₩36,089 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,191 | ₩36,191 | ₩36,191 | ₩36,191 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩35,731 | ₩35,731 | ₩35,731 | ₩35,731 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩35,187 | ₩35,690 | ₩35,187 | ₩35,354 | +0.48% | 700 |
|---|
| 2026.04.14 | ₩35,368 | ₩35,389 | ₩35,368 | ₩35,389 | +0.06% | 100 |
|---|
| 2026.04.13 | ₩34,818 | ₩34,969 | ₩34,751 | ₩34,969 | +0.44% | 4.6천 |
|---|
| 2026.04.10 | ₩34,737 | ₩34,737 | ₩34,619 | ₩34,619 | -0.34% | 3.1천 |
|---|
| 2026.04.09 | ₩34,820 | ₩34,820 | ₩34,820 | ₩34,820 | 0.00% | 2.8천 |
|---|
| 2026.04.08 | ₩34,630 | ₩34,643 | ₩34,583 | ₩34,583 | -0.14% | 800 |
|---|
| 2026.04.07 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,522 | ₩33,522 | ₩33,522 | ₩33,522 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩32,860 | ₩33,088 | ₩32,793 | ₩33,061 | +0.61% | 1천 |
|---|
| 2026.03.30 | ₩31,800 | ₩31,800 | ₩31,800 | ₩31,800 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩32,012 | ₩32,012 | ₩32,012 | ₩32,012 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩32,811 | ₩32,811 | ₩32,811 | ₩32,811 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,676 | ₩33,676 | ₩33,676 | ₩33,676 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,798 | ₩33,903 | ₩33,798 | ₩33,903 | +0.31% | 100 |
|---|
| 2026.03.18 | ₩34,067 | ₩34,067 | ₩34,045 | ₩34,045 | -0.06% | 100 |
|---|
| 2026.03.17 | ₩34,834 | ₩34,834 | ₩34,834 | ₩34,834 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,706 | ₩34,706 | ₩34,706 | ₩34,706 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩34,158 | ₩34,158 | ₩34,158 | ₩34,158 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩34,499 | ₩34,499 | ₩34,499 | ₩34,499 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,437 | ₩35,437 | ₩35,437 | ₩35,437 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩35,408 | ₩35,985 | ₩35,408 | ₩35,494 | +0.24% | 2.5천 |
|---|
| 2026.03.09 | ₩34,509 | ₩35,613 | ₩34,509 | ₩35,613 | +3.20% | 700 |
|---|
| 2026.03.06 | ₩35,230 | ₩35,368 | ₩35,126 | ₩35,200 | -0.08% | 1.1천 |
|---|
| 2026.03.05 | ₩36,052 | ₩36,052 | ₩35,892 | ₩35,892 | -0.44% | 100 |
|---|
| 2026.03.04 | ₩36,213 | ₩36,333 | ₩36,146 | ₩36,266 | +0.15% | 1.7천 |
|---|
| 2026.03.03 | ₩35,167 | ₩35,775 | ₩35,073 | ₩35,775 | +1.73% | 1.9천 |
|---|
| 2026.03.02 | ₩36,146 | ₩36,454 | ₩36,146 | ₩36,349 | +0.56% | 1.5천 |
|---|
| 2026.02.27 | ₩36,172 | ₩36,270 | ₩36,172 | ₩36,270 | +0.27% | 1.1천 |
|---|
| 2026.02.26 | ₩36,544 | ₩36,544 | ₩36,544 | ₩36,544 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,722 | ₩36,882 | ₩36,722 | ₩36,882 | +0.43% | 300 |
|---|
| 2026.02.24 | ₩36,414 | ₩36,414 | ₩36,376 | ₩36,376 | -0.10% | 2천 |
|---|
| 2026.02.23 | ₩36,146 | ₩36,146 | ₩35,877 | ₩35,885 | -0.72% | 1.2천 |
|---|
| 2026.02.20 | ₩36,189 | ₩36,568 | ₩36,189 | ₩36,568 | +1.05% | 6.7천 |
|---|
| 2026.02.19 | ₩36,155 | ₩36,155 | ₩36,155 | ₩36,155 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,335 | ₩36,335 | ₩36,335 | ₩36,335 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩35,502 | ₩36,022 | ₩35,502 | ₩36,022 | +1.47% | 100 |
|---|
| 2026.02.13 | ₩35,970 | ₩35,970 | ₩35,970 | ₩35,970 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,017 | ₩37,017 | ₩35,963 | ₩35,963 | -2.85% | 300 |
|---|
| 2026.02.11 | ₩36,924 | ₩36,924 | ₩36,879 | ₩36,879 | -0.12% | 900 |
|---|
| 2026.02.10 | ₩37,138 | ₩37,138 | ₩36,856 | ₩36,856 | -0.76% | 1.5천 |
|---|
| 2026.02.09 | ₩36,950 | ₩37,192 | ₩36,950 | ₩37,083 | +0.36% | 2.9천 |
