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 | ₩36,844 | ₩36,877 | ₩36,810 | ₩36,875 | +0.08% | 1.7만 |
| 2026.10.08 | ₩36,710 | ₩36,786 | ₩36,636 | ₩36,786 | +0.21% | 2.4만 |
| 2026.10.07 | ₩36,743 | ₩36,837 | ₩36,743 | ₩36,810 | +0.18% | 7천 |
| 2026.10.06 | ₩36,946 | ₩37,045 | ₩36,946 | ₩36,970 | +0.07% | 8.4천 |
| 2026.10.05 | ₩36,971 | ₩36,971 | ₩36,850 | ₩36,917 | -0.15% | 1.3천 |
| 2026.10.02 | ₩36,703 | ₩36,917 | ₩36,703 | ₩36,809 | +0.29% | 3.5천 |
| 2026.10.01 | ₩36,596 | ₩36,689 | ₩36,569 | ₩36,683 | +0.24% | 5.3천 |
| 2026.09.30 | ₩36,871 | ₩36,871 | ₩36,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,663 |
| -0.56% |
| 1.9만 |
| 2026.09.29 | ₩36,891 | ₩36,891 | ₩36,730 | ₩36,817 | -0.20% | 1.6만 |
|---|
| 2026.09.28 | ₩37,042 | ₩37,042 | ₩36,891 | ₩36,907 | -0.37% | 9.9천 |
|---|
| 2026.09.25 | ₩36,904 | ₩37,145 | ₩36,904 | ₩37,116 | +0.57% | 2.1만 |
|---|
| 2026.09.24 | ₩36,985 | ₩36,998 | ₩36,904 | ₩36,904 | -0.22% | 7.7천 |
|---|
| 2026.09.23 | ₩37,145 | ₩37,145 | ₩36,998 | ₩37,022 | -0.33% | 1.1만 |
|---|
| 2026.09.22 | ₩37,507 | ₩37,507 | ₩37,286 | ₩37,373 | -0.36% | 1.3만 |
|---|
| 2026.09.21 | ₩37,253 | ₩37,387 | ₩37,253 | ₩37,359 | +0.28% | 1.5만 |
|---|
| 2026.09.18 | ₩37,105 | ₩37,132 | ₩37,005 | ₩37,094 | -0.03% | 2.2만 |
|---|
| 2026.09.17 | ₩37,320 | ₩37,320 | ₩37,226 | ₩37,271 | -0.13% | 1.6만 |
|---|
| 2026.09.16 | ₩37,266 | ₩37,320 | ₩37,027 | ₩37,027 | -0.64% | 4.5천 |
|---|
| 2026.09.15 | ₩37,186 | ₩37,226 | ₩37,132 | ₩37,183 | -0.01% | 1.6천 |
|---|
| 2026.09.14 | ₩37,253 | ₩37,407 | ₩37,199 | ₩37,301 | +0.13% | 4만 |
|---|
| 2026.09.11 | ₩37,427 | ₩37,467 | ₩37,373 | ₩37,410 | -0.05% | 4.5천 |
|---|
| 2026.09.10 | ₩37,320 | ₩37,320 | ₩37,214 | ₩37,233 | -0.23% | 3.4천 |
|---|
| 2026.09.09 | ₩37,655 | ₩37,655 | ₩37,481 | ₩37,481 | -0.46% | 1.2만 |
|---|
| 2026.09.08 | ₩37,749 | ₩37,749 | ₩37,652 | ₩37,652 | -0.26% | 3.7천 |
|---|
| 2026.09.04 | ₩37,803 | ₩37,856 | ₩37,768 | ₩37,789 | -0.04% | 7.3천 |
|---|
| 2026.09.03 | ₩37,803 | ₩37,883 | ₩37,803 | ₩37,836 | +0.09% | 5.2천 |
|---|
| 2026.09.02 | ₩37,548 | ₩37,615 | ₩37,548 | ₩37,605 | +0.15% | 5.8천 |
|---|
| 2026.09.01 | ₩37,548 | ₩37,601 | ₩37,430 | ₩37,454 | -0.25% | 8.9천 |
|---|
| 2026.08.31 | ₩37,642 | ₩37,642 | ₩37,561 | ₩37,576 | -0.17% | 6.8천 |
|---|
| 2026.08.28 | ₩37,816 | ₩37,816 | ₩37,655 | ₩37,695 | -0.32% | 4.2천 |
|---|
| 2026.08.27 | ₩37,735 | ₩37,789 | ₩37,698 | ₩37,749 | +0.04% | 5.6천 |
