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 | ₩41,010 | ₩41,085 | ₩40,849 | ₩41,085 | +0.18% | 6.7천 |
| 2026.10.08 | ₩40,460 | ₩40,618 | ₩40,313 | ₩40,618 | +0.39% | 700 |
| 2026.10.07 | ₩40,992 | ₩40,992 | ₩40,992 | ₩40,992 | 0.00% | 100 |
| 2026.10.06 | ₩41,412 | ₩41,412 | ₩41,175 | ₩41,175 | -0.57% | 300 |
| 2026.10.05 | ₩40,724 | ₩40,724 | ₩40,724 | ₩40,724 | 0.00% | 100 |
| 2026.10.02 | ₩40,205 | ₩40,260 | ₩40,205 | ₩40,260 | +0.14% | 1.5천 |
| 2026.10.01 | ₩39,698 | ₩39,698 | ₩39,698 | ₩39,698 | 0.00% | 100 |
| 2026.09.30 | ₩40,266 | ₩40,266 | ₩39,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,673 |
| -1.47% |
| 100 |
| 2026.09.29 | ₩39,740 | ₩39,740 | ₩39,740 | ₩39,740 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,031 | ₩40,031 | ₩39,803 | ₩39,803 | -0.57% | 2.6천 |
|---|
| 2026.09.25 | ₩40,192 | ₩40,427 | ₩40,192 | ₩40,427 | +0.58% | 700 |
|---|
| 2026.09.24 | ₩40,004 | ₩40,046 | ₩40,004 | ₩40,046 | +0.10% | 5천 |
|---|
| 2026.09.23 | ₩40,004 | ₩40,007 | ₩40,004 | ₩40,007 | +0.01% | 100 |
|---|
| 2026.09.22 | ₩40,567 | ₩40,652 | ₩40,567 | ₩40,652 | +0.21% | 3.5천 |
|---|
| 2026.09.21 | ₩39,816 | ₩40,728 | ₩39,816 | ₩40,680 | +2.17% | 6.6천 |
|---|
| 2026.09.18 | ₩39,240 | ₩39,465 | ₩39,240 | ₩39,465 | +0.57% | 2천 |
|---|
| 2026.09.17 | ₩39,421 | ₩39,421 | ₩39,421 | ₩39,421 | 0.00% | 1.5천 |
|---|
| 2026.09.16 | ₩38,518 | ₩38,518 | ₩38,518 | ₩38,518 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩38,845 | ₩38,845 | ₩38,845 | ₩38,845 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,106 | ₩39,250 | ₩39,106 | ₩39,250 | +0.37% | 800 |
|---|
| 2026.09.11 | ₩39,588 | ₩39,625 | ₩39,588 | ₩39,625 | +0.09% | 1.6천 |
|---|
| 2026.09.10 | ₩39,079 | ₩39,079 | ₩38,954 | ₩38,954 | -0.32% | 200 |
|---|
| 2026.09.09 | ₩39,414 | ₩39,414 | ₩39,414 | ₩39,414 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩39,765 | ₩39,765 | ₩39,765 | ₩39,765 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,393 | ₩40,487 | ₩40,275 | ₩40,275 | -0.29% | 1천 |
|---|
| 2026.09.03 | ₩40,125 | ₩40,573 | ₩40,071 | ₩40,573 | +1.12% | 400 |
|---|
| 2026.09.02 | ₩39,773 | ₩39,773 | ₩39,773 | ₩39,773 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩39,495 | ₩39,508 | ₩39,387 | ₩39,390 | -0.26% | 1.9천 |
|---|
| 2026.08.31 | ₩39,957 | ₩40,034 | ₩39,957 | ₩40,034 | +0.19% | 2.5천 |
|---|
| 2026.08.28 | ₩40,728 | ₩40,742 | ₩40,219 | ₩40,263 | -1.14% | 1.4천 |
|---|
| 2026.08.27 | ₩40,219 | ₩40,424 | ₩40,219 | ₩40,424 | +0.51% | 1천 |
|---|
| 2026.08.26 | ₩39,999 | ₩39,999 | ₩39,999 | ₩39,999 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩39,843 | ₩40,011 | ₩39,830 | ₩40,011 | +0.42% | 200 |
|---|
| 2026.08.24 | ₩39,749 | ₩39,828 | ₩39,749 | ₩39,828 | +0.20% | 200 |
|---|
| 2026.08.21 | ₩40,030 | ₩40,030 | ₩40,030 | ₩40,030 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,125 | ₩40,125 | ₩39,756 | ₩39,756 | -0.92% | 4.4천 |
|---|
| 2026.08.19 | ₩40,319 | ₩40,319 | ₩40,227 | ₩40,227 | -0.23% | 4.9천 |
|---|
| 2026.08.18 | ₩40,141 | ₩40,141 | ₩40,141 | ₩40,141 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,688 | ₩40,688 | ₩40,585 | ₩40,585 | -0.25% | 3천 |
|---|
| 2026.08.14 | ₩40,848 | ₩40,848 | ₩40,848 | ₩40,848 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,090 | ₩41,090 | ₩40,975 | ₩40,975 | -0.28% | 500 |
|---|
| 2026.08.12 | ₩40,621 | ₩40,632 | ₩40,594 | ₩40,632 | +0.03% | 700 |
|---|
| 2026.08.11 | ₩40,728 | ₩40,728 | ₩40,460 | ₩40,460 | -0.66% | 6.8천 |
