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 | ₩36,846 | ₩36,879 | ₩36,812 | ₩36,877 | +0.08% | 1.7만 |
| 2026.10.08 | ₩36,712 | ₩36,788 | ₩36,638 | ₩36,788 | +0.21% | 2.4만 |
| 2026.10.07 | ₩36,745 | ₩36,839 | ₩36,745 | ₩36,812 | +0.18% | 7천 |
| 2026.10.06 | ₩36,948 | ₩37,047 | ₩36,948 | ₩36,972 | +0.07% | 8.4천 |
| 2026.10.05 | ₩36,973 | ₩36,973 | ₩36,853 | ₩36,920 | -0.15% | 1.3천 |
| 2026.10.02 | ₩36,705 | ₩36,920 | ₩36,705 | ₩36,811 | +0.29% | 3.5천 |
| 2026.10.01 | ₩36,598 | ₩36,692 | ₩36,571 | ₩36,685 | +0.24% | 5.3천 |
| 2026.09.30 | ₩36,873 | ₩36,873 | ₩36,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,665 |
| -0.56% |
| 1.9만 |
| 2026.09.29 | ₩36,893 | ₩36,893 | ₩36,732 | ₩36,819 | -0.20% | 1.6만 |
|---|
| 2026.09.28 | ₩37,044 | ₩37,044 | ₩36,893 | ₩36,909 | -0.37% | 9.9천 |
|---|
| 2026.09.25 | ₩36,906 | ₩37,148 | ₩36,906 | ₩37,118 | +0.57% | 2.1만 |
|---|
| 2026.09.24 | ₩36,987 | ₩37,000 | ₩36,906 | ₩36,906 | -0.22% | 7.7천 |
|---|
| 2026.09.23 | ₩37,148 | ₩37,148 | ₩37,000 | ₩37,024 | -0.33% | 1.1만 |
|---|
| 2026.09.22 | ₩37,510 | ₩37,510 | ₩37,288 | ₩37,376 | -0.36% | 1.3만 |
|---|
| 2026.09.21 | ₩37,255 | ₩37,389 | ₩37,255 | ₩37,361 | +0.28% | 1.5만 |
|---|
| 2026.09.18 | ₩37,107 | ₩37,134 | ₩37,007 | ₩37,097 | -0.03% | 2.2만 |
|---|
| 2026.09.17 | ₩37,322 | ₩37,322 | ₩37,228 | ₩37,274 | -0.13% | 1.6만 |
|---|
| 2026.09.16 | ₩37,268 | ₩37,322 | ₩37,030 | ₩37,030 | -0.64% | 4.5천 |
|---|
| 2026.09.15 | ₩37,188 | ₩37,228 | ₩37,134 | ₩37,185 | -0.01% | 1.6천 |
|---|
| 2026.09.14 | ₩37,255 | ₩37,409 | ₩37,201 | ₩37,303 | +0.13% | 4만 |
|---|
| 2026.09.11 | ₩37,429 | ₩37,469 | ₩37,376 | ₩37,412 | -0.05% | 4.5천 |
|---|
| 2026.09.10 | ₩37,322 | ₩37,322 | ₩37,216 | ₩37,235 | -0.23% | 3.4천 |
|---|
| 2026.09.09 | ₩37,657 | ₩37,657 | ₩37,483 | ₩37,483 | -0.46% | 1.2만 |
|---|
| 2026.09.08 | ₩37,751 | ₩37,751 | ₩37,655 | ₩37,655 | -0.26% | 3.7천 |
|---|
| 2026.09.04 | ₩37,805 | ₩37,858 | ₩37,770 | ₩37,791 | -0.04% | 7.3천 |
|---|
| 2026.09.03 | ₩37,805 | ₩37,885 | ₩37,805 | ₩37,838 | +0.09% | 5.2천 |
|---|
| 2026.09.02 | ₩37,550 | ₩37,617 | ₩37,550 | ₩37,608 | +0.15% | 5.8천 |
|---|
| 2026.09.01 | ₩37,550 | ₩37,604 | ₩37,432 | ₩37,456 | -0.25% | 8.9천 |
|---|
| 2026.08.31 | ₩37,644 | ₩37,644 | ₩37,563 | ₩37,578 | -0.17% | 6.8천 |
|---|
| 2026.08.28 | ₩37,818 | ₩37,818 | ₩37,657 | ₩37,697 | -0.32% | 4.2천 |
|---|
| 2026.08.27 | ₩37,738 | ₩37,791 | ₩37,700 | ₩37,751 | +0.04% | 5.6천 |
