시장 데이터를 불러오는 중
전체 종목
Aptus July Buffer ETF 과거 주가
Aptus July Buffer ETF · JULB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptus July Buffer ETF · JULB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,080 | ₩38,134 | ₩38,080 | ₩38,087 | +0.02% | 3.3천 |
| 2026.10.08 | ₩37,986 | ₩38,013 | ₩37,906 | ₩37,933 | -0.14% | 1.3천 |
| 2026.10.07 | ₩37,906 | ₩38,067 | ₩37,906 | ₩38,027 | +0.32% | 1.6천 |
| 2026.10.06 | ₩38,063 | ₩38,080 | ₩38,063 | ₩38,080 | +0.05% | 300 |
| 2026.10.05 | ₩37,960 | ₩38,013 | ₩37,938 | ₩37,938 | -0.06% | 4.4천 |
| 2026.10.02 | ₩37,879 | ₩37,920 | ₩37,732 | ₩37,806 | -0.19% | 6.4천 |
| 2026.10.01 | ₩37,572 | ₩37,719 | ₩37,572 | ₩37,660 | +0.23% | 5.1천 |
| 2026.09.30 | ₩37,779 | ₩37,799 | ₩37,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,652 |
| -0.34% |
| 6.4만 |
| 2026.09.29 | ₩37,652 | ₩37,706 | ₩37,612 | ₩37,655 | +0.01% | 1.9천 |
|---|
| 2026.09.28 | ₩37,645 | ₩37,732 | ₩37,645 | ₩37,685 | +0.11% | 7.1천 |
|---|
| 2026.09.25 | ₩37,759 | ₩37,854 | ₩37,759 | ₩37,854 | +0.25% | 300 |
|---|
| 2026.09.24 | ₩37,732 | ₩37,732 | ₩37,728 | ₩37,728 | -0.01% | 200 |
|---|
| 2026.09.23 | ₩37,838 | ₩37,838 | ₩37,679 | ₩37,795 | -0.11% | 2.4천 |
|---|
| 2026.09.22 | ₩37,859 | ₩37,946 | ₩37,826 | ₩37,883 | +0.06% | 6.4천 |
|---|
| 2026.09.21 | ₩37,786 | ₩37,886 | ₩37,786 | ₩37,886 | +0.27% | 600 |
|---|
| 2026.09.18 | ₩37,465 | ₩37,545 | ₩37,438 | ₩37,545 | +0.21% | 2.2천 |
|---|
| 2026.09.17 | ₩37,425 | ₩37,558 | ₩37,425 | ₩37,532 | +0.29% | 1.4만 |
|---|
| 2026.09.16 | ₩37,438 | ₩37,518 | ₩37,263 | ₩37,263 | -0.47% | 8.8천 |
|---|
| 2026.09.15 | ₩37,411 | ₩37,411 | ₩37,364 | ₩37,364 | -0.13% | 1.3천 |
|---|
| 2026.09.14 | ₩37,451 | ₩37,512 | ₩37,405 | ₩37,492 | +0.11% | 2.9천 |
|---|
| 2026.09.11 | ₩37,545 | ₩37,639 | ₩37,545 | ₩37,578 | +0.09% | 5천 |
|---|
| 2026.09.10 | ₩37,371 | ₩37,371 | ₩37,371 | ₩37,371 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,545 | ₩37,545 | ₩37,505 | ₩37,505 | -0.11% | 300 |
|---|
| 2026.09.08 | ₩37,665 | ₩37,665 | ₩37,596 | ₩37,596 | -0.18% | 700 |
|---|
| 2026.09.04 | ₩37,719 | ₩37,739 | ₩37,716 | ₩37,716 | -0.01% | 1.1천 |
|---|
| 2026.09.03 | ₩37,746 | ₩37,853 | ₩37,746 | ₩37,786 | +0.11% | 6.6천 |
|---|
| 2026.09.02 | ₩37,518 | ₩37,612 | ₩37,518 | ₩37,565 | +0.12% | 2.8천 |
|---|
| 2026.09.01 | ₩37,492 | ₩37,492 | ₩37,417 | ₩37,417 | -0.20% | 1.4천 |
|---|
| 2026.08.31 | ₩37,585 | ₩37,625 | ₩37,505 | ₩37,597 | +0.03% | 1.5만 |
|---|
