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 | ₩39,357 | ₩39,410 | ₩39,357 | ₩39,408 | +0.13% | 600 |
| 2026.10.08 | ₩38,904 | ₩39,302 | ₩38,904 | ₩39,302 | +1.02% | 8.3천 |
| 2026.10.07 | ₩38,731 | ₩39,011 | ₩38,731 | ₩38,906 | +0.45% | 1.9천 |
| 2026.10.06 | ₩39,177 | ₩39,330 | ₩39,104 | ₩39,184 | +0.02% | 2.9천 |
| 2026.10.05 | ₩38,664 | ₩39,237 | ₩38,664 | ₩39,055 | +1.01% | 4.6천 |
| 2026.10.02 | ₩38,844 | ₩38,918 | ₩38,778 | ₩38,778 | -0.17% | 4.9천 |
| 2026.10.01 | ₩38,558 | ₩38,957 | ₩38,277 | ₩38,465 | -0.24% | 4.6천 |
| 2026.09.30 | ₩38,245 | ₩38,265 | ₩38,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,070 |
| -0.46% |
| 1.3만 |
| 2026.09.29 | ₩38,325 | ₩38,325 | ₩38,038 | ₩38,220 | -0.27% | 2.3천 |
|---|
| 2026.09.28 | ₩38,531 | ₩38,531 | ₩38,371 | ₩38,371 | -0.41% | 600 |
|---|
| 2026.09.25 | ₩38,784 | ₩38,824 | ₩38,598 | ₩38,711 | -0.19% | 2.6천 |
|---|
| 2026.09.24 | ₩38,505 | ₩38,625 | ₩38,358 | ₩38,585 | +0.21% | 5.7천 |
|---|
| 2026.09.23 | ₩38,838 | ₩38,838 | ₩38,638 | ₩38,655 | -0.47% | 7.6천 |
|---|
| 2026.09.22 | ₩39,437 | ₩39,437 | ₩38,971 | ₩39,091 | -0.88% | 3.1천 |
|---|
| 2026.09.21 | ₩39,211 | ₩39,264 | ₩39,160 | ₩39,160 | -0.13% | 1.6천 |
|---|
| 2026.09.18 | ₩38,984 | ₩39,024 | ₩38,957 | ₩38,981 | -0.01% | 6.1천 |
|---|
| 2026.09.17 | ₩39,504 | ₩39,504 | ₩39,245 | ₩39,245 | -0.65% | 9.5천 |
|---|
| 2026.09.16 | ₩39,597 | ₩39,717 | ₩39,330 | ₩39,346 | -0.63% | 8.2천 |
|---|
| 2026.09.15 | ₩39,390 | ₩39,490 | ₩39,382 | ₩39,382 | -0.02% | 800 |
|---|
| 2026.09.14 | ₩39,583 | ₩39,703 | ₩39,553 | ₩39,649 | +0.16% | 3.2천 |
|---|
| 2026.09.11 | ₩39,743 | ₩39,743 | ₩39,650 | ₩39,650 | -0.23% | 2.2천 |
|---|
| 2026.09.10 | ₩39,623 | ₩39,637 | ₩39,477 | ₩39,498 | -0.32% | 1.5만 |
|---|
| 2026.09.09 | ₩39,883 | ₩39,883 | ₩39,757 | ₩39,797 | -0.22% | 1천 |
|---|
| 2026.09.08 | ₩40,289 | ₩40,289 | ₩40,173 | ₩40,173 | -0.29% | 1천 |
|---|
| 2026.09.04 | ₩40,542 | ₩40,636 | ₩40,516 | ₩40,592 | +0.12% | 4.7천 |
|---|
| 2026.09.03 | ₩40,522 | ₩40,609 | ₩40,522 | ₩40,570 | +0.12% | 900 |
|---|
