시장 데이터를 불러오는 중
전체 종목
Anydrus Advantage ETF 과거 주가
Anydrus Advantage ETF · NDOW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Anydrus Advantage ETF · NDOW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,673 | ₩38,727 | ₩38,660 | ₩38,719 | +0.12% | 3.6천 |
| 2026.10.08 | ₩38,660 | ₩38,673 | ₩38,554 | ₩38,554 | -0.27% | 600 |
| 2026.10.07 | ₩38,673 | ₩38,713 | ₩38,673 | ₩38,710 | +0.10% | 2.3천 |
| 2026.10.06 | ₩38,834 | ₩38,874 | ₩38,823 | ₩38,823 | -0.03% | 1천 |
| 2026.10.05 | ₩38,593 | ₩38,673 | ₩38,593 | ₩38,673 | +0.21% | 1.8천 |
| 2026.10.02 | ₩38,526 | ₩38,526 | ₩38,459 | ₩38,501 | -0.06% | 3.1천 |
| 2026.10.01 | ₩38,204 | ₩38,284 | ₩38,191 | ₩38,244 | +0.11% | 3.2천 |
| 2026.09.30 | ₩38,472 | ₩38,472 | ₩38,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,342 |
| -0.34% |
| 500 |
| 2026.09.29 | ₩38,365 | ₩38,392 | ₩38,325 | ₩38,365 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩38,445 | ₩38,445 | ₩38,358 | ₩38,414 | -0.08% | 400 |
|---|
| 2026.09.25 | ₩38,405 | ₩38,503 | ₩38,405 | ₩38,503 | +0.25% | 900 |
|---|
| 2026.09.24 | ₩38,365 | ₩38,418 | ₩38,365 | ₩38,396 | +0.08% | 2.4천 |
|---|
| 2026.09.23 | ₩38,539 | ₩38,539 | ₩38,464 | ₩38,464 | -0.19% | 800 |
|---|
| 2026.09.22 | ₩38,753 | ₩38,780 | ₩38,740 | ₩38,780 | +0.07% | 2.9천 |
|---|
| 2026.09.21 | ₩38,633 | ₩38,753 | ₩38,593 | ₩38,727 | +0.24% | 8.4천 |
|---|
| 2026.09.18 | ₩38,418 | ₩38,512 | ₩38,418 | ₩38,512 | +0.24% | 5.4천 |
|---|
| 2026.09.17 | ₩38,472 | ₩38,526 | ₩38,472 | ₩38,501 | +0.08% | 4.3천 |
|---|
| 2026.09.16 | ₩38,445 | ₩38,459 | ₩38,217 | ₩38,283 | -0.42% | 2천 |
|---|
| 2026.09.15 | ₩38,432 | ₩38,432 | ₩38,370 | ₩38,370 | -0.16% | 1천 |
|---|
| 2026.09.14 | ₩38,445 | ₩38,567 | ₩38,445 | ₩38,503 | +0.15% | 1.9천 |
|---|
| 2026.09.11 | ₩38,760 | ₩38,760 | ₩38,706 | ₩38,727 | -0.09% | 7.7천 |
|---|
| 2026.09.10 | ₩38,606 | ₩38,606 | ₩38,562 | ₩38,562 | -0.11% | 2.1천 |
|---|
| 2026.09.09 | ₩38,861 | ₩38,861 | ₩38,807 | ₩38,807 | -0.14% | 4.6천 |
|---|
| 2026.09.08 | ₩39,048 | ₩39,082 | ₩38,995 | ₩38,995 | -0.14% | 1.2천 |
|---|
| 2026.09.04 | ₩39,182 | ₩39,196 | ₩39,102 | ₩39,102 | -0.21% | 3만 |
|---|
| 2026.09.03 | ₩38,981 | ₩39,155 | ₩38,981 | ₩39,142 | +0.41% | 14.5만 |
|---|
| 2026.09.02 | ₩39,028 | ₩39,047 | ₩39,008 | ₩39,033 | +0.01% | 2.3천 |
|---|
| 2026.09.01 | ₩39,048 | ₩39,048 | ₩38,901 | ₩38,914 | -0.34% | 2.4만 |
|---|
| 2026.08.31 | ₩39,129 | ₩39,173 | ₩39,122 | ₩39,173 | +0.11% | 9.6천 |
|---|
