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 | ₩38,180 | ₩38,234 | ₩38,180 | ₩38,187 | +0.02% | 3.3천 |
| 2026.10.08 | ₩38,086 | ₩38,113 | ₩38,006 | ₩38,033 | -0.14% | 1.3천 |
| 2026.10.07 | ₩38,006 | ₩38,167 | ₩38,006 | ₩38,127 | +0.32% | 1.6천 |
| 2026.10.06 | ₩38,163 | ₩38,180 | ₩38,163 | ₩38,180 | +0.05% | 300 |
| 2026.10.05 | ₩38,060 | ₩38,113 | ₩38,038 | ₩38,038 | -0.06% | 4.4천 |
| 2026.10.02 | ₩37,979 | ₩38,019 | ₩37,832 | ₩37,905 | -0.19% | 6.4천 |
| 2026.10.01 | ₩37,671 | ₩37,818 | ₩37,671 | ₩37,759 | +0.23% | 5.1천 |
| 2026.09.30 | ₩37,879 | ₩37,899 | ₩37,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,751 |
| -0.34% |
| 6.4만 |
| 2026.09.29 | ₩37,751 | ₩37,805 | ₩37,711 | ₩37,754 | +0.01% | 1.9천 |
|---|
| 2026.09.28 | ₩37,744 | ₩37,832 | ₩37,744 | ₩37,785 | +0.11% | 7.1천 |
|---|
| 2026.09.25 | ₩37,858 | ₩37,954 | ₩37,858 | ₩37,954 | +0.25% | 300 |
|---|
| 2026.09.24 | ₩37,832 | ₩37,832 | ₩37,828 | ₩37,828 | -0.01% | 200 |
|---|
| 2026.09.23 | ₩37,938 | ₩37,938 | ₩37,778 | ₩37,895 | -0.11% | 2.4천 |
|---|
| 2026.09.22 | ₩37,959 | ₩38,046 | ₩37,925 | ₩37,983 | +0.06% | 6.4천 |
|---|
| 2026.09.21 | ₩37,885 | ₩37,986 | ₩37,885 | ₩37,986 | +0.27% | 600 |
|---|
| 2026.09.18 | ₩37,563 | ₩37,644 | ₩37,537 | ₩37,644 | +0.21% | 2.2천 |
|---|
| 2026.09.17 | ₩37,523 | ₩37,657 | ₩37,523 | ₩37,630 | +0.29% | 1.4만 |
|---|
| 2026.09.16 | ₩37,537 | ₩37,617 | ₩37,361 | ₩37,361 | -0.47% | 8.8천 |
|---|
| 2026.09.15 | ₩37,510 | ₩37,510 | ₩37,463 | ₩37,463 | -0.13% | 1.3천 |
|---|
| 2026.09.14 | ₩37,550 | ₩37,610 | ₩37,503 | ₩37,590 | +0.11% | 2.9천 |
|---|
| 2026.09.11 | ₩37,644 | ₩37,738 | ₩37,644 | ₩37,677 | +0.09% | 5천 |
|---|
| 2026.09.10 | ₩37,469 | ₩37,469 | ₩37,469 | ₩37,469 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,644 | ₩37,644 | ₩37,604 | ₩37,604 | -0.11% | 300 |
|---|
| 2026.09.08 | ₩37,765 | ₩37,765 | ₩37,695 | ₩37,695 | -0.18% | 700 |
|---|
| 2026.09.04 | ₩37,818 | ₩37,838 | ₩37,815 | ₩37,815 | -0.01% | 1.1천 |
|---|
| 2026.09.03 | ₩37,845 | ₩37,952 | ₩37,845 | ₩37,885 | +0.11% | 6.6천 |
|---|
| 2026.09.02 | ₩37,617 | ₩37,711 | ₩37,617 | ₩37,664 | +0.12% | 2.8천 |
|---|
| 2026.09.01 | ₩37,590 | ₩37,590 | ₩37,515 | ₩37,515 | -0.20% | 1.4천 |
|---|
| 2026.08.31 | ₩37,684 | ₩37,724 | ₩37,604 | ₩37,696 | +0.03% | 1.5만 |
|---|
| 2026.08.28 | ₩37,818 | ₩37,858 | ₩37,724 | ₩37,724 | -0.25% | 800 |
|---|