| 2026.09.02 | ₩40,369 | ₩40,396 | ₩40,316 | ₩40,317 | -0.13% | 3.1천 |
|---|
| 2026.09.01 | ₩40,236 | ₩40,236 | ₩39,838 | ₩39,838 | -0.99% | 1천 |
|---|
| 2026.08.31 | ₩40,369 | ₩40,369 | ₩40,276 | ₩40,276 | -0.23% | 2.5천 |
|---|
| 2026.08.28 | ₩40,696 | ₩40,696 | ₩40,612 | ₩40,612 | -0.21% | 2.3천 |
|---|
| 2026.08.27 | ₩40,689 | ₩40,813 | ₩40,689 | ₩40,813 | +0.30% | 1.1천 |
|---|
| 2026.08.26 | ₩40,742 | ₩40,782 | ₩40,689 | ₩40,772 | +0.07% | 1.8천 |
|---|
| 2026.08.25 | ₩40,609 | ₩40,640 | ₩40,489 | ₩40,640 | +0.08% | 1.7천 |
|---|
| 2026.08.24 | ₩40,795 | ₩40,795 | ₩40,649 | ₩40,662 | -0.33% | 1.7천 |
|---|
| 2026.08.21 | ₩40,722 | ₩40,795 | ₩40,722 | ₩40,769 | +0.11% | 1.1천 |
|---|
| 2026.08.20 | ₩40,609 | ₩40,609 | ₩40,449 | ₩40,449 | -0.39% | 4.7천 |
|---|
| 2026.08.19 | ₩41,022 | ₩41,022 | ₩40,803 | ₩40,803 | -0.53% | 4천 |
|---|
| 2026.08.18 | ₩40,702 | ₩40,742 | ₩40,621 | ₩40,621 | -0.20% | 1.7천 |
|---|
| 2026.08.17 | ₩41,049 | ₩41,102 | ₩40,969 | ₩41,003 | -0.11% | 4.5천 |
|---|
| 2026.08.14 | ₩41,322 | ₩41,322 | ₩41,286 | ₩41,286 | -0.09% | 600 |
|---|
| 2026.08.13 | ₩41,115 | ₩41,235 | ₩41,022 | ₩41,214 | +0.24% | 1.6천 |
|---|
| 2026.08.12 | ₩40,756 | ₩40,915 | ₩40,756 | ₩40,898 | +0.35% | 1.6천 |
|---|
| 2026.08.11 | ₩40,902 | ₩40,902 | ₩40,745 | ₩40,745 | -0.38% | 800 |
|---|
| 2026.08.10 | ₩40,889 | ₩40,889 | ₩40,772 | ₩40,772 | -0.29% | 1.2천 |
|---|
| 2026.08.07 | ₩40,982 | ₩41,162 | ₩40,982 | ₩41,127 | +0.35% | 900 |
|---|
| 2026.08.06 | ₩41,275 | ₩41,275 | ₩41,128 | ₩41,135 | -0.34% | 1.3천 |
|---|
| 2026.08.05 | ₩41,788 | ₩41,788 | ₩41,521 | ₩41,521 | -0.64% | 1.1천 |
|---|
| 2026.08.04 | ₩41,597 | ₩41,597 | ₩41,597 | ₩41,597 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩40,982 | ₩41,131 | ₩40,955 | ₩41,131 | +0.36% | 5.9천 |
|---|
| 2026.07.31 | ₩40,263 | ₩40,449 | ₩40,143 | ₩40,421 | +0.39% | 1.7천 |
|---|
| 2026.07.30 | ₩40,156 | ₩40,621 | ₩40,156 | ₩40,621 | +1.16% | 3.2천 |
|---|
| 2026.07.29 | ₩40,789 | ₩41,128 | ₩40,578 | ₩40,578 | -0.52% | 1천 |
|---|
| 2026.07.28 | ₩40,596 | ₩40,898 | ₩40,596 | ₩40,898 | +0.74% | 2.5천 |