| 2026.08.28 | ₩39,330 | ₩39,330 | ₩39,182 | ₩39,196 | -0.34% | 1.4천 |
|---|
| 2026.08.27 | ₩39,343 | ₩39,370 | ₩39,330 | ₩39,356 | +0.03% | 1.3천 |
|---|
| 2026.08.26 | ₩39,343 | ₩39,343 | ₩39,276 | ₩39,309 | -0.09% | 1.6만 |
|---|
| 2026.08.25 | ₩39,316 | ₩39,316 | ₩39,249 | ₩39,309 | -0.02% | 17.5만 |
|---|
| 2026.08.24 | ₩39,155 | ₩39,222 | ₩39,155 | ₩39,196 | +0.10% | 1.4천 |
|---|
| 2026.08.21 | ₩39,276 | ₩39,316 | ₩39,263 | ₩39,264 | -0.03% | 1.7천 |
|---|
| 2026.08.20 | ₩39,283 | ₩39,289 | ₩39,182 | ₩39,182 | -0.26% | 1.6천 |
|---|
| 2026.08.19 | ₩39,309 | ₩39,356 | ₩39,280 | ₩39,280 | -0.07% | 8.5천 |
|---|
| 2026.08.18 | ₩39,330 | ₩39,330 | ₩39,303 | ₩39,303 | -0.07% | 2.6천 |
|---|
| 2026.08.17 | ₩39,490 | ₩39,504 | ₩39,427 | ₩39,427 | -0.16% | 1.4천 |
|---|
| 2026.08.14 | ₩39,477 | ₩39,477 | ₩39,472 | ₩39,472 | -0.01% | 2.1천 |
|---|
| 2026.08.13 | ₩39,490 | ₩39,552 | ₩39,490 | ₩39,552 | +0.16% | 400 |
|---|
| 2026.08.12 | ₩39,450 | ₩39,477 | ₩39,431 | ₩39,431 | -0.05% | 800 |
|---|
| 2026.08.11 | ₩39,410 | ₩39,410 | ₩39,370 | ₩39,383 | -0.07% | 2.7천 |
|---|
| 2026.08.10 | ₩39,343 | ₩39,370 | ₩39,316 | ₩39,316 | -0.07% | 3.2천 |
|---|
| 2026.08.07 | ₩39,263 | ₩39,289 | ₩39,236 | ₩39,289 | +0.07% | 4.2천 |
|---|
| 2026.08.06 | ₩39,169 | ₩39,169 | ₩39,115 | ₩39,115 | -0.14% | 4.1천 |
|---|
| 2026.08.05 | ₩39,155 | ₩39,155 | ₩39,104 | ₩39,104 | -0.13% | 500 |
|---|
| 2026.08.04 | ₩38,981 | ₩39,104 | ₩38,968 | ₩39,104 | +0.32% | 3.4천 |
|---|
| 2026.08.03 | ₩38,834 | ₩38,847 | ₩38,794 | ₩38,847 | +0.03% | 4천 |
|---|
| 2026.07.31 | ₩38,512 | ₩38,719 | ₩38,512 | ₩38,719 | +0.54% | 2.2천 |
|---|
| 2026.07.30 | ₩38,512 | ₩38,633 | ₩38,445 | ₩38,633 | +0.31% | 2.8천 |
|---|
| 2026.07.29 | ₩38,552 | ₩38,552 | ₩38,378 | ₩38,378 | -0.45% | 4.6천 |
|---|
| 2026.07.28 | ₩38,646 | ₩38,727 | ₩38,646 | ₩38,660 | +0.03% | 2.2천 |
|---|
| 2026.07.27 | ₩39,611 | ₩39,611 | ₩38,700 | ₩38,753 | -2.17% | 1.7만 |
|---|
| 2026.07.24 | ₩38,901 | ₩38,981 | ₩38,834 | ₩38,861 | -0.10% | 2.4만 |
|---|
| 2026.07.23 | ₩38,961 | ₩38,968 | ₩38,847 | ₩38,901 | -0.15% | 2.1만 |
|---|
| 2026.07.22 | ₩39,088 | ₩39,088 | ₩39,027 | ₩39,027 | -0.16% | 7.8천 |
|---|
| 2026.07.21 | ₩38,995 | ₩39,088 | ₩38,995 | ₩39,068 | +0.19% | 2.8만 |
|---|
| 2026.07.20 | ₩38,832 | ₩38,832 | ₩38,832 | ₩38,832 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩38,928 | ₩38,928 | ₩38,928 | ₩38,928 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩39,142 | ₩39,155 | ₩39,048 | ₩39,059 | -0.21% | 5.2천 |