|---|
| 2026.08.26 | ₩37,805 | ₩37,805 | ₩37,743 | ₩37,765 | -0.11% | 9.1천 |
|---|
| 2026.08.25 | ₩37,697 | ₩37,811 | ₩37,697 | ₩37,811 | +0.30% | 6.6천 |
|---|
| 2026.08.24 | ₩37,684 | ₩37,684 | ₩37,604 | ₩37,644 | -0.11% | 1.8만 |
|---|
| 2026.08.21 | ₩37,657 | ₩37,711 | ₩37,657 | ₩37,687 | +0.08% | 2.4천 |
|---|
| 2026.08.20 | ₩37,605 | ₩37,610 | ₩37,496 | ₩37,496 | -0.29% | 7.5천 |
|---|
| 2026.08.19 | ₩37,610 | ₩37,684 | ₩37,583 | ₩37,608 | -0.01% | 1.2만 |
|---|
| 2026.08.18 | ₩37,523 | ₩37,523 | ₩37,443 | ₩37,456 | -0.18% | 1.2만 |
|---|
| 2026.08.17 | ₩37,724 | ₩37,724 | ₩37,563 | ₩37,594 | -0.34% | 1.4만 |
|---|
| 2026.08.14 | ₩37,751 | ₩37,751 | ₩37,689 | ₩37,689 | -0.16% | 4.8천 |
|---|
| 2026.08.13 | ₩37,832 | ₩37,832 | ₩37,697 | ₩37,738 | -0.25% | 8.3천 |
|---|
| 2026.08.12 | ₩37,671 | ₩37,671 | ₩37,590 | ₩37,624 | -0.12% | 1.3만 |
|---|
| 2026.08.11 | ₩37,711 | ₩37,711 | ₩37,510 | ₩37,563 | -0.39% | 1.1만 |
|---|
| 2026.08.10 | ₩37,550 | ₩37,590 | ₩37,523 | ₩37,523 | -0.07% | 9.3천 |
|---|
| 2026.08.07 | ₩37,557 | ₩37,622 | ₩37,550 | ₩37,589 | +0.09% | 4.5천 |
|---|
| 2026.08.06 | ₩37,475 | ₩37,476 | ₩37,362 | ₩37,416 | -0.16% | 1.5만 |
|---|
| 2026.08.05 | ₩37,503 | ₩37,503 | ₩37,389 | ₩37,429 | -0.20% | 7.8천 |
|---|
| 2026.08.04 | ₩37,335 | ₩37,429 | ₩37,322 | ₩37,417 | +0.22% | 6.1천 |
|---|
| 2026.08.03 | ₩37,087 | ₩37,134 | ₩37,054 | ₩37,115 | +0.08% | 6.4천 |
|---|
| 2026.07.31 | ₩36,819 | ₩36,956 | ₩36,819 | ₩36,956 | +0.37% | 4.2천 |
|---|
| 2026.07.30 | ₩36,879 | ₩36,987 | ₩36,799 | ₩36,973 | +0.25% | 1.5만 |
|---|
| 2026.07.29 | ₩36,692 | ₩36,893 | ₩36,611 | ₩36,619 | -0.20% | 8.7천 |
|---|
| 2026.07.28 | ₩36,859 | ₩36,906 | ₩36,826 | ₩36,832 | -0.07% | 6.6천 |
|---|
| 2026.07.27 | ₩36,879 | ₩36,879 | ₩36,672 | ₩36,729 | -0.41% | 1만 |
|---|
| 2026.07.24 | ₩36,564 | ₩36,678 | ₩36,564 | ₩36,590 | +0.07% | 1.9천 |
|---|
| 2026.07.23 | ₩36,555 | ₩36,555 | ₩36,450 | ₩36,484 | -0.19% | 6.6천 |
|---|
| 2026.07.22 | ₩36,759 | ₩36,772 | ₩36,692 | ₩36,698 | -0.16% | 1.8만 |
|---|
| 2026.07.21 | ₩36,631 | ₩36,745 | ₩36,631 | ₩36,731 | +0.27% | 7.9천 |
|---|
| 2026.07.20 | ₩36,491 | ₩36,638 | ₩36,491 | ₩36,519 | +0.08% | 5.7천 |
|---|
| 2026.07.17 | ₩36,598 | ₩36,705 | ₩36,517 | ₩36,629 | +0.08% | 8.1천 |
|---|
| 2026.07.16 | ₩36,745 | ₩36,839 | ₩36,745 | ₩36,765 | +0.05% | 8.5천 |
|---|
| 2026.07.15 | ₩36,933 | ₩36,933 | ₩36,759 | ₩36,839 | -0.25% | 1.2만 |