|---|
| 2026.08.26 | ₩37,803 | ₩37,803 | ₩37,741 | ₩37,762 | -0.11% | 9.1천 |
|---|
| 2026.08.25 | ₩37,695 | ₩37,809 | ₩37,695 | ₩37,809 | +0.30% | 6.6천 |
|---|
| 2026.08.24 | ₩37,682 | ₩37,682 | ₩37,601 | ₩37,642 | -0.11% | 1.8만 |
|---|
| 2026.08.21 | ₩37,655 | ₩37,709 | ₩37,655 | ₩37,685 | +0.08% | 2.4천 |
|---|
| 2026.08.20 | ₩37,603 | ₩37,608 | ₩37,494 | ₩37,494 | -0.29% | 7.5천 |
|---|
| 2026.08.19 | ₩37,608 | ₩37,682 | ₩37,581 | ₩37,605 | -0.01% | 1.2만 |
|---|
| 2026.08.18 | ₩37,521 | ₩37,521 | ₩37,440 | ₩37,454 | -0.18% | 1.2만 |
|---|
| 2026.08.17 | ₩37,722 | ₩37,722 | ₩37,561 | ₩37,592 | -0.34% | 1.4만 |
|---|
| 2026.08.14 | ₩37,749 | ₩37,749 | ₩37,687 | ₩37,687 | -0.16% | 4.8천 |
|---|
| 2026.08.13 | ₩37,829 | ₩37,829 | ₩37,695 | ₩37,735 | -0.25% | 8.3천 |
|---|
| 2026.08.12 | ₩37,668 | ₩37,668 | ₩37,588 | ₩37,621 | -0.12% | 1.3만 |
|---|
| 2026.08.11 | ₩37,709 | ₩37,709 | ₩37,507 | ₩37,561 | -0.39% | 1.1만 |
|---|
| 2026.08.10 | ₩37,548 | ₩37,588 | ₩37,521 | ₩37,521 | -0.07% | 9.3천 |
|---|
| 2026.08.07 | ₩37,554 | ₩37,620 | ₩37,548 | ₩37,587 | +0.09% | 4.5천 |
|---|
| 2026.08.06 | ₩37,473 | ₩37,474 | ₩37,360 | ₩37,414 | -0.16% | 1.5만 |
|---|
| 2026.08.05 | ₩37,501 | ₩37,501 | ₩37,387 | ₩37,427 | -0.20% | 7.8천 |
|---|
| 2026.08.04 | ₩37,333 | ₩37,427 | ₩37,320 | ₩37,415 | +0.22% | 6.1천 |
|---|
| 2026.08.03 | ₩37,085 | ₩37,132 | ₩37,052 | ₩37,113 | +0.08% | 6.4천 |
|---|
| 2026.07.31 | ₩36,817 | ₩36,954 | ₩36,817 | ₩36,954 | +0.37% | 4.2천 |
|---|
| 2026.07.30 | ₩36,877 | ₩36,985 | ₩36,797 | ₩36,971 | +0.25% | 1.5만 |
|---|
| 2026.07.29 | ₩36,689 | ₩36,891 | ₩36,609 | ₩36,617 | -0.20% | 8.7천 |
|---|
| 2026.07.28 | ₩36,857 | ₩36,904 | ₩36,824 | ₩36,830 | -0.07% | 6.6천 |
|---|
| 2026.07.27 | ₩36,877 | ₩36,877 | ₩36,669 | ₩36,727 | -0.41% | 1만 |
|---|
| 2026.07.24 | ₩36,562 | ₩36,676 | ₩36,562 | ₩36,588 | +0.07% | 1.9천 |
|---|
| 2026.07.23 | ₩36,553 | ₩36,553 | ₩36,448 | ₩36,482 | -0.19% | 6.6천 |
|---|
| 2026.07.22 | ₩36,757 | ₩36,770 | ₩36,689 | ₩36,696 | -0.16% | 1.8만 |
|---|
| 2026.07.21 | ₩36,629 | ₩36,743 | ₩36,629 | ₩36,728 | +0.27% | 7.9천 |
|---|
| 2026.07.20 | ₩36,488 | ₩36,636 | ₩36,488 | ₩36,516 | +0.08% | 5.7천 |
|---|
| 2026.07.17 | ₩36,596 | ₩36,703 | ₩36,515 | ₩36,626 | +0.08% | 8.1천 |
|---|
| 2026.07.16 | ₩36,743 | ₩36,837 | ₩36,743 | ₩36,763 | +0.05% | 8.5천 |
|---|
| 2026.07.15 | ₩36,931 | ₩36,931 | ₩36,757 | ₩36,837 | -0.25% | 1.2만 |
|---|