|---|
| 2026.07.15 | ₩39,289 | ₩39,289 | ₩39,236 | ₩39,236 | -0.14% | 2천 |
|---|
| 2026.07.14 | ₩39,196 | ₩39,390 | ₩39,169 | ₩39,205 | +0.02% | 1.1만 |
|---|
| 2026.07.13 | ₩39,115 | ₩39,142 | ₩39,067 | ₩39,067 | -0.12% | 600 |
|---|
| 2026.07.10 | ₩39,279 | ₩39,279 | ₩39,279 | ₩39,279 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩39,289 | ₩39,289 | ₩39,221 | ₩39,221 | -0.17% | 600 |
|---|
| 2026.07.08 | ₩38,968 | ₩39,129 | ₩38,968 | ₩39,129 | +0.41% | 3.4만 |
|---|
| 2026.07.07 | ₩39,209 | ₩39,236 | ₩39,165 | ₩39,226 | +0.04% | 4.4천 |
|---|
| 2026.07.06 | ₩39,517 | ₩39,571 | ₩39,505 | ₩39,505 | -0.03% | 5천 |
|---|
| 2026.07.02 | ₩39,531 | ₩39,531 | ₩39,222 | ₩39,334 | -0.50% | 6.3천 |
|---|
| 2026.07.01 | ₩39,397 | ₩39,397 | ₩39,343 | ₩39,356 | -0.10% | 1.1천 |
|---|
| 2026.06.30 | ₩39,477 | ₩39,678 | ₩39,477 | ₩39,665 | +0.48% | 1.1만 |
|---|
| 2026.06.29 | ₩39,209 | ₩39,403 | ₩39,115 | ₩39,395 | +0.48% | 8.7천 |
|---|
| 2026.06.26 | ₩39,196 | ₩39,196 | ₩39,088 | ₩39,150 | -0.12% | 4.3천 |
|---|
| 2026.06.25 | ₩39,209 | ₩39,370 | ₩39,209 | ₩39,316 | +0.27% | 5.1천 |
|---|
| 2026.06.24 | ₩39,155 | ₩39,263 | ₩39,155 | ₩39,158 | +0.01% | 3.7천 |
|---|
| 2026.06.23 | ₩39,182 | ₩39,303 | ₩39,181 | ₩39,181 | -0.00% | 7.3천 |
|---|
| 2026.06.22 | ₩39,598 | ₩39,598 | ₩39,517 | ₩39,584 | -0.03% | 3.5천 |
|---|
| 2026.06.18 | ₩39,504 | ₩39,504 | ₩39,450 | ₩39,500 | -0.01% | 7.1천 |
|---|
| 2026.06.17 | ₩39,531 | ₩39,832 | ₩39,316 | ₩39,343 | -0.47% | 4.9천 |
|---|
| 2026.06.16 | ₩39,531 | ₩39,544 | ₩39,410 | ₩39,410 | -0.31% | 6.9천 |
|---|
| 2026.06.15 | ₩39,477 | ₩39,584 | ₩39,477 | ₩39,502 | +0.06% | 2.1천 |
|---|
| 2026.06.12 | ₩39,129 | ₩39,343 | ₩39,129 | ₩39,331 | +0.52% | 800 |
|---|
| 2026.06.11 | ₩38,954 | ₩39,192 | ₩38,834 | ₩39,192 | +0.61% | 2.1천 |
|---|
| 2026.06.10 | ₩38,954 | ₩38,995 | ₩38,643 | ₩38,643 | -0.80% | 2.3천 |
|---|
| 2026.06.09 | ₩39,303 | ₩39,303 | ₩38,365 | ₩38,954 | -0.89% | 9.9천 |
|---|
| 2026.06.08 | ₩39,142 | ₩39,175 | ₩39,008 | ₩39,048 | -0.24% | 9.5천 |
|---|
| 2026.06.05 | ₩39,423 | ₩39,450 | ₩38,814 | ₩38,814 | -1.55% | 800 |
|---|
| 2026.06.04 | ₩39,752 | ₩40,134 | ₩39,665 | ₩40,080 | +0.83% | 3.6만 |
|---|
| 2026.06.03 | ₩40,067 | ₩40,160 | ₩40,013 | ₩40,013 | -0.13% | 2.5만 |
|---|
| 2026.06.02 | ₩40,026 | ₩40,261 | ₩40,013 | ₩40,261 | +0.59% | 4.8천 |
|---|
| 2026.06.01 | ₩39,437 | ₩39,812 | ₩39,437 | ₩39,726 | +0.73% | 4.9천 |
|---|
| 2026.05.29 | ₩39,705 | ₩39,705 | ₩39,557 | ₩39,598 | -0.27% | 1.7천 |
