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 | ₩38,528 | ₩38,581 | ₩38,514 | ₩38,573 | +0.12% | 3.6천 |
| 2026.10.08 | ₩38,514 | ₩38,528 | ₩38,409 | ₩38,409 | -0.27% | 600 |
| 2026.10.07 | ₩38,528 | ₩38,568 | ₩38,528 | ₩38,565 | +0.10% | 2.3천 |
| 2026.10.06 | ₩38,688 | ₩38,728 | ₩38,677 | ₩38,677 | -0.03% | 1천 |
| 2026.10.05 | ₩38,447 | ₩38,528 | ₩38,447 | ₩38,528 | +0.21% | 1.8천 |
| 2026.10.02 | ₩38,381 | ₩38,381 | ₩38,314 | ₩38,357 | -0.06% | 3.1천 |
| 2026.10.01 | ₩38,060 | ₩38,140 | ₩38,047 | ₩38,100 | +0.11% | 3.2천 |
| 2026.09.30 | ₩38,327 | ₩38,327 | ₩38,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,198 |
| -0.34% |
| 500 |
| 2026.09.29 | ₩38,220 | ₩38,247 | ₩38,180 | ₩38,220 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩38,301 | ₩38,301 | ₩38,214 | ₩38,270 | -0.08% | 400 |
|---|
| 2026.09.25 | ₩38,261 | ₩38,358 | ₩38,261 | ₩38,358 | +0.25% | 900 |
|---|
| 2026.09.24 | ₩38,220 | ₩38,274 | ₩38,220 | ₩38,251 | +0.08% | 2.4천 |
|---|
| 2026.09.23 | ₩38,394 | ₩38,394 | ₩38,319 | ₩38,319 | -0.19% | 800 |
|---|
| 2026.09.22 | ₩38,608 | ₩38,634 | ₩38,594 | ₩38,634 | +0.07% | 2.9천 |
|---|
| 2026.09.21 | ₩38,487 | ₩38,608 | ₩38,447 | ₩38,581 | +0.24% | 8.4천 |
|---|
| 2026.09.18 | ₩38,274 | ₩38,367 | ₩38,274 | ₩38,367 | +0.24% | 5.4천 |
|---|
| 2026.09.17 | ₩38,327 | ₩38,381 | ₩38,327 | ₩38,357 | +0.08% | 4.3천 |
|---|
| 2026.09.16 | ₩38,301 | ₩38,314 | ₩38,074 | ₩38,139 | -0.42% | 2천 |
|---|
| 2026.09.15 | ₩38,287 | ₩38,287 | ₩38,226 | ₩38,226 | -0.16% | 1천 |
|---|
| 2026.09.14 | ₩38,301 | ₩38,422 | ₩38,301 | ₩38,358 | +0.15% | 1.9천 |
|---|
| 2026.09.11 | ₩38,614 | ₩38,614 | ₩38,561 | ₩38,581 | -0.09% | 7.7천 |
|---|
| 2026.09.10 | ₩38,461 | ₩38,461 | ₩38,417 | ₩38,417 | -0.11% | 2.1천 |
|---|
| 2026.09.09 | ₩38,714 | ₩38,714 | ₩38,661 | ₩38,661 | -0.14% | 4.6천 |
|---|
| 2026.09.08 | ₩38,901 | ₩38,935 | ₩38,848 | ₩38,848 | -0.14% | 1.2천 |
|---|
| 2026.09.04 | ₩39,035 | ₩39,048 | ₩38,955 | ₩38,955 | -0.21% | 3만 |
|---|
| 2026.09.03 | ₩38,835 | ₩39,008 | ₩38,835 | ₩38,995 | +0.41% | 14.5만 |
|---|
| 2026.09.02 | ₩38,881 | ₩38,900 | ₩38,861 | ₩38,887 | +0.01% | 2.3천 |
|---|
| 2026.09.01 | ₩38,901 | ₩38,901 | ₩38,754 | ₩38,768 | -0.34% | 2.4만 |
|---|
| 2026.08.31 | ₩38,981 | ₩39,025 | ₩38,975 | ₩39,025 | +0.11% | 9.6천 |
|---|
| 2026.08.28 | ₩39,182 | ₩39,182 | ₩39,035 | ₩39,048 | -0.34% | 1.4천 |
|---|
| 2026.08.27 | ₩39,195 | ₩39,222 | ₩39,182 | ₩39,208 | +0.03% | 1.3천 |
|---|
| 2026.08.26 | ₩39,195 | ₩39,195 | ₩39,128 | ₩39,162 | -0.09% | 1.6만 |
|---|
| 2026.08.25 | ₩39,168 | ₩39,168 | ₩39,102 | ₩39,162 | -0.02% | 17.5만 |
|---|
| 2026.08.24 | ₩39,008 | ₩39,075 | ₩39,008 | ₩39,048 | +0.10% | 1.4천 |
|---|
| 2026.08.21 | ₩39,128 | ₩39,168 | ₩39,115 | ₩39,116 | -0.03% | 1.7천 |
|---|
| 2026.08.20 | ₩39,135 | ₩39,142 | ₩39,035 | ₩39,035 | -0.26% | 1.6천 |
|---|
| 2026.08.19 | ₩39,162 | ₩39,208 | ₩39,132 | ₩39,132 | -0.07% | 8.5천 |
|---|
| 2026.08.18 | ₩39,182 | ₩39,182 | ₩39,155 | ₩39,155 | -0.07% | 2.6천 |
|---|
| 2026.08.17 | ₩39,342 | ₩39,355 | ₩39,279 | ₩39,279 | -0.16% | 1.4천 |