|---|
| 2026.07.14 | ₩36,786 | ₩36,853 | ₩36,745 | ₩36,772 | -0.04% | 3.2만 |
|---|
| 2026.07.13 | ₩36,751 | ₩36,859 | ₩36,631 | ₩36,634 | -0.32% | 7.2천 |
|---|
| 2026.07.10 | ₩36,786 | ₩36,866 | ₩36,771 | ₩36,854 | +0.19% | 1.4만 |
|---|
| 2026.07.09 | ₩36,692 | ₩36,786 | ₩36,692 | ₩36,718 | +0.07% | 2.9천 |
|---|
| 2026.07.08 | ₩36,537 | ₩36,611 | ₩36,437 | ₩36,587 | +0.14% | 3.3천 |
|---|
| 2026.07.07 | ₩36,987 | ₩36,987 | ₩36,745 | ₩36,759 | -0.62% | 2.3만 |
|---|
| 2026.07.06 | ₩37,027 | ₩37,027 | ₩36,893 | ₩36,967 | -0.16% | 3만 |
|---|
| 2026.07.02 | ₩36,839 | ₩36,839 | ₩36,638 | ₩36,737 | -0.28% | 2만 |
|---|
| 2026.07.01 | ₩36,705 | ₩36,732 | ₩36,598 | ₩36,611 | -0.26% | 3만 |
|---|
| 2026.06.30 | ₩36,678 | ₩36,745 | ₩36,678 | ₩36,705 | +0.07% | 1.4만 |
|---|
| 2026.06.29 | ₩36,960 | ₩36,960 | ₩36,718 | ₩36,862 | -0.26% | 2.5만 |
|---|
| 2026.06.26 | ₩36,678 | ₩36,839 | ₩36,678 | ₩36,799 | +0.33% | 3.1만 |
|---|
| 2026.06.25 | ₩36,879 | ₩36,906 | ₩36,727 | ₩36,727 | -0.41% | 2.9만 |
|---|
| 2026.06.24 | ₩36,678 | ₩36,678 | ₩36,558 | ₩36,625 | -0.15% | 7.3천 |
|---|
| 2026.06.23 | ₩36,558 | ₩36,605 | ₩36,531 | ₩36,556 | -0.00% | 5.8천 |
|---|
| 2026.06.22 | ₩37,054 | ₩37,054 | ₩36,881 | ₩36,881 | -0.47% | 1.1만 |
|---|
| 2026.06.18 | ₩36,960 | ₩37,014 | ₩36,920 | ₩36,960 | 0.00% | 3만 |
|---|
| 2026.06.17 | ₩37,134 | ₩37,188 | ₩36,759 | ₩36,759 | -1.01% | 4.1천 |
|---|
| 2026.06.16 | ₩37,107 | ₩37,114 | ₩37,027 | ₩37,055 | -0.14% | 1.1만 |
|---|
| 2026.06.15 | ₩37,174 | ₩37,174 | ₩37,094 | ₩37,115 | -0.16% | 8.8천 |
|---|
| 2026.06.12 | ₩36,826 | ₩36,946 | ₩36,799 | ₩36,901 | +0.20% | 2.4천 |
|---|
| 2026.06.11 | ₩36,491 | ₩36,839 | ₩36,370 | ₩36,839 | +0.96% | 5.9천 |
|---|
| 2026.06.10 | ₩36,598 | ₩36,598 | ₩36,280 | ₩36,280 | -0.87% | 4.2천 |
|---|
| 2026.06.09 | ₩36,759 | ₩36,759 | ₩36,289 | ₩36,539 | -0.60% | 2천 |
|---|
| 2026.06.08 | ₩36,651 | ₩36,665 | ₩36,470 | ₩36,470 | -0.49% | 1.4만 |
|---|
| 2026.06.05 | ₩36,839 | ₩36,839 | ₩36,343 | ₩36,343 | -1.35% | 4.7천 |
|---|
| 2026.06.04 | ₩36,985 | ₩37,027 | ₩36,906 | ₩37,004 | +0.05% | 5천 |
|---|
| 2026.06.03 | ₩36,933 | ₩36,933 | ₩36,866 | ₩36,879 | -0.15% | 4.7천 |
|---|
| 2026.06.02 | ₩36,946 | ₩37,054 | ₩36,937 | ₩37,019 | +0.20% | 1.6만 |
|---|
| 2026.06.01 | ₩36,815 | ₩36,946 | ₩36,815 | ₩36,933 | +0.32% | 2.2천 |
|---|
| 2026.05.29 | ₩36,960 | ₩37,000 | ₩36,944 | ₩36,944 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩36,678 | ₩36,940 | ₩36,678 | ₩36,926 | +0.68% | 6.5천 |