|---|
| 2026.02.06 | ₩36,119 | ₩36,843 | ₩36,119 | ₩36,843 | +2.01% | 1.8천 |
|---|
| 2026.02.05 | ₩35,555 | ₩35,743 | ₩35,542 | ₩35,554 | -0.00% | 2천 |
|---|
| 2026.02.04 | ₩36,588 | ₩36,588 | ₩36,239 | ₩36,419 | -0.46% | 2.3천 |
|---|
| 2026.02.03 | ₩36,964 | ₩36,964 | ₩36,414 | ₩36,767 | -0.53% | 1.8천 |
|---|
| 2026.02.02 | ₩37,862 | ₩37,862 | ₩37,380 | ₩37,424 | -1.16% | 1만 |
|---|
| 2026.01.30 | ₩37,058 | ₩37,058 | ₩37,021 | ₩37,021 | -0.10% | 300 |
|---|
| 2026.01.29 | ₩37,327 | ₩37,327 | ₩37,327 | ₩37,327 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩37,540 | ₩37,540 | ₩37,447 | ₩37,447 | -0.25% | 300 |
|---|
| 2026.01.27 | ₩37,451 | ₩37,451 | ₩37,451 | ₩37,451 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩37,271 | ₩37,271 | ₩37,180 | ₩37,180 | -0.24% | 100 |
|---|
| 2026.01.23 | ₩36,840 | ₩36,840 | ₩36,840 | ₩36,840 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩36,784 | ₩36,784 | ₩36,784 | ₩36,784 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩36,435 | ₩36,435 | ₩36,435 | ₩36,435 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩35,653 | ₩35,653 | ₩35,653 | ₩35,653 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,255 | ₩37,255 | ₩37,255 | ₩37,255 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,240 | ₩37,240 | ₩37,240 | ₩37,240 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩36,736 | ₩37,071 | ₩36,736 | ₩37,071 | +0.91% | 100 |
|---|
| 2026.01.13 | ₩37,393 | ₩37,461 | ₩37,393 | ₩37,461 | +0.18% | 400 |
|---|
| 2026.01.12 | ₩37,661 | ₩37,661 | ₩37,661 | ₩37,661 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩37,266 | ₩37,565 | ₩37,266 | ₩37,565 | +0.80% | 100 |
|---|
| 2026.01.08 | ₩37,071 | ₩37,076 | ₩37,071 | ₩37,076 | +0.01% | 300 |
|---|
| 2026.01.07 | ₩37,286 | ₩37,286 | ₩37,078 | ₩37,078 | -0.56% | 400 |
|---|
| 2026.01.06 | ₩37,339 | ₩37,339 | ₩37,339 | ₩37,339 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,874 | ₩36,874 | ₩36,874 | ₩36,874 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,399 | ₩36,399 | ₩36,399 | ₩36,399 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩36,351 | ₩36,351 | ₩36,351 | ₩36,351 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩36,867 | ₩36,867 | ₩36,867 | ₩36,867 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩37,004 | ₩37,021 | ₩37,004 | ₩37,021 | +0.05% | 300 |
|---|
| 2025.12.26 | ₩37,296 | ₩37,296 | ₩37,296 | ₩37,296 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,286 | ₩37,359 | ₩37,286 | ₩37,359 | +0.20% | 100 |
|---|
| 2025.12.23 | ₩37,109 | ₩37,109 | ₩37,109 | ₩37,109 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,615 | ₩36,870 | ₩36,615 | ₩36,805 | +0.52% | 500 |
|---|
| 2025.12.19 | ₩36,380 | ₩36,380 | ₩36,380 | ₩36,380 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩35,944 | ₩35,944 | ₩35,871 | ₩35,871 | -0.21% | 6.5천 |
|---|
| 2025.12.17 | ₩35,409 | ₩35,409 | ₩35,409 | ₩35,409 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩36,143 | ₩36,143 | ₩36,143 | ₩36,143 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩36,289 | ₩36,289 | ₩36,289 | ₩36,289 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩36,333 | ₩36,333 | ₩36,333 | ₩36,333 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩36,803 | ₩36,941 | ₩36,803 | ₩36,941 | +0.38% | 100 |
|---|
| 2025.12.10 | ₩36,494 | ₩36,881 | ₩36,494 | ₩36,881 | +1.06% | 100 |
|---|
