시장 데이터를 불러오는 중
전체 종목
GMO Dynamic Allocation ETF 과거 주가
GMO Dynamic Allocation ETF · GMOD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GMO Dynamic Allocation ETF · GMOD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,854 | ₩36,888 | ₩36,821 | ₩36,885 | +0.08% | 1.7만 |
| 2026.10.08 | ₩36,720 | ₩36,796 | ₩36,646 | ₩36,796 | +0.21% | 2.4만 |
| 2026.10.07 | ₩36,754 | ₩36,847 | ₩36,754 | ₩36,821 | +0.18% | 7천 |
| 2026.10.06 | ₩36,956 | ₩37,055 | ₩36,956 | ₩36,980 | +0.07% | 8.4천 |
| 2026.10.05 | ₩36,982 | ₩36,982 | ₩36,861 | ₩36,928 | -0.15% | 1.3천 |
| 2026.10.02 | ₩36,713 | ₩36,928 | ₩36,713 | ₩36,819 | +0.29% | 3.5천 |
| 2026.10.01 | ₩36,606 | ₩36,700 | ₩36,579 | ₩36,693 | +0.24% | 5.3천 |
| 2026.09.30 | ₩36,881 | ₩36,881 | ₩36,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,673 |
| -0.56% |
| 1.9만 |
| 2026.09.29 | ₩36,901 | ₩36,901 | ₩36,740 | ₩36,827 | -0.20% | 1.6만 |
|---|
| 2026.09.28 | ₩37,053 | ₩37,053 | ₩36,901 | ₩36,917 | -0.37% | 9.9천 |
|---|
| 2026.09.25 | ₩36,915 | ₩37,156 | ₩36,915 | ₩37,126 | +0.57% | 2.1만 |
|---|
| 2026.09.24 | ₩36,995 | ₩37,008 | ₩36,915 | ₩36,915 | -0.22% | 7.7천 |
|---|
| 2026.09.23 | ₩37,156 | ₩37,156 | ₩37,008 | ₩37,033 | -0.33% | 1.1만 |
|---|
| 2026.09.22 | ₩37,518 | ₩37,518 | ₩37,297 | ₩37,384 | -0.36% | 1.3만 |
|---|
| 2026.09.21 | ₩37,263 | ₩37,397 | ₩37,263 | ₩37,369 | +0.28% | 1.5만 |
|---|
| 2026.09.18 | ₩37,116 | ₩37,143 | ₩37,015 | ₩37,105 | -0.03% | 2.2만 |
|---|
| 2026.09.17 | ₩37,330 | ₩37,330 | ₩37,236 | ₩37,282 | -0.13% | 1.6만 |
|---|
| 2026.09.16 | ₩37,277 | ₩37,330 | ₩37,038 | ₩37,038 | -0.64% | 4.5천 |
|---|
| 2026.09.15 | ₩37,196 | ₩37,236 | ₩37,143 | ₩37,194 | -0.01% | 1.6천 |
|---|
| 2026.09.14 | ₩37,263 | ₩37,418 | ₩37,210 | ₩37,312 | +0.13% | 4만 |
|---|
| 2026.09.11 | ₩37,438 | ₩37,478 | ₩37,384 | ₩37,420 | -0.05% | 4.5천 |
|---|
| 2026.09.10 | ₩37,330 | ₩37,330 | ₩37,224 | ₩37,243 | -0.23% | 3.4천 |
|---|
| 2026.09.09 | ₩37,666 | ₩37,666 | ₩37,491 | ₩37,491 | -0.46% | 1.2만 |
|---|
| 2026.09.08 | ₩37,760 | ₩37,760 | ₩37,663 | ₩37,663 | -0.26% | 3.7천 |
|---|
| 2026.09.04 | ₩37,813 | ₩37,867 | ₩37,778 | ₩37,800 | -0.04% | 7.3천 |
|---|
| 2026.09.03 | ₩37,813 | ₩37,894 | ₩37,813 | ₩37,847 | +0.09% | 5.2천 |
|---|
| 2026.09.02 | ₩37,558 | ₩37,625 | ₩37,558 | ₩37,616 | +0.15% | 5.8천 |
|---|
| 2026.09.01 | ₩37,558 | ₩37,612 | ₩37,440 | ₩37,464 | -0.25% | 8.9천 |
|---|
| 2026.08.31 | ₩37,652 | ₩37,652 | ₩37,572 | ₩37,587 | -0.17% | 6.8천 |