|---|
| 2026.08.10 | ₩40,594 | ₩40,604 | ₩40,594 | ₩40,604 | +0.02% | 200 |
|---|
| 2026.08.07 | ₩40,433 | ₩40,672 | ₩40,433 | ₩40,672 | +0.59% | 100 |
|---|
| 2026.08.06 | ₩40,447 | ₩40,447 | ₩40,334 | ₩40,334 | -0.28% | 200 |
|---|
| 2026.08.05 | ₩40,567 | ₩40,567 | ₩40,487 | ₩40,487 | -0.20% | 1.1천 |
|---|
| 2026.08.04 | ₩40,286 | ₩40,567 | ₩40,286 | ₩40,557 | +0.67% | 600 |
|---|
| 2026.08.03 | ₩39,476 | ₩39,476 | ₩39,476 | ₩39,476 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,650 | ₩38,650 | ₩38,650 | ₩38,650 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩37,724 | ₩38,145 | ₩37,724 | ₩38,145 | +1.12% | 2.5천 |
|---|
| 2026.07.29 | ₩37,349 | ₩37,684 | ₩36,967 | ₩36,967 | -1.02% | 400 |
|---|
| 2026.07.28 | ₩38,140 | ₩38,140 | ₩38,041 | ₩38,041 | -0.26% | 300 |
|---|
| 2026.07.27 | ₩38,422 | ₩38,422 | ₩37,864 | ₩37,864 | -1.45% | 400 |
|---|
| 2026.07.24 | ₩38,100 | ₩38,100 | ₩37,849 | ₩37,849 | -0.66% | 1.1천 |
|---|
| 2026.07.23 | ₩38,060 | ₩38,060 | ₩37,778 | ₩37,844 | -0.57% | 2.8천 |
|---|
| 2026.07.22 | ₩38,685 | ₩38,685 | ₩38,685 | ₩38,685 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,711 | ₩38,711 | ₩38,711 | ₩38,711 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩38,167 | ₩38,167 | ₩38,167 | ₩38,167 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,328 | ₩38,355 | ₩38,328 | ₩38,339 | +0.03% | 1.4천 |
|---|
| 2026.07.16 | ₩38,898 | ₩38,898 | ₩38,898 | ₩38,898 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩39,226 | ₩39,226 | ₩39,203 | ₩39,203 | -0.06% | 700 |
|---|
| 2026.07.14 | ₩39,068 | ₩39,068 | ₩39,068 | ₩39,068 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩38,870 | ₩38,870 | ₩38,870 | ₩38,870 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩39,052 | ₩39,246 | ₩39,052 | ₩39,246 | +0.50% | 200 |
|---|
| 2026.07.09 | ₩39,021 | ₩39,021 | ₩39,021 | ₩39,021 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩38,652 | ₩38,652 | ₩38,652 | ₩38,652 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩38,748 | ₩38,748 | ₩38,748 | ₩38,748 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,963 | ₩38,963 | ₩38,963 | ₩38,963 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩38,621 | ₩38,621 | ₩38,621 | ₩38,621 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,690 | ₩38,690 | ₩38,656 | ₩38,656 | -0.09% | 400 |
|---|
| 2026.06.30 | ₩38,748 | ₩38,748 | ₩38,748 | ₩38,748 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩38,073 | ₩38,384 | ₩38,073 | ₩38,384 | +0.82% | 400 |
|---|
| 2026.06.26 | ₩37,952 | ₩37,952 | ₩37,884 | ₩37,884 | -0.18% | 300 |
|---|
| 2026.06.25 | ₩37,840 | ₩37,840 | ₩37,840 | ₩37,840 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩37,864 | ₩37,864 | ₩37,864 | ₩37,864 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,738 | ₩38,194 | ₩37,738 | ₩37,956 | +0.58% | 900 |
|---|
| 2026.06.22 | ₩38,609 | ₩38,609 | ₩38,562 | ₩38,562 | -0.12% | 200 |
|---|
| 2026.06.18 | ₩38,730 | ₩38,817 | ₩38,730 | ₩38,817 | +0.23% | 1.6천 |
|---|
| 2026.06.17 | ₩38,650 | ₩38,650 | ₩38,290 | ₩38,290 | -0.93% | 1.5천 |
|---|
| 2026.06.16 | ₩39,079 | ₩39,079 | ₩38,954 | ₩38,954 | -0.32% | 900 |
|---|
| 2026.06.15 | ₩39,280 | ₩39,280 | ₩39,187 | ₩39,187 | -0.24% | 1천 |
|---|
| 2026.06.12 | ₩38,194 | ₩38,371 | ₩38,086 | ₩38,371 | +0.46% | 200 |
|---|
| 2026.06.11 | ₩37,738 | ₩38,153 | ₩37,644 | ₩38,132 | +1.04% | 1.5만 |
|---|
