시장 데이터를 불러오는 중
전체 종목
Applied Finance IVS US SMID ETF 과거 주가
Applied Finance IVS US SMID ETF · IVSS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Applied Finance IVS US SMID ETF · IVSS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,464 | ₩39,517 | ₩39,464 | ₩39,515 | +0.13% | 600 |
| 2026.10.08 | ₩39,010 | ₩39,409 | ₩39,010 | ₩39,409 | +1.02% | 8.3천 |
| 2026.10.07 | ₩38,836 | ₩39,117 | ₩38,836 | ₩39,011 | +0.45% | 1.9천 |
| 2026.10.06 | ₩39,284 | ₩39,437 | ₩39,210 | ₩39,290 | +0.02% | 2.9천 |
| 2026.10.05 | ₩38,770 | ₩39,344 | ₩38,770 | ₩39,161 | +1.01% | 4.6천 |
| 2026.10.02 | ₩38,950 | ₩39,023 | ₩38,883 | ₩38,883 | -0.17% | 4.9천 |
| 2026.10.01 | ₩38,663 | ₩39,063 | ₩38,381 | ₩38,569 | -0.24% | 4.6천 |
| 2026.09.30 | ₩38,349 | ₩38,369 | ₩38,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,174 |
| -0.46% |
| 1.3만 |
| 2026.09.29 | ₩38,429 | ₩38,429 | ₩38,142 | ₩38,324 | -0.27% | 2.3천 |
|---|
| 2026.09.28 | ₩38,636 | ₩38,636 | ₩38,476 | ₩38,476 | -0.41% | 600 |
|---|
| 2026.09.25 | ₩38,890 | ₩38,930 | ₩38,703 | ₩38,816 | -0.19% | 2.6천 |
|---|
| 2026.09.24 | ₩38,609 | ₩38,730 | ₩38,462 | ₩38,689 | +0.21% | 5.7천 |
|---|
| 2026.09.23 | ₩38,943 | ₩38,943 | ₩38,743 | ₩38,760 | -0.47% | 7.6천 |
|---|
| 2026.09.22 | ₩39,544 | ₩39,544 | ₩39,077 | ₩39,197 | -0.88% | 3.1천 |
|---|
| 2026.09.21 | ₩39,317 | ₩39,371 | ₩39,266 | ₩39,266 | -0.13% | 1.6천 |
|---|
| 2026.09.18 | ₩39,090 | ₩39,130 | ₩39,063 | ₩39,087 | -0.01% | 6.1천 |
|---|
| 2026.09.17 | ₩39,611 | ₩39,611 | ₩39,352 | ₩39,352 | -0.65% | 9.5천 |
|---|
| 2026.09.16 | ₩39,704 | ₩39,825 | ₩39,437 | ₩39,453 | -0.63% | 8.2천 |
|---|
| 2026.09.15 | ₩39,497 | ₩39,598 | ₩39,489 | ₩39,489 | -0.02% | 800 |
|---|
| 2026.09.14 | ₩39,691 | ₩39,811 | ₩39,660 | ₩39,756 | +0.16% | 3.2천 |
|---|
| 2026.09.11 | ₩39,851 | ₩39,851 | ₩39,758 | ₩39,758 | -0.23% | 2.2천 |
|---|
| 2026.09.10 | ₩39,731 | ₩39,744 | ₩39,584 | ₩39,606 | -0.32% | 1.5만 |
|---|
| 2026.09.09 | ₩39,992 | ₩39,992 | ₩39,865 | ₩39,905 | -0.22% | 1천 |
|---|
| 2026.09.08 | ₩40,399 | ₩40,399 | ₩40,283 | ₩40,283 | -0.29% | 1천 |
|---|