| 2026.08.28 | ₩37,719 | ₩37,759 | ₩37,625 | ₩37,625 | -0.25% | 800 |
|---|
| 2026.08.27 | ₩37,696 | ₩37,696 | ₩37,696 | ₩37,696 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,545 | ₩37,585 | ₩37,545 | ₩37,572 | +0.07% | 1.6천 |
|---|
| 2026.08.25 | ₩37,545 | ₩37,545 | ₩37,505 | ₩37,532 | -0.04% | 4.7천 |
|---|
| 2026.08.24 | ₩37,465 | ₩37,518 | ₩37,411 | ₩37,471 | +0.02% | 7.6천 |
|---|
| 2026.08.21 | ₩37,505 | ₩37,572 | ₩37,496 | ₩37,525 | +0.05% | 2.3천 |
|---|
| 2026.08.20 | ₩37,498 | ₩37,545 | ₩37,409 | ₩37,409 | -0.24% | 2.9만 |
|---|
| 2026.08.19 | ₩37,545 | ₩37,652 | ₩37,545 | ₩37,592 | +0.12% | 9.3천 |
|---|
| 2026.08.18 | ₩37,552 | ₩37,599 | ₩37,505 | ₩37,548 | -0.01% | 1.9만 |
|---|
| 2026.08.17 | ₩37,732 | ₩37,772 | ₩37,612 | ₩37,652 | -0.21% | 6.3천 |
|---|
| 2026.08.14 | ₩37,732 | ₩37,786 | ₩37,692 | ₩37,755 | +0.06% | 1.5만 |
|---|
| 2026.08.13 | ₩37,759 | ₩37,799 | ₩37,719 | ₩37,719 | -0.11% | 1천 |
|---|
| 2026.08.12 | ₩37,612 | ₩37,679 | ₩37,599 | ₩37,655 | +0.11% | 9.8천 |
|---|
| 2026.08.11 | ₩37,625 | ₩37,652 | ₩37,572 | ₩37,572 | -0.14% | 4.3천 |
|---|
| 2026.08.10 | ₩37,665 | ₩37,679 | ₩37,572 | ₩37,665 | 0.00% | 6.3천 |
|---|
| 2026.08.07 | ₩37,625 | ₩37,625 | ₩37,625 | ₩37,625 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,565 | ₩37,572 | ₩37,465 | ₩37,532 | -0.09% | 5.3천 |
|---|
| 2026.08.05 | ₩37,665 | ₩37,665 | ₩37,572 | ₩37,584 | -0.22% | 1.9만 |
|---|
| 2026.08.04 | ₩37,518 | ₩37,592 | ₩37,518 | ₩37,582 | +0.17% | 1.6천 |
|---|
| 2026.08.03 | ₩37,211 | ₩37,251 | ₩37,211 | ₩37,251 | +0.11% | 9.4천 |
|---|
| 2026.07.31 | ₩36,890 | ₩37,010 | ₩36,716 | ₩37,010 | +0.33% | 1.1만 |
|---|
| 2026.07.30 | ₩36,769 | ₩36,863 | ₩36,716 | ₩36,811 | +0.11% | 4.2천 |
|---|
| 2026.07.29 | ₩36,569 | ₩36,796 | ₩36,464 | ₩36,464 | -0.29% | 8.4천 |
|---|
| 2026.07.28 | ₩36,656 | ₩36,850 | ₩36,635 | ₩36,803 | +0.40% | 6.3천 |
|---|
| 2026.07.27 | ₩36,763 | ₩36,796 | ₩36,676 | ₩36,720 | -0.12% | 5.4천 |
|---|
| 2026.07.24 | ₩36,702 | ₩36,796 | ₩36,689 | ₩36,689 | -0.04% | 2.3천 |
|---|
| 2026.07.23 | ₩36,662 | ₩36,682 | ₩36,644 | ₩36,644 | -0.05% | 700 |
|---|
| 2026.07.22 | ₩36,983 | ₩36,983 | ₩36,916 | ₩36,930 | -0.14% | 5.7천 |
|---|
| 2026.07.21 | ₩36,983 | ₩36,983 | ₩36,950 | ₩36,950 | -0.09% | 300 |
|---|
| 2026.07.20 | ₩36,876 | ₩36,890 | ₩36,776 | ₩36,776 | -0.27% | 500 |
|---|
| 2026.07.17 | ₩36,883 | ₩36,903 | ₩36,769 | ₩36,809 | -0.20% | 4.3천 |
|---|
| 2026.07.16 | ₩37,077 | ₩37,116 | ₩36,970 | ₩36,999 | -0.21% | 2.1천 |
|---|