|---|
| 2026.05.28 | ₩39,517 | ₩39,805 | ₩39,464 | ₩39,716 | +0.50% | 5만 |
|---|
| 2026.05.27 | ₩39,557 | ₩39,611 | ₩39,544 | ₩39,606 | +0.12% | 1만 |
|---|
| 2026.05.26 | ₩39,651 | ₩39,828 | ₩39,651 | ₩39,828 | +0.45% | 4.8천 |
|---|
| 2026.05.22 | ₩39,383 | ₩39,464 | ₩39,343 | ₩39,421 | +0.10% | 1.8만 |
|---|
| 2026.05.21 | ₩39,129 | ₩39,303 | ₩39,115 | ₩39,264 | +0.35% | 1.2만 |
|---|
| 2026.05.20 | ₩39,008 | ₩39,041 | ₩38,968 | ₩39,041 | +0.09% | 600 |
|---|
| 2026.05.19 | ₩38,834 | ₩38,834 | ₩38,727 | ₩38,727 | -0.28% | 1.1천 |
|---|
| 2026.05.18 | ₩38,794 | ₩38,897 | ₩38,794 | ₩38,897 | +0.27% | 1.1천 |
|---|
| 2026.05.15 | ₩38,954 | ₩39,024 | ₩38,954 | ₩39,024 | +0.18% | 800 |
|---|
| 2026.05.14 | ₩39,571 | ₩39,651 | ₩39,571 | ₩39,599 | +0.07% | 1.7만 |
|---|
| 2026.05.13 | ₩39,410 | ₩39,549 | ₩39,410 | ₩39,549 | +0.35% | 2.4만 |
|---|
| 2026.05.12 | ₩39,169 | ₩39,289 | ₩38,954 | ₩39,289 | +0.31% | 5.8천 |
|---|
| 2026.05.11 | ₩39,356 | ₩39,698 | ₩39,356 | ₩39,504 | +0.37% | 2.1만 |
|---|
| 2026.05.08 | ₩38,794 | ₩39,343 | ₩38,794 | ₩39,343 | +1.42% | 1.1만 |
|---|
| 2026.05.07 | ₩39,289 | ₩39,303 | ₩39,088 | ₩39,142 | -0.38% | 7.9천 |
|---|
| 2026.05.06 | ₩39,477 | ₩39,509 | ₩39,477 | ₩39,509 | +0.08% | 500 |
|---|
| 2026.05.05 | ₩38,800 | ₩38,914 | ₩38,800 | ₩38,874 | +0.19% | 8.5만 |
|---|
| 2026.05.04 | ₩38,727 | ₩38,727 | ₩38,552 | ₩38,619 | -0.28% | 900 |
|---|
| 2026.05.01 | ₩38,861 | ₩38,874 | ₩38,812 | ₩38,812 | -0.12% | 5.4천 |
|---|
| 2026.04.30 | ₩38,737 | ₩38,737 | ₩38,737 | ₩38,737 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩38,231 | ₩38,287 | ₩38,231 | ₩38,287 | +0.15% | 300 |
|---|
| 2026.04.28 | ₩37,681 | ₩38,229 | ₩37,681 | ₩38,229 | +1.45% | 7천 |
|---|
| 2026.04.27 | ₩38,472 | ₩38,562 | ₩38,472 | ₩38,562 | +0.23% | 1.9천 |
|---|
| 2026.04.24 | ₩38,526 | ₩38,686 | ₩38,526 | ₩38,645 | +0.31% | 3.2천 |
|---|
| 2026.04.23 | ₩38,338 | ₩38,396 | ₩38,338 | ₩38,396 | +0.15% | 500 |
|---|
| 2026.04.22 | ₩38,539 | ₩38,539 | ₩38,432 | ₩38,526 | -0.03% | 8.8천 |
|---|
| 2026.04.21 | ₩38,606 | ₩38,619 | ₩38,263 | ₩38,263 | -0.89% | 3.9천 |
|---|
| 2026.04.20 | ₩38,539 | ₩38,582 | ₩38,539 | ₩38,582 | +0.11% | 6.4천 |
|---|
| 2026.04.17 | ₩38,579 | ₩38,686 | ₩38,579 | ₩38,597 | +0.05% | 9.6천 |
|---|
| 2026.04.16 | ₩38,150 | ₩38,196 | ₩38,150 | ₩38,196 | +0.12% | 1.4천 |
|---|
| 2026.04.15 | ₩38,284 | ₩38,284 | ₩38,097 | ₩38,284 | 0.00% | 1.5만 |
|---|
| 2026.04.14 | ₩38,124 | ₩38,325 | ₩38,124 | ₩38,325 | +0.53% | 4.2천 |