| 2026.07.14 | ₩36,783 | ₩36,850 | ₩36,743 | ₩36,770 | -0.04% | 3.2만 |
|---|
| 2026.07.13 | ₩36,748 | ₩36,857 | ₩36,629 | ₩36,632 | -0.32% | 7.2천 |
|---|
| 2026.07.10 | ₩36,783 | ₩36,864 | ₩36,769 | ₩36,852 | +0.19% | 1.4만 |
|---|
| 2026.07.09 | ₩36,689 | ₩36,783 | ₩36,689 | ₩36,716 | +0.07% | 2.9천 |
|---|
| 2026.07.08 | ₩36,535 | ₩36,609 | ₩36,435 | ₩36,585 | +0.14% | 3.3천 |
|---|
| 2026.07.07 | ₩36,985 | ₩36,985 | ₩36,743 | ₩36,757 | -0.62% | 2.3만 |
|---|
| 2026.07.06 | ₩37,025 | ₩37,025 | ₩36,891 | ₩36,964 | -0.16% | 3만 |
|---|
| 2026.07.02 | ₩36,837 | ₩36,837 | ₩36,636 | ₩36,735 | -0.28% | 2만 |
|---|
| 2026.07.01 | ₩36,703 | ₩36,730 | ₩36,596 | ₩36,609 | -0.26% | 3만 |
|---|
| 2026.06.30 | ₩36,676 | ₩36,743 | ₩36,676 | ₩36,703 | +0.07% | 1.4만 |
|---|
| 2026.06.29 | ₩36,958 | ₩36,958 | ₩36,716 | ₩36,860 | -0.26% | 2.5만 |
|---|
| 2026.06.26 | ₩36,676 | ₩36,837 | ₩36,676 | ₩36,797 | +0.33% | 3.1만 |
|---|
| 2026.06.25 | ₩36,877 | ₩36,904 | ₩36,724 | ₩36,724 | -0.41% | 2.9만 |
|---|
| 2026.06.24 | ₩36,676 | ₩36,676 | ₩36,555 | ₩36,622 | -0.15% | 7.3천 |
|---|
| 2026.06.23 | ₩36,555 | ₩36,602 | ₩36,529 | ₩36,554 | -0.00% | 5.8천 |
|---|
| 2026.06.22 | ₩37,052 | ₩37,052 | ₩36,879 | ₩36,879 | -0.47% | 1.1만 |
|---|
| 2026.06.18 | ₩36,958 | ₩37,011 | ₩36,917 | ₩36,958 | 0.00% | 3만 |
|---|
| 2026.06.17 | ₩37,132 | ₩37,186 | ₩36,757 | ₩36,757 | -1.01% | 4.1천 |
|---|
| 2026.06.16 | ₩37,105 | ₩37,112 | ₩37,025 | ₩37,053 | -0.14% | 1.1만 |
|---|
| 2026.06.15 | ₩37,172 | ₩37,172 | ₩37,092 | ₩37,113 | -0.16% | 8.8천 |
|---|
| 2026.06.12 | ₩36,824 | ₩36,944 | ₩36,797 | ₩36,899 | +0.20% | 2.4천 |
|---|
| 2026.06.11 | ₩36,488 | ₩36,837 | ₩36,368 | ₩36,837 | +0.96% | 5.9천 |
|---|
| 2026.06.10 | ₩36,596 | ₩36,596 | ₩36,278 | ₩36,278 | -0.87% | 4.2천 |
|---|
| 2026.06.09 | ₩36,757 | ₩36,757 | ₩36,287 | ₩36,537 | -0.60% | 2천 |
|---|
| 2026.06.08 | ₩36,649 | ₩36,663 | ₩36,468 | ₩36,468 | -0.49% | 1.4만 |
|---|
| 2026.06.05 | ₩36,837 | ₩36,837 | ₩36,341 | ₩36,341 | -1.35% | 4.7천 |
|---|
| 2026.06.04 | ₩36,983 | ₩37,025 | ₩36,904 | ₩37,002 | +0.05% | 5천 |
|---|
| 2026.06.03 | ₩36,931 | ₩36,931 | ₩36,864 | ₩36,877 | -0.15% | 4.7천 |
|---|
| 2026.06.02 | ₩36,944 | ₩37,052 | ₩36,935 | ₩37,017 | +0.20% | 1.6만 |
|---|
| 2026.06.01 | ₩36,813 | ₩36,944 | ₩36,813 | ₩36,931 | +0.32% | 2.2천 |
|---|
| 2026.05.29 | ₩36,958 | ₩36,998 | ₩36,942 | ₩36,942 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩36,676 | ₩36,938 | ₩36,676 | ₩36,924 | +0.68% | 6.5천 |