| 2026.08.27 | ₩37,795 | ₩37,795 | ₩37,795 | ₩37,795 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,644 | ₩37,684 | ₩37,644 | ₩37,671 | +0.07% | 1.6천 |
|---|
| 2026.08.25 | ₩37,644 | ₩37,644 | ₩37,604 | ₩37,630 | -0.04% | 4.7천 |
|---|
| 2026.08.24 | ₩37,563 | ₩37,617 | ₩37,510 | ₩37,570 | +0.02% | 7.6천 |
|---|
| 2026.08.21 | ₩37,604 | ₩37,671 | ₩37,594 | ₩37,624 | +0.05% | 2.3천 |
|---|
| 2026.08.20 | ₩37,597 | ₩37,644 | ₩37,507 | ₩37,507 | -0.24% | 2.9만 |
|---|
| 2026.08.19 | ₩37,644 | ₩37,751 | ₩37,644 | ₩37,691 | +0.12% | 9.3천 |
|---|
| 2026.08.18 | ₩37,651 | ₩37,697 | ₩37,604 | ₩37,647 | -0.01% | 1.9만 |
|---|
| 2026.08.17 | ₩37,832 | ₩37,872 | ₩37,711 | ₩37,751 | -0.21% | 6.3천 |
|---|
| 2026.08.14 | ₩37,832 | ₩37,885 | ₩37,791 | ₩37,854 | +0.06% | 1.5만 |
|---|
| 2026.08.13 | ₩37,858 | ₩37,899 | ₩37,818 | ₩37,818 | -0.11% | 1천 |
|---|
| 2026.08.12 | ₩37,711 | ₩37,778 | ₩37,697 | ₩37,754 | +0.11% | 9.8천 |
|---|
| 2026.08.11 | ₩37,724 | ₩37,751 | ₩37,671 | ₩37,671 | -0.14% | 4.3천 |
|---|
| 2026.08.10 | ₩37,765 | ₩37,778 | ₩37,671 | ₩37,765 | 0.00% | 6.3천 |
|---|
| 2026.08.07 | ₩37,724 | ₩37,724 | ₩37,724 | ₩37,724 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,664 | ₩37,671 | ₩37,563 | ₩37,630 | -0.09% | 5.3천 |
|---|
| 2026.08.05 | ₩37,765 | ₩37,765 | ₩37,671 | ₩37,683 | -0.22% | 1.9만 |
|---|
| 2026.08.04 | ₩37,617 | ₩37,691 | ₩37,617 | ₩37,681 | +0.17% | 1.6천 |
|---|
| 2026.08.03 | ₩37,309 | ₩37,349 | ₩37,309 | ₩37,349 | +0.11% | 9.4천 |
|---|
| 2026.07.31 | ₩36,987 | ₩37,107 | ₩36,812 | ₩37,107 | +0.33% | 1.1만 |
|---|
| 2026.07.30 | ₩36,866 | ₩36,960 | ₩36,812 | ₩36,908 | +0.11% | 4.2천 |
|---|
| 2026.07.29 | ₩36,665 | ₩36,893 | ₩36,560 | ₩36,560 | -0.29% | 8.4천 |
|---|
| 2026.07.28 | ₩36,752 | ₩36,946 | ₩36,732 | ₩36,900 | +0.40% | 6.3천 |
|---|
| 2026.07.27 | ₩36,859 | ₩36,893 | ₩36,772 | ₩36,816 | -0.12% | 5.4천 |
|---|
| 2026.07.24 | ₩36,799 | ₩36,893 | ₩36,786 | ₩36,786 | -0.04% | 2.3천 |
|---|
| 2026.07.23 | ₩36,759 | ₩36,779 | ₩36,740 | ₩36,740 | -0.05% | 700 |
|---|
| 2026.07.22 | ₩37,081 | ₩37,081 | ₩37,014 | ₩37,027 | -0.14% | 5.7천 |
|---|
| 2026.07.21 | ₩37,081 | ₩37,081 | ₩37,047 | ₩37,047 | -0.09% | 300 |
|---|
| 2026.07.20 | ₩36,973 | ₩36,987 | ₩36,873 | ₩36,873 | -0.27% | 500 |
|---|
| 2026.07.17 | ₩36,980 | ₩37,000 | ₩36,866 | ₩36,906 | -0.20% | 4.3천 |
|---|
| 2026.07.16 | ₩37,174 | ₩37,213 | ₩37,067 | ₩37,097 | -0.21% | 2.1천 |
|---|
| 2026.07.15 | ₩37,121 | ₩37,177 | ₩37,121 | ₩37,177 | +0.15% | 1천 |