| 2026.09.04 | ₩40,653 | ₩40,746 | ₩40,626 | ₩40,702 | +0.12% | 4.7천 |
|---|
| 2026.09.03 | ₩40,633 | ₩40,719 | ₩40,633 | ₩40,681 | +0.12% | 900 |
|---|
| 2026.09.02 | ₩40,479 | ₩40,506 | ₩40,426 | ₩40,427 | -0.13% | 3.1천 |
|---|
| 2026.09.01 | ₩40,345 | ₩40,345 | ₩39,946 | ₩39,946 | -0.99% | 1천 |
|---|
| 2026.08.31 | ₩40,479 | ₩40,479 | ₩40,386 | ₩40,386 | -0.23% | 2.5천 |
|---|
| 2026.08.28 | ₩40,806 | ₩40,806 | ₩40,722 | ₩40,722 | -0.21% | 2.3천 |
|---|
| 2026.08.27 | ₩40,800 | ₩40,924 | ₩40,800 | ₩40,924 | +0.30% | 1.1천 |
|---|
| 2026.08.26 | ₩40,853 | ₩40,893 | ₩40,800 | ₩40,882 | +0.07% | 1.8천 |
|---|
| 2026.08.25 | ₩40,719 | ₩40,750 | ₩40,599 | ₩40,750 | +0.08% | 1.7천 |
|---|
| 2026.08.24 | ₩40,906 | ₩40,906 | ₩40,759 | ₩40,773 | -0.33% | 1.7천 |
|---|
| 2026.08.21 | ₩40,833 | ₩40,906 | ₩40,833 | ₩40,880 | +0.11% | 1.1천 |
|---|
| 2026.08.20 | ₩40,719 | ₩40,719 | ₩40,559 | ₩40,559 | -0.39% | 4.7천 |
|---|
| 2026.08.19 | ₩41,133 | ₩41,133 | ₩40,914 | ₩40,914 | -0.53% | 4천 |
|---|
| 2026.08.18 | ₩40,813 | ₩40,853 | ₩40,731 | ₩40,731 | -0.20% | 1.7천 |
|---|
| 2026.08.17 | ₩41,160 | ₩41,214 | ₩41,080 | ₩41,115 | -0.11% | 4.5천 |
|---|
| 2026.08.14 | ₩41,434 | ₩41,434 | ₩41,398 | ₩41,398 | -0.09% | 600 |
|---|
| 2026.08.13 | ₩41,227 | ₩41,347 | ₩41,133 | ₩41,326 | +0.24% | 1.6천 |
|---|
| 2026.08.12 | ₩40,866 | ₩41,027 | ₩40,866 | ₩41,009 | +0.35% | 1.6천 |
|---|
| 2026.08.11 | ₩41,013 | ₩41,013 | ₩40,856 | ₩40,856 | -0.38% | 800 |
|---|
| 2026.08.10 | ₩41,000 | ₩41,000 | ₩40,882 | ₩40,882 | -0.29% | 1.2천 |
|---|
| 2026.08.07 | ₩41,093 | ₩41,274 | ₩41,093 | ₩41,239 | +0.35% | 900 |
|---|
| 2026.08.06 | ₩41,387 | ₩41,387 | ₩41,240 | ₩41,247 | -0.34% | 1.3천 |
|---|
| 2026.08.05 | ₩41,901 | ₩41,901 | ₩41,634 | ₩41,634 | -0.64% | 1.1천 |
|---|
| 2026.08.04 | ₩41,710 | ₩41,710 | ₩41,710 | ₩41,710 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩41,093 | ₩41,243 | ₩41,067 | ₩41,243 | +0.36% | 5.9천 |
|---|
| 2026.07.31 | ₩40,372 | ₩40,559 | ₩40,252 | ₩40,531 | +0.39% | 1.7천 |
|---|
| 2026.07.30 | ₩40,265 | ₩40,731 | ₩40,265 | ₩40,731 | +1.16% | 3.2천 |
|---|