|---|
| 2026.08.28 | ₩37,827 | ₩37,827 | ₩37,666 | ₩37,706 | -0.32% | 4.2천 |
|---|
| 2026.08.27 | ₩37,746 | ₩37,800 | ₩37,709 | ₩37,760 | +0.04% | 5.6천 |
|---|
| 2026.08.26 | ₩37,813 | ₩37,813 | ₩37,752 | ₩37,773 | -0.11% | 9.1천 |
|---|
| 2026.08.25 | ₩37,706 | ₩37,820 | ₩37,706 | ₩37,820 | +0.30% | 6.6천 |
|---|
| 2026.08.24 | ₩37,692 | ₩37,692 | ₩37,612 | ₩37,652 | -0.11% | 1.8만 |
|---|
| 2026.08.21 | ₩37,666 | ₩37,719 | ₩37,666 | ₩37,695 | +0.08% | 2.4천 |
|---|
| 2026.08.20 | ₩37,613 | ₩37,619 | ₩37,505 | ₩37,505 | -0.29% | 7.5천 |
|---|
| 2026.08.19 | ₩37,619 | ₩37,692 | ₩37,592 | ₩37,616 | -0.01% | 1.2만 |
|---|
| 2026.08.18 | ₩37,532 | ₩37,532 | ₩37,451 | ₩37,464 | -0.18% | 1.2만 |
|---|
| 2026.08.17 | ₩37,733 | ₩37,733 | ₩37,572 | ₩37,603 | -0.34% | 1.4만 |
|---|
| 2026.08.14 | ₩37,760 | ₩37,760 | ₩37,698 | ₩37,698 | -0.16% | 4.8천 |
|---|
| 2026.08.13 | ₩37,840 | ₩37,840 | ₩37,706 | ₩37,746 | -0.25% | 8.3천 |
|---|
| 2026.08.12 | ₩37,679 | ₩37,679 | ₩37,599 | ₩37,632 | -0.12% | 1.3만 |
|---|
| 2026.08.11 | ₩37,719 | ₩37,719 | ₩37,518 | ₩37,572 | -0.39% | 1.1만 |
|---|
| 2026.08.10 | ₩37,558 | ₩37,599 | ₩37,532 | ₩37,532 | -0.07% | 9.3천 |
|---|
| 2026.08.07 | ₩37,565 | ₩37,631 | ₩37,558 | ₩37,597 | +0.09% | 4.5천 |
|---|
| 2026.08.06 | ₩37,483 | ₩37,485 | ₩37,371 | ₩37,424 | -0.16% | 1.5만 |
|---|
| 2026.08.05 | ₩37,511 | ₩37,511 | ₩37,397 | ₩37,438 | -0.20% | 7.8천 |
|---|
| 2026.08.04 | ₩37,344 | ₩37,438 | ₩37,330 | ₩37,426 | +0.22% | 6.1천 |
|---|
| 2026.08.03 | ₩37,096 | ₩37,143 | ₩37,062 | ₩37,124 | +0.08% | 6.4천 |
|---|
| 2026.07.31 | ₩36,827 | ₩36,964 | ₩36,827 | ₩36,964 | +0.37% | 4.2천 |
|---|
| 2026.07.30 | ₩36,888 | ₩36,995 | ₩36,807 | ₩36,982 | +0.25% | 1.5만 |
|---|
| 2026.07.29 | ₩36,700 | ₩36,901 | ₩36,619 | ₩36,627 | -0.20% | 8.7천 |
|---|
| 2026.07.28 | ₩36,868 | ₩36,915 | ₩36,834 | ₩36,841 | -0.07% | 6.6천 |
|---|
| 2026.07.27 | ₩36,888 | ₩36,888 | ₩36,680 | ₩36,737 | -0.41% | 1만 |
|---|
| 2026.07.24 | ₩36,572 | ₩36,686 | ₩36,572 | ₩36,598 | +0.07% | 1.9천 |
|---|
| 2026.07.23 | ₩36,563 | ₩36,563 | ₩36,458 | ₩36,492 | -0.19% | 6.6천 |
|---|
| 2026.07.22 | ₩36,767 | ₩36,780 | ₩36,700 | ₩36,707 | -0.16% | 1.8만 |
|---|
| 2026.07.21 | ₩36,640 | ₩36,754 | ₩36,640 | ₩36,739 | +0.27% | 7.9천 |
|---|
| 2026.07.20 | ₩36,499 | ₩36,646 | ₩36,499 | ₩36,527 | +0.08% | 5.7천 |
|---|
| 2026.07.17 | ₩36,606 | ₩36,713 | ₩36,526 | ₩36,637 | +0.08% | 8.1천 |
|---|