|---|
| 2026.07.14 | ₩37,121 | ₩37,148 | ₩37,027 | ₩37,121 | 0.00% | 1만 |
|---|
| 2026.07.13 | ₩37,148 | ₩37,168 | ₩37,000 | ₩37,040 | -0.29% | 4.3천 |
|---|
| 2026.07.10 | ₩36,987 | ₩37,215 | ₩36,987 | ₩37,181 | +0.53% | 7.4천 |
|---|
| 2026.07.09 | ₩36,960 | ₩37,094 | ₩36,960 | ₩37,081 | +0.33% | 1.1만 |
|---|
| 2026.07.08 | ₩36,893 | ₩36,960 | ₩36,732 | ₩36,960 | +0.18% | 1.6만 |
|---|
| 2026.07.07 | ₩37,054 | ₩37,054 | ₩36,906 | ₩36,971 | -0.22% | 8.1천 |
|---|
| 2026.07.06 | ₩37,027 | ₩37,101 | ₩37,007 | ₩37,083 | +0.15% | 1.1만 |
|---|
| 2026.07.02 | ₩37,054 | ₩37,054 | ₩36,792 | ₩36,896 | -0.43% | 1.8만 |
|---|
| 2026.07.01 | ₩36,960 | ₩37,027 | ₩36,933 | ₩36,946 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩36,900 | ₩37,014 | ₩36,900 | ₩36,987 | +0.24% | 10.5만 |
|---|
| 2026.06.29 | ₩36,799 | ₩36,826 | ₩36,799 | ₩36,826 | +0.07% | 7.7만 |
|---|
| 2026.06.26 | ₩36,544 | ₩36,544 | ₩36,544 | ₩36,544 | 0.00% | 1천 |
|---|
| 2026.06.25 | ₩36,611 | ₩36,611 | ₩36,558 | ₩36,558 | -0.15% | 300 |
|---|
| 2026.06.24 | ₩36,665 | ₩36,678 | ₩36,504 | ₩36,504 | -0.44% | 1천 |
|---|
| 2026.06.23 | ₩36,531 | ₩36,531 | ₩36,523 | ₩36,523 | -0.02% | 800 |
|---|
| 2026.06.22 | ₩36,658 | ₩36,658 | ₩36,658 | ₩36,658 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩36,645 | ₩36,681 | ₩36,645 | ₩36,681 | +0.10% | 200 |
|---|
| 2026.06.17 | ₩36,493 | ₩36,493 | ₩36,493 | ₩36,493 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩36,690 | ₩36,690 | ₩36,584 | ₩36,584 | -0.29% | 400 |
|---|
| 2026.06.15 | ₩36,665 | ₩36,692 | ₩36,611 | ₩36,645 | -0.05% | 4.2천 |
|---|
| 2026.06.12 | ₩36,370 | ₩36,477 | ₩36,370 | ₩36,448 | +0.21% | 1.6만 |
|---|
| 2026.06.11 | ₩36,276 | ₩36,323 | ₩36,276 | ₩36,323 | +0.13% | 6.6천 |
|---|
| 2026.06.10 | ₩36,061 | ₩36,061 | ₩36,033 | ₩36,033 | -0.08% | 900 |
|---|
| 2026.06.09 | ₩35,927 | ₩36,301 | ₩35,927 | ₩36,301 | +1.04% | 300 |
|---|
| 2026.06.08 | ₩36,356 | ₩36,383 | ₩36,323 | ₩36,323 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩36,288 | ₩36,288 | ₩36,288 | ₩36,288 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,517 | ₩36,571 | ₩36,517 | ₩36,571 | +0.15% | 200 |
|---|
| 2026.06.03 | ₩36,537 | ₩36,537 | ₩36,511 | ₩36,511 | -0.07% | 100 |
|---|
| 2026.06.02 | ₩36,517 | ₩36,537 | ₩36,517 | ₩36,537 | +0.06% | 8.4만 |
|---|
| 2026.06.01 | ₩36,544 | ₩36,544 | ₩36,477 | ₩36,531 | -0.04% | 1.7천 |
|---|