|---|
| 2026.07.27 | ₩40,476 | ₩40,564 | ₩40,436 | ₩40,564 | +0.22% | 1.6천 |
|---|
| 2026.07.24 | ₩40,170 | ₩40,436 | ₩40,166 | ₩40,166 | -0.01% | 3.8천 |
|---|
| 2026.07.23 | ₩39,916 | ₩39,916 | ₩39,863 | ₩39,910 | -0.02% | 1천 |
|---|
| 2026.07.22 | ₩40,396 | ₩40,396 | ₩40,259 | ₩40,259 | -0.34% | 800 |
|---|
| 2026.07.21 | ₩40,476 | ₩40,596 | ₩40,463 | ₩40,589 | +0.28% | 2.4천 |
|---|
| 2026.07.20 | ₩40,449 | ₩40,569 | ₩40,289 | ₩40,299 | -0.37% | 3.3천 |
|---|
| 2026.07.17 | ₩40,622 | ₩40,622 | ₩40,423 | ₩40,514 | -0.27% | 2.4천 |
|---|
| 2026.07.16 | ₩40,942 | ₩40,942 | ₩40,769 | ₩40,805 | -0.34% | 1.6천 |
|---|
| 2026.07.15 | ₩40,529 | ₩40,569 | ₩40,383 | ₩40,419 | -0.27% | 3천 |
|---|
| 2026.07.14 | ₩40,103 | ₩40,199 | ₩40,010 | ₩40,199 | +0.24% | 2.2천 |
|---|
| 2026.07.13 | ₩39,996 | ₩40,223 | ₩39,850 | ₩39,926 | -0.18% | 2만 |
|---|
| 2026.07.10 | ₩40,050 | ₩40,116 | ₩39,970 | ₩40,099 | +0.12% | 1.1천 |
|---|
| 2026.07.09 | ₩39,850 | ₩40,023 | ₩39,850 | ₩40,020 | +0.43% | 4.3천 |
|---|
| 2026.07.08 | ₩39,623 | ₩39,623 | ₩39,477 | ₩39,590 | -0.08% | 1.7천 |
|---|
| 2026.07.07 | ₩40,076 | ₩40,116 | ₩39,956 | ₩39,987 | -0.22% | 9.8천 |
|---|
| 2026.07.06 | ₩39,890 | ₩40,329 | ₩39,890 | ₩40,223 | +0.83% | 1.7만 |
|---|
| 2026.07.02 | ₩40,249 | ₩40,249 | ₩39,850 | ₩40,004 | -0.61% | 1.5천 |
|---|
| 2026.07.01 | ₩40,090 | ₩40,409 | ₩39,927 | ₩39,927 | -0.41% | 1천 |
|---|
| 2026.06.30 | ₩39,623 | ₩39,930 | ₩39,623 | ₩39,854 | +0.58% | 8.1천 |
|---|
| 2026.06.29 | ₩39,464 | ₩39,478 | ₩39,464 | ₩39,478 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩39,384 | ₩39,637 | ₩39,330 | ₩39,581 | +0.50% | 1.9천 |
|---|
| 2026.06.25 | ₩39,450 | ₩39,530 | ₩39,051 | ₩39,141 | -0.78% | 7.6천 |
|---|
| 2026.06.24 | ₩39,131 | ₩39,370 | ₩39,021 | ₩39,021 | -0.28% | 1.7천 |
|---|
| 2026.06.23 | ₩38,864 | ₩38,891 | ₩38,678 | ₩38,792 | -0.19% | 2.4천 |
|---|
| 2026.06.22 | ₩38,798 | ₩38,798 | ₩38,718 | ₩38,775 | -0.06% | 500 |
|---|
| 2026.06.18 | ₩38,638 | ₩38,718 | ₩38,598 | ₩38,706 | +0.18% | 5.6천 |
|---|
| 2026.06.17 | ₩38,997 | ₩38,997 | ₩38,273 | ₩38,273 | -1.86% | 5.2천 |