| 2026.07.16 | ₩36,754 | ₩36,847 | ₩36,754 | ₩36,774 | +0.05% | 8.5천 |
|---|
| 2026.07.15 | ₩36,941 | ₩36,941 | ₩36,767 | ₩36,847 | -0.25% | 1.2만 |
|---|
| 2026.07.14 | ₩36,794 | ₩36,861 | ₩36,754 | ₩36,780 | -0.04% | 3.2만 |
|---|
| 2026.07.13 | ₩36,759 | ₩36,868 | ₩36,640 | ₩36,642 | -0.32% | 7.2천 |
|---|
| 2026.07.10 | ₩36,794 | ₩36,874 | ₩36,779 | ₩36,862 | +0.19% | 1.4만 |
|---|
| 2026.07.09 | ₩36,700 | ₩36,794 | ₩36,700 | ₩36,727 | +0.07% | 2.9천 |
|---|
| 2026.07.08 | ₩36,546 | ₩36,619 | ₩36,445 | ₩36,595 | +0.14% | 3.3천 |
|---|
| 2026.07.07 | ₩36,995 | ₩36,995 | ₩36,754 | ₩36,767 | -0.62% | 2.3만 |
|---|
| 2026.07.06 | ₩37,035 | ₩37,035 | ₩36,901 | ₩36,975 | -0.16% | 3만 |
|---|
| 2026.07.02 | ₩36,847 | ₩36,847 | ₩36,646 | ₩36,745 | -0.28% | 2만 |
|---|
| 2026.07.01 | ₩36,713 | ₩36,740 | ₩36,606 | ₩36,619 | -0.26% | 3만 |
|---|
| 2026.06.30 | ₩36,686 | ₩36,754 | ₩36,686 | ₩36,713 | +0.07% | 1.4만 |
|---|
| 2026.06.29 | ₩36,968 | ₩36,968 | ₩36,727 | ₩36,870 | -0.26% | 2.5만 |
|---|
| 2026.06.26 | ₩36,686 | ₩36,847 | ₩36,686 | ₩36,807 | +0.33% | 3.1만 |
|---|
| 2026.06.25 | ₩36,888 | ₩36,915 | ₩36,735 | ₩36,735 | -0.41% | 2.9만 |
|---|
| 2026.06.24 | ₩36,686 | ₩36,686 | ₩36,566 | ₩36,633 | -0.15% | 7.3천 |
|---|
| 2026.06.23 | ₩36,566 | ₩36,613 | ₩36,539 | ₩36,564 | -0.00% | 5.8천 |
|---|
| 2026.06.22 | ₩37,062 | ₩37,062 | ₩36,889 | ₩36,889 | -0.47% | 1.1만 |
|---|
| 2026.06.18 | ₩36,968 | ₩37,022 | ₩36,928 | ₩36,968 | 0.00% | 3만 |
|---|
| 2026.06.17 | ₩37,143 | ₩37,196 | ₩36,767 | ₩36,767 | -1.01% | 4.1천 |
|---|
| 2026.06.16 | ₩37,116 | ₩37,122 | ₩37,035 | ₩37,063 | -0.14% | 1.1만 |
|---|
| 2026.06.15 | ₩37,183 | ₩37,183 | ₩37,102 | ₩37,124 | -0.16% | 8.8천 |
|---|
| 2026.06.12 | ₩36,834 | ₩36,955 | ₩36,807 | ₩36,909 | +0.20% | 2.4천 |
|---|
| 2026.06.11 | ₩36,499 | ₩36,847 | ₩36,378 | ₩36,847 | +0.96% | 5.9천 |
|---|
| 2026.06.10 | ₩36,606 | ₩36,606 | ₩36,288 | ₩36,288 | -0.87% | 4.2천 |
|---|
| 2026.06.09 | ₩36,767 | ₩36,767 | ₩36,297 | ₩36,547 | -0.60% | 2천 |
|---|
| 2026.06.08 | ₩36,660 | ₩36,673 | ₩36,479 | ₩36,479 | -0.49% | 1.4만 |
|---|
| 2026.06.05 | ₩36,847 | ₩36,847 | ₩36,351 | ₩36,351 | -1.35% | 4.7천 |
|---|
| 2026.06.04 | ₩36,994 | ₩37,035 | ₩36,915 | ₩37,012 | +0.05% | 5천 |
|---|
| 2026.06.03 | ₩36,941 | ₩36,941 | ₩36,874 | ₩36,888 | -0.15% | 4.7천 |
|---|
| 2026.06.02 | ₩36,955 | ₩37,062 | ₩36,945 | ₩37,027 | +0.20% | 1.6만 |
|---|
| 2026.06.01 | ₩36,823 | ₩36,955 | ₩36,823 | ₩36,941 | +0.32% | 2.2천 |
|---|