|---|
| 2026.05.27 | ₩36,931 | ₩36,931 | ₩36,830 | ₩36,862 | -0.19% | 2.4천 |
|---|
| 2026.05.26 | ₩36,971 | ₩36,971 | ₩36,790 | ₩36,848 | -0.33% | 2.9천 |
|---|
| 2026.05.22 | ₩36,582 | ₩36,582 | ₩36,549 | ₩36,555 | -0.07% | 600 |
|---|
| 2026.05.21 | ₩36,314 | ₩36,515 | ₩36,301 | ₩36,490 | +0.48% | 1.7천 |
|---|
| 2026.05.20 | ₩36,274 | ₩36,423 | ₩36,260 | ₩36,423 | +0.41% | 700 |
|---|
| 2026.05.19 | ₩36,126 | ₩36,180 | ₩36,079 | ₩36,140 | +0.04% | 1.2만 |
|---|
| 2026.05.18 | ₩36,314 | ₩36,314 | ₩36,180 | ₩36,294 | -0.06% | 1.1만 |
|---|
| 2026.05.15 | ₩36,207 | ₩36,314 | ₩36,207 | ₩36,220 | +0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩36,515 | ₩36,649 | ₩36,515 | ₩36,589 | +0.20% | 9.3천 |
|---|
| 2026.05.13 | ₩36,448 | ₩36,529 | ₩36,448 | ₩36,515 | +0.18% | 3.4천 |
|---|
| 2026.05.12 | ₩36,368 | ₩36,411 | ₩36,294 | ₩36,411 | +0.12% | 4.3천 |
|---|
| 2026.05.11 | ₩36,488 | ₩36,636 | ₩36,488 | ₩36,542 | +0.15% | 1.4만 |
|---|
| 2026.05.08 | ₩36,542 | ₩36,649 | ₩36,542 | ₩36,649 | +0.29% | 1.4만 |
|---|
| 2026.05.07 | ₩36,891 | ₩36,891 | ₩36,441 | ₩36,441 | -1.22% | 1.2만 |
|---|
| 2026.05.06 | ₩36,582 | ₩36,728 | ₩36,582 | ₩36,711 | +0.35% | 3.7천 |
|---|
| 2026.05.05 | ₩36,220 | ₩36,301 | ₩36,220 | ₩36,259 | +0.11% | 4.9천 |
|---|
| 2026.05.04 | ₩36,207 | ₩36,207 | ₩35,992 | ₩36,008 | -0.55% | 3.6만 |
|---|
| 2026.05.01 | ₩36,301 | ₩36,341 | ₩36,247 | ₩36,260 | -0.11% | 2.1만 |
|---|
| 2026.04.30 | ₩35,952 | ₩36,314 | ₩35,952 | ₩36,307 | +0.99% | 9.7천 |
|---|
| 2026.04.29 | ₩35,924 | ₩35,965 | ₩35,851 | ₩35,851 | -0.20% | 5.4천 |
|---|
| 2026.04.28 | ₩36,153 | ₩36,153 | ₩36,007 | ₩36,007 | -0.40% | 1.9천 |
|---|
| 2026.04.27 | ₩36,140 | ₩36,180 | ₩36,046 | ₩36,090 | -0.14% | 1.8만 |
|---|
| 2026.04.24 | ₩36,099 | ₩36,140 | ₩36,063 | ₩36,116 | +0.04% | 1.5만 |
|---|
| 2026.04.23 | ₩36,113 | ₩36,113 | ₩35,925 | ₩36,046 | -0.19% | 3.6천 |
|---|
| 2026.04.22 | ₩36,126 | ₩36,153 | ₩36,093 | ₩36,101 | -0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩36,280 | ₩36,280 | ₩35,985 | ₩35,999 | -0.78% | 7.9천 |
|---|
| 2026.04.20 | ₩36,301 | ₩36,341 | ₩36,274 | ₩36,302 | +0.00% | 9.1천 |
|---|
| 2026.04.17 | ₩36,327 | ₩36,455 | ₩36,327 | ₩36,405 | +0.21% | 5.6천 |
|---|
| 2026.04.16 | ₩36,234 | ₩36,234 | ₩36,006 | ₩36,039 | -0.54% | 1.4만 |
|---|
| 2026.04.15 | ₩35,992 | ₩36,059 | ₩35,992 | ₩36,038 | +0.13% | 1.7만 |
|---|