| 2026.07.15 | ₩37,023 | ₩37,080 | ₩37,023 | ₩37,080 | +0.15% | 1천 |
|---|
| 2026.07.14 | ₩37,023 | ₩37,050 | ₩36,930 | ₩37,023 | 0.00% | 1만 |
|---|
| 2026.07.13 | ₩37,050 | ₩37,070 | ₩36,903 | ₩36,943 | -0.29% | 4.3천 |
|---|
| 2026.07.10 | ₩36,890 | ₩37,117 | ₩36,890 | ₩37,084 | +0.53% | 7.4천 |
|---|
| 2026.07.09 | ₩36,863 | ₩36,997 | ₩36,863 | ₩36,983 | +0.33% | 1.1만 |
|---|
| 2026.07.08 | ₩36,796 | ₩36,863 | ₩36,635 | ₩36,863 | +0.18% | 1.6만 |
|---|
| 2026.07.07 | ₩36,957 | ₩36,957 | ₩36,809 | ₩36,874 | -0.22% | 8.1천 |
|---|
| 2026.07.06 | ₩36,930 | ₩37,003 | ₩36,910 | ₩36,986 | +0.15% | 1.1만 |
|---|
| 2026.07.02 | ₩36,957 | ₩36,957 | ₩36,696 | ₩36,799 | -0.43% | 1.8만 |
|---|
| 2026.07.01 | ₩36,863 | ₩36,930 | ₩36,836 | ₩36,850 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩36,803 | ₩36,916 | ₩36,803 | ₩36,890 | +0.24% | 10.5만 |
|---|
| 2026.06.29 | ₩36,702 | ₩36,729 | ₩36,702 | ₩36,729 | +0.07% | 7.7만 |
|---|
| 2026.06.26 | ₩36,448 | ₩36,448 | ₩36,448 | ₩36,448 | 0.00% | 1천 |
|---|
| 2026.06.25 | ₩36,515 | ₩36,515 | ₩36,462 | ₩36,462 | -0.15% | 300 |
|---|
| 2026.06.24 | ₩36,569 | ₩36,582 | ₩36,408 | ₩36,408 | -0.44% | 1천 |
|---|
| 2026.06.23 | ₩36,435 | ₩36,435 | ₩36,427 | ₩36,427 | -0.02% | 800 |
|---|
| 2026.06.22 | ₩36,562 | ₩36,562 | ₩36,562 | ₩36,562 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩36,549 | ₩36,585 | ₩36,549 | ₩36,585 | +0.10% | 200 |
|---|
| 2026.06.17 | ₩36,397 | ₩36,397 | ₩36,397 | ₩36,397 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩36,594 | ₩36,594 | ₩36,488 | ₩36,488 | -0.29% | 400 |
|---|
| 2026.06.15 | ₩36,569 | ₩36,595 | ₩36,515 | ₩36,549 | -0.05% | 4.2천 |
|---|
| 2026.06.12 | ₩36,274 | ₩36,381 | ₩36,274 | ₩36,352 | +0.21% | 1.6만 |
|---|
| 2026.06.11 | ₩36,181 | ₩36,228 | ₩36,181 | ₩36,228 | +0.13% | 6.6천 |
|---|
| 2026.06.10 | ₩35,967 | ₩35,967 | ₩35,939 | ₩35,939 | -0.08% | 900 |
|---|
| 2026.06.09 | ₩35,833 | ₩36,206 | ₩35,833 | ₩36,206 | +1.04% | 300 |
|---|
| 2026.06.08 | ₩36,261 | ₩36,288 | ₩36,228 | ₩36,228 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩36,193 | ₩36,193 | ₩36,193 | ₩36,193 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,421 | ₩36,475 | ₩36,421 | ₩36,475 | +0.15% | 200 |
|---|
| 2026.06.03 | ₩36,442 | ₩36,442 | ₩36,415 | ₩36,415 | -0.07% | 100 |
|---|
| 2026.06.02 | ₩36,421 | ₩36,442 | ₩36,421 | ₩36,442 | +0.06% | 8.4만 |
|---|
| 2026.06.01 | ₩36,448 | ₩36,448 | ₩36,381 | ₩36,435 | -0.04% | 1.7천 |
|---|