|---|
| 2026.04.13 | ₩37,829 | ₩38,036 | ₩37,829 | ₩38,036 | +0.55% | 4천 |
|---|
| 2026.04.10 | ₩37,936 | ₩37,936 | ₩37,842 | ₩37,842 | -0.25% | 1.7천 |
|---|
| 2026.04.09 | ₩37,052 | ₩37,815 | ₩37,052 | ₩37,775 | +1.95% | 900 |
|---|
| 2026.04.08 | ₩37,681 | ₩37,681 | ₩37,601 | ₩37,656 | -0.07% | 2.3천 |
|---|
| 2026.04.07 | ₩36,797 | ₩36,931 | ₩36,717 | ₩36,931 | +0.36% | 1.1만 |
|---|
| 2026.04.06 | ₩36,918 | ₩36,931 | ₩36,864 | ₩36,920 | +0.01% | 3.5천 |
|---|
| 2026.04.02 | ₩36,891 | ₩36,891 | ₩36,797 | ₩36,881 | -0.03% | 6.1천 |
|---|
| 2026.04.01 | ₩36,851 | ₩36,985 | ₩36,851 | ₩36,967 | +0.32% | 1.5천 |
|---|
| 2026.03.31 | ₩36,382 | ₩36,743 | ₩36,382 | ₩36,743 | +0.99% | 1.3만 |
|---|
| 2026.03.30 | ₩36,382 | ₩36,382 | ₩36,073 | ₩36,073 | -0.85% | 1.8천 |
|---|
| 2026.03.27 | ₩37,279 | ₩37,293 | ₩36,207 | ₩36,207 | -2.88% | 3.9만 |
|---|
| 2026.03.26 | ₩36,603 | ₩36,603 | ₩36,296 | ₩36,296 | -0.84% | 1.2만 |
|---|
| 2026.03.25 | ₩36,877 | ₩36,891 | ₩36,843 | ₩36,843 | -0.09% | 2.4천 |
|---|
| 2026.03.24 | ₩36,449 | ₩36,636 | ₩36,449 | ₩36,607 | +0.43% | 9.3천 |
|---|
| 2026.03.23 | ₩36,743 | ₩36,797 | ₩36,603 | ₩36,603 | -0.38% | 2.9만 |
|---|
| 2026.03.20 | ₩36,475 | ₩36,475 | ₩36,431 | ₩36,431 | -0.12% | 500 |
|---|
| 2026.03.19 | ₩36,717 | ₩37,006 | ₩36,717 | ₩37,006 | +0.79% | 5.7천 |
|---|
| 2026.03.18 | ₩37,306 | ₩37,306 | ₩37,115 | ₩37,115 | -0.51% | 600 |
|---|
| 2026.03.17 | ₩37,447 | ₩37,447 | ₩37,412 | ₩37,412 | -0.09% | 100 |
|---|
| 2026.03.16 | ₩37,290 | ₩37,290 | ₩37,290 | ₩37,290 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,199 | ₩37,199 | ₩37,089 | ₩37,089 | -0.30% | 800 |
|---|
| 2026.03.12 | ₩37,451 | ₩37,467 | ₩37,298 | ₩37,298 | -0.41% | 2.2천 |
|---|
| 2026.03.11 | ₩37,655 | ₩37,715 | ₩37,655 | ₩37,668 | +0.04% | 3.6천 |
|---|
| 2026.03.10 | ₩37,762 | ₩38,284 | ₩37,708 | ₩37,708 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩37,353 | ₩37,681 | ₩37,346 | ₩37,681 | +0.88% | 1.2만 |
|---|
| 2026.03.06 | ₩37,507 | ₩37,523 | ₩37,421 | ₩37,421 | -0.23% | 500 |
|---|
| 2026.03.05 | ₩37,882 | ₩37,882 | ₩37,494 | ₩37,708 | -0.46% | 4.6천 |
|---|
| 2026.03.04 | ₩38,057 | ₩38,150 | ₩38,057 | ₩38,137 | +0.21% | 1.5만 |
|---|
| 2026.03.03 | ₩37,782 | ₩37,927 | ₩37,507 | ₩37,927 | +0.38% | 1.6천 |
|---|
| 2026.03.02 | ₩38,499 | ₩38,619 | ₩38,445 | ₩38,619 | +0.31% | 2.6천 |
|---|
| 2026.02.27 | ₩38,646 | ₩38,740 | ₩38,633 | ₩38,740 | +0.24% | 6.1천 |
|---|