| 2026.05.29 | ₩36,968 | ₩37,008 | ₩36,952 | ₩36,952 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩36,686 | ₩36,948 | ₩36,686 | ₩36,935 | +0.68% | 6.5천 |
|---|
| 2026.05.27 | ₩36,941 | ₩36,941 | ₩36,841 | ₩36,873 | -0.19% | 2.4천 |
|---|
| 2026.05.26 | ₩36,982 | ₩36,982 | ₩36,800 | ₩36,858 | -0.33% | 2.9천 |
|---|
| 2026.05.22 | ₩36,593 | ₩36,593 | ₩36,559 | ₩36,566 | -0.07% | 600 |
|---|
| 2026.05.21 | ₩36,324 | ₩36,526 | ₩36,311 | ₩36,500 | +0.48% | 1.7천 |
|---|
| 2026.05.20 | ₩36,284 | ₩36,433 | ₩36,271 | ₩36,433 | +0.41% | 700 |
|---|
| 2026.05.19 | ₩36,137 | ₩36,190 | ₩36,090 | ₩36,150 | +0.04% | 1.2만 |
|---|
| 2026.05.18 | ₩36,324 | ₩36,324 | ₩36,190 | ₩36,304 | -0.06% | 1.1만 |
|---|
| 2026.05.15 | ₩36,217 | ₩36,324 | ₩36,217 | ₩36,230 | +0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩36,526 | ₩36,660 | ₩36,526 | ₩36,599 | +0.20% | 9.3천 |
|---|
| 2026.05.13 | ₩36,458 | ₩36,539 | ₩36,458 | ₩36,526 | +0.18% | 3.4천 |
|---|
| 2026.05.12 | ₩36,378 | ₩36,421 | ₩36,304 | ₩36,421 | +0.12% | 4.3천 |
|---|
| 2026.05.11 | ₩36,499 | ₩36,646 | ₩36,499 | ₩36,552 | +0.15% | 1.4만 |
|---|
| 2026.05.08 | ₩36,552 | ₩36,660 | ₩36,552 | ₩36,660 | +0.29% | 1.4만 |
|---|
| 2026.05.07 | ₩36,901 | ₩36,901 | ₩36,452 | ₩36,452 | -1.22% | 1.2만 |
|---|
| 2026.05.06 | ₩36,593 | ₩36,739 | ₩36,593 | ₩36,721 | +0.35% | 3.7천 |
|---|
| 2026.05.05 | ₩36,230 | ₩36,311 | ₩36,230 | ₩36,269 | +0.11% | 4.9천 |
|---|
| 2026.05.04 | ₩36,217 | ₩36,217 | ₩36,002 | ₩36,018 | -0.55% | 3.6만 |
|---|
| 2026.05.01 | ₩36,311 | ₩36,351 | ₩36,257 | ₩36,271 | -0.11% | 2.1만 |
|---|
| 2026.04.30 | ₩35,962 | ₩36,324 | ₩35,962 | ₩36,318 | +0.99% | 9.7천 |
|---|
| 2026.04.29 | ₩35,934 | ₩35,976 | ₩35,862 | ₩35,862 | -0.20% | 5.4천 |
|---|
| 2026.04.28 | ₩36,163 | ₩36,163 | ₩36,017 | ₩36,017 | -0.40% | 1.9천 |
|---|
| 2026.04.27 | ₩36,150 | ₩36,190 | ₩36,056 | ₩36,100 | -0.14% | 1.8만 |
|---|
| 2026.04.24 | ₩36,110 | ₩36,150 | ₩36,073 | ₩36,126 | +0.04% | 1.5만 |
|---|
| 2026.04.23 | ₩36,123 | ₩36,123 | ₩35,935 | ₩36,056 | -0.19% | 3.6천 |
|---|
| 2026.04.22 | ₩36,137 | ₩36,163 | ₩36,103 | ₩36,111 | -0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩36,291 | ₩36,291 | ₩35,996 | ₩36,009 | -0.78% | 7.9천 |
|---|
| 2026.04.20 | ₩36,311 | ₩36,351 | ₩36,284 | ₩36,312 | +0.00% | 9.1천 |
|---|
| 2026.04.17 | ₩36,338 | ₩36,465 | ₩36,338 | ₩36,416 | +0.21% | 5.6천 |
|---|
| 2026.04.16 | ₩36,244 | ₩36,244 | ₩36,016 | ₩36,049 | -0.54% | 1.4만 |