|---|
| 2026.06.16 | ₩39,117 | ₩39,117 | ₩38,787 | ₩38,787 | -0.84% | 1.7천 |
|---|
| 2026.06.15 | ₩39,264 | ₩39,264 | ₩38,811 | ₩38,815 | -1.14% | 6.5천 |
|---|
| 2026.06.12 | ₩39,104 | ₩39,104 | ₩38,875 | ₩38,875 | -0.59% | 200 |
|---|
| 2026.06.11 | ₩38,092 | ₩38,571 | ₩38,092 | ₩38,535 | +1.16% | 1.5천 |
|---|
| 2026.06.10 | ₩38,385 | ₩38,465 | ₩37,861 | ₩37,861 | -1.36% | 2.6천 |
|---|
| 2026.06.09 | ₩37,639 | ₩37,977 | ₩37,639 | ₩37,977 | +0.90% | 1.4천 |
|---|
| 2026.06.08 | ₩37,839 | ₩37,872 | ₩37,670 | ₩37,670 | -0.45% | 2.1천 |
|---|
| 2026.06.05 | ₩37,706 | ₩37,706 | ₩37,454 | ₩37,454 | -0.67% | 200 |
|---|
| 2026.06.04 | ₩38,158 | ₩38,172 | ₩38,005 | ₩38,042 | -0.30% | 3천 |
|---|
| 2026.06.03 | ₩37,459 | ₩37,559 | ₩37,459 | ₩37,539 | +0.21% | 700 |
|---|
| 2026.06.02 | ₩37,879 | ₩37,905 | ₩37,812 | ₩37,903 | +0.06% | 4.4천 |
|---|
| 2026.06.01 | ₩37,539 | ₩37,905 | ₩37,539 | ₩37,863 | +0.86% | 800 |
|---|
| 2026.05.29 | ₩37,825 | ₩37,892 | ₩37,687 | ₩37,687 | -0.37% | 4.6천 |
|---|
| 2026.05.28 | ₩37,586 | ₩37,919 | ₩37,586 | ₩37,707 | +0.32% | 4.7천 |
|---|
| 2026.05.27 | ₩37,719 | ₩37,719 | ₩37,542 | ₩37,542 | -0.47% | 1.7천 |
|---|
| 2026.05.26 | ₩37,346 | ₩37,732 | ₩37,346 | ₩37,688 | +0.92% | 1.4천 |
|---|
| 2026.05.22 | ₩37,253 | ₩37,253 | ₩37,133 | ₩37,226 | -0.07% | 1천 |
|---|
| 2026.05.21 | ₩36,880 | ₩37,066 | ₩36,660 | ₩37,000 | +0.33% | 6.2천 |
|---|
| 2026.05.20 | ₩36,747 | ₩37,105 | ₩36,747 | ₩37,105 | +0.97% | 2.9천 |
|---|
| 2026.05.19 | ₩36,707 | ₩36,707 | ₩36,525 | ₩36,525 | -0.49% | 2.2천 |
|---|
| 2026.05.18 | ₩36,906 | ₩37,053 | ₩36,906 | ₩36,969 | +0.17% | 800 |
|---|
| 2026.05.15 | ₩36,986 | ₩36,986 | ₩36,731 | ₩36,731 | -0.69% | 1.7천 |
|---|
| 2026.05.14 | ₩37,226 | ₩37,279 | ₩37,226 | ₩37,274 | +0.13% | 300 |
|---|
| 2026.05.13 | ₩37,106 | ₩37,119 | ₩37,000 | ₩37,081 | -0.07% | 2.2천 |
|---|
| 2026.05.12 | ₩37,186 | ₩37,373 | ₩37,093 | ₩37,253 | +0.18% | 1.7천 |
|---|
| 2026.05.11 | ₩37,745 | ₩37,745 | ₩37,421 | ₩37,421 | -0.86% | 2.8천 |
|---|