|---|
| 2026.05.27 | ₩36,933 | ₩36,933 | ₩36,832 | ₩36,865 | -0.19% | 2.4천 |
|---|
| 2026.05.26 | ₩36,973 | ₩36,973 | ₩36,792 | ₩36,850 | -0.33% | 2.9천 |
|---|
| 2026.05.22 | ₩36,584 | ₩36,584 | ₩36,551 | ₩36,558 | -0.07% | 600 |
|---|
| 2026.05.21 | ₩36,316 | ₩36,517 | ₩36,303 | ₩36,492 | +0.48% | 1.7천 |
|---|
| 2026.05.20 | ₩36,276 | ₩36,425 | ₩36,263 | ₩36,425 | +0.41% | 700 |
|---|
| 2026.05.19 | ₩36,128 | ₩36,182 | ₩36,081 | ₩36,142 | +0.04% | 1.2만 |
|---|
| 2026.05.18 | ₩36,316 | ₩36,316 | ₩36,182 | ₩36,296 | -0.06% | 1.1만 |
|---|
| 2026.05.15 | ₩36,209 | ₩36,316 | ₩36,209 | ₩36,222 | +0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩36,517 | ₩36,651 | ₩36,517 | ₩36,591 | +0.20% | 9.3천 |
|---|
| 2026.05.13 | ₩36,450 | ₩36,531 | ₩36,450 | ₩36,517 | +0.18% | 3.4천 |
|---|
| 2026.05.12 | ₩36,370 | ₩36,413 | ₩36,296 | ₩36,413 | +0.12% | 4.3천 |
|---|
| 2026.05.11 | ₩36,491 | ₩36,638 | ₩36,491 | ₩36,544 | +0.15% | 1.4만 |
|---|
| 2026.05.08 | ₩36,544 | ₩36,651 | ₩36,544 | ₩36,651 | +0.29% | 1.4만 |
|---|
| 2026.05.07 | ₩36,893 | ₩36,893 | ₩36,444 | ₩36,444 | -1.22% | 1.2만 |
|---|
| 2026.05.06 | ₩36,584 | ₩36,731 | ₩36,584 | ₩36,713 | +0.35% | 3.7천 |
|---|
| 2026.05.05 | ₩36,222 | ₩36,303 | ₩36,222 | ₩36,261 | +0.11% | 4.9천 |
|---|
| 2026.05.04 | ₩36,209 | ₩36,209 | ₩35,994 | ₩36,010 | -0.55% | 3.6만 |
|---|
| 2026.05.01 | ₩36,303 | ₩36,343 | ₩36,249 | ₩36,263 | -0.11% | 2.1만 |
|---|
| 2026.04.30 | ₩35,954 | ₩36,316 | ₩35,954 | ₩36,309 | +0.99% | 9.7천 |
|---|
| 2026.04.29 | ₩35,926 | ₩35,967 | ₩35,854 | ₩35,854 | -0.20% | 5.4천 |
|---|
| 2026.04.28 | ₩36,155 | ₩36,155 | ₩36,009 | ₩36,009 | -0.40% | 1.9천 |
|---|
| 2026.04.27 | ₩36,142 | ₩36,182 | ₩36,048 | ₩36,092 | -0.14% | 1.8만 |
|---|
| 2026.04.24 | ₩36,102 | ₩36,142 | ₩36,065 | ₩36,118 | +0.04% | 1.5만 |
|---|
| 2026.04.23 | ₩36,115 | ₩36,115 | ₩35,927 | ₩36,048 | -0.19% | 3.6천 |
|---|
| 2026.04.22 | ₩36,128 | ₩36,155 | ₩36,095 | ₩36,103 | -0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩36,283 | ₩36,283 | ₩35,988 | ₩36,001 | -0.78% | 7.9천 |
|---|
| 2026.04.20 | ₩36,303 | ₩36,343 | ₩36,276 | ₩36,304 | +0.00% | 9.1천 |
|---|
| 2026.04.17 | ₩36,330 | ₩36,457 | ₩36,330 | ₩36,407 | +0.21% | 5.6천 |
|---|
| 2026.04.16 | ₩36,236 | ₩36,236 | ₩36,008 | ₩36,041 | -0.54% | 1.4만 |
|---|
| 2026.04.15 | ₩35,994 | ₩36,061 | ₩35,994 | ₩36,040 | +0.13% | 1.7만 |