| 2026.05.29 | ₩36,421 | ₩36,421 | ₩36,421 | ₩36,421 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩36,348 | ₩36,421 | ₩36,348 | ₩36,381 | +0.09% | 4천 |
|---|
| 2026.05.27 | ₩36,314 | ₩36,341 | ₩36,301 | ₩36,341 | +0.07% | 2.9천 |
|---|
| 2026.05.26 | ₩36,286 | ₩36,286 | ₩36,286 | ₩36,286 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩36,248 | ₩36,261 | ₩36,181 | ₩36,205 | -0.12% | 5.9천 |
|---|
| 2026.05.21 | ₩36,054 | ₩36,159 | ₩36,054 | ₩36,159 | +0.29% | 200 |
|---|
| 2026.05.20 | ₩36,098 | ₩36,098 | ₩36,098 | ₩36,098 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩35,960 | ₩36,047 | ₩35,957 | ₩35,957 | -0.01% | 1.2천 |
|---|
| 2026.05.18 | ₩35,980 | ₩36,036 | ₩35,980 | ₩36,036 | +0.16% | 500 |
|---|
| 2026.05.15 | ₩36,015 | ₩36,015 | ₩36,015 | ₩36,015 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩36,047 | ₩36,167 | ₩36,047 | ₩36,167 | +0.33% | 800 |
|---|
| 2026.05.13 | ₩36,054 | ₩36,054 | ₩36,054 | ₩36,054 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,920 | ₩35,985 | ₩35,920 | ₩35,985 | +0.18% | 4.9천 |
|---|
| 2026.05.11 | ₩35,940 | ₩36,007 | ₩35,940 | ₩35,967 | +0.07% | 800 |
|---|
| 2026.05.08 | ₩35,900 | ₩35,953 | ₩35,900 | ₩35,940 | +0.11% | 2천 |
|---|
| 2026.05.07 | ₩35,860 | ₩35,927 | ₩35,850 | ₩35,850 | -0.03% | 800 |
|---|
| 2026.05.06 | ₩35,846 | ₩35,880 | ₩35,846 | ₩35,880 | +0.09% | 100 |
|---|
| 2026.05.05 | ₩35,686 | ₩35,702 | ₩35,686 | ₩35,702 | +0.04% | 800 |
|---|
| 2026.05.04 | ₩35,672 | ₩35,672 | ₩35,560 | ₩35,560 | -0.31% | 500 |
|---|
| 2026.05.01 | ₩35,646 | ₩35,646 | ₩35,632 | ₩35,632 | -0.04% | 300 |
|---|
| 2026.04.30 | ₩35,418 | ₩35,586 | ₩35,418 | ₩35,586 | +0.47% | 2.9천 |
|---|
| 2026.04.29 | ₩35,378 | ₩35,378 | ₩35,372 | ₩35,372 | -0.02% | 300 |
|---|
| 2026.04.28 | ₩35,365 | ₩35,365 | ₩35,311 | ₩35,358 | -0.02% | 1.3천 |
|---|
| 2026.04.27 | ₩35,458 | ₩35,458 | ₩35,405 | ₩35,458 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩35,405 | ₩35,458 | ₩35,378 | ₩35,418 | +0.04% | 1.8천 |
|---|
| 2026.04.23 | ₩35,338 | ₩35,365 | ₩35,244 | ₩35,278 | -0.17% | 3.9천 |
|---|
| 2026.04.22 | ₩35,318 | ₩35,351 | ₩35,285 | ₩35,329 | +0.03% | 2천 |
|---|
| 2026.04.21 | ₩35,351 | ₩35,351 | ₩35,163 | ₩35,163 | -0.53% | 1.5천 |
|---|
| 2026.04.20 | ₩35,298 | ₩35,311 | ₩35,258 | ₩35,259 | -0.11% | 700 |
|---|
| 2026.04.17 | ₩35,258 | ₩35,311 | ₩35,258 | ₩35,301 | +0.12% | 300 |
|---|
| 2026.04.16 | ₩35,017 | ₩35,111 | ₩35,017 | ₩35,071 | +0.15% | 2.7천 |
|---|
| 2026.04.15 | ₩34,990 | ₩35,030 | ₩34,950 | ₩35,030 | +0.11% | 1.4천 |