| 2026.05.08 | ₩37,799 | ₩37,851 | ₩37,719 | ₩37,851 | +0.14% | 400 |
|---|
| 2026.05.07 | ₩37,772 | ₩37,972 | ₩37,692 | ₩37,728 | -0.12% | 1.1만 |
|---|
| 2026.05.06 | ₩37,679 | ₩37,739 | ₩37,612 | ₩37,728 | +0.13% | 2.8천 |
|---|
| 2026.05.05 | ₩37,532 | ₩37,652 | ₩37,532 | ₩37,584 | +0.14% | 1.4천 |
|---|
| 2026.05.04 | ₩37,239 | ₩37,452 | ₩36,906 | ₩36,980 | -0.70% | 1.8만 |
|---|
| 2026.05.01 | ₩37,253 | ₩37,318 | ₩37,199 | ₩37,318 | +0.18% | 2.5천 |
|---|
| 2026.04.30 | ₩36,720 | ₩37,266 | ₩36,720 | ₩37,241 | +1.42% | 4.7천 |
|---|
| 2026.04.29 | ₩36,880 | ₩36,918 | ₩36,800 | ₩36,918 | +0.10% | 6.1천 |
|---|
| 2026.04.28 | ₩37,173 | ₩37,239 | ₩37,165 | ₩37,239 | +0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩37,479 | ₩37,506 | ₩37,386 | ₩37,466 | -0.04% | 900 |
|---|
| 2026.04.24 | ₩36,986 | ₩37,353 | ₩36,986 | ₩37,353 | +0.99% | 2.5천 |
|---|
| 2026.04.23 | ₩37,286 | ₩37,286 | ₩37,106 | ₩37,119 | -0.45% | 3.2천 |
|---|
| 2026.04.22 | ₩37,466 | ₩37,466 | ₩37,266 | ₩37,354 | -0.30% | 1.2천 |
|---|
| 2026.04.21 | ₩37,785 | ₩37,785 | ₩37,133 | ₩37,137 | -1.72% | 1.4천 |
|---|
| 2026.04.20 | ₩37,373 | ₩37,466 | ₩37,333 | ₩37,426 | +0.14% | 3천 |
|---|
| 2026.04.17 | ₩36,894 | ₩37,519 | ₩36,894 | ₩37,305 | +1.11% | 3.9천 |
|---|
| 2026.04.16 | ₩37,919 | ₩37,919 | ₩36,467 | ₩36,580 | -3.53% | 2.6천 |
|---|
| 2026.04.15 | ₩36,520 | ₩36,520 | ₩36,480 | ₩36,487 | -0.09% | 700 |
|---|
| 2026.04.14 | ₩36,394 | ₩36,507 | ₩36,394 | ₩36,435 | +0.11% | 2천 |
|---|
| 2026.04.13 | ₩35,641 | ₩36,206 | ₩35,641 | ₩36,206 | +1.58% | 4.4천 |
|---|
| 2026.04.10 | ₩35,854 | ₩35,854 | ₩35,721 | ₩35,721 | -0.37% | 1.3천 |
|---|
| 2026.04.09 | ₩35,761 | ₩36,387 | ₩35,761 | ₩35,975 | +0.60% | 1.3천 |
|---|
| 2026.04.08 | ₩35,947 | ₩35,947 | ₩35,824 | ₩35,824 | -0.34% | 4.7천 |
|---|
| 2026.04.07 | ₩34,895 | ₩34,954 | ₩34,815 | ₩34,954 | +0.17% | 2.4천 |
|---|
| 2026.04.06 | ₩34,815 | ₩34,986 | ₩34,695 | ₩34,986 | +0.49% | 2.9천 |
|---|
| 2026.04.02 | ₩34,336 | ₩34,762 | ₩34,323 | ₩34,762 | +1.24% | 7.1천 |
|---|
| 2026.04.01 | ₩34,722 | ₩34,949 | ₩34,691 | ₩34,691 | -0.09% | 2천 |
|---|