| 2026.02.26 | ₩38,606 | ₩38,676 | ₩38,479 | ₩38,676 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩38,749 | ₩38,887 | ₩38,749 | ₩38,861 | +0.29% | 4.9만 |
|---|
| 2026.02.24 | ₩38,593 | ₩38,780 | ₩38,559 | ₩38,740 | +0.38% | 7.4만 |
|---|
| 2026.02.23 | ₩38,579 | ₩38,633 | ₩38,566 | ₩38,566 | -0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩38,526 | ₩38,685 | ₩38,512 | ₩38,685 | +0.41% | 1.8천 |
|---|
| 2026.02.19 | ₩38,472 | ₩38,487 | ₩38,405 | ₩38,487 | +0.04% | 2.1천 |
|---|
| 2026.02.18 | ₩38,499 | ₩38,606 | ₩38,438 | ₩38,472 | -0.07% | 2.8천 |
|---|
| 2026.02.17 | ₩38,325 | ₩38,445 | ₩38,325 | ₩38,388 | +0.16% | 700 |
|---|
| 2026.02.13 | ₩38,311 | ₩38,392 | ₩38,298 | ₩38,388 | +0.20% | 3.6천 |
|---|
| 2026.02.12 | ₩38,619 | ₩38,635 | ₩38,319 | ₩38,319 | -0.78% | 500 |
|---|
| 2026.02.11 | ₩38,392 | ₩38,548 | ₩38,392 | ₩38,548 | +0.41% | 800 |
|---|
| 2026.02.10 | ₩38,472 | ₩38,472 | ₩38,405 | ₩38,405 | -0.17% | 1.8천 |
|---|
| 2026.02.09 | ₩38,298 | ₩38,459 | ₩38,284 | ₩38,434 | +0.36% | 2.7천 |
|---|
| 2026.02.06 | ₩37,990 | ₩38,240 | ₩37,976 | ₩38,240 | +0.66% | 1.2천 |
|---|
| 2026.02.05 | ₩37,815 | ₩37,815 | ₩37,681 | ₩37,681 | -0.35% | 1.8천 |
|---|
| 2026.02.04 | ₩38,057 | ₩38,057 | ₩37,862 | ₩37,862 | -0.51% | 800 |
|---|
| 2026.02.03 | ₩38,070 | ₩38,070 | ₩38,050 | ₩38,050 | -0.05% | 300 |
|---|
| 2026.02.02 | ₩38,057 | ₩38,124 | ₩38,057 | ₩38,098 | +0.11% | 1.3천 |
|---|
| 2026.01.30 | ₩38,432 | ₩38,432 | ₩38,050 | ₩38,050 | -0.99% | 3.4천 |
|---|
| 2026.01.29 | ₩38,727 | ₩38,747 | ₩38,418 | ₩38,747 | +0.05% | 3.5천 |
|---|
| 2026.01.28 | ₩38,660 | ₩38,747 | ₩38,606 | ₩38,747 | +0.23% | 5천 |
|---|
| 2026.01.27 | ₩38,579 | ₩38,720 | ₩38,579 | ₩38,720 | +0.36% | 7.9천 |
|---|
| 2026.01.26 | ₩38,512 | ₩38,552 | ₩38,413 | ₩38,413 | -0.26% | 4천 |
|---|
| 2026.01.23 | ₩38,177 | ₩38,271 | ₩38,177 | ₩38,271 | +0.25% | 2천 |
|---|
| 2026.01.22 | ₩38,110 | ₩38,204 | ₩38,057 | ₩38,156 | +0.12% | 2.1천 |
|---|
| 2026.01.21 | ₩37,882 | ₩37,976 | ₩37,789 | ₩37,944 | +0.16% | 1.7천 |
|---|
| 2026.01.20 | ₩37,842 | ₩37,842 | ₩37,628 | ₩37,653 | -0.50% | 3.3천 |
|---|
| 2026.01.16 | ₩37,908 | ₩37,908 | ₩37,908 | ₩37,908 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,963 | ₩37,990 | ₩37,963 | ₩37,963 | 0.00% | 700 |
|---|
| 2026.01.14 | ₩37,829 | ₩37,908 | ₩37,789 | ₩37,908 | +0.21% | 4천 |
|---|
| 2026.01.13 | ₩37,889 | ₩37,889 | ₩37,762 | ₩37,802 | -0.23% | 1.3만 |
|---|
| 2026.01.12 | ₩37,762 | ₩37,842 | ₩37,762 | ₩37,833 | +0.19% | 2.9천 |