| 2026.07.29 | ₩40,900 | ₩41,240 | ₩40,689 | ₩40,689 | -0.52% | 1천 |
|---|
| 2026.07.28 | ₩40,706 | ₩41,009 | ₩40,706 | ₩41,009 | +0.74% | 2.5천 |
|---|
| 2026.07.27 | ₩40,586 | ₩40,674 | ₩40,546 | ₩40,674 | +0.22% | 1.6천 |
|---|
| 2026.07.24 | ₩40,279 | ₩40,546 | ₩40,275 | ₩40,275 | -0.01% | 3.8천 |
|---|
| 2026.07.23 | ₩40,025 | ₩40,025 | ₩39,972 | ₩40,018 | -0.02% | 1천 |
|---|
| 2026.07.22 | ₩40,506 | ₩40,506 | ₩40,368 | ₩40,368 | -0.34% | 800 |
|---|
| 2026.07.21 | ₩40,586 | ₩40,706 | ₩40,572 | ₩40,699 | +0.28% | 2.4천 |
|---|
| 2026.07.20 | ₩40,559 | ₩40,679 | ₩40,399 | ₩40,408 | -0.37% | 3.3천 |
|---|
| 2026.07.17 | ₩40,733 | ₩40,733 | ₩40,532 | ₩40,625 | -0.27% | 2.4천 |
|---|
| 2026.07.16 | ₩41,053 | ₩41,053 | ₩40,880 | ₩40,916 | -0.34% | 1.6천 |
|---|
| 2026.07.15 | ₩40,639 | ₩40,679 | ₩40,492 | ₩40,528 | -0.27% | 3천 |
|---|
| 2026.07.14 | ₩40,212 | ₩40,308 | ₩40,118 | ₩40,308 | +0.24% | 2.2천 |
|---|
| 2026.07.13 | ₩40,105 | ₩40,332 | ₩39,958 | ₩40,034 | -0.18% | 2만 |
|---|
| 2026.07.10 | ₩40,158 | ₩40,225 | ₩40,078 | ₩40,208 | +0.12% | 1.1천 |
|---|
| 2026.07.09 | ₩39,958 | ₩40,132 | ₩39,958 | ₩40,129 | +0.43% | 4.3천 |
|---|
| 2026.07.08 | ₩39,731 | ₩39,731 | ₩39,584 | ₩39,698 | -0.08% | 1.7천 |
|---|
| 2026.07.07 | ₩40,185 | ₩40,225 | ₩40,065 | ₩40,096 | -0.22% | 9.8천 |
|---|
| 2026.07.06 | ₩39,998 | ₩40,439 | ₩39,998 | ₩40,332 | +0.83% | 1.7만 |
|---|
| 2026.07.02 | ₩40,359 | ₩40,359 | ₩39,958 | ₩40,113 | -0.61% | 1.5천 |
|---|
| 2026.07.01 | ₩40,199 | ₩40,519 | ₩40,036 | ₩40,036 | -0.41% | 1천 |
|---|
| 2026.06.30 | ₩39,731 | ₩40,038 | ₩39,731 | ₩39,962 | +0.58% | 8.1천 |
|---|
| 2026.06.29 | ₩39,571 | ₩39,586 | ₩39,571 | ₩39,586 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩39,491 | ₩39,744 | ₩39,437 | ₩39,688 | +0.50% | 1.9천 |
|---|
| 2026.06.25 | ₩39,558 | ₩39,638 | ₩39,157 | ₩39,248 | -0.78% | 7.6천 |
|---|
| 2026.06.24 | ₩39,237 | ₩39,477 | ₩39,127 | ₩39,127 | -0.28% | 1.7천 |
|---|
| 2026.06.23 | ₩38,970 | ₩38,997 | ₩38,783 | ₩38,898 | -0.19% | 2.4천 |
|---|
| 2026.06.22 | ₩38,903 | ₩38,903 | ₩38,823 | ₩38,880 | -0.06% | 500 |
|---|