| 2026.04.14 | ₩35,965 | ₩36,086 | ₩35,965 | ₩36,059 | +0.26% | 3.3천 |
|---|
| 2026.04.13 | ₩35,570 | ₩35,878 | ₩35,570 | ₩35,878 | +0.87% | 3.5천 |
|---|
| 2026.04.10 | ₩35,751 | ₩35,751 | ₩35,670 | ₩35,681 | -0.20% | 4.5천 |
|---|
| 2026.04.09 | ₩35,737 | ₩35,764 | ₩35,576 | ₩35,741 | +0.01% | 3.4천 |
|---|
| 2026.04.08 | ₩35,657 | ₩35,776 | ₩35,637 | ₩35,704 | +0.13% | 1.5만 |
|---|
| 2026.04.07 | ₩35,000 | ₩35,060 | ₩34,839 | ₩35,028 | +0.08% | 7.7천 |
|---|
| 2026.04.06 | ₩34,980 | ₩35,020 | ₩34,933 | ₩35,020 | +0.12% | 4.4만 |
|---|
| 2026.04.02 | ₩34,826 | ₩35,033 | ₩34,826 | ₩34,950 | +0.36% | 1.3만 |
|---|
| 2026.04.01 | ₩35,020 | ₩35,127 | ₩35,003 | ₩35,028 | +0.02% | 3.6만 |
|---|
| 2026.03.31 | ₩34,584 | ₩34,812 | ₩34,462 | ₩34,812 | +0.66% | 1.6만 |
|---|
| 2026.03.30 | ₩34,303 | ₩34,450 | ₩34,249 | ₩34,265 | -0.11% | 1.5만 |
|---|
| 2026.03.27 | ₩34,383 | ₩34,437 | ₩34,202 | ₩34,215 | -0.49% | 8.2천 |
|---|
| 2026.03.26 | ₩34,490 | ₩34,718 | ₩34,396 | ₩34,445 | -0.13% | 8.9천 |
|---|
| 2026.03.25 | ₩34,772 | ₩34,839 | ₩34,772 | ₩34,812 | +0.12% | 1.5천 |
|---|
| 2026.03.24 | ₩34,584 | ₩34,665 | ₩34,517 | ₩34,576 | -0.02% | 1.6만 |
|---|
| 2026.03.23 | ₩34,450 | ₩34,839 | ₩34,450 | ₩34,694 | +0.71% | 1.7만 |
|---|
| 2026.03.20 | ₩34,665 | ₩34,665 | ₩34,235 | ₩34,281 | -1.11% | 1.8만 |
|---|
| 2026.03.19 | ₩34,584 | ₩34,879 | ₩34,584 | ₩34,813 | +0.66% | 1.3만 |
|---|
| 2026.03.18 | ₩35,107 | ₩35,107 | ₩34,831 | ₩34,831 | -0.79% | 4.6만 |
|---|
| 2026.03.17 | ₩35,281 | ₩35,281 | ₩35,161 | ₩35,166 | -0.33% | 3.2천 |
|---|
| 2026.03.16 | ₩34,933 | ₩35,080 | ₩34,933 | ₩35,056 | +0.35% | 9.9천 |
|---|
| 2026.03.13 | ₩34,933 | ₩34,939 | ₩34,691 | ₩34,714 | -0.63% | 1.1만 |
|---|
| 2026.03.12 | ₩35,067 | ₩35,067 | ₩34,879 | ₩34,880 | -0.53% | 1만 |
|---|
| 2026.03.11 | ₩35,298 | ₩35,308 | ₩35,228 | ₩35,304 | +0.02% | 4.7천 |
|---|
| 2026.03.10 | ₩35,375 | ₩35,690 | ₩35,348 | ₩35,348 | -0.08% | 1.6만 |
|---|
| 2026.03.09 | ₩34,933 | ₩35,402 | ₩34,812 | ₩35,377 | +1.27% | 1.5만 |
|---|
| 2026.03.06 | ₩35,013 | ₩35,295 | ₩35,013 | ₩35,243 | +0.65% | 1.4만 |
|---|
| 2026.03.05 | ₩35,684 | ₩35,684 | ₩35,268 | ₩35,446 | -0.67% | 2.7만 |
|---|
| 2026.03.04 | ₩35,670 | ₩35,871 | ₩35,657 | ₩35,845 | +0.49% | 2.8만 |
|---|
| 2026.03.03 | ₩35,617 | ₩35,737 | ₩35,308 | ₩35,690 | +0.21% | 2.3만 |
|---|
| 2026.03.02 | ₩36,301 | ₩36,341 | ₩36,180 | ₩36,278 | -0.06% | 1.9만 |
|---|