|---|
| 2026.01.09 | ₩37,601 | ₩37,683 | ₩37,561 | ₩37,669 | +0.18% | 4.7천 |
|---|
| 2026.01.08 | ₩37,467 | ₩37,494 | ₩37,427 | ₩37,492 | +0.07% | 4.5천 |
|---|
| 2026.01.07 | ₩37,641 | ₩37,655 | ₩37,534 | ₩37,534 | -0.28% | 3.9천 |
|---|
| 2026.01.06 | ₩37,628 | ₩37,693 | ₩37,628 | ₩37,693 | +0.17% | 3천 |
|---|
| 2026.01.05 | ₩36,891 | ₩37,435 | ₩36,891 | ₩37,400 | +1.38% | 900 |
|---|
| 2026.01.02 | ₩37,172 | ₩37,239 | ₩37,105 | ₩37,199 | +0.07% | 1.1만 |
|---|
| 2025.12.31 | ₩37,038 | ₩37,038 | ₩36,943 | ₩36,943 | -0.26% | 1.6천 |
|---|
| 2025.12.30 | ₩37,212 | ₩37,239 | ₩37,160 | ₩37,160 | -0.14% | 6.2천 |
|---|
| 2025.12.29 | ₩37,119 | ₩37,119 | ₩37,045 | ₩37,119 | 0.00% | 1.5만 |
|---|
| 2025.12.26 | ₩37,346 | ₩37,389 | ₩37,333 | ₩37,389 | +0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩37,132 | ₩37,199 | ₩37,132 | ₩37,186 | +0.14% | 5.5천 |
|---|
| 2025.12.23 | ₩37,052 | ₩37,206 | ₩37,052 | ₩37,206 | +0.42% | 1.7천 |
|---|
| 2025.12.22 | ₩36,864 | ₩36,982 | ₩36,864 | ₩36,982 | +0.32% | 1천 |
|---|
| 2025.12.19 | ₩36,784 | ₩36,784 | ₩36,751 | ₩36,751 | -0.09% | 1천 |
|---|
| 2025.12.18 | ₩36,600 | ₩36,636 | ₩36,556 | ₩36,575 | -0.07% | 900 |
|---|
| 2025.12.17 | ₩36,516 | ₩36,516 | ₩36,341 | ₩36,355 | -0.44% | 7.2천 |
|---|
| 2025.12.16 | ₩36,556 | ₩36,556 | ₩36,516 | ₩36,548 | -0.02% | 1.1천 |
|---|
| 2025.12.15 | ₩37,065 | ₩37,065 | ₩37,038 | ₩37,038 | -0.07% | 400 |
|---|
| 2025.12.12 | ₩36,931 | ₩37,065 | ₩36,931 | ₩36,975 | +0.12% | 9.9천 |
|---|
| 2025.12.11 | ₩37,253 | ₩37,279 | ₩37,226 | ₩37,242 | -0.03% | 2.2천 |
|---|
| 2025.12.10 | ₩36,918 | ₩37,190 | ₩36,918 | ₩37,190 | +0.74% | 700 |
|---|
| 2025.12.09 | ₩37,011 | ₩37,011 | ₩36,942 | ₩36,944 | -0.18% | 4.8천 |
|---|
| 2025.12.08 | ₩36,904 | ₩36,985 | ₩36,891 | ₩36,985 | +0.22% | 1.2천 |
|---|
| 2025.12.05 | ₩37,038 | ₩37,065 | ₩36,985 | ₩36,999 | -0.10% | 6.5천 |
|---|
| 2025.12.04 | ₩37,011 | ₩37,011 | ₩36,986 | ₩36,986 | -0.07% | 700 |
|---|
| 2025.12.03 | ₩36,931 | ₩37,052 | ₩36,928 | ₩37,037 | +0.29% | 5.1천 |
|---|
| 2025.12.02 | ₩36,924 | ₩36,964 | ₩36,904 | ₩36,944 | +0.05% | 3.1천 |
|---|
| 2025.12.01 | ₩37,025 | ₩37,025 | ₩36,904 | ₩36,907 | -0.32% | 5.4천 |
|---|
| 2025.11.28 | ₩36,931 | ₩37,025 | ₩36,918 | ₩37,019 | +0.24% | 6.4천 |
|---|
| 2025.11.26 | ₩36,824 | ₩36,885 | ₩36,824 | ₩36,885 | +0.17% | 7천 |
|---|
| 2025.11.25 | ₩36,569 | ₩36,688 | ₩36,489 | ₩36,688 | +0.33% | 2.5천 |
|---|
| 2025.11.24 | ₩36,382 | ₩36,489 | ₩36,355 | ₩36,489 | +0.29% | 5.7천 |