| 2026.06.18 | ₩38,743 | ₩38,823 | ₩38,703 | ₩38,811 | +0.18% | 5.6천 |
|---|
| 2026.06.17 | ₩39,103 | ₩39,103 | ₩38,377 | ₩38,377 | -1.86% | 5.2천 |
|---|
| 2026.06.16 | ₩39,224 | ₩39,224 | ₩38,892 | ₩38,892 | -0.84% | 1.7천 |
|---|
| 2026.06.15 | ₩39,371 | ₩39,371 | ₩38,916 | ₩38,920 | -1.14% | 6.5천 |
|---|
| 2026.06.12 | ₩39,210 | ₩39,210 | ₩38,981 | ₩38,981 | -0.59% | 200 |
|---|
| 2026.06.11 | ₩38,195 | ₩38,676 | ₩38,195 | ₩38,640 | +1.16% | 1.5천 |
|---|
| 2026.06.10 | ₩38,489 | ₩38,569 | ₩37,964 | ₩37,964 | -1.36% | 2.6천 |
|---|
| 2026.06.09 | ₩37,741 | ₩38,080 | ₩37,741 | ₩38,080 | +0.90% | 1.4천 |
|---|
| 2026.06.08 | ₩37,942 | ₩37,975 | ₩37,772 | ₩37,772 | -0.45% | 2.1천 |
|---|
| 2026.06.05 | ₩37,808 | ₩37,808 | ₩37,556 | ₩37,556 | -0.67% | 200 |
|---|
| 2026.06.04 | ₩38,262 | ₩38,275 | ₩38,108 | ₩38,146 | -0.30% | 3천 |
|---|
| 2026.06.03 | ₩37,561 | ₩37,661 | ₩37,561 | ₩37,641 | +0.21% | 700 |
|---|
| 2026.06.02 | ₩37,982 | ₩38,008 | ₩37,915 | ₩38,006 | +0.06% | 4.4천 |
|---|
| 2026.06.01 | ₩37,641 | ₩38,008 | ₩37,641 | ₩37,966 | +0.86% | 800 |
|---|
| 2026.05.29 | ₩37,928 | ₩37,995 | ₩37,789 | ₩37,789 | -0.37% | 4.6천 |
|---|
| 2026.05.28 | ₩37,688 | ₩38,022 | ₩37,688 | ₩37,809 | +0.32% | 4.7천 |
|---|
| 2026.05.27 | ₩37,821 | ₩37,821 | ₩37,644 | ₩37,644 | -0.47% | 1.7천 |
|---|
| 2026.05.26 | ₩37,447 | ₩37,835 | ₩37,447 | ₩37,791 | +0.92% | 1.4천 |
|---|
| 2026.05.22 | ₩37,354 | ₩37,354 | ₩37,234 | ₩37,327 | -0.07% | 1천 |
|---|
| 2026.05.21 | ₩36,980 | ₩37,167 | ₩36,760 | ₩37,100 | +0.33% | 6.2천 |
|---|
| 2026.05.20 | ₩36,846 | ₩37,206 | ₩36,846 | ₩37,206 | +0.97% | 2.9천 |
|---|
| 2026.05.19 | ₩36,806 | ₩36,806 | ₩36,625 | ₩36,625 | -0.49% | 2.2천 |
|---|
| 2026.05.18 | ₩37,007 | ₩37,154 | ₩37,007 | ₩37,069 | +0.17% | 800 |
|---|
| 2026.05.15 | ₩37,087 | ₩37,087 | ₩36,830 | ₩36,830 | -0.69% | 1.7천 |
|---|
| 2026.05.14 | ₩37,327 | ₩37,381 | ₩37,327 | ₩37,375 | +0.13% | 300 |
|---|
| 2026.05.13 | ₩37,207 | ₩37,220 | ₩37,100 | ₩37,182 | -0.07% | 2.2천 |
|---|
| 2026.05.12 | ₩37,287 | ₩37,474 | ₩37,194 | ₩37,354 | +0.18% | 1.7천 |
|---|