| 2026.03.31 | ₩34,309 | ₩34,558 | ₩34,050 | ₩34,558 | +0.73% | 23.6만 |
|---|
| 2026.03.30 | ₩34,189 | ₩34,229 | ₩33,895 | ₩33,895 | -0.86% | 2.7천 |
|---|
| 2026.03.27 | ₩34,509 | ₩34,509 | ₩34,163 | ₩34,180 | -0.95% | 1.7천 |
|---|
| 2026.03.26 | ₩35,055 | ₩35,055 | ₩34,638 | ₩34,638 | -1.19% | 2.7천 |
|---|
| 2026.03.25 | ₩35,135 | ₩35,135 | ₩34,869 | ₩34,953 | -0.52% | 1.6천 |
|---|
| 2026.03.24 | ₩34,456 | ₩34,909 | ₩34,456 | ₩34,737 | +0.82% | 1천 |
|---|
| 2026.03.23 | ₩34,656 | ₩34,669 | ₩34,384 | ₩34,384 | -0.78% | 3천 |
|---|
| 2026.03.20 | ₩33,870 | ₩33,870 | ₩33,643 | ₩33,651 | -0.64% | 3.5천 |
|---|
| 2026.03.19 | ₩34,069 | ₩34,292 | ₩34,069 | ₩34,292 | +0.65% | 8.3천 |
|---|
| 2026.03.18 | ₩34,296 | ₩34,296 | ₩34,077 | ₩34,077 | -0.64% | 500 |
|---|
| 2026.03.17 | ₩34,722 | ₩34,722 | ₩34,465 | ₩34,465 | -0.74% | 2.2천 |
|---|
| 2026.03.16 | ₩34,549 | ₩34,549 | ₩34,271 | ₩34,271 | -0.81% | 8.7천 |
|---|
| 2026.03.13 | ₩34,243 | ₩34,243 | ₩34,056 | ₩34,120 | -0.36% | 1.5만 |
|---|
| 2026.03.12 | ₩34,437 | ₩34,536 | ₩34,137 | ₩34,137 | -0.87% | 3.1천 |
|---|
| 2026.03.11 | ₩34,729 | ₩34,746 | ₩34,536 | ₩34,746 | +0.05% | 1.4만 |
|---|
| 2026.03.10 | ₩34,831 | ₩34,831 | ₩34,831 | ₩34,831 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩34,429 | ₩35,018 | ₩34,080 | ₩35,018 | +1.71% | 2.9천 |
|---|
| 2026.03.06 | ₩34,815 | ₩34,859 | ₩34,669 | ₩34,859 | +0.13% | 8.8천 |
|---|
| 2026.03.05 | ₩36,001 | ₩36,001 | ₩35,441 | ₩35,610 | -1.08% | 1.3만 |
|---|
| 2026.03.04 | ₩36,131 | ₩36,294 | ₩36,131 | ₩36,228 | +0.27% | 5.4만 |
|---|
| 2026.03.03 | ₩35,381 | ₩36,174 | ₩35,351 | ₩36,014 | +1.79% | 3.4천 |
|---|
| 2026.03.02 | ₩35,858 | ₩36,396 | ₩35,858 | ₩36,344 | +1.36% | 1.1천 |
|---|
| 2026.02.27 | ₩36,054 | ₩36,174 | ₩36,001 | ₩36,135 | +0.23% | 2.6천 |
|---|
| 2026.02.26 | ₩36,387 | ₩36,693 | ₩36,347 | ₩36,631 | +0.67% | 5.7천 |
|---|
| 2026.02.25 | ₩36,214 | ₩36,400 | ₩36,214 | ₩36,399 | +0.51% | 600 |
|---|
| 2026.02.24 | ₩36,480 | ₩36,480 | ₩36,347 | ₩36,360 | -0.33% | 2.3천 |
|---|
| 2026.02.23 | ₩36,693 | ₩38,571 | ₩35,881 | ₩36,022 | -1.83% | 2.6천 |