| 2026.06.10 | ₩37,195 | ₩37,195 | ₩37,195 | ₩37,195 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,040 | ₩38,053 | ₩37,040 | ₩38,053 | +2.73% | 300 |
|---|
| 2026.06.08 | ₩38,257 | ₩38,257 | ₩38,257 | ₩38,257 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩38,188 | ₩38,188 | ₩38,188 | ₩38,188 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,266 | ₩40,266 | ₩40,240 | ₩40,240 | -0.06% | 600 |
|---|
| 2026.06.03 | ₩39,977 | ₩39,977 | ₩39,937 | ₩39,937 | -0.10% | 100 |
|---|
| 2026.06.02 | ₩40,482 | ₩40,482 | ₩40,482 | ₩40,482 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩40,364 | ₩40,364 | ₩40,364 | ₩40,364 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,246 | ₩40,246 | ₩40,196 | ₩40,196 | -0.12% | 2.1천 |
|---|
| 2026.05.28 | ₩39,763 | ₩40,034 | ₩39,763 | ₩40,034 | +0.68% | 2.8천 |
|---|
| 2026.05.27 | ₩39,591 | ₩39,591 | ₩39,591 | ₩39,591 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩39,580 | ₩39,580 | ₩39,580 | ₩39,580 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩39,167 | ₩39,167 | ₩39,167 | ₩39,167 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩38,880 | ₩38,880 | ₩38,880 | ₩38,880 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩38,733 | ₩38,733 | ₩38,733 | ₩38,733 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩38,442 | ₩38,442 | ₩38,288 | ₩38,351 | -0.24% | 400 |
|---|
| 2026.05.18 | ₩38,281 | ₩38,461 | ₩38,281 | ₩38,461 | +0.47% | 200 |
|---|
| 2026.05.15 | ₩38,544 | ₩38,544 | ₩38,544 | ₩38,544 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,482 | ₩39,482 | ₩39,482 | ₩39,482 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩38,896 | ₩38,896 | ₩38,896 | ₩38,896 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩38,493 | ₩38,493 | ₩38,493 | ₩38,493 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩38,584 | ₩38,584 | ₩38,584 | ₩38,584 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,443 | ₩38,443 | ₩38,443 | ₩38,443 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩37,834 | ₩37,834 | ₩37,834 | ₩37,834 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩38,093 | ₩38,093 | ₩38,093 | ₩38,093 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩37,165 | ₩37,165 | ₩37,165 | ₩37,165 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,772 | ₩36,832 | ₩36,665 | ₩36,665 | -0.29% | 3.9천 |
|---|
| 2026.05.01 | ₩37,107 | ₩37,107 | ₩36,949 | ₩36,949 | -0.43% | 200 |
|---|
| 2026.04.30 | ₩36,778 | ₩36,778 | ₩36,778 | ₩36,778 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩36,210 | ₩36,210 | ₩36,210 | ₩36,210 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩36,249 | ₩36,249 | ₩36,249 | ₩36,249 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩36,477 | ₩36,477 | ₩36,477 | ₩36,477 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,403 | ₩36,403 | ₩36,403 | ₩36,403 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,103 | ₩36,103 | ₩36,103 | ₩36,103 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,241 | ₩36,241 | ₩36,241 | ₩36,241 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,825 | ₩35,825 | ₩35,825 | ₩35,825 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,086 | ₩36,086 | ₩36,086 | ₩36,086 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,187 | ₩36,187 | ₩36,187 | ₩36,187 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩35,727 | ₩35,727 | ₩35,727 | ₩35,727 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩35,183 | ₩35,686 | ₩35,183 | ₩35,351 | +0.48% | 700 |