|---|
| 2026.04.15 | ₩36,002 | ₩36,069 | ₩36,002 | ₩36,048 | +0.13% | 1.7만 |
|---|
| 2026.04.14 | ₩35,976 | ₩36,096 | ₩35,976 | ₩36,069 | +0.26% | 3.3천 |
|---|
| 2026.04.13 | ₩35,580 | ₩35,888 | ₩35,580 | ₩35,888 | +0.87% | 3.5천 |
|---|
| 2026.04.10 | ₩35,761 | ₩35,761 | ₩35,680 | ₩35,691 | -0.20% | 4.5천 |
|---|
| 2026.04.09 | ₩35,748 | ₩35,774 | ₩35,587 | ₩35,752 | +0.01% | 3.4천 |
|---|
| 2026.04.08 | ₩35,667 | ₩35,786 | ₩35,647 | ₩35,714 | +0.13% | 1.5만 |
|---|
| 2026.04.07 | ₩35,010 | ₩35,070 | ₩34,849 | ₩35,038 | +0.08% | 7.7천 |
|---|
| 2026.04.06 | ₩34,990 | ₩35,030 | ₩34,943 | ₩35,030 | +0.12% | 4.4만 |
|---|
| 2026.04.02 | ₩34,835 | ₩35,043 | ₩34,835 | ₩34,960 | +0.36% | 1.3만 |
|---|
| 2026.04.01 | ₩35,030 | ₩35,137 | ₩35,012 | ₩35,038 | +0.02% | 3.6만 |
|---|
| 2026.03.31 | ₩34,594 | ₩34,822 | ₩34,472 | ₩34,822 | +0.66% | 1.6만 |
|---|
| 2026.03.30 | ₩34,312 | ₩34,460 | ₩34,259 | ₩34,275 | -0.11% | 1.5만 |
|---|
| 2026.03.27 | ₩34,393 | ₩34,446 | ₩34,212 | ₩34,225 | -0.49% | 8.2천 |
|---|
| 2026.03.26 | ₩34,500 | ₩34,728 | ₩34,406 | ₩34,454 | -0.13% | 8.9천 |
|---|
| 2026.03.25 | ₩34,782 | ₩34,849 | ₩34,782 | ₩34,822 | +0.12% | 1.5천 |
|---|
| 2026.03.24 | ₩34,594 | ₩34,674 | ₩34,527 | ₩34,586 | -0.02% | 1.6만 |
|---|
| 2026.03.23 | ₩34,460 | ₩34,849 | ₩34,460 | ₩34,704 | +0.71% | 1.7만 |
|---|
| 2026.03.20 | ₩34,674 | ₩34,674 | ₩34,245 | ₩34,291 | -1.11% | 1.8만 |
|---|
| 2026.03.19 | ₩34,594 | ₩34,889 | ₩34,594 | ₩34,823 | +0.66% | 1.3만 |
|---|
| 2026.03.18 | ₩35,117 | ₩35,117 | ₩34,841 | ₩34,841 | -0.79% | 4.6만 |
|---|
| 2026.03.17 | ₩35,291 | ₩35,291 | ₩35,171 | ₩35,176 | -0.33% | 3.2천 |
|---|
| 2026.03.16 | ₩34,943 | ₩35,090 | ₩34,943 | ₩35,066 | +0.35% | 9.9천 |
|---|
| 2026.03.13 | ₩34,943 | ₩34,949 | ₩34,701 | ₩34,724 | -0.63% | 1.1만 |
|---|
| 2026.03.12 | ₩35,077 | ₩35,077 | ₩34,889 | ₩34,890 | -0.53% | 1만 |
|---|
| 2026.03.11 | ₩35,308 | ₩35,318 | ₩35,238 | ₩35,314 | +0.02% | 4.7천 |
|---|
| 2026.03.10 | ₩35,385 | ₩35,701 | ₩35,359 | ₩35,359 | -0.08% | 1.6만 |
|---|
| 2026.03.09 | ₩34,943 | ₩35,412 | ₩34,822 | ₩35,387 | +1.27% | 1.5만 |
|---|
| 2026.03.06 | ₩35,023 | ₩35,305 | ₩35,023 | ₩35,253 | +0.65% | 1.4만 |
|---|
| 2026.03.05 | ₩35,694 | ₩35,694 | ₩35,278 | ₩35,456 | -0.67% | 2.7만 |
|---|
| 2026.03.04 | ₩35,680 | ₩35,882 | ₩35,667 | ₩35,855 | +0.49% | 2.8만 |
|---|
| 2026.03.03 | ₩35,627 | ₩35,748 | ₩35,318 | ₩35,701 | +0.21% | 2.3만 |
|---|
| 2026.03.02 | ₩36,311 | ₩36,351 | ₩36,190 | ₩36,288 | -0.06% | 1.9만 |