| 2026.05.11 | ₩37,848 | ₩37,848 | ₩37,522 | ₩37,522 | -0.86% | 2.8천 |
|---|
| 2026.05.08 | ₩37,901 | ₩37,954 | ₩37,821 | ₩37,954 | +0.14% | 400 |
|---|
| 2026.05.07 | ₩37,875 | ₩38,075 | ₩37,795 | ₩37,831 | -0.12% | 1.1만 |
|---|
| 2026.05.06 | ₩37,781 | ₩37,841 | ₩37,715 | ₩37,831 | +0.13% | 2.8천 |
|---|
| 2026.05.05 | ₩37,634 | ₩37,755 | ₩37,634 | ₩37,686 | +0.14% | 1.4천 |
|---|
| 2026.05.04 | ₩37,341 | ₩37,554 | ₩37,007 | ₩37,080 | -0.70% | 1.8만 |
|---|
| 2026.05.01 | ₩37,354 | ₩37,419 | ₩37,301 | ₩37,419 | +0.18% | 2.5천 |
|---|
| 2026.04.30 | ₩36,820 | ₩37,367 | ₩36,820 | ₩37,342 | +1.42% | 4.7천 |
|---|
| 2026.04.29 | ₩36,980 | ₩37,019 | ₩36,900 | ₩37,019 | +0.10% | 6.1천 |
|---|
| 2026.04.28 | ₩37,274 | ₩37,341 | ₩37,266 | ₩37,341 | +0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩37,581 | ₩37,608 | ₩37,487 | ₩37,568 | -0.04% | 900 |
|---|
| 2026.04.24 | ₩37,087 | ₩37,454 | ₩37,087 | ₩37,454 | +0.99% | 2.5천 |
|---|
| 2026.04.23 | ₩37,387 | ₩37,387 | ₩37,207 | ₩37,220 | -0.45% | 3.2천 |
|---|
| 2026.04.22 | ₩37,568 | ₩37,568 | ₩37,367 | ₩37,455 | -0.30% | 1.2천 |
|---|
| 2026.04.21 | ₩37,888 | ₩37,888 | ₩37,234 | ₩37,238 | -1.72% | 1.4천 |
|---|
| 2026.04.20 | ₩37,474 | ₩37,568 | ₩37,434 | ₩37,528 | +0.14% | 3천 |
|---|
| 2026.04.17 | ₩36,995 | ₩37,621 | ₩36,995 | ₩37,406 | +1.11% | 3.9천 |
|---|
| 2026.04.16 | ₩38,022 | ₩38,022 | ₩36,566 | ₩36,680 | -3.53% | 2.6천 |
|---|
| 2026.04.15 | ₩36,619 | ₩36,619 | ₩36,579 | ₩36,586 | -0.09% | 700 |
|---|
| 2026.04.14 | ₩36,493 | ₩36,606 | ₩36,493 | ₩36,534 | +0.11% | 2천 |
|---|
| 2026.04.13 | ₩35,738 | ₩36,304 | ₩35,738 | ₩36,304 | +1.58% | 4.4천 |
|---|
| 2026.04.10 | ₩35,952 | ₩35,952 | ₩35,818 | ₩35,818 | -0.37% | 1.3천 |
|---|
| 2026.04.09 | ₩35,858 | ₩36,486 | ₩35,858 | ₩36,073 | +0.60% | 1.3천 |
|---|
| 2026.04.08 | ₩36,045 | ₩36,045 | ₩35,921 | ₩35,921 | -0.34% | 4.7천 |
|---|
| 2026.04.07 | ₩34,990 | ₩35,049 | ₩34,910 | ₩35,049 | +0.17% | 2.4천 |
|---|
| 2026.04.06 | ₩34,910 | ₩35,081 | ₩34,790 | ₩35,081 | +0.49% | 2.9천 |
|---|
| 2026.04.02 | ₩34,429 | ₩34,857 | ₩34,416 | ₩34,857 | +1.24% | 7.1천 |
|---|