|---|
| 2026.04.14 | ₩35,364 | ₩35,385 | ₩35,364 | ₩35,385 | +0.06% | 100 |
|---|
| 2026.04.13 | ₩34,814 | ₩34,966 | ₩34,747 | ₩34,966 | +0.44% | 4.6천 |
|---|
| 2026.04.10 | ₩34,734 | ₩34,734 | ₩34,616 | ₩34,616 | -0.34% | 3.1천 |
|---|
| 2026.04.09 | ₩34,817 | ₩34,817 | ₩34,817 | ₩34,817 | 0.00% | 2.8천 |
|---|
| 2026.04.08 | ₩34,626 | ₩34,640 | ₩34,579 | ₩34,579 | -0.14% | 800 |
|---|
| 2026.04.07 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,519 | ₩33,519 | ₩33,519 | ₩33,519 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,344 | ₩33,344 | ₩33,344 | ₩33,344 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩32,856 | ₩33,084 | ₩32,789 | ₩33,057 | +0.61% | 1천 |
|---|
| 2026.03.30 | ₩31,797 | ₩31,797 | ₩31,797 | ₩31,797 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩32,009 | ₩32,009 | ₩32,009 | ₩32,009 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩32,808 | ₩32,808 | ₩32,808 | ₩32,808 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,395 | ₩33,395 | ₩33,395 | ₩33,395 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,086 | ₩33,086 | ₩33,086 | ₩33,086 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,795 | ₩33,900 | ₩33,795 | ₩33,900 | +0.31% | 100 |
|---|
| 2026.03.18 | ₩34,063 | ₩34,063 | ₩34,042 | ₩34,042 | -0.06% | 100 |
|---|
| 2026.03.17 | ₩34,830 | ₩34,830 | ₩34,830 | ₩34,830 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,703 | ₩34,703 | ₩34,703 | ₩34,703 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩34,154 | ₩34,154 | ₩34,154 | ₩34,154 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩34,495 | ₩34,495 | ₩34,495 | ₩34,495 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,434 | ₩35,434 | ₩35,434 | ₩35,434 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩35,404 | ₩35,981 | ₩35,404 | ₩35,490 | +0.24% | 2.5천 |
|---|
| 2026.03.09 | ₩34,506 | ₩35,609 | ₩34,506 | ₩35,609 | +3.20% | 700 |
|---|
| 2026.03.06 | ₩35,226 | ₩35,364 | ₩35,123 | ₩35,196 | -0.08% | 1.1천 |
|---|
| 2026.03.05 | ₩36,048 | ₩36,048 | ₩35,888 | ₩35,888 | -0.44% | 100 |
|---|
| 2026.03.04 | ₩36,209 | ₩36,330 | ₩36,142 | ₩36,263 | +0.15% | 1.7천 |
|---|
| 2026.03.03 | ₩35,163 | ₩35,772 | ₩35,069 | ₩35,772 | +1.73% | 1.9천 |
|---|
| 2026.03.02 | ₩36,142 | ₩36,450 | ₩36,142 | ₩36,346 | +0.56% | 1.5천 |
|---|
| 2026.02.27 | ₩36,169 | ₩36,267 | ₩36,169 | ₩36,267 | +0.27% | 1.1천 |
|---|
| 2026.02.26 | ₩36,540 | ₩36,540 | ₩36,540 | ₩36,540 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,718 | ₩36,878 | ₩36,718 | ₩36,878 | +0.43% | 300 |
|---|
| 2026.02.24 | ₩36,410 | ₩36,410 | ₩36,373 | ₩36,373 | -0.10% | 2천 |
|---|
| 2026.02.23 | ₩36,142 | ₩36,142 | ₩35,874 | ₩35,882 | -0.72% | 1.2천 |
|---|
| 2026.02.20 | ₩36,185 | ₩36,564 | ₩36,185 | ₩36,564 | +1.05% | 6.7천 |
|---|
| 2026.02.19 | ₩36,151 | ₩36,151 | ₩36,151 | ₩36,151 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,331 | ₩36,331 | ₩36,331 | ₩36,331 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩35,498 | ₩36,018 | ₩35,498 | ₩36,018 | +1.47% | 100 |
|---|
| 2026.02.13 | ₩35,966 | ₩35,966 | ₩35,966 | ₩35,966 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,014 | ₩37,014 | ₩35,959 | ₩35,959 | -2.85% | 300 |
|---|
| 2026.02.11 | ₩36,920 | ₩36,920 | ₩36,875 | ₩36,875 | -0.12% | 900 |
|---|
| 2026.02.10 | ₩37,134 | ₩37,134 | ₩36,853 | ₩36,853 | -0.76% | 1.5천 |
|---|
| 2026.02.09 | ₩36,946 | ₩37,188 | ₩36,946 | ₩37,079 | +0.36% | 2.9천 |
|---|