|---|
| 2026.02.20 | ₩36,520 | ₩36,701 | ₩36,414 | ₩36,701 | +0.50% | 1.3천 |
|---|
| 2026.02.19 | ₩36,547 | ₩36,600 | ₩36,454 | ₩36,592 | +0.12% | 4.2천 |
|---|
| 2026.02.18 | ₩36,667 | ₩36,866 | ₩36,599 | ₩36,692 | +0.07% | 8.9천 |
|---|
| 2026.02.17 | ₩36,400 | ₩36,627 | ₩36,107 | ₩36,483 | +0.23% | 2.2천 |
|---|
| 2026.02.13 | ₩36,400 | ₩36,424 | ₩36,400 | ₩36,424 | +0.07% | 2.2천 |
|---|
| 2026.02.12 | ₩36,760 | ₩36,760 | ₩35,814 | ₩35,934 | -2.25% | 1만 |
|---|
| 2026.02.11 | ₩36,494 | ₩36,507 | ₩36,360 | ₩36,500 | +0.02% | 1.9만 |
|---|
| 2026.02.10 | ₩36,651 | ₩36,719 | ₩36,524 | ₩36,524 | -0.35% | 6.3천 |
|---|
| 2026.02.09 | ₩36,613 | ₩36,749 | ₩36,600 | ₩36,616 | +0.01% | 5.2천 |
|---|
| 2026.02.06 | ₩36,414 | ₩36,664 | ₩36,384 | ₩36,664 | +0.69% | 8.4천 |
|---|
| 2026.02.05 | ₩36,001 | ₩36,001 | ₩35,721 | ₩35,738 | -0.73% | 2.3천 |
|---|
| 2026.02.04 | ₩36,254 | ₩36,267 | ₩35,975 | ₩35,975 | -0.77% | 3.5천 |
|---|
| 2026.02.03 | ₩35,921 | ₩36,081 | ₩35,548 | ₩35,753 | -0.47% | 1.8천 |
|---|
| 2026.02.02 | ₩35,654 | ₩36,214 | ₩35,654 | ₩36,039 | +1.08% | 2.1만 |
|---|
| 2026.01.30 | ₩35,694 | ₩35,694 | ₩35,481 | ₩35,621 | -0.21% | 5.7천 |
|---|
| 2026.01.29 | ₩35,505 | ₩35,732 | ₩35,415 | ₩35,732 | +0.64% | 5.1천 |
|---|
| 2026.01.28 | ₩35,628 | ₩35,628 | ₩35,392 | ₩35,392 | -0.66% | 1.1천 |
|---|
| 2026.01.27 | ₩35,496 | ₩35,568 | ₩35,348 | ₩35,475 | -0.06% | 6.1천 |
|---|
| 2026.01.26 | ₩35,788 | ₩35,788 | ₩35,642 | ₩35,642 | -0.41% | 1.3천 |
|---|
| 2026.01.23 | ₩35,825 | ₩35,825 | ₩35,551 | ₩35,644 | -0.51% | 3.1천 |
|---|
| 2026.01.22 | ₩36,307 | ₩36,404 | ₩36,134 | ₩36,134 | -0.48% | 1.4천 |
|---|
| 2026.01.21 | ₩35,790 | ₩36,067 | ₩35,575 | ₩36,022 | +0.65% | 2.1천 |
|---|
| 2026.01.20 | ₩35,335 | ₩35,456 | ₩35,188 | ₩35,203 | -0.37% | 2.8천 |
|---|
| 2026.01.16 | ₩35,761 | ₩35,814 | ₩35,645 | ₩35,645 | -0.32% | 1.2만 |
|---|
| 2026.01.15 | ₩35,841 | ₩35,947 | ₩35,814 | ₩35,874 | +0.09% | 1.3만 |
|---|
| 2026.01.14 | ₩35,481 | ₩35,481 | ₩35,335 | ₩35,432 | -0.14% | 4.8천 |
|---|