| 2026.05.29 | ₩36,517 | ₩36,517 | ₩36,517 | ₩36,517 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩36,444 | ₩36,517 | ₩36,444 | ₩36,477 | +0.09% | 4천 |
|---|
| 2026.05.27 | ₩36,410 | ₩36,437 | ₩36,397 | ₩36,437 | +0.07% | 2.9천 |
|---|
| 2026.05.26 | ₩36,382 | ₩36,382 | ₩36,382 | ₩36,382 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩36,343 | ₩36,356 | ₩36,276 | ₩36,300 | -0.12% | 5.9천 |
|---|
| 2026.05.21 | ₩36,149 | ₩36,254 | ₩36,149 | ₩36,254 | +0.29% | 200 |
|---|
| 2026.05.20 | ₩36,193 | ₩36,193 | ₩36,193 | ₩36,193 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,055 | ₩36,142 | ₩36,052 | ₩36,052 | -0.01% | 1.2천 |
|---|
| 2026.05.18 | ₩36,075 | ₩36,131 | ₩36,075 | ₩36,131 | +0.16% | 500 |
|---|
| 2026.05.15 | ₩36,110 | ₩36,110 | ₩36,110 | ₩36,110 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩36,142 | ₩36,263 | ₩36,142 | ₩36,263 | +0.33% | 800 |
|---|
| 2026.05.13 | ₩36,149 | ₩36,149 | ₩36,149 | ₩36,149 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,014 | ₩36,080 | ₩36,014 | ₩36,080 | +0.18% | 4.9천 |
|---|
| 2026.05.11 | ₩36,035 | ₩36,102 | ₩36,035 | ₩36,061 | +0.07% | 800 |
|---|
| 2026.05.08 | ₩35,994 | ₩36,048 | ₩35,994 | ₩36,035 | +0.11% | 2천 |
|---|
| 2026.05.07 | ₩35,954 | ₩36,021 | ₩35,945 | ₩35,945 | -0.03% | 800 |
|---|
| 2026.05.06 | ₩35,941 | ₩35,974 | ₩35,941 | ₩35,974 | +0.09% | 100 |
|---|
| 2026.05.05 | ₩35,780 | ₩35,796 | ₩35,780 | ₩35,796 | +0.04% | 800 |
|---|
| 2026.05.04 | ₩35,766 | ₩35,766 | ₩35,654 | ₩35,654 | -0.31% | 500 |
|---|
| 2026.05.01 | ₩35,740 | ₩35,740 | ₩35,726 | ₩35,726 | -0.04% | 300 |
|---|
| 2026.04.30 | ₩35,512 | ₩35,679 | ₩35,512 | ₩35,679 | +0.47% | 2.9천 |
|---|
| 2026.04.29 | ₩35,471 | ₩35,471 | ₩35,465 | ₩35,465 | -0.02% | 300 |
|---|
| 2026.04.28 | ₩35,458 | ₩35,458 | ₩35,404 | ₩35,451 | -0.02% | 1.3천 |
|---|
| 2026.04.27 | ₩35,552 | ₩35,552 | ₩35,498 | ₩35,552 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩35,498 | ₩35,552 | ₩35,471 | ₩35,512 | +0.04% | 1.8천 |
|---|
| 2026.04.23 | ₩35,431 | ₩35,458 | ₩35,337 | ₩35,371 | -0.17% | 3.9천 |
|---|
| 2026.04.22 | ₩35,411 | ₩35,444 | ₩35,377 | ₩35,422 | +0.03% | 2천 |
|---|
| 2026.04.21 | ₩35,444 | ₩35,444 | ₩35,255 | ₩35,255 | -0.53% | 1.5천 |
|---|
| 2026.04.20 | ₩35,391 | ₩35,404 | ₩35,351 | ₩35,352 | -0.11% | 700 |
|---|
| 2026.04.17 | ₩35,351 | ₩35,404 | ₩35,351 | ₩35,394 | +0.12% | 300 |
|---|
| 2026.04.16 | ₩35,109 | ₩35,203 | ₩35,109 | ₩35,163 | +0.15% | 2.7천 |
|---|