|---|
| 2026.04.14 | ₩35,967 | ₩36,088 | ₩35,967 | ₩36,061 | +0.26% | 3.3천 |
|---|
| 2026.04.13 | ₩35,572 | ₩35,880 | ₩35,572 | ₩35,880 | +0.87% | 3.5천 |
|---|
| 2026.04.10 | ₩35,753 | ₩35,753 | ₩35,672 | ₩35,683 | -0.20% | 4.5천 |
|---|
| 2026.04.09 | ₩35,740 | ₩35,766 | ₩35,579 | ₩35,744 | +0.01% | 3.4천 |
|---|
| 2026.04.08 | ₩35,659 | ₩35,778 | ₩35,639 | ₩35,706 | +0.13% | 1.5만 |
|---|
| 2026.04.07 | ₩35,002 | ₩35,062 | ₩34,841 | ₩35,030 | +0.08% | 7.7천 |
|---|
| 2026.04.06 | ₩34,982 | ₩35,022 | ₩34,935 | ₩35,022 | +0.12% | 4.4만 |
|---|
| 2026.04.02 | ₩34,828 | ₩35,035 | ₩34,828 | ₩34,952 | +0.36% | 1.3만 |
|---|
| 2026.04.01 | ₩35,022 | ₩35,129 | ₩35,005 | ₩35,030 | +0.02% | 3.6만 |
|---|
| 2026.03.31 | ₩34,586 | ₩34,814 | ₩34,464 | ₩34,814 | +0.66% | 1.6만 |
|---|
| 2026.03.30 | ₩34,305 | ₩34,452 | ₩34,251 | ₩34,267 | -0.11% | 1.5만 |
|---|
| 2026.03.27 | ₩34,385 | ₩34,439 | ₩34,204 | ₩34,217 | -0.49% | 8.2천 |
|---|
| 2026.03.26 | ₩34,492 | ₩34,720 | ₩34,398 | ₩34,447 | -0.13% | 8.9천 |
|---|
| 2026.03.25 | ₩34,774 | ₩34,841 | ₩34,774 | ₩34,814 | +0.12% | 1.5천 |
|---|
| 2026.03.24 | ₩34,586 | ₩34,667 | ₩34,519 | ₩34,578 | -0.02% | 1.6만 |
|---|
| 2026.03.23 | ₩34,452 | ₩34,841 | ₩34,452 | ₩34,696 | +0.71% | 1.7만 |
|---|
| 2026.03.20 | ₩34,667 | ₩34,667 | ₩34,238 | ₩34,283 | -1.11% | 1.8만 |
|---|
| 2026.03.19 | ₩34,586 | ₩34,881 | ₩34,586 | ₩34,816 | +0.66% | 1.3만 |
|---|
| 2026.03.18 | ₩35,109 | ₩35,109 | ₩34,833 | ₩34,833 | -0.79% | 4.6만 |
|---|
| 2026.03.17 | ₩35,284 | ₩35,284 | ₩35,163 | ₩35,168 | -0.33% | 3.2천 |
|---|
| 2026.03.16 | ₩34,935 | ₩35,082 | ₩34,935 | ₩35,058 | +0.35% | 9.9천 |
|---|
| 2026.03.13 | ₩34,935 | ₩34,942 | ₩34,693 | ₩34,716 | -0.63% | 1.1만 |
|---|
| 2026.03.12 | ₩35,069 | ₩35,069 | ₩34,881 | ₩34,883 | -0.53% | 1만 |
|---|
| 2026.03.11 | ₩35,300 | ₩35,310 | ₩35,230 | ₩35,306 | +0.02% | 4.7천 |
|---|
| 2026.03.10 | ₩35,377 | ₩35,693 | ₩35,351 | ₩35,351 | -0.08% | 1.6만 |
|---|
| 2026.03.09 | ₩34,935 | ₩35,404 | ₩34,814 | ₩35,379 | +1.27% | 1.5만 |
|---|
| 2026.03.06 | ₩35,015 | ₩35,297 | ₩35,015 | ₩35,245 | +0.65% | 1.4만 |
|---|
| 2026.03.05 | ₩35,686 | ₩35,686 | ₩35,270 | ₩35,449 | -0.67% | 2.7만 |
|---|
| 2026.03.04 | ₩35,672 | ₩35,874 | ₩35,659 | ₩35,847 | +0.49% | 2.8만 |
|---|
| 2026.03.03 | ₩35,619 | ₩35,740 | ₩35,310 | ₩35,693 | +0.21% | 2.3만 |
|---|
| 2026.03.02 | ₩36,303 | ₩36,343 | ₩36,182 | ₩36,280 | -0.06% | 1.9만 |
|---|