|---|
| 2026.02.27 | ₩36,646 | ₩36,646 | ₩36,539 | ₩36,605 | -0.11% | 2.3만 |
|---|
| 2026.02.26 | ₩36,686 | ₩36,686 | ₩36,442 | ₩36,578 | -0.30% | 1.3만 |
|---|
| 2026.02.25 | ₩36,673 | ₩36,673 | ₩36,479 | ₩36,593 | -0.22% | 5.3만 |
|---|
| 2026.02.24 | ₩36,378 | ₩36,485 | ₩36,358 | ₩36,458 | +0.22% | 9천 |
|---|
| 2026.02.23 | ₩36,425 | ₩36,425 | ₩36,268 | ₩36,310 | -0.32% | 1.2만 |
|---|
| 2026.02.20 | ₩36,311 | ₩36,472 | ₩36,311 | ₩36,472 | +0.44% | 2.3만 |
|---|
| 2026.02.19 | ₩36,324 | ₩36,324 | ₩36,177 | ₩36,271 | -0.15% | 2.7만 |
|---|
| 2026.02.18 | ₩36,224 | ₩36,355 | ₩36,224 | ₩36,281 | +0.16% | 2.7만 |
|---|
| 2026.02.17 | ₩36,230 | ₩36,284 | ₩36,075 | ₩36,242 | +0.03% | 4.1만 |
|---|
| 2026.02.13 | ₩36,338 | ₩36,365 | ₩36,177 | ₩36,307 | -0.08% | 5.5만 |
|---|
| 2026.02.12 | ₩36,405 | ₩36,405 | ₩36,177 | ₩36,206 | -0.55% | 2.1만 |
|---|
| 2026.02.11 | ₩36,351 | ₩36,391 | ₩36,246 | ₩36,365 | +0.04% | 1.9만 |
|---|
| 2026.02.10 | ₩36,297 | ₩36,324 | ₩36,284 | ₩36,284 | -0.04% | 5.3천 |
|---|
| 2026.02.09 | ₩36,049 | ₩36,202 | ₩36,009 | ₩36,190 | +0.39% | 1.4만 |
|---|
| 2026.02.06 | ₩35,882 | ₩36,009 | ₩35,841 | ₩35,989 | +0.30% | 1.3만 |
|---|
| 2026.02.05 | ₩35,788 | ₩35,788 | ₩35,546 | ₩35,607 | -0.51% | 6.8만 |
|---|
| 2026.02.04 | ₩35,788 | ₩35,855 | ₩35,680 | ₩35,761 | -0.07% | 2.5만 |
|---|
| 2026.02.03 | ₩35,667 | ₩35,680 | ₩35,473 | ₩35,640 | -0.08% | 4만 |
|---|
| 2026.02.02 | ₩35,459 | ₩35,573 | ₩35,439 | ₩35,560 | +0.28% | 1.4만 |
|---|
| 2026.01.30 | ₩35,573 | ₩35,573 | ₩35,345 | ₩35,466 | -0.30% | 2만 |
|---|
| 2026.01.29 | ₩35,667 | ₩35,670 | ₩35,412 | ₩35,654 | -0.04% | 2.4만 |
|---|
| 2026.01.28 | ₩35,533 | ₩35,560 | ₩35,439 | ₩35,502 | -0.09% | 5.2만 |
|---|
| 2026.01.27 | ₩35,519 | ₩35,587 | ₩35,503 | ₩35,546 | +0.08% | 2.5만 |
|---|
| 2026.01.26 | ₩35,412 | ₩35,506 | ₩35,372 | ₩35,392 | -0.06% | 10.7만 |
|---|
| 2026.01.23 | ₩35,224 | ₩35,305 | ₩35,184 | ₩35,305 | +0.23% | 7.4천 |
|---|
| 2026.01.22 | ₩35,218 | ₩35,265 | ₩35,175 | ₩35,251 | +0.10% | 9.5천 |
|---|
| 2026.01.21 | ₩35,020 | ₩35,198 | ₩34,949 | ₩35,157 | +0.39% | 1.6만 |
|---|
| 2026.01.20 | ₩35,104 | ₩35,104 | ₩34,829 | ₩34,862 | -0.69% | 1.3만 |
|---|
| 2026.01.16 | ₩35,238 | ₩35,238 | ₩35,117 | ₩35,164 | -0.21% | 8.8천 |
|---|
| 2026.01.15 | ₩35,198 | ₩35,278 | ₩35,184 | ₩35,184 | -0.04% | 4만 |
|---|
| 2026.01.14 | ₩35,130 | ₩35,184 | ₩35,104 | ₩35,184 | +0.15% | 2.3만 |
|---|