| 2026.04.01 | ₩34,816 | ₩35,044 | ₩34,786 | ₩34,786 | -0.09% | 2천 |
|---|
| 2026.03.31 | ₩34,402 | ₩34,652 | ₩34,142 | ₩34,652 | +0.73% | 23.6만 |
|---|
| 2026.03.30 | ₩34,282 | ₩34,322 | ₩33,987 | ₩33,987 | -0.86% | 2.7천 |
|---|
| 2026.03.27 | ₩34,603 | ₩34,603 | ₩34,256 | ₩34,273 | -0.95% | 1.7천 |
|---|
| 2026.03.26 | ₩35,150 | ₩35,150 | ₩34,732 | ₩34,732 | -1.19% | 2.7천 |
|---|
| 2026.03.25 | ₩35,230 | ₩35,230 | ₩34,963 | ₩35,048 | -0.52% | 1.6천 |
|---|
| 2026.03.24 | ₩34,549 | ₩35,003 | ₩34,549 | ₩34,831 | +0.82% | 1천 |
|---|
| 2026.03.23 | ₩34,750 | ₩34,763 | ₩34,477 | ₩34,477 | -0.78% | 3천 |
|---|
| 2026.03.20 | ₩33,962 | ₩33,962 | ₩33,735 | ₩33,743 | -0.64% | 3.5천 |
|---|
| 2026.03.19 | ₩34,162 | ₩34,385 | ₩34,162 | ₩34,385 | +0.65% | 8.3천 |
|---|
| 2026.03.18 | ₩34,389 | ₩34,389 | ₩34,170 | ₩34,170 | -0.64% | 500 |
|---|
| 2026.03.17 | ₩34,816 | ₩34,816 | ₩34,559 | ₩34,559 | -0.74% | 2.2천 |
|---|
| 2026.03.16 | ₩34,643 | ₩34,643 | ₩34,364 | ₩34,364 | -0.81% | 8.7천 |
|---|
| 2026.03.13 | ₩34,336 | ₩34,336 | ₩34,149 | ₩34,213 | -0.36% | 1.5만 |
|---|
| 2026.03.12 | ₩34,531 | ₩34,630 | ₩34,230 | ₩34,230 | -0.87% | 3.1천 |
|---|
| 2026.03.11 | ₩34,823 | ₩34,841 | ₩34,630 | ₩34,841 | +0.05% | 1.4만 |
|---|
| 2026.03.10 | ₩34,926 | ₩34,926 | ₩34,926 | ₩34,926 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩34,523 | ₩35,113 | ₩34,173 | ₩35,113 | +1.71% | 2.9천 |
|---|
| 2026.03.06 | ₩34,910 | ₩34,954 | ₩34,763 | ₩34,954 | +0.13% | 8.8천 |
|---|
| 2026.03.05 | ₩36,099 | ₩36,099 | ₩35,538 | ₩35,707 | -1.08% | 1.3만 |
|---|
| 2026.03.04 | ₩36,229 | ₩36,392 | ₩36,229 | ₩36,327 | +0.27% | 5.4만 |
|---|
| 2026.03.03 | ₩35,478 | ₩36,272 | ₩35,447 | ₩36,112 | +1.79% | 3.4천 |
|---|
| 2026.03.02 | ₩35,956 | ₩36,495 | ₩35,956 | ₩36,443 | +1.36% | 1.1천 |
|---|
| 2026.02.27 | ₩36,152 | ₩36,272 | ₩36,099 | ₩36,233 | +0.23% | 2.6천 |
|---|
| 2026.02.26 | ₩36,486 | ₩36,793 | ₩36,446 | ₩36,730 | +0.67% | 5.7천 |
|---|
| 2026.02.25 | ₩36,312 | ₩36,499 | ₩36,312 | ₩36,498 | +0.51% | 600 |
|---|
| 2026.02.24 | ₩36,579 | ₩36,579 | ₩36,446 | ₩36,459 | -0.33% | 2.3천 |
|---|