| 2026.04.15 | ₩35,082 | ₩35,123 | ₩35,042 | ₩35,123 | +0.11% | 1.4천 |
|---|
| 2026.04.14 | ₩34,962 | ₩34,962 | ₩34,942 | ₩34,952 | -0.03% | 4.7천 |
|---|
| 2026.04.13 | ₩34,479 | ₩34,714 | ₩34,479 | ₩34,714 | +0.68% | 1.2만 |
|---|
| 2026.04.10 | ₩34,566 | ₩34,600 | ₩34,492 | ₩34,504 | -0.18% | 1.2천 |
|---|
| 2026.04.09 | ₩34,358 | ₩34,586 | ₩34,358 | ₩34,538 | +0.52% | 1.9천 |
|---|
| 2026.04.08 | ₩34,345 | ₩34,412 | ₩34,345 | ₩34,390 | +0.13% | 1.4천 |
|---|
| 2026.04.07 | ₩33,741 | ₩33,916 | ₩33,741 | ₩33,916 | +0.52% | 4천 |
|---|
| 2026.04.06 | ₩33,929 | ₩33,929 | ₩33,835 | ₩33,904 | -0.08% | 2.6만 |
|---|
| 2026.04.02 | ₩33,694 | ₩33,849 | ₩33,694 | ₩33,842 | +0.44% | 1.4천 |
|---|
| 2026.04.01 | ₩33,822 | ₩33,916 | ₩33,819 | ₩33,819 | -0.01% | 400 |
|---|
| 2026.03.31 | ₩33,487 | ₩33,701 | ₩33,433 | ₩33,665 | +0.53% | 1.2만 |
|---|
| 2026.03.30 | ₩33,312 | ₩33,312 | ₩33,191 | ₩33,191 | -0.36% | 500 |
|---|
| 2026.03.27 | ₩33,393 | ₩33,393 | ₩33,252 | ₩33,252 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩33,714 | ₩33,714 | ₩33,539 | ₩33,539 | -0.52% | 1.3천 |
|---|
| 2026.03.25 | ₩33,835 | ₩33,929 | ₩33,835 | ₩33,859 | +0.07% | 8.5천 |
|---|
| 2026.03.24 | ₩33,714 | ₩33,849 | ₩33,714 | ₩33,736 | +0.06% | 17.1만 |
|---|
| 2026.03.23 | ₩34,010 | ₩34,023 | ₩33,835 | ₩33,847 | -0.48% | 8천 |
|---|
| 2026.03.20 | ₩33,782 | ₩33,782 | ₩33,594 | ₩33,625 | -0.46% | 6.3천 |
|---|
| 2026.03.19 | ₩33,808 | ₩33,929 | ₩33,768 | ₩33,901 | +0.27% | 800 |
|---|
| 2026.03.18 | ₩34,077 | ₩34,130 | ₩33,944 | ₩33,944 | -0.39% | 2.3천 |
|---|
| 2026.03.17 | ₩34,278 | ₩34,318 | ₩34,211 | ₩34,224 | -0.16% | 8.5만 |
|---|
| 2026.03.16 | ₩34,063 | ₩34,157 | ₩34,063 | ₩34,157 | +0.28% | 1.6천 |
|---|
| 2026.03.13 | ₩34,238 | ₩34,238 | ₩33,960 | ₩33,960 | -0.81% | 200 |
|---|
| 2026.03.12 | ₩34,086 | ₩34,144 | ₩34,063 | ₩34,071 | -0.04% | 1.9천 |
|---|
| 2026.03.11 | ₩34,372 | ₩34,372 | ₩34,291 | ₩34,352 | -0.06% | 1천 |
|---|
| 2026.03.10 | ₩34,492 | ₩34,492 | ₩34,345 | ₩34,354 | -0.40% | 24.2만 |
|---|
| 2026.03.09 | ₩33,942 | ₩34,398 | ₩33,942 | ₩34,398 | +1.34% | 2.5천 |
|---|
| 2026.03.06 | ₩34,311 | ₩34,331 | ₩34,227 | ₩34,227 | -0.25% | 600 |
|---|
| 2026.03.05 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩34,586 | ₩34,640 | ₩34,586 | ₩34,605 | +0.05% | 1.3천 |
|---|
| 2026.03.03 | ₩34,144 | ₩34,444 | ₩34,144 | ₩34,444 | +0.88% | 1천 |
|---|