| 2026.01.13 | ₩35,332 | ₩35,332 | ₩35,050 | ₩35,057 | -0.78% | 9.9천 |
|---|
| 2026.01.12 | ₩35,090 | ₩35,171 | ₩35,063 | ₩35,171 | +0.23% | 3.4만 |
|---|
| 2026.01.09 | ₩35,037 | ₩35,104 | ₩35,000 | ₩35,104 | +0.19% | 1.6만 |
|---|
| 2026.01.08 | ₩34,849 | ₩34,943 | ₩34,847 | ₩34,943 | +0.27% | 4.5만 |
|---|
| 2026.01.07 | ₩34,889 | ₩34,943 | ₩34,849 | ₩34,849 | -0.12% | 2.8만 |
|---|
| 2026.01.06 | ₩34,970 | ₩34,996 | ₩34,923 | ₩34,990 | +0.06% | 1.6만 |
|---|
| 2026.01.05 | ₩34,782 | ₩34,876 | ₩34,715 | ₩34,856 | +0.21% | 6.3천 |
|---|
| 2026.01.02 | ₩34,648 | ₩34,648 | ₩34,460 | ₩34,570 | -0.22% | 1.9만 |
|---|
| 2025.12.31 | ₩34,460 | ₩34,460 | ₩34,379 | ₩34,379 | -0.23% | 2.6만 |
|---|
| 2025.12.30 | ₩34,512 | ₩34,554 | ₩34,487 | ₩34,500 | -0.03% | 1.3만 |
|---|
| 2025.12.29 | ₩34,876 | ₩34,876 | ₩34,768 | ₩34,809 | -0.19% | 8.5천 |
|---|
| 2025.12.26 | ₩34,847 | ₩34,847 | ₩34,768 | ₩34,829 | -0.05% | 3.3천 |
|---|
| 2025.12.24 | ₩34,755 | ₩34,809 | ₩34,755 | ₩34,788 | +0.10% | 700 |
|---|
| 2025.12.23 | ₩34,715 | ₩34,728 | ₩34,701 | ₩34,728 | +0.04% | 3.6천 |
|---|
| 2025.12.22 | ₩34,621 | ₩34,661 | ₩34,615 | ₩34,657 | +0.10% | 3.3만 |
|---|
| 2025.12.19 | ₩34,581 | ₩34,621 | ₩34,487 | ₩34,542 | -0.11% | 1.5만 |
|---|
| 2025.12.18 | ₩34,493 | ₩34,567 | ₩34,433 | ₩34,460 | -0.10% | 3.3만 |
|---|
| 2025.12.17 | ₩34,487 | ₩34,487 | ₩34,299 | ₩34,320 | -0.48% | 1.8만 |
|---|
| 2025.12.16 | ₩34,540 | ₩34,554 | ₩34,406 | ₩34,462 | -0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩34,634 | ₩34,634 | ₩34,540 | ₩34,587 | -0.14% | 2.3만 |
|---|
| 2025.12.12 | ₩34,661 | ₩34,661 | ₩34,434 | ₩34,487 | -0.50% | 2.3만 |
|---|
| 2025.12.11 | ₩34,661 | ₩34,661 | ₩34,566 | ₩34,642 | -0.05% | 9.5천 |
|---|
| 2025.12.10 | ₩34,218 | ₩34,527 | ₩34,205 | ₩34,500 | +0.82% | 2.9만 |
|---|
| 2025.12.09 | ₩34,326 | ₩34,326 | ₩34,237 | ₩34,237 | -0.26% | 3.4만 |
|---|
| 2025.12.08 | ₩34,326 | ₩34,326 | ₩34,238 | ₩34,238 | -0.25% | 2.4만 |
|---|
| 2025.12.05 | ₩34,487 | ₩34,487 | ₩34,336 | ₩34,343 | -0.42% | 1.4만 |
|---|
| 2025.12.04 | ₩34,339 | ₩34,352 | ₩34,285 | ₩34,307 | -0.09% | 1.8만 |
|---|
| 2025.12.03 | ₩34,218 | ₩34,312 | ₩34,218 | ₩34,292 | +0.22% | 1.1만 |
|---|
| 2025.12.02 | ₩34,106 | ₩34,178 | ₩34,103 | ₩34,171 | +0.19% | 1.5만 |
|---|
| 2025.12.01 | ₩34,044 | ₩34,205 | ₩34,044 | ₩34,092 | +0.14% | 2.1만 |
|---|
| 2025.11.28 | ₩34,285 | ₩34,285 | ₩34,138 | ₩34,225 | -0.18% | 3.4천 |
|---|