| 2026.02.23 | ₩36,793 | ₩38,676 | ₩35,978 | ₩36,120 | -1.83% | 2.6천 |
|---|
| 2026.02.20 | ₩36,619 | ₩36,801 | ₩36,513 | ₩36,801 | +0.50% | 1.3천 |
|---|
| 2026.02.19 | ₩36,646 | ₩36,700 | ₩36,553 | ₩36,692 | +0.12% | 4.2천 |
|---|
| 2026.02.18 | ₩36,766 | ₩36,967 | ₩36,698 | ₩36,792 | +0.07% | 8.9천 |
|---|
| 2026.02.17 | ₩36,499 | ₩36,726 | ₩36,205 | ₩36,582 | +0.23% | 2.2천 |
|---|
| 2026.02.13 | ₩36,499 | ₩36,523 | ₩36,499 | ₩36,523 | +0.07% | 2.2천 |
|---|
| 2026.02.12 | ₩36,860 | ₩36,860 | ₩35,912 | ₩36,032 | -2.25% | 1만 |
|---|
| 2026.02.11 | ₩36,593 | ₩36,606 | ₩36,459 | ₩36,599 | +0.02% | 1.9만 |
|---|
| 2026.02.10 | ₩36,750 | ₩36,818 | ₩36,623 | ₩36,623 | -0.35% | 6.3천 |
|---|
| 2026.02.09 | ₩36,713 | ₩36,849 | ₩36,700 | ₩36,716 | +0.01% | 5.2천 |
|---|
| 2026.02.06 | ₩36,513 | ₩36,764 | ₩36,483 | ₩36,764 | +0.69% | 8.4천 |
|---|
| 2026.02.05 | ₩36,099 | ₩36,099 | ₩35,818 | ₩35,835 | -0.73% | 2.3천 |
|---|
| 2026.02.04 | ₩36,352 | ₩36,366 | ₩36,073 | ₩36,073 | -0.77% | 3.5천 |
|---|
| 2026.02.03 | ₩36,018 | ₩36,179 | ₩35,644 | ₩35,850 | -0.47% | 1.8천 |
|---|
| 2026.02.02 | ₩35,751 | ₩36,312 | ₩35,751 | ₩36,137 | +1.08% | 2.1만 |
|---|
| 2026.01.30 | ₩35,791 | ₩35,791 | ₩35,578 | ₩35,718 | -0.21% | 5.7천 |
|---|
| 2026.01.29 | ₩35,602 | ₩35,829 | ₩35,511 | ₩35,829 | +0.64% | 5.1천 |
|---|
| 2026.01.28 | ₩35,725 | ₩35,725 | ₩35,488 | ₩35,488 | -0.66% | 1.1천 |
|---|
| 2026.01.27 | ₩35,592 | ₩35,665 | ₩35,444 | ₩35,571 | -0.06% | 6.1천 |
|---|
| 2026.01.26 | ₩35,885 | ₩35,885 | ₩35,739 | ₩35,739 | -0.41% | 1.3천 |
|---|
| 2026.01.23 | ₩35,922 | ₩35,922 | ₩35,647 | ₩35,741 | -0.51% | 3.1천 |
|---|
| 2026.01.22 | ₩36,406 | ₩36,503 | ₩36,232 | ₩36,232 | -0.48% | 1.4천 |
|---|
| 2026.01.21 | ₩35,888 | ₩36,165 | ₩35,671 | ₩36,120 | +0.65% | 2.1천 |
|---|
| 2026.01.20 | ₩35,431 | ₩35,552 | ₩35,284 | ₩35,299 | -0.37% | 2.8천 |
|---|
| 2026.01.16 | ₩35,858 | ₩35,912 | ₩35,742 | ₩35,742 | -0.32% | 1.2만 |
|---|
| 2026.01.15 | ₩35,938 | ₩36,045 | ₩35,912 | ₩35,972 | +0.09% | 1.3만 |
|---|
| 2026.01.14 | ₩35,578 | ₩35,578 | ₩35,431 | ₩35,528 | -0.14% | 4.8천 |
|---|