|---|
| 2025.11.21 | ₩36,123 | ₩36,261 | ₩36,114 | ₩36,198 | +0.21% | 5.9천 |
|---|
| 2025.11.20 | ₩36,127 | ₩36,127 | ₩36,022 | ₩36,022 | -0.29% | 800 |
|---|
| 2025.11.19 | ₩36,341 | ₩36,341 | ₩36,194 | ₩36,319 | -0.06% | 3.7천 |
|---|
| 2025.11.18 | ₩36,375 | ₩36,422 | ₩36,353 | ₩36,353 | -0.06% | 600 |
|---|
| 2025.11.17 | ₩36,428 | ₩36,428 | ₩36,428 | ₩36,428 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩36,690 | ₩36,717 | ₩36,612 | ₩36,612 | -0.21% | 1.1천 |
|---|
| 2025.11.13 | ₩36,703 | ₩36,703 | ₩36,700 | ₩36,700 | -0.01% | 300 |
|---|
| 2025.11.12 | ₩36,998 | ₩37,025 | ₩36,985 | ₩37,006 | +0.02% | 1.3천 |
|---|
| 2025.11.11 | ₩36,958 | ₩36,991 | ₩36,877 | ₩36,991 | +0.09% | 1.9천 |
|---|
| 2025.11.10 | ₩36,824 | ₩36,931 | ₩36,797 | ₩36,927 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩36,475 | ₩36,600 | ₩36,408 | ₩36,600 | +0.34% | 1.4만 |
|---|
| 2025.11.06 | ₩36,784 | ₩36,784 | ₩36,475 | ₩36,568 | -0.59% | 9.8천 |
|---|
| 2025.11.05 | ₩36,596 | ₩36,640 | ₩36,596 | ₩36,640 | +0.12% | 3.9천 |
|---|
| 2025.11.04 | ₩36,597 | ₩36,597 | ₩36,501 | ₩36,501 | -0.26% | 6.7천 |
|---|
| 2025.11.03 | ₩36,780 | ₩36,833 | ₩36,780 | ₩36,833 | +0.15% | 2.5천 |
|---|
| 2025.10.31 | ₩36,770 | ₩36,789 | ₩36,770 | ₩36,789 | +0.05% | 500 |
|---|
| 2025.10.30 | ₩36,851 | ₩36,851 | ₩36,730 | ₩36,730 | -0.33% | 1.7천 |
|---|
| 2025.10.29 | ₩37,038 | ₩37,065 | ₩36,891 | ₩36,891 | -0.40% | 1.8천 |
|---|
| 2025.10.28 | ₩36,931 | ₩37,002 | ₩36,931 | ₩36,971 | +0.11% | 1.8만 |
|---|
| 2025.10.27 | ₩36,918 | ₩36,985 | ₩36,918 | ₩36,985 | +0.18% | 2.5천 |
|---|
| 2025.10.24 | ₩36,784 | ₩36,789 | ₩36,784 | ₩36,789 | +0.01% | 2.5천 |
|---|
| 2025.10.23 | ₩36,609 | ₩36,717 | ₩36,609 | ₩36,642 | +0.09% | 14.7만 |
|---|
| 2025.10.22 | ₩36,529 | ₩36,529 | ₩36,422 | ₩36,447 | -0.22% | 900 |
|---|
| 2025.10.21 | ₩36,529 | ₩36,554 | ₩36,502 | ₩36,529 | 0.00% | 1.4만 |
|---|
| 2025.10.20 | ₩36,643 | ₩36,643 | ₩36,643 | ₩36,643 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,765 | ₩36,341 | ₩35,765 | ₩36,341 | +1.61% | 4천 |
|---|
| 2025.10.16 | ₩36,516 | ₩36,516 | ₩36,404 | ₩36,404 | -0.30% | 500 |
|---|
| 2025.10.15 | ₩36,542 | ₩36,542 | ₩36,301 | ₩36,438 | -0.29% | 6.9천 |
|---|
| 2025.10.14 | ₩36,033 | ₩36,382 | ₩36,033 | ₩36,248 | +0.60% | 2.9만 |
|---|
| 2025.10.13 | ₩36,181 | ₩36,317 | ₩36,181 | ₩36,317 | +0.38% | 1.1천 |
|---|
| 2025.10.10 | ₩36,542 | ₩36,542 | ₩35,915 | ₩35,915 | -1.72% | 2.2천 |
|---|