| 2026.02.27 | ₩36,638 | ₩36,638 | ₩36,531 | ₩36,596 | -0.11% | 2.3만 |
|---|
| 2026.02.26 | ₩36,678 | ₩36,678 | ₩36,434 | ₩36,570 | -0.30% | 1.3만 |
|---|
| 2026.02.25 | ₩36,665 | ₩36,665 | ₩36,470 | ₩36,584 | -0.22% | 5.3만 |
|---|
| 2026.02.24 | ₩36,370 | ₩36,477 | ₩36,350 | ₩36,450 | +0.22% | 9천 |
|---|
| 2026.02.23 | ₩36,417 | ₩36,417 | ₩36,260 | ₩36,301 | -0.32% | 1.2만 |
|---|
| 2026.02.20 | ₩36,303 | ₩36,464 | ₩36,303 | ₩36,464 | +0.44% | 2.3만 |
|---|
| 2026.02.19 | ₩36,316 | ₩36,316 | ₩36,169 | ₩36,263 | -0.15% | 2.7만 |
|---|
| 2026.02.18 | ₩36,216 | ₩36,347 | ₩36,216 | ₩36,273 | +0.16% | 2.7만 |
|---|
| 2026.02.17 | ₩36,222 | ₩36,276 | ₩36,067 | ₩36,234 | +0.03% | 4.1만 |
|---|
| 2026.02.13 | ₩36,330 | ₩36,356 | ₩36,169 | ₩36,299 | -0.08% | 5.5만 |
|---|
| 2026.02.12 | ₩36,397 | ₩36,397 | ₩36,169 | ₩36,198 | -0.55% | 2.1만 |
|---|
| 2026.02.11 | ₩36,343 | ₩36,383 | ₩36,238 | ₩36,356 | +0.04% | 1.9만 |
|---|
| 2026.02.10 | ₩36,289 | ₩36,316 | ₩36,276 | ₩36,276 | -0.04% | 5.3천 |
|---|
| 2026.02.09 | ₩36,041 | ₩36,194 | ₩36,001 | ₩36,182 | +0.39% | 1.4만 |
|---|
| 2026.02.06 | ₩35,874 | ₩36,001 | ₩35,833 | ₩35,981 | +0.30% | 1.3만 |
|---|
| 2026.02.05 | ₩35,780 | ₩35,780 | ₩35,538 | ₩35,599 | -0.51% | 6.8만 |
|---|
| 2026.02.04 | ₩35,780 | ₩35,847 | ₩35,672 | ₩35,753 | -0.07% | 2.5만 |
|---|
| 2026.02.03 | ₩35,659 | ₩35,672 | ₩35,465 | ₩35,632 | -0.08% | 4만 |
|---|
| 2026.02.02 | ₩35,451 | ₩35,565 | ₩35,431 | ₩35,552 | +0.28% | 1.4만 |
|---|
| 2026.01.30 | ₩35,565 | ₩35,565 | ₩35,337 | ₩35,458 | -0.30% | 2만 |
|---|
| 2026.01.29 | ₩35,659 | ₩35,662 | ₩35,404 | ₩35,646 | -0.04% | 2.4만 |
|---|
| 2026.01.28 | ₩35,525 | ₩35,552 | ₩35,431 | ₩35,494 | -0.09% | 5.2만 |
|---|
| 2026.01.27 | ₩35,512 | ₩35,579 | ₩35,495 | ₩35,538 | +0.08% | 2.5만 |
|---|
| 2026.01.26 | ₩35,404 | ₩35,498 | ₩35,364 | ₩35,384 | -0.06% | 10.7만 |
|---|
| 2026.01.23 | ₩35,216 | ₩35,297 | ₩35,176 | ₩35,297 | +0.23% | 7.4천 |
|---|
| 2026.01.22 | ₩35,210 | ₩35,257 | ₩35,167 | ₩35,243 | +0.10% | 9.5천 |
|---|
| 2026.01.21 | ₩35,013 | ₩35,190 | ₩34,942 | ₩35,149 | +0.39% | 1.6만 |
|---|
| 2026.01.20 | ₩35,096 | ₩35,096 | ₩34,821 | ₩34,854 | -0.69% | 1.3만 |
|---|
| 2026.01.16 | ₩35,230 | ₩35,230 | ₩35,109 | ₩35,156 | -0.21% | 8.8천 |
|---|
| 2026.01.15 | ₩35,190 | ₩35,270 | ₩35,176 | ₩35,176 | -0.04% | 4만 |
|---|
| 2026.01.14 | ₩35,123 | ₩35,176 | ₩35,096 | ₩35,176 | +0.15% | 2.3만 |
|---|