| 2026.03.02 | ₩34,628 | ₩34,628 | ₩34,628 | ₩34,628 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,358 | ₩34,590 | ₩34,358 | ₩34,590 | +0.68% | 700 |
|---|
| 2026.02.26 | ₩34,727 | ₩34,727 | ₩34,669 | ₩34,669 | -0.17% | 200 |
|---|
| 2026.02.25 | ₩34,769 | ₩34,769 | ₩34,769 | ₩34,769 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,616 | ₩34,616 | ₩34,616 | ₩34,616 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩34,433 | ₩34,433 | ₩34,433 | ₩34,433 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩34,586 | ₩34,643 | ₩34,586 | ₩34,643 | +0.16% | 1.5천 |
|---|
| 2026.02.19 | ₩34,500 | ₩34,500 | ₩34,500 | ₩34,500 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩34,626 | ₩34,632 | ₩34,574 | ₩34,574 | -0.15% | 1.4천 |
|---|
| 2026.02.17 | ₩34,419 | ₩34,451 | ₩34,419 | ₩34,451 | +0.09% | 1.7천 |
|---|
| 2026.02.13 | ₩34,406 | ₩34,406 | ₩34,406 | ₩34,406 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩34,626 | ₩34,626 | ₩34,405 | ₩34,405 | -0.64% | 1.2천 |
|---|
| 2026.02.11 | ₩34,814 | ₩34,814 | ₩34,680 | ₩34,707 | -0.31% | 1.2천 |
|---|
| 2026.02.10 | ₩34,761 | ₩34,761 | ₩34,685 | ₩34,685 | -0.22% | 300 |
|---|
| 2026.02.09 | ₩34,734 | ₩34,801 | ₩34,734 | ₩34,740 | +0.02% | 900 |
|---|
| 2026.02.06 | ₩34,626 | ₩34,663 | ₩34,626 | ₩34,663 | +0.10% | 3천 |
|---|
| 2026.02.05 | ₩34,345 | ₩34,345 | ₩34,283 | ₩34,283 | -0.18% | 300 |
|---|
| 2026.02.04 | ₩34,559 | ₩34,559 | ₩34,439 | ₩34,494 | -0.19% | 300 |
|---|
| 2026.02.03 | ₩34,546 | ₩34,593 | ₩34,479 | ₩34,593 | +0.14% | 6.4천 |
|---|
| 2026.02.02 | ₩34,747 | ₩34,787 | ₩34,707 | ₩34,735 | -0.03% | 400 |
|---|
| 2026.01.30 | ₩34,626 | ₩34,653 | ₩34,613 | ₩34,630 | +0.01% | 3.8천 |
|---|
| 2026.01.29 | ₩34,573 | ₩34,692 | ₩34,533 | ₩34,692 | +0.35% | 9만 |
|---|
| 2026.01.28 | ₩34,747 | ₩35,027 | ₩34,747 | ₩35,027 | +0.81% | 5.4천 |
|---|
| 2026.01.27 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩34,667 | ₩34,707 | ₩34,667 | ₩34,667 | 0.00% | 1.2천 |
|---|
| 2026.01.23 | ₩34,626 | ₩34,626 | ₩34,570 | ₩34,570 | -0.16% | 200 |
|---|
| 2026.01.22 | ₩34,559 | ₩34,573 | ₩34,554 | ₩34,554 | -0.02% | 400 |
|---|
| 2026.01.21 | ₩34,342 | ₩34,559 | ₩34,342 | ₩34,457 | +0.34% | 3.3천 |
|---|
| 2026.01.20 | ₩34,239 | ₩34,239 | ₩34,239 | ₩34,239 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,626 | ₩34,626 | ₩34,621 | ₩34,621 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩34,640 | ₩34,667 | ₩34,605 | ₩34,605 | -0.10% | 1천 |
|---|