|---|
| 2026.04.14 | ₩34,870 | ₩34,870 | ₩34,850 | ₩34,861 | -0.03% | 4.7천 |
|---|
| 2026.04.13 | ₩34,388 | ₩34,622 | ₩34,388 | ₩34,622 | +0.68% | 1.2만 |
|---|
| 2026.04.10 | ₩34,475 | ₩34,509 | ₩34,402 | ₩34,414 | -0.18% | 1.2천 |
|---|
| 2026.04.09 | ₩34,268 | ₩34,495 | ₩34,268 | ₩34,447 | +0.52% | 1.9천 |
|---|
| 2026.04.08 | ₩34,255 | ₩34,322 | ₩34,255 | ₩34,300 | +0.13% | 1.4천 |
|---|
| 2026.04.07 | ₩33,653 | ₩33,827 | ₩33,653 | ₩33,827 | +0.52% | 4천 |
|---|
| 2026.04.06 | ₩33,840 | ₩33,840 | ₩33,746 | ₩33,815 | -0.08% | 2.6만 |
|---|
| 2026.04.02 | ₩33,606 | ₩33,760 | ₩33,606 | ₩33,753 | +0.44% | 1.4천 |
|---|
| 2026.04.01 | ₩33,733 | ₩33,827 | ₩33,730 | ₩33,730 | -0.01% | 400 |
|---|
| 2026.03.31 | ₩33,399 | ₩33,613 | ₩33,345 | ₩33,577 | +0.53% | 1.2만 |
|---|
| 2026.03.30 | ₩33,225 | ₩33,225 | ₩33,104 | ₩33,104 | -0.36% | 500 |
|---|
| 2026.03.27 | ₩33,305 | ₩33,305 | ₩33,165 | ₩33,165 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩33,626 | ₩33,626 | ₩33,451 | ₩33,451 | -0.52% | 1.3천 |
|---|
| 2026.03.25 | ₩33,746 | ₩33,840 | ₩33,746 | ₩33,770 | +0.07% | 8.5천 |
|---|
| 2026.03.24 | ₩33,626 | ₩33,760 | ₩33,626 | ₩33,647 | +0.06% | 17.1만 |
|---|
| 2026.03.23 | ₩33,920 | ₩33,934 | ₩33,746 | ₩33,758 | -0.48% | 8천 |
|---|
| 2026.03.20 | ₩33,693 | ₩33,693 | ₩33,506 | ₩33,536 | -0.46% | 6.3천 |
|---|
| 2026.03.19 | ₩33,720 | ₩33,840 | ₩33,680 | ₩33,812 | +0.27% | 800 |
|---|
| 2026.03.18 | ₩33,987 | ₩34,041 | ₩33,855 | ₩33,855 | -0.39% | 2.3천 |
|---|
| 2026.03.17 | ₩34,188 | ₩34,228 | ₩34,121 | ₩34,134 | -0.16% | 8.5만 |
|---|
| 2026.03.16 | ₩33,974 | ₩34,067 | ₩33,974 | ₩34,067 | +0.28% | 1.6천 |
|---|
| 2026.03.13 | ₩34,148 | ₩34,148 | ₩33,871 | ₩33,871 | -0.81% | 200 |
|---|
| 2026.03.12 | ₩33,997 | ₩34,054 | ₩33,974 | ₩33,982 | -0.04% | 1.9천 |
|---|
| 2026.03.11 | ₩34,281 | ₩34,281 | ₩34,201 | ₩34,261 | -0.06% | 1천 |
|---|
| 2026.03.10 | ₩34,402 | ₩34,402 | ₩34,255 | ₩34,264 | -0.40% | 24.2만 |
|---|
| 2026.03.09 | ₩33,853 | ₩34,308 | ₩33,853 | ₩34,308 | +1.34% | 2.5천 |
|---|
| 2026.03.06 | ₩34,221 | ₩34,241 | ₩34,137 | ₩34,137 | -0.25% | 600 |
|---|
| 2026.03.05 | ₩34,390 | ₩34,390 | ₩34,390 | ₩34,390 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩34,495 | ₩34,549 | ₩34,495 | ₩34,514 | +0.05% | 1.3천 |
|---|
| 2026.03.03 | ₩34,054 | ₩34,354 | ₩34,054 | ₩34,354 | +0.88% | 1천 |
|---|
| 2026.03.02 | ₩34,537 | ₩34,537 | ₩34,537 | ₩34,537 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,268 | ₩34,499 | ₩34,268 | ₩34,499 | +0.68% | 700 |