| 2025.12.09 | ₩36,524 | ₩36,524 | ₩36,524 | ₩36,524 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩36,553 | ₩36,553 | ₩36,553 | ₩36,553 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,043 | ₩37,043 | ₩37,043 | ₩37,043 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,639 | ₩36,639 | ₩36,639 | ₩36,639 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,624 | ₩36,624 | ₩36,624 | ₩36,624 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩36,469 | ₩36,469 | ₩36,469 | ₩36,469 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩36,340 | ₩36,340 | ₩36,340 | ₩36,340 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩36,615 | ₩36,615 | ₩36,615 | ₩36,615 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,392 | ₩36,392 | ₩36,392 | ₩36,392 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩36,026 | ₩36,026 | ₩36,026 | ₩36,026 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,596 | ₩35,596 | ₩35,596 | ₩35,596 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,831 | ₩34,831 | ₩34,831 | ₩34,831 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩36,226 | ₩36,226 | ₩34,366 | ₩34,366 | -5.14% | 300 |
|---|
| 2025.11.19 | ₩35,555 | ₩35,555 | ₩35,212 | ₩35,212 | -0.97% | 200 |
|---|
| 2025.11.18 | ₩35,113 | ₩35,126 | ₩35,039 | ₩35,039 | -0.21% | 600 |
|---|
| 2025.11.17 | ₩35,958 | ₩35,958 | ₩35,419 | ₩35,419 | -1.50% | 100 |
|---|
| 2025.11.14 | ₩36,186 | ₩36,186 | ₩35,930 | ₩35,930 | -0.71% | 100 |
|---|
| 2025.11.13 | ₩35,993 | ₩36,528 | ₩35,993 | ₩36,528 | +1.49% | 1천 |
|---|
| 2025.11.12 | ₩37,060 | ₩37,060 | ₩36,997 | ₩36,997 | -0.17% | 600 |
|---|
| 2025.11.11 | ₩36,965 | ₩36,965 | ₩36,965 | ₩36,965 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,881 | ₩36,881 | ₩36,881 | ₩36,881 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,130 | ₩36,130 | ₩36,130 | ₩36,130 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,073 | ₩36,073 | ₩36,073 | ₩36,073 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,627 | ₩36,627 | ₩36,627 | ₩36,627 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,434 | ₩36,434 | ₩36,434 | ₩36,434 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩37,111 | ₩37,111 | ₩37,038 | ₩37,038 | -0.20% | 9.6천 |
|---|
| 2025.10.31 | ₩37,003 | ₩37,003 | ₩37,003 | ₩37,003 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩36,827 | ₩36,827 | ₩36,827 | ₩36,827 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,370 | ₩37,370 | ₩37,370 | ₩37,370 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩37,270 | ₩37,389 | ₩37,270 | ₩37,389 | +0.32% | 1천 |
|---|
| 2025.10.27 | ₩37,249 | ₩37,249 | ₩37,249 | ₩37,249 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩36,722 | ₩36,734 | ₩36,583 | ₩36,583 | -0.38% | 1.9천 |
|---|
| 2025.10.23 | ₩36,150 | ₩36,150 | ₩36,150 | ₩36,150 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,813 | ₩35,813 | ₩35,813 | ₩35,813 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,160 | ₩36,160 | ₩36,160 | ₩36,160 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,142 | ₩36,142 | ₩36,142 | ₩36,142 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,314 | ₩35,581 | ₩35,314 | ₩35,581 | +0.76% | 900 |
|---|
| 2025.10.16 | ₩35,254 | ₩35,254 | ₩35,254 | ₩35,254 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩35,623 | ₩35,623 | ₩35,623 | ₩35,623 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,425 | ₩35,425 | ₩35,425 | ₩35,425 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,521 | ₩35,521 | ₩35,521 | ₩35,521 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,564 | ₩34,564 | ₩34,564 | ₩34,564 | 0.00% | 100 |
|---|