| 2026.01.14 | ₩34,554 | ₩34,554 | ₩34,554 | ₩34,554 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩34,629 | ₩34,629 | ₩34,629 | ₩34,629 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩34,653 | ₩34,693 | ₩34,600 | ₩34,693 | +0.12% | 1.4천 |
|---|
| 2026.01.09 | ₩34,640 | ₩34,651 | ₩34,640 | ₩34,640 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩34,492 | ₩34,526 | ₩34,492 | ₩34,526 | +0.10% | 700 |
|---|
| 2026.01.07 | ₩34,573 | ₩34,573 | ₩34,508 | ₩34,508 | -0.19% | 2.5천 |
|---|
| 2026.01.06 | ₩34,547 | ₩34,566 | ₩34,547 | ₩34,566 | +0.05% | 100 |
|---|
| 2026.01.05 | ₩34,519 | ₩34,519 | ₩34,456 | ₩34,456 | -0.18% | 200 |
|---|
| 2026.01.02 | ₩34,353 | ₩34,353 | ₩34,353 | ₩34,353 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩34,345 | ₩34,345 | ₩34,333 | ₩34,333 | -0.04% | 1.2천 |
|---|
| 2025.12.30 | ₩34,435 | ₩34,479 | ₩34,435 | ₩34,444 | +0.03% | 2천 |
|---|
| 2025.12.29 | ₩34,412 | ₩34,466 | ₩34,412 | ₩34,452 | +0.12% | 700 |
|---|
| 2025.12.26 | ₩34,495 | ₩34,496 | ₩34,495 | ₩34,496 | +0.00% | 100 |
|---|
| 2025.12.24 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,452 | ₩34,466 | ₩34,398 | ₩34,440 | -0.04% | 5.7천 |
|---|
| 2025.12.22 | ₩34,345 | ₩34,385 | ₩34,345 | ₩34,366 | +0.06% | 2.6천 |
|---|
| 2025.12.19 | ₩34,238 | ₩34,238 | ₩34,233 | ₩34,233 | -0.01% | 800 |
|---|
| 2025.12.18 | ₩34,103 | ₩34,103 | ₩34,083 | ₩34,083 | -0.06% | 300 |
|---|
| 2025.12.17 | ₩34,090 | ₩34,090 | ₩33,936 | ₩33,936 | -0.45% | 8.1천 |
|---|
| 2025.12.16 | ₩34,157 | ₩34,157 | ₩34,094 | ₩34,133 | -0.07% | 1.3천 |
|---|
| 2025.12.15 | ₩34,184 | ₩34,211 | ₩34,158 | ₩34,158 | -0.07% | 400 |
|---|
| 2025.12.12 | ₩34,278 | ₩34,278 | ₩34,184 | ₩34,184 | -0.27% | 6.9천 |
|---|
| 2025.12.11 | ₩34,251 | ₩34,343 | ₩34,225 | ₩34,343 | +0.27% | 6.6천 |
|---|
| 2025.12.10 | ₩34,211 | ₩34,305 | ₩34,144 | ₩34,270 | +0.17% | 5.8천 |
|---|
| 2025.12.09 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,153 | ₩34,153 | ₩34,142 | ₩34,142 | -0.03% | 600 |
|---|
| 2025.12.05 | ₩34,211 | ₩34,211 | ₩34,201 | ₩34,201 | -0.03% | 200 |
|---|
| 2025.12.04 | ₩34,184 | ₩34,244 | ₩34,130 | ₩34,158 | -0.07% | 2.4천 |
|---|
| 2025.12.03 | ₩34,184 | ₩34,184 | ₩34,144 | ₩34,144 | -0.12% | 200 |
|---|
| 2025.12.02 | ₩34,102 | ₩34,130 | ₩34,090 | ₩34,090 | -0.04% | 2.5천 |
|---|
| 2025.12.01 | ₩34,077 | ₩34,077 | ₩34,036 | ₩34,036 | -0.12% | 3.1천 |
|---|