|---|
| 2026.02.26 | ₩34,636 | ₩34,636 | ₩34,578 | ₩34,578 | -0.17% | 200 |
|---|
| 2026.02.25 | ₩34,677 | ₩34,677 | ₩34,677 | ₩34,677 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,525 | ₩34,525 | ₩34,525 | ₩34,525 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩34,343 | ₩34,343 | ₩34,343 | ₩34,343 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩34,495 | ₩34,552 | ₩34,495 | ₩34,552 | +0.16% | 1.5천 |
|---|
| 2026.02.19 | ₩34,410 | ₩34,410 | ₩34,410 | ₩34,410 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩34,536 | ₩34,541 | ₩34,483 | ₩34,483 | -0.15% | 1.4천 |
|---|
| 2026.02.17 | ₩34,328 | ₩34,360 | ₩34,328 | ₩34,360 | +0.09% | 1.7천 |
|---|
| 2026.02.13 | ₩34,316 | ₩34,316 | ₩34,316 | ₩34,316 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩34,536 | ₩34,536 | ₩34,315 | ₩34,315 | -0.64% | 1.2천 |
|---|
| 2026.02.11 | ₩34,723 | ₩34,723 | ₩34,589 | ₩34,616 | -0.31% | 1.2천 |
|---|
| 2026.02.10 | ₩34,669 | ₩34,669 | ₩34,594 | ₩34,594 | -0.22% | 300 |
|---|
| 2026.02.09 | ₩34,643 | ₩34,709 | ₩34,643 | ₩34,649 | +0.02% | 900 |
|---|
| 2026.02.06 | ₩34,536 | ₩34,572 | ₩34,536 | ₩34,572 | +0.10% | 3천 |
|---|
| 2026.02.05 | ₩34,255 | ₩34,255 | ₩34,193 | ₩34,193 | -0.18% | 300 |
|---|
| 2026.02.04 | ₩34,469 | ₩34,469 | ₩34,348 | ₩34,403 | -0.19% | 300 |
|---|
| 2026.02.03 | ₩34,455 | ₩34,502 | ₩34,388 | ₩34,502 | +0.14% | 6.4천 |
|---|
| 2026.02.02 | ₩34,656 | ₩34,696 | ₩34,616 | ₩34,644 | -0.03% | 400 |
|---|
| 2026.01.30 | ₩34,536 | ₩34,562 | ₩34,522 | ₩34,540 | +0.01% | 3.8천 |
|---|
| 2026.01.29 | ₩34,482 | ₩34,601 | ₩34,442 | ₩34,601 | +0.35% | 9만 |
|---|
| 2026.01.28 | ₩34,656 | ₩34,935 | ₩34,656 | ₩34,935 | +0.81% | 5.4천 |
|---|
| 2026.01.27 | ₩34,629 | ₩34,629 | ₩34,629 | ₩34,629 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩34,576 | ₩34,616 | ₩34,576 | ₩34,576 | 0.00% | 1.2천 |
|---|
| 2026.01.23 | ₩34,536 | ₩34,536 | ₩34,479 | ₩34,479 | -0.16% | 200 |
|---|
| 2026.01.22 | ₩34,469 | ₩34,482 | ₩34,463 | ₩34,463 | -0.02% | 400 |
|---|
| 2026.01.21 | ₩34,252 | ₩34,469 | ₩34,252 | ₩34,367 | +0.34% | 3.3천 |
|---|
| 2026.01.20 | ₩34,149 | ₩34,149 | ₩34,149 | ₩34,149 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,536 | ₩34,536 | ₩34,530 | ₩34,530 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩34,549 | ₩34,576 | ₩34,514 | ₩34,514 | -0.10% | 1천 |
|---|