| 2026.02.06 | ₩36,115 | ₩36,839 | ₩36,115 | ₩36,839 | +2.01% | 1.8천 |
|---|
| 2026.02.05 | ₩35,552 | ₩35,740 | ₩35,538 | ₩35,550 | -0.00% | 2천 |
|---|
| 2026.02.04 | ₩36,584 | ₩36,584 | ₩36,236 | ₩36,415 | -0.46% | 2.3천 |
|---|
| 2026.02.03 | ₩36,960 | ₩36,960 | ₩36,410 | ₩36,763 | -0.53% | 1.8천 |
|---|
| 2026.02.02 | ₩37,858 | ₩37,858 | ₩37,376 | ₩37,420 | -1.16% | 1만 |
|---|
| 2026.01.30 | ₩37,054 | ₩37,054 | ₩37,018 | ₩37,018 | -0.10% | 300 |
|---|
| 2026.01.29 | ₩37,323 | ₩37,323 | ₩37,323 | ₩37,323 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩37,537 | ₩37,537 | ₩37,443 | ₩37,443 | -0.25% | 300 |
|---|
| 2026.01.27 | ₩37,447 | ₩37,447 | ₩37,447 | ₩37,447 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩37,267 | ₩37,267 | ₩37,176 | ₩37,176 | -0.24% | 100 |
|---|
| 2026.01.23 | ₩36,837 | ₩36,837 | ₩36,837 | ₩36,837 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩36,780 | ₩36,780 | ₩36,780 | ₩36,780 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩36,432 | ₩36,432 | ₩36,432 | ₩36,432 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩35,650 | ₩35,650 | ₩35,650 | ₩35,650 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,251 | ₩37,251 | ₩37,251 | ₩37,251 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,236 | ₩37,236 | ₩37,236 | ₩37,236 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩36,732 | ₩37,067 | ₩36,732 | ₩37,067 | +0.91% | 100 |
|---|
| 2026.01.13 | ₩37,389 | ₩37,457 | ₩37,389 | ₩37,457 | +0.18% | 400 |
|---|
| 2026.01.12 | ₩37,657 | ₩37,657 | ₩37,657 | ₩37,657 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩37,262 | ₩37,561 | ₩37,262 | ₩37,561 | +0.80% | 100 |
|---|
| 2026.01.08 | ₩37,067 | ₩37,073 | ₩37,067 | ₩37,073 | +0.01% | 300 |
|---|
| 2026.01.07 | ₩37,282 | ₩37,282 | ₩37,074 | ₩37,074 | -0.56% | 400 |
|---|
| 2026.01.06 | ₩37,335 | ₩37,335 | ₩37,335 | ₩37,335 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,870 | ₩36,870 | ₩36,870 | ₩36,870 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,395 | ₩36,395 | ₩36,395 | ₩36,395 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩36,347 | ₩36,347 | ₩36,347 | ₩36,347 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩36,863 | ₩36,863 | ₩36,863 | ₩36,863 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩37,000 | ₩37,018 | ₩37,000 | ₩37,018 | +0.05% | 300 |
|---|
| 2025.12.26 | ₩37,292 | ₩37,292 | ₩37,292 | ₩37,292 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,282 | ₩37,356 | ₩37,282 | ₩37,356 | +0.20% | 100 |
|---|
| 2025.12.23 | ₩37,105 | ₩37,105 | ₩37,105 | ₩37,105 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,611 | ₩36,866 | ₩36,611 | ₩36,802 | +0.52% | 500 |
|---|
| 2025.12.19 | ₩36,377 | ₩36,377 | ₩36,377 | ₩36,377 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩35,941 | ₩35,941 | ₩35,867 | ₩35,867 | -0.21% | 6.5천 |
|---|
| 2025.12.17 | ₩35,406 | ₩35,406 | ₩35,406 | ₩35,406 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩36,139 | ₩36,139 | ₩36,139 | ₩36,139 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩36,330 | ₩36,330 | ₩36,330 | ₩36,330 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩36,799 | ₩36,937 | ₩36,799 | ₩36,937 | +0.38% | 100 |
|---|
| 2025.12.10 | ₩36,491 | ₩36,877 | ₩36,491 | ₩36,877 | +1.06% | 100 |
|---|