| 2026.01.13 | ₩35,441 | ₩35,708 | ₩35,268 | ₩35,321 | -0.34% | 8.1천 |
|---|
| 2026.01.12 | ₩35,142 | ₩35,401 | ₩35,142 | ₩35,328 | +0.53% | 1만 |
|---|
| 2026.01.09 | ₩34,946 | ₩35,135 | ₩34,895 | ₩35,128 | +0.52% | 2.1만 |
|---|
| 2026.01.08 | ₩34,456 | ₩34,923 | ₩34,456 | ₩34,923 | +1.36% | 5.9천 |
|---|
| 2026.01.07 | ₩34,389 | ₩34,469 | ₩34,283 | ₩34,409 | +0.06% | 1.3만 |
|---|
| 2026.01.06 | ₩34,061 | ₩34,557 | ₩34,061 | ₩34,548 | +1.43% | 13.5만 |
|---|
| 2026.01.05 | ₩34,149 | ₩34,316 | ₩34,043 | ₩34,147 | -0.01% | 1.1만 |
|---|
| 2026.01.02 | ₩33,617 | ₩33,776 | ₩33,617 | ₩33,722 | +0.31% | 4.6천 |
|---|
| 2025.12.31 | ₩33,710 | ₩33,710 | ₩33,583 | ₩33,583 | -0.38% | 8.7천 |
|---|
| 2025.12.30 | ₩34,022 | ₩34,022 | ₩33,879 | ₩33,879 | -0.42% | 5.5천 |
|---|
| 2025.12.29 | ₩34,149 | ₩34,149 | ₩34,056 | ₩34,056 | -0.27% | 500 |
|---|
| 2025.12.26 | ₩34,176 | ₩34,176 | ₩34,149 | ₩34,176 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩34,189 | ₩34,212 | ₩34,149 | ₩34,212 | +0.07% | 2.6천 |
|---|
| 2025.12.23 | ₩34,296 | ₩34,296 | ₩34,100 | ₩34,100 | -0.57% | 3천 |
|---|
| 2025.12.22 | ₩34,323 | ₩34,456 | ₩34,261 | ₩34,261 | -0.18% | 9.4천 |
|---|
| 2025.12.19 | ₩34,069 | ₩34,175 | ₩33,990 | ₩34,056 | -0.04% | 4.6천 |
|---|
| 2025.12.18 | ₩34,229 | ₩34,296 | ₩34,123 | ₩34,123 | -0.31% | 6.2천 |
|---|
| 2025.12.17 | ₩34,123 | ₩34,177 | ₩34,020 | ₩34,020 | -0.30% | 800 |
|---|
| 2025.12.16 | ₩34,176 | ₩34,176 | ₩34,132 | ₩34,132 | -0.13% | 2.2천 |
|---|
| 2025.12.15 | ₩34,509 | ₩34,509 | ₩34,303 | ₩34,303 | -0.60% | 2.9천 |
|---|
| 2025.12.12 | ₩34,336 | ₩34,336 | ₩34,328 | ₩34,328 | -0.02% | 400 |
|---|
| 2025.12.11 | ₩34,496 | ₩34,642 | ₩34,456 | ₩34,590 | +0.27% | 1.9천 |
|---|
| 2025.12.10 | ₩33,710 | ₩34,376 | ₩33,710 | ₩34,228 | +1.54% | 3천 |
|---|
| 2025.12.09 | ₩33,617 | ₩33,657 | ₩33,553 | ₩33,553 | -0.19% | 700 |
|---|
| 2025.12.08 | ₩33,523 | ₩33,523 | ₩33,366 | ₩33,398 | -0.37% | 200 |
|---|
| 2025.12.05 | ₩33,811 | ₩33,811 | ₩33,606 | ₩33,606 | -0.61% | 8.1만 |
|---|
| 2025.12.04 | ₩33,590 | ₩33,796 | ₩33,537 | ₩33,613 | +0.07% | 9.4만 |
|---|