| 2026.01.14 | ₩34,463 | ₩34,463 | ₩34,463 | ₩34,463 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩34,538 | ₩34,538 | ₩34,538 | ₩34,538 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩34,562 | ₩34,602 | ₩34,509 | ₩34,602 | +0.12% | 1.4천 |
|---|
| 2026.01.09 | ₩34,549 | ₩34,560 | ₩34,549 | ₩34,549 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩34,402 | ₩34,435 | ₩34,402 | ₩34,435 | +0.10% | 700 |
|---|
| 2026.01.07 | ₩34,482 | ₩34,482 | ₩34,418 | ₩34,418 | -0.19% | 2.5천 |
|---|
| 2026.01.06 | ₩34,457 | ₩34,475 | ₩34,457 | ₩34,475 | +0.05% | 100 |
|---|
| 2026.01.05 | ₩34,429 | ₩34,429 | ₩34,366 | ₩34,366 | -0.18% | 200 |
|---|
| 2026.01.02 | ₩34,263 | ₩34,263 | ₩34,263 | ₩34,263 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩34,255 | ₩34,255 | ₩34,243 | ₩34,243 | -0.04% | 1.2천 |
|---|
| 2025.12.30 | ₩34,344 | ₩34,388 | ₩34,344 | ₩34,354 | +0.03% | 2천 |
|---|
| 2025.12.29 | ₩34,322 | ₩34,375 | ₩34,322 | ₩34,362 | +0.12% | 700 |
|---|
| 2025.12.26 | ₩34,404 | ₩34,406 | ₩34,404 | ₩34,406 | +0.00% | 100 |
|---|
| 2025.12.24 | ₩34,402 | ₩34,402 | ₩34,402 | ₩34,402 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,362 | ₩34,375 | ₩34,308 | ₩34,350 | -0.04% | 5.7천 |
|---|
| 2025.12.22 | ₩34,255 | ₩34,295 | ₩34,255 | ₩34,276 | +0.06% | 2.6천 |
|---|
| 2025.12.19 | ₩34,148 | ₩34,148 | ₩34,144 | ₩34,144 | -0.01% | 800 |
|---|
| 2025.12.18 | ₩34,014 | ₩34,014 | ₩33,994 | ₩33,994 | -0.06% | 300 |
|---|
| 2025.12.17 | ₩34,001 | ₩34,001 | ₩33,847 | ₩33,847 | -0.45% | 8.1천 |
|---|
| 2025.12.16 | ₩34,067 | ₩34,067 | ₩34,005 | ₩34,043 | -0.07% | 1.3천 |
|---|
| 2025.12.15 | ₩34,094 | ₩34,121 | ₩34,069 | ₩34,069 | -0.07% | 400 |
|---|
| 2025.12.12 | ₩34,188 | ₩34,188 | ₩34,094 | ₩34,094 | -0.27% | 6.9천 |
|---|
| 2025.12.11 | ₩34,161 | ₩34,253 | ₩34,136 | ₩34,253 | +0.27% | 6.6천 |
|---|
| 2025.12.10 | ₩34,121 | ₩34,215 | ₩34,054 | ₩34,180 | +0.17% | 5.8천 |
|---|
| 2025.12.09 | ₩34,054 | ₩34,054 | ₩34,054 | ₩34,054 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,063 | ₩34,063 | ₩34,053 | ₩34,053 | -0.03% | 600 |
|---|
| 2025.12.05 | ₩34,121 | ₩34,121 | ₩34,112 | ₩34,112 | -0.03% | 200 |
|---|
| 2025.12.04 | ₩34,094 | ₩34,154 | ₩34,041 | ₩34,069 | -0.07% | 2.4천 |
|---|
| 2025.12.03 | ₩34,094 | ₩34,094 | ₩34,054 | ₩34,054 | -0.12% | 200 |
|---|
| 2025.12.02 | ₩34,013 | ₩34,041 | ₩34,001 | ₩34,001 | -0.04% | 2.5천 |
|---|
| 2025.12.01 | ₩33,987 | ₩33,987 | ₩33,947 | ₩33,947 | -0.12% | 3.1천 |
|---|