| 2025.11.26 | ₩34,055 | ₩34,192 | ₩34,055 | ₩34,178 | +0.36% | 1.4만 |
|---|
| 2025.11.25 | ₩33,856 | ₩34,004 | ₩33,856 | ₩33,990 | +0.40% | 1.9만 |
|---|
| 2025.11.24 | ₩33,776 | ₩33,776 | ₩33,642 | ₩33,749 | -0.08% | 2.7만 |
|---|
| 2025.11.21 | ₩33,507 | ₩33,655 | ₩33,400 | ₩33,608 | +0.30% | 2.4만 |
|---|
| 2025.11.20 | ₩33,693 | ₩33,722 | ₩33,291 | ₩33,291 | -1.19% | 1.4만 |
|---|
| 2025.11.19 | ₩33,615 | ₩33,628 | ₩33,487 | ₩33,534 | -0.24% | 2.2만 |
|---|
| 2025.11.18 | ₩33,588 | ₩33,615 | ₩33,467 | ₩33,564 | -0.07% | 2.8만 |
|---|
| 2025.11.17 | ₩33,923 | ₩33,923 | ₩33,628 | ₩33,648 | -0.81% | 3.2만 |
|---|
| 2025.11.14 | ₩33,870 | ₩33,990 | ₩33,829 | ₩33,894 | +0.07% | 4.4만 |
|---|
| 2025.11.13 | ₩34,259 | ₩34,259 | ₩33,910 | ₩33,937 | -0.94% | 6.9만 |
|---|
| 2025.11.12 | ₩34,218 | ₩34,218 | ₩34,098 | ₩34,158 | -0.18% | 7.2만 |
|---|
| 2025.11.11 | ₩34,098 | ₩34,098 | ₩33,951 | ₩34,040 | -0.17% | 9.7천 |
|---|
| 2025.11.10 | ₩33,990 | ₩33,990 | ₩33,762 | ₩33,876 | -0.34% | 3.6만 |
|---|
| 2025.11.07 | ₩33,601 | ₩33,687 | ₩33,521 | ₩33,687 | +0.26% | 1.3만 |
|---|
| 2025.11.06 | ₩33,694 | ₩33,722 | ₩33,601 | ₩33,662 | -0.10% | 1.8만 |
|---|
| 2025.11.05 | ₩33,655 | ₩33,749 | ₩33,629 | ₩33,722 | +0.20% | 1.6만 |
|---|
| 2025.11.04 | ₩33,612 | ₩33,709 | ₩33,612 | ₩33,617 | +0.02% | 2만 |
|---|
| 2025.11.03 | ₩33,722 | ₩33,803 | ₩33,722 | ₩33,782 | +0.18% | 1.5천 |
|---|
| 2025.10.31 | ₩33,816 | ₩33,816 | ₩33,715 | ₩33,804 | -0.04% | 1.9만 |
|---|
| 2025.10.30 | ₩33,856 | ₩33,896 | ₩33,790 | ₩33,790 | -0.19% | 8.3천 |
|---|
| 2025.10.29 | ₩34,096 | ₩34,098 | ₩33,919 | ₩33,919 | -0.52% | 3만 |
|---|
| 2025.10.28 | ₩34,071 | ₩34,111 | ₩34,064 | ₩34,071 | 0.00% | 1.9만 |
|---|
| 2025.10.27 | ₩34,245 | ₩34,245 | ₩34,041 | ₩34,111 | -0.39% | 2만 |
|---|
| 2025.10.24 | ₩33,990 | ₩34,071 | ₩33,970 | ₩33,990 | 0.00% | 1.6만 |
|---|
| 2025.10.23 | ₩33,883 | ₩33,910 | ₩33,829 | ₩33,888 | +0.02% | 2.8만 |
|---|
| 2025.10.22 | ₩33,896 | ₩33,903 | ₩33,749 | ₩33,823 | -0.22% | 1.8만 |
|---|
| 2025.10.21 | ₩33,937 | ₩33,963 | ₩33,823 | ₩33,868 | -0.20% | 3.8만 |
|---|
| 2025.10.20 | ₩33,950 | ₩33,950 | ₩33,843 | ₩33,906 | -0.13% | 2.7만 |
|---|
| 2025.10.17 | ₩33,682 | ₩33,697 | ₩33,635 | ₩33,697 | +0.04% | 3.1천 |
|---|
| 2025.10.16 | ₩33,695 | ₩33,735 | ₩33,628 | ₩33,651 | -0.13% | 4.6만 |
|---|
| 2025.10.15 | ₩33,695 | ₩33,709 | ₩33,534 | ₩33,612 | -0.25% | 3.2만 |
|---|
| 2025.10.14 | ₩33,253 | ₩33,507 | ₩33,251 | ₩33,405 | +0.46% | 1.1만 |
|---|