| 2026.02.27 | ₩36,636 | ₩36,636 | ₩36,529 | ₩36,594 | -0.11% | 2.3만 |
|---|
| 2026.02.26 | ₩36,676 | ₩36,676 | ₩36,432 | ₩36,567 | -0.30% | 1.3만 |
|---|
| 2026.02.25 | ₩36,663 | ₩36,663 | ₩36,468 | ₩36,582 | -0.22% | 5.3만 |
|---|
| 2026.02.24 | ₩36,368 | ₩36,475 | ₩36,348 | ₩36,448 | +0.22% | 9천 |
|---|
| 2026.02.23 | ₩36,415 | ₩36,415 | ₩36,258 | ₩36,299 | -0.32% | 1.2만 |
|---|
| 2026.02.20 | ₩36,301 | ₩36,462 | ₩36,301 | ₩36,462 | +0.44% | 2.3만 |
|---|
| 2026.02.19 | ₩36,314 | ₩36,314 | ₩36,166 | ₩36,260 | -0.15% | 2.7만 |
|---|
| 2026.02.18 | ₩36,213 | ₩36,345 | ₩36,213 | ₩36,271 | +0.16% | 2.7만 |
|---|
| 2026.02.17 | ₩36,220 | ₩36,274 | ₩36,065 | ₩36,232 | +0.03% | 4.1만 |
|---|
| 2026.02.13 | ₩36,327 | ₩36,354 | ₩36,166 | ₩36,297 | -0.08% | 5.5만 |
|---|
| 2026.02.12 | ₩36,394 | ₩36,394 | ₩36,166 | ₩36,196 | -0.55% | 2.1만 |
|---|
| 2026.02.11 | ₩36,341 | ₩36,381 | ₩36,236 | ₩36,354 | +0.04% | 1.9만 |
|---|
| 2026.02.10 | ₩36,287 | ₩36,314 | ₩36,274 | ₩36,274 | -0.04% | 5.3천 |
|---|
| 2026.02.09 | ₩36,039 | ₩36,192 | ₩35,999 | ₩36,180 | +0.39% | 1.4만 |
|---|
| 2026.02.06 | ₩35,871 | ₩35,999 | ₩35,831 | ₩35,979 | +0.30% | 1.3만 |
|---|
| 2026.02.05 | ₩35,778 | ₩35,778 | ₩35,536 | ₩35,597 | -0.51% | 6.8만 |
|---|
| 2026.02.04 | ₩35,778 | ₩35,845 | ₩35,670 | ₩35,751 | -0.07% | 2.5만 |
|---|
| 2026.02.03 | ₩35,657 | ₩35,670 | ₩35,462 | ₩35,630 | -0.08% | 4만 |
|---|
| 2026.02.02 | ₩35,449 | ₩35,563 | ₩35,429 | ₩35,550 | +0.28% | 1.4만 |
|---|
| 2026.01.30 | ₩35,563 | ₩35,563 | ₩35,335 | ₩35,456 | -0.30% | 2만 |
|---|
| 2026.01.29 | ₩35,657 | ₩35,660 | ₩35,402 | ₩35,644 | -0.04% | 2.4만 |
|---|
| 2026.01.28 | ₩35,523 | ₩35,550 | ₩35,429 | ₩35,492 | -0.09% | 5.2만 |
|---|
| 2026.01.27 | ₩35,509 | ₩35,576 | ₩35,493 | ₩35,536 | +0.08% | 2.5만 |
|---|
| 2026.01.26 | ₩35,402 | ₩35,496 | ₩35,362 | ₩35,382 | -0.06% | 10.7만 |
|---|
| 2026.01.23 | ₩35,214 | ₩35,295 | ₩35,174 | ₩35,295 | +0.23% | 7.4천 |
|---|
| 2026.01.22 | ₩35,208 | ₩35,255 | ₩35,165 | ₩35,241 | +0.10% | 9.5천 |
|---|
| 2026.01.21 | ₩35,011 | ₩35,188 | ₩34,939 | ₩35,147 | +0.39% | 1.6만 |
|---|
| 2026.01.20 | ₩35,094 | ₩35,094 | ₩34,819 | ₩34,852 | -0.69% | 1.3만 |
|---|
| 2026.01.16 | ₩35,228 | ₩35,228 | ₩35,107 | ₩35,154 | -0.21% | 8.8천 |
|---|
| 2026.01.15 | ₩35,188 | ₩35,268 | ₩35,174 | ₩35,174 | -0.04% | 4만 |
|---|
| 2026.01.14 | ₩35,121 | ₩35,174 | ₩35,094 | ₩35,174 | +0.15% | 2.3만 |
|---|
| 2026.01.13 | ₩35,322 | ₩35,322 | ₩35,040 | ₩35,047 | -0.78% | 9.9천 |