| 2025.11.28 | ₩34,022 | ₩34,022 | ₩34,022 | ₩34,022 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,934 | ₩34,041 | ₩33,934 | ₩33,948 | +0.04% | 2.8천 |
|---|
| 2025.11.25 | ₩33,693 | ₩33,827 | ₩33,673 | ₩33,813 | +0.36% | 7천 |
|---|
| 2025.11.24 | ₩33,639 | ₩33,746 | ₩33,639 | ₩33,680 | +0.12% | 1.6만 |
|---|
| 2025.11.21 | ₩33,211 | ₩33,519 | ₩33,211 | ₩33,361 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩33,800 | ₩33,800 | ₩33,195 | ₩33,195 | -1.79% | 700 |
|---|
| 2025.11.19 | ₩33,452 | ₩33,452 | ₩33,439 | ₩33,447 | -0.02% | 1.7천 |
|---|
| 2025.11.18 | ₩33,412 | ₩33,479 | ₩33,292 | ₩33,397 | -0.04% | 8.6천 |
|---|
| 2025.11.17 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,667 | ₩33,720 | ₩33,665 | ₩33,665 | -0.01% | 4천 |
|---|
| 2025.11.13 | ₩33,800 | ₩33,800 | ₩33,626 | ₩33,693 | -0.32% | 2.3만 |
|---|
| 2025.11.12 | ₩33,910 | ₩33,920 | ₩33,910 | ₩33,920 | +0.03% | 4.9천 |
|---|
| 2025.11.11 | ₩33,853 | ₩33,934 | ₩33,840 | ₩33,923 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩33,894 | ₩33,920 | ₩33,773 | ₩33,912 | +0.06% | 2천 |
|---|
| 2025.11.07 | ₩33,506 | ₩33,680 | ₩33,506 | ₩33,669 | +0.49% | 1.5천 |
|---|
| 2025.11.06 | ₩33,682 | ₩33,682 | ₩33,653 | ₩33,654 | -0.08% | 3.4천 |
|---|
| 2025.11.05 | ₩33,827 | ₩33,920 | ₩33,800 | ₩33,867 | +0.12% | 1.5만 |
|---|
| 2025.11.04 | ₩33,827 | ₩33,880 | ₩33,741 | ₩33,741 | -0.25% | 5.6만 |
|---|
| 2025.11.03 | ₩33,894 | ₩34,067 | ₩33,867 | ₩33,894 | 0.00% | 9.3만 |
|---|
| 2025.10.31 | ₩33,934 | ₩33,934 | ₩33,800 | ₩33,871 | -0.19% | 3만 |
|---|
| 2025.10.30 | ₩33,922 | ₩34,001 | ₩33,840 | ₩33,840 | -0.24% | 31.5만 |
|---|
| 2025.10.29 | ₩34,014 | ₩34,014 | ₩33,934 | ₩33,934 | -0.24% | 17.5만 |
|---|
| 2025.10.28 | ₩33,974 | ₩34,027 | ₩33,954 | ₩33,971 | -0.01% | 1.2만 |
|---|
| 2025.10.27 | ₩33,958 | ₩33,958 | ₩33,958 | ₩33,958 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,827 | ₩33,827 | ₩33,801 | ₩33,801 | -0.08% | 1.3만 |
|---|
| 2025.10.23 | ₩33,573 | ₩33,706 | ₩33,573 | ₩33,693 | +0.36% | 1.5만 |
|---|
| 2025.10.22 | ₩33,506 | ₩33,574 | ₩33,506 | ₩33,574 | +0.20% | 100 |
|---|
| 2025.10.21 | ₩33,653 | ₩33,667 | ₩33,653 | ₩33,667 | +0.04% | 300 |
|---|
| 2025.10.20 | ₩33,666 | ₩33,666 | ₩33,626 | ₩33,646 | -0.06% | 100 |
|---|
| 2025.10.17 | ₩33,312 | ₩33,312 | ₩33,312 | ₩33,312 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩33,305 | ₩33,312 | ₩33,305 | ₩33,312 | +0.02% | 2.4천 |
|---|
| 2025.10.15 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,425 | ₩33,425 | ₩33,388 | ₩33,388 | -0.11% | 100 |
|---|