| 2026.01.13 | ₩35,538 | ₩35,805 | ₩35,364 | ₩35,417 | -0.34% | 8.1천 |
|---|
| 2026.01.12 | ₩35,237 | ₩35,498 | ₩35,237 | ₩35,424 | +0.53% | 1만 |
|---|
| 2026.01.09 | ₩35,041 | ₩35,230 | ₩34,990 | ₩35,224 | +0.52% | 2.1만 |
|---|
| 2026.01.08 | ₩34,549 | ₩35,018 | ₩34,549 | ₩35,018 | +1.36% | 5.9천 |
|---|
| 2026.01.07 | ₩34,483 | ₩34,563 | ₩34,376 | ₩34,503 | +0.06% | 1.3만 |
|---|
| 2026.01.06 | ₩34,154 | ₩34,651 | ₩34,154 | ₩34,642 | +1.43% | 13.5만 |
|---|
| 2026.01.05 | ₩34,242 | ₩34,409 | ₩34,135 | ₩34,240 | -0.01% | 1.1만 |
|---|
| 2026.01.02 | ₩33,708 | ₩33,868 | ₩33,708 | ₩33,814 | +0.31% | 4.6천 |
|---|
| 2025.12.31 | ₩33,802 | ₩33,802 | ₩33,675 | ₩33,675 | -0.38% | 8.7천 |
|---|
| 2025.12.30 | ₩34,114 | ₩34,114 | ₩33,971 | ₩33,971 | -0.42% | 5.5천 |
|---|
| 2025.12.29 | ₩34,242 | ₩34,242 | ₩34,149 | ₩34,149 | -0.27% | 500 |
|---|
| 2025.12.26 | ₩34,269 | ₩34,269 | ₩34,242 | ₩34,269 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩34,282 | ₩34,305 | ₩34,242 | ₩34,305 | +0.07% | 2.6천 |
|---|
| 2025.12.23 | ₩34,389 | ₩34,389 | ₩34,193 | ₩34,193 | -0.57% | 3천 |
|---|
| 2025.12.22 | ₩34,416 | ₩34,549 | ₩34,354 | ₩34,354 | -0.18% | 9.4천 |
|---|
| 2025.12.19 | ₩34,162 | ₩34,268 | ₩34,082 | ₩34,149 | -0.04% | 4.6천 |
|---|
| 2025.12.18 | ₩34,322 | ₩34,389 | ₩34,216 | ₩34,216 | -0.31% | 6.2천 |
|---|
| 2025.12.17 | ₩34,216 | ₩34,270 | ₩34,113 | ₩34,113 | -0.30% | 800 |
|---|
| 2025.12.16 | ₩34,269 | ₩34,269 | ₩34,225 | ₩34,225 | -0.13% | 2.2천 |
|---|
| 2025.12.15 | ₩34,603 | ₩34,603 | ₩34,396 | ₩34,396 | -0.60% | 2.9천 |
|---|
| 2025.12.12 | ₩34,429 | ₩34,429 | ₩34,421 | ₩34,421 | -0.02% | 400 |
|---|
| 2025.12.11 | ₩34,589 | ₩34,736 | ₩34,549 | ₩34,684 | +0.27% | 1.9천 |
|---|
| 2025.12.10 | ₩33,802 | ₩34,469 | ₩33,802 | ₩34,321 | +1.54% | 3천 |
|---|
| 2025.12.09 | ₩33,708 | ₩33,748 | ₩33,644 | ₩33,644 | -0.19% | 700 |
|---|
| 2025.12.08 | ₩33,615 | ₩33,615 | ₩33,457 | ₩33,489 | -0.37% | 200 |
|---|
| 2025.12.05 | ₩33,903 | ₩33,903 | ₩33,697 | ₩33,697 | -0.61% | 8.1만 |
|---|
| 2025.12.04 | ₩33,681 | ₩33,888 | ₩33,628 | ₩33,704 | +0.07% | 9.4만 |
|---|