| 2026.01.13 | ₩35,324 | ₩35,324 | ₩35,042 | ₩35,049 | -0.78% | 9.9천 |
|---|
| 2026.01.12 | ₩35,082 | ₩35,163 | ₩35,056 | ₩35,163 | +0.23% | 3.4만 |
|---|
| 2026.01.09 | ₩35,029 | ₩35,096 | ₩34,993 | ₩35,096 | +0.19% | 1.6만 |
|---|
| 2026.01.08 | ₩34,841 | ₩34,935 | ₩34,840 | ₩34,935 | +0.27% | 4.5만 |
|---|
| 2026.01.07 | ₩34,881 | ₩34,935 | ₩34,841 | ₩34,841 | -0.12% | 2.8만 |
|---|
| 2026.01.06 | ₩34,962 | ₩34,989 | ₩34,915 | ₩34,982 | +0.06% | 1.6만 |
|---|
| 2026.01.05 | ₩34,774 | ₩34,868 | ₩34,707 | ₩34,848 | +0.21% | 6.3천 |
|---|
| 2026.01.02 | ₩34,640 | ₩34,640 | ₩34,452 | ₩34,562 | -0.22% | 1.9만 |
|---|
| 2025.12.31 | ₩34,452 | ₩34,452 | ₩34,372 | ₩34,372 | -0.23% | 2.6만 |
|---|
| 2025.12.30 | ₩34,504 | ₩34,546 | ₩34,479 | ₩34,492 | -0.03% | 1.3만 |
|---|
| 2025.12.29 | ₩34,868 | ₩34,868 | ₩34,761 | ₩34,801 | -0.19% | 8.5천 |
|---|
| 2025.12.26 | ₩34,840 | ₩34,840 | ₩34,761 | ₩34,821 | -0.05% | 3.3천 |
|---|
| 2025.12.24 | ₩34,747 | ₩34,801 | ₩34,747 | ₩34,781 | +0.10% | 700 |
|---|
| 2025.12.23 | ₩34,707 | ₩34,720 | ₩34,693 | ₩34,720 | +0.04% | 3.6천 |
|---|
| 2025.12.22 | ₩34,613 | ₩34,653 | ₩34,608 | ₩34,649 | +0.10% | 3.3만 |
|---|
| 2025.12.19 | ₩34,573 | ₩34,613 | ₩34,479 | ₩34,534 | -0.11% | 1.5만 |
|---|
| 2025.12.18 | ₩34,486 | ₩34,559 | ₩34,425 | ₩34,452 | -0.10% | 3.3만 |
|---|
| 2025.12.17 | ₩34,479 | ₩34,479 | ₩34,291 | ₩34,313 | -0.48% | 1.8만 |
|---|
| 2025.12.16 | ₩34,533 | ₩34,546 | ₩34,398 | ₩34,455 | -0.23% | 2.3만 |
|---|
| 2025.12.15 | ₩34,626 | ₩34,626 | ₩34,533 | ₩34,579 | -0.14% | 2.3만 |
|---|
| 2025.12.12 | ₩34,653 | ₩34,653 | ₩34,427 | ₩34,479 | -0.50% | 2.3만 |
|---|
| 2025.12.11 | ₩34,653 | ₩34,653 | ₩34,558 | ₩34,634 | -0.05% | 9.5천 |
|---|
| 2025.12.10 | ₩34,211 | ₩34,519 | ₩34,197 | ₩34,492 | +0.82% | 2.9만 |
|---|
| 2025.12.09 | ₩34,318 | ₩34,318 | ₩34,229 | ₩34,229 | -0.26% | 3.4만 |
|---|
| 2025.12.08 | ₩34,318 | ₩34,318 | ₩34,231 | ₩34,231 | -0.25% | 2.4만 |
|---|
| 2025.12.05 | ₩34,479 | ₩34,479 | ₩34,329 | ₩34,335 | -0.42% | 1.4만 |
|---|
| 2025.12.04 | ₩34,331 | ₩34,345 | ₩34,278 | ₩34,299 | -0.09% | 1.8만 |
|---|
| 2025.12.03 | ₩34,211 | ₩34,305 | ₩34,211 | ₩34,284 | +0.22% | 1.1만 |
|---|
| 2025.12.02 | ₩34,098 | ₩34,170 | ₩34,095 | ₩34,164 | +0.19% | 1.5만 |
|---|
| 2025.12.01 | ₩34,036 | ₩34,197 | ₩34,036 | ₩34,085 | +0.14% | 2.1만 |
|---|
| 2025.11.28 | ₩34,278 | ₩34,278 | ₩34,130 | ₩34,217 | -0.18% | 3.4천 |
|---|
| 2025.11.26 | ₩34,047 | ₩34,184 | ₩34,047 | ₩34,170 | +0.36% | 1.4만 |