|---|
| 2026.01.12 | ₩35,080 | ₩35,161 | ₩35,053 | ₩35,161 | +0.23% | 3.4만 |
|---|
| 2026.01.09 | ₩35,027 | ₩35,094 | ₩34,990 | ₩35,094 | +0.19% | 1.6만 |
|---|
| 2026.01.08 | ₩34,839 | ₩34,933 | ₩34,838 | ₩34,933 | +0.27% | 4.5만 |
|---|
| 2026.01.07 | ₩34,879 | ₩34,933 | ₩34,839 | ₩34,839 | -0.12% | 2.8만 |
|---|
| 2026.01.06 | ₩34,960 | ₩34,986 | ₩34,913 | ₩34,980 | +0.06% | 1.6만 |
|---|
| 2026.01.05 | ₩34,772 | ₩34,866 | ₩34,705 | ₩34,846 | +0.21% | 6.3천 |
|---|
| 2026.01.02 | ₩34,638 | ₩34,638 | ₩34,450 | ₩34,560 | -0.22% | 1.9만 |
|---|
| 2025.12.31 | ₩34,450 | ₩34,450 | ₩34,370 | ₩34,370 | -0.23% | 2.6만 |
|---|
| 2025.12.30 | ₩34,502 | ₩34,544 | ₩34,477 | ₩34,490 | -0.03% | 1.3만 |
|---|
| 2025.12.29 | ₩34,866 | ₩34,866 | ₩34,758 | ₩34,799 | -0.19% | 8.5천 |
|---|
| 2025.12.26 | ₩34,838 | ₩34,838 | ₩34,758 | ₩34,819 | -0.05% | 3.3천 |
|---|
| 2025.12.24 | ₩34,745 | ₩34,799 | ₩34,745 | ₩34,779 | +0.10% | 700 |
|---|
| 2025.12.23 | ₩34,705 | ₩34,718 | ₩34,691 | ₩34,718 | +0.04% | 3.6천 |
|---|
| 2025.12.22 | ₩34,611 | ₩34,651 | ₩34,606 | ₩34,647 | +0.10% | 3.3만 |
|---|
| 2025.12.19 | ₩34,571 | ₩34,611 | ₩34,477 | ₩34,532 | -0.11% | 1.5만 |
|---|
| 2025.12.18 | ₩34,484 | ₩34,557 | ₩34,423 | ₩34,450 | -0.10% | 3.3만 |
|---|
| 2025.12.17 | ₩34,477 | ₩34,477 | ₩34,289 | ₩34,311 | -0.48% | 1.8만 |
|---|
| 2025.12.16 | ₩34,530 | ₩34,544 | ₩34,396 | ₩34,453 | -0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩34,624 | ₩34,624 | ₩34,530 | ₩34,577 | -0.14% | 2.3만 |
|---|
| 2025.12.12 | ₩34,651 | ₩34,651 | ₩34,425 | ₩34,477 | -0.50% | 2.3만 |
|---|
| 2025.12.11 | ₩34,651 | ₩34,651 | ₩34,556 | ₩34,632 | -0.05% | 9.5천 |
|---|
| 2025.12.10 | ₩34,209 | ₩34,517 | ₩34,195 | ₩34,490 | +0.82% | 2.9만 |
|---|
| 2025.12.09 | ₩34,316 | ₩34,316 | ₩34,227 | ₩34,227 | -0.26% | 3.4만 |
|---|
| 2025.12.08 | ₩34,316 | ₩34,316 | ₩34,229 | ₩34,229 | -0.25% | 2.4만 |
|---|
| 2025.12.05 | ₩34,477 | ₩34,477 | ₩34,327 | ₩34,333 | -0.42% | 1.4만 |
|---|
| 2025.12.04 | ₩34,329 | ₩34,343 | ₩34,276 | ₩34,297 | -0.09% | 1.8만 |
|---|
| 2025.12.03 | ₩34,209 | ₩34,303 | ₩34,209 | ₩34,282 | +0.22% | 1.1만 |
|---|
| 2025.12.02 | ₩34,096 | ₩34,168 | ₩34,093 | ₩34,162 | +0.19% | 1.5만 |
|---|
| 2025.12.01 | ₩34,034 | ₩34,195 | ₩34,034 | ₩34,083 | +0.14% | 2.1만 |
|---|
| 2025.11.28 | ₩34,276 | ₩34,276 | ₩34,128 | ₩34,215 | -0.18% | 3.4천 |
|---|
| 2025.11.26 | ₩34,045 | ₩34,182 | ₩34,045 | ₩34,168 | +0.36% | 1.4만 |