| 2025.12.09 | ₩36,520 | ₩36,520 | ₩36,520 | ₩36,520 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩36,550 | ₩36,550 | ₩36,550 | ₩36,550 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,039 | ₩37,039 | ₩37,039 | ₩37,039 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,635 | ₩36,635 | ₩36,635 | ₩36,635 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,621 | ₩36,621 | ₩36,621 | ₩36,621 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩36,465 | ₩36,465 | ₩36,465 | ₩36,465 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩36,336 | ₩36,336 | ₩36,336 | ₩36,336 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩36,611 | ₩36,611 | ₩36,611 | ₩36,611 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,389 | ₩36,389 | ₩36,389 | ₩36,389 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩36,022 | ₩36,022 | ₩36,022 | ₩36,022 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,592 | ₩35,592 | ₩35,592 | ₩35,592 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,828 | ₩34,828 | ₩34,828 | ₩34,828 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩36,222 | ₩36,222 | ₩34,362 | ₩34,362 | -5.14% | 300 |
|---|
| 2025.11.19 | ₩35,552 | ₩35,552 | ₩35,208 | ₩35,208 | -0.97% | 200 |
|---|
| 2025.11.18 | ₩35,109 | ₩35,123 | ₩35,035 | ₩35,035 | -0.21% | 600 |
|---|
| 2025.11.17 | ₩35,954 | ₩35,954 | ₩35,415 | ₩35,415 | -1.50% | 100 |
|---|
| 2025.11.14 | ₩36,182 | ₩36,182 | ₩35,926 | ₩35,926 | -0.71% | 100 |
|---|
| 2025.11.13 | ₩35,989 | ₩36,524 | ₩35,989 | ₩36,524 | +1.49% | 1천 |
|---|
| 2025.11.12 | ₩37,056 | ₩37,056 | ₩36,993 | ₩36,993 | -0.17% | 600 |
|---|
| 2025.11.11 | ₩36,961 | ₩36,961 | ₩36,961 | ₩36,961 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,877 | ₩36,877 | ₩36,877 | ₩36,877 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,126 | ₩36,126 | ₩36,126 | ₩36,126 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,069 | ₩36,069 | ₩36,069 | ₩36,069 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,623 | ₩36,623 | ₩36,623 | ₩36,623 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,430 | ₩36,430 | ₩36,430 | ₩36,430 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩37,107 | ₩37,107 | ₩37,034 | ₩37,034 | -0.20% | 9.6천 |
|---|
| 2025.10.31 | ₩36,999 | ₩36,999 | ₩36,999 | ₩36,999 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩36,823 | ₩36,823 | ₩36,823 | ₩36,823 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,366 | ₩37,366 | ₩37,366 | ₩37,366 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩37,266 | ₩37,385 | ₩37,266 | ₩37,385 | +0.32% | 1천 |
|---|
| 2025.10.27 | ₩37,246 | ₩37,246 | ₩37,246 | ₩37,246 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩36,718 | ₩36,731 | ₩36,579 | ₩36,579 | -0.38% | 1.9천 |
|---|
| 2025.10.23 | ₩36,146 | ₩36,146 | ₩36,146 | ₩36,146 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,809 | ₩35,809 | ₩35,809 | ₩35,809 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,157 | ₩36,157 | ₩36,157 | ₩36,157 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,138 | ₩36,138 | ₩36,138 | ₩36,138 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,310 | ₩35,577 | ₩35,310 | ₩35,577 | +0.76% | 900 |
|---|
| 2025.10.16 | ₩35,250 | ₩35,250 | ₩35,250 | ₩35,250 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩35,619 | ₩35,619 | ₩35,619 | ₩35,619 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,422 | ₩35,422 | ₩35,422 | ₩35,422 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,517 | ₩35,517 | ₩35,517 | ₩35,517 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,561 | ₩34,561 | ₩34,561 | ₩34,561 | 0.00% | 100 |
|---|