|---|
| 2025.11.25 | ₩33,849 | ₩33,996 | ₩33,849 | ₩33,983 | +0.40% | 1.9만 |
|---|
| 2025.11.24 | ₩33,768 | ₩33,768 | ₩33,634 | ₩33,741 | -0.08% | 2.7만 |
|---|
| 2025.11.21 | ₩33,500 | ₩33,647 | ₩33,393 | ₩33,601 | +0.30% | 2.4만 |
|---|
| 2025.11.20 | ₩33,685 | ₩33,714 | ₩33,284 | ₩33,284 | -1.19% | 1.4만 |
|---|
| 2025.11.19 | ₩33,607 | ₩33,621 | ₩33,480 | ₩33,527 | -0.24% | 2.2만 |
|---|
| 2025.11.18 | ₩33,580 | ₩33,607 | ₩33,460 | ₩33,556 | -0.07% | 2.8만 |
|---|
| 2025.11.17 | ₩33,916 | ₩33,916 | ₩33,621 | ₩33,641 | -0.81% | 3.2만 |
|---|
| 2025.11.14 | ₩33,862 | ₩33,983 | ₩33,822 | ₩33,886 | +0.07% | 4.4만 |
|---|
| 2025.11.13 | ₩34,251 | ₩34,251 | ₩33,902 | ₩33,929 | -0.94% | 6.9만 |
|---|
| 2025.11.12 | ₩34,211 | ₩34,211 | ₩34,090 | ₩34,150 | -0.18% | 7.2만 |
|---|
| 2025.11.11 | ₩34,090 | ₩34,090 | ₩33,944 | ₩34,032 | -0.17% | 9.7천 |
|---|
| 2025.11.10 | ₩33,983 | ₩33,983 | ₩33,755 | ₩33,869 | -0.34% | 3.6만 |
|---|
| 2025.11.07 | ₩33,594 | ₩33,680 | ₩33,513 | ₩33,680 | +0.26% | 1.3만 |
|---|
| 2025.11.06 | ₩33,686 | ₩33,714 | ₩33,594 | ₩33,654 | -0.10% | 1.8만 |
|---|
| 2025.11.05 | ₩33,647 | ₩33,741 | ₩33,622 | ₩33,714 | +0.20% | 1.6만 |
|---|
| 2025.11.04 | ₩33,605 | ₩33,701 | ₩33,605 | ₩33,610 | +0.02% | 2만 |
|---|
| 2025.11.03 | ₩33,714 | ₩33,795 | ₩33,714 | ₩33,775 | +0.18% | 1.5천 |
|---|
| 2025.10.31 | ₩33,808 | ₩33,808 | ₩33,708 | ₩33,796 | -0.04% | 1.9만 |
|---|
| 2025.10.30 | ₩33,849 | ₩33,889 | ₩33,783 | ₩33,783 | -0.19% | 8.3천 |
|---|
| 2025.10.29 | ₩34,089 | ₩34,090 | ₩33,912 | ₩33,912 | -0.52% | 3만 |
|---|
| 2025.10.28 | ₩34,063 | ₩34,103 | ₩34,056 | ₩34,063 | 0.00% | 1.9만 |
|---|
| 2025.10.27 | ₩34,238 | ₩34,238 | ₩34,034 | ₩34,103 | -0.39% | 2만 |
|---|
| 2025.10.24 | ₩33,983 | ₩34,063 | ₩33,963 | ₩33,983 | 0.00% | 1.6만 |
|---|
| 2025.10.23 | ₩33,875 | ₩33,902 | ₩33,822 | ₩33,881 | +0.02% | 2.8만 |
|---|
| 2025.10.22 | ₩33,889 | ₩33,896 | ₩33,741 | ₩33,815 | -0.22% | 1.8만 |
|---|
| 2025.10.21 | ₩33,929 | ₩33,956 | ₩33,815 | ₩33,861 | -0.20% | 3.8만 |
|---|
| 2025.10.20 | ₩33,942 | ₩33,942 | ₩33,835 | ₩33,898 | -0.13% | 2.7만 |
|---|
| 2025.10.17 | ₩33,674 | ₩33,689 | ₩33,627 | ₩33,689 | +0.04% | 3.1천 |
|---|
| 2025.10.16 | ₩33,688 | ₩33,728 | ₩33,621 | ₩33,643 | -0.13% | 4.6만 |
|---|
| 2025.10.15 | ₩33,688 | ₩33,701 | ₩33,527 | ₩33,605 | -0.25% | 3.2만 |
|---|
| 2025.10.14 | ₩33,245 | ₩33,500 | ₩33,244 | ₩33,398 | +0.46% | 1.1만 |
|---|