|---|
| 2025.11.25 | ₩33,847 | ₩33,994 | ₩33,847 | ₩33,981 | +0.40% | 1.9만 |
|---|
| 2025.11.24 | ₩33,766 | ₩33,766 | ₩33,632 | ₩33,739 | -0.08% | 2.7만 |
|---|
| 2025.11.21 | ₩33,498 | ₩33,645 | ₩33,391 | ₩33,599 | +0.30% | 2.4만 |
|---|
| 2025.11.20 | ₩33,683 | ₩33,712 | ₩33,282 | ₩33,282 | -1.19% | 1.4만 |
|---|
| 2025.11.19 | ₩33,605 | ₩33,619 | ₩33,478 | ₩33,525 | -0.24% | 2.2만 |
|---|
| 2025.11.18 | ₩33,578 | ₩33,605 | ₩33,458 | ₩33,554 | -0.07% | 2.8만 |
|---|
| 2025.11.17 | ₩33,914 | ₩33,914 | ₩33,619 | ₩33,639 | -0.81% | 3.2만 |
|---|
| 2025.11.14 | ₩33,860 | ₩33,981 | ₩33,820 | ₩33,884 | +0.07% | 4.4만 |
|---|
| 2025.11.13 | ₩34,249 | ₩34,249 | ₩33,900 | ₩33,927 | -0.94% | 6.9만 |
|---|
| 2025.11.12 | ₩34,209 | ₩34,209 | ₩34,088 | ₩34,148 | -0.18% | 7.2만 |
|---|
| 2025.11.11 | ₩34,088 | ₩34,088 | ₩33,942 | ₩34,030 | -0.17% | 9.7천 |
|---|
| 2025.11.10 | ₩33,981 | ₩33,981 | ₩33,753 | ₩33,867 | -0.34% | 3.6만 |
|---|
| 2025.11.07 | ₩33,592 | ₩33,678 | ₩33,511 | ₩33,678 | +0.26% | 1.3만 |
|---|
| 2025.11.06 | ₩33,684 | ₩33,712 | ₩33,592 | ₩33,652 | -0.10% | 1.8만 |
|---|
| 2025.11.05 | ₩33,645 | ₩33,739 | ₩33,620 | ₩33,712 | +0.20% | 1.6만 |
|---|
| 2025.11.04 | ₩33,603 | ₩33,699 | ₩33,603 | ₩33,608 | +0.02% | 2만 |
|---|
| 2025.11.03 | ₩33,712 | ₩33,793 | ₩33,712 | ₩33,773 | +0.18% | 1.5천 |
|---|
| 2025.10.31 | ₩33,806 | ₩33,806 | ₩33,706 | ₩33,794 | -0.04% | 1.9만 |
|---|
| 2025.10.30 | ₩33,847 | ₩33,887 | ₩33,781 | ₩33,781 | -0.19% | 8.3천 |
|---|
| 2025.10.29 | ₩34,087 | ₩34,088 | ₩33,910 | ₩33,910 | -0.52% | 3만 |
|---|
| 2025.10.28 | ₩34,061 | ₩34,101 | ₩34,054 | ₩34,061 | 0.00% | 1.9만 |
|---|
| 2025.10.27 | ₩34,235 | ₩34,235 | ₩34,032 | ₩34,101 | -0.39% | 2만 |
|---|
| 2025.10.24 | ₩33,981 | ₩34,061 | ₩33,961 | ₩33,981 | 0.00% | 1.6만 |
|---|
| 2025.10.23 | ₩33,873 | ₩33,900 | ₩33,820 | ₩33,879 | +0.02% | 2.8만 |
|---|
| 2025.10.22 | ₩33,887 | ₩33,894 | ₩33,739 | ₩33,813 | -0.22% | 1.8만 |
|---|
| 2025.10.21 | ₩33,927 | ₩33,954 | ₩33,813 | ₩33,859 | -0.20% | 3.8만 |
|---|
| 2025.10.20 | ₩33,940 | ₩33,940 | ₩33,833 | ₩33,896 | -0.13% | 2.7만 |
|---|
| 2025.10.17 | ₩33,672 | ₩33,687 | ₩33,625 | ₩33,687 | +0.04% | 3.1천 |
|---|
| 2025.10.16 | ₩33,686 | ₩33,726 | ₩33,619 | ₩33,641 | -0.13% | 4.6만 |
|---|
| 2025.10.15 | ₩33,686 | ₩33,699 | ₩33,525 | ₩33,603 | -0.25% | 3.2만 |
|---|
| 2025.10.14 | ₩33,243 | ₩33,498 | ₩33,242 | ₩33,396 | +0.46% | 1.1만 |
|---|