| 2025.11.28 | ₩34,111 | ₩34,111 | ₩34,111 | ₩34,111 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,023 | ₩34,130 | ₩34,023 | ₩34,038 | +0.04% | 2.8천 |
|---|
| 2025.11.25 | ₩33,782 | ₩33,916 | ₩33,761 | ₩33,902 | +0.36% | 7천 |
|---|
| 2025.11.24 | ₩33,728 | ₩33,835 | ₩33,728 | ₩33,768 | +0.12% | 1.6만 |
|---|
| 2025.11.21 | ₩33,299 | ₩33,607 | ₩33,299 | ₩33,449 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩33,889 | ₩33,889 | ₩33,283 | ₩33,283 | -1.79% | 700 |
|---|
| 2025.11.19 | ₩33,540 | ₩33,540 | ₩33,527 | ₩33,535 | -0.02% | 1.7천 |
|---|
| 2025.11.18 | ₩33,500 | ₩33,567 | ₩33,379 | ₩33,485 | -0.04% | 8.6천 |
|---|
| 2025.11.17 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,756 | ₩33,808 | ₩33,753 | ₩33,753 | -0.01% | 4천 |
|---|
| 2025.11.13 | ₩33,889 | ₩33,889 | ₩33,714 | ₩33,782 | -0.32% | 2.3만 |
|---|
| 2025.11.12 | ₩33,999 | ₩34,010 | ₩33,999 | ₩34,010 | +0.03% | 4.9천 |
|---|
| 2025.11.11 | ₩33,942 | ₩34,023 | ₩33,929 | ₩34,012 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩33,983 | ₩34,010 | ₩33,862 | ₩34,001 | +0.06% | 2천 |
|---|
| 2025.11.07 | ₩33,594 | ₩33,768 | ₩33,594 | ₩33,757 | +0.49% | 1.5천 |
|---|
| 2025.11.06 | ₩33,771 | ₩33,771 | ₩33,741 | ₩33,743 | -0.08% | 3.4천 |
|---|
| 2025.11.05 | ₩33,916 | ₩34,010 | ₩33,889 | ₩33,956 | +0.12% | 1.5만 |
|---|
| 2025.11.04 | ₩33,916 | ₩33,969 | ₩33,830 | ₩33,830 | -0.25% | 5.6만 |
|---|
| 2025.11.03 | ₩33,983 | ₩34,157 | ₩33,956 | ₩33,983 | 0.00% | 9.3만 |
|---|
| 2025.10.31 | ₩34,023 | ₩34,023 | ₩33,889 | ₩33,960 | -0.19% | 3만 |
|---|
| 2025.10.30 | ₩34,011 | ₩34,090 | ₩33,929 | ₩33,929 | -0.24% | 31.5만 |
|---|
| 2025.10.29 | ₩34,103 | ₩34,103 | ₩34,023 | ₩34,023 | -0.24% | 17.5만 |
|---|
| 2025.10.28 | ₩34,063 | ₩34,117 | ₩34,043 | ₩34,060 | -0.01% | 1.2만 |
|---|
| 2025.10.27 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,916 | ₩33,916 | ₩33,890 | ₩33,890 | -0.08% | 1.3만 |
|---|
| 2025.10.23 | ₩33,661 | ₩33,795 | ₩33,661 | ₩33,782 | +0.36% | 1.5만 |
|---|
| 2025.10.22 | ₩33,594 | ₩33,662 | ₩33,594 | ₩33,662 | +0.20% | 100 |
|---|
| 2025.10.21 | ₩33,741 | ₩33,756 | ₩33,741 | ₩33,756 | +0.04% | 300 |
|---|
| 2025.10.20 | ₩33,755 | ₩33,755 | ₩33,714 | ₩33,735 | -0.06% | 100 |
|---|
| 2025.10.17 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩33,393 | ₩33,399 | ₩33,393 | ₩33,399 | +0.02% | 2.4천 |
|---|
| 2025.10.15 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,513 | ₩33,513 | ₩33,476 | ₩33,476 | -0.11% | 100 |
|---|