|---|
| 2026.08.14 | ₩39,329 | ₩39,329 | ₩39,323 | ₩39,323 | -0.01% | 2.1천 |
|---|
| 2026.08.13 | ₩39,342 | ₩39,403 | ₩39,342 | ₩39,403 | +0.16% | 400 |
|---|
| 2026.08.12 | ₩39,302 | ₩39,329 | ₩39,283 | ₩39,283 | -0.05% | 800 |
|---|
| 2026.08.11 | ₩39,262 | ₩39,262 | ₩39,222 | ₩39,235 | -0.07% | 2.7천 |
|---|
| 2026.08.10 | ₩39,195 | ₩39,222 | ₩39,168 | ₩39,168 | -0.07% | 3.2천 |
|---|
| 2026.08.07 | ₩39,115 | ₩39,142 | ₩39,088 | ₩39,142 | +0.07% | 4.2천 |
|---|
| 2026.08.06 | ₩39,021 | ₩39,021 | ₩38,968 | ₩38,968 | -0.14% | 4.1천 |
|---|
| 2026.08.05 | ₩39,008 | ₩39,008 | ₩38,957 | ₩38,957 | -0.13% | 500 |
|---|
| 2026.08.04 | ₩38,835 | ₩38,957 | ₩38,821 | ₩38,957 | +0.32% | 3.4천 |
|---|
| 2026.08.03 | ₩38,688 | ₩38,701 | ₩38,648 | ₩38,701 | +0.03% | 4천 |
|---|
| 2026.07.31 | ₩38,367 | ₩38,573 | ₩38,367 | ₩38,573 | +0.54% | 2.2천 |
|---|
| 2026.07.30 | ₩38,367 | ₩38,487 | ₩38,301 | ₩38,487 | +0.31% | 2.8천 |
|---|
| 2026.07.29 | ₩38,407 | ₩38,407 | ₩38,234 | ₩38,234 | -0.45% | 4.6천 |
|---|
| 2026.07.28 | ₩38,501 | ₩38,581 | ₩38,501 | ₩38,514 | +0.03% | 2.2천 |
|---|
| 2026.07.27 | ₩39,462 | ₩39,462 | ₩38,554 | ₩38,608 | -2.17% | 1.7만 |
|---|
| 2026.07.24 | ₩38,754 | ₩38,835 | ₩38,688 | ₩38,714 | -0.10% | 2.4만 |
|---|
| 2026.07.23 | ₩38,815 | ₩38,821 | ₩38,701 | ₩38,754 | -0.15% | 2.1만 |
|---|
| 2026.07.22 | ₩38,941 | ₩38,941 | ₩38,880 | ₩38,880 | -0.16% | 7.8천 |
|---|
| 2026.07.21 | ₩38,848 | ₩38,941 | ₩38,848 | ₩38,921 | +0.19% | 2.8만 |
|---|
| 2026.07.20 | ₩38,686 | ₩38,686 | ₩38,686 | ₩38,686 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩38,781 | ₩38,781 | ₩38,781 | ₩38,781 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩38,995 | ₩39,008 | ₩38,901 | ₩38,912 | -0.21% | 5.2천 |
|---|
| 2026.07.15 | ₩39,142 | ₩39,142 | ₩39,088 | ₩39,088 | -0.14% | 2천 |
|---|
| 2026.07.14 | ₩39,048 | ₩39,242 | ₩39,021 | ₩39,058 | +0.02% | 1.1만 |
|---|
| 2026.07.13 | ₩38,968 | ₩38,995 | ₩38,920 | ₩38,920 | -0.12% | 600 |
|---|
| 2026.07.10 | ₩39,131 | ₩39,131 | ₩39,131 | ₩39,131 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩39,142 | ₩39,142 | ₩39,074 | ₩39,074 | -0.17% | 600 |
|---|
| 2026.07.08 | ₩38,821 | ₩38,981 | ₩38,821 | ₩38,981 | +0.41% | 3.4만 |
|---|
| 2026.07.07 | ₩39,062 | ₩39,088 | ₩39,017 | ₩39,079 | +0.04% | 4.4천 |
|---|
| 2026.07.06 | ₩39,369 | ₩39,422 | ₩39,357 | ₩39,357 | -0.03% | 5천 |
|---|
| 2026.07.02 | ₩39,382 | ₩39,382 | ₩39,075 | ₩39,186 | -0.50% | 6.3천 |
|---|
| 2026.07.01 | ₩39,248 | ₩39,248 | ₩39,195 | ₩39,208 | -0.10% | 1.1천 |
|---|
| 2026.06.30 | ₩39,329 | ₩39,529 | ₩39,329 | ₩39,515 | +0.48% | 1.1만 |
|---|
| 2026.06.29 | ₩39,062 | ₩39,255 | ₩38,968 | ₩39,247 | +0.48% | 8.7천 |
|---|
| 2026.06.26 | ₩39,048 | ₩39,048 | ₩38,941 | ₩39,003 | -0.12% | 4.3천 |
|---|
| 2026.06.25 | ₩39,062 | ₩39,222 | ₩39,062 | ₩39,168 | +0.27% | 5.1천 |
|---|
| 2026.06.24 | ₩39,008 | ₩39,115 | ₩39,008 | ₩39,011 | +0.01% | 3.7천 |
|---|
| 2026.06.23 | ₩39,035 | ₩39,155 | ₩39,033 | ₩39,033 | -0.00% | 7.3천 |
|---|
| 2026.06.22 | ₩39,449 | ₩39,449 | ₩39,369 | ₩39,435 | -0.03% | 3.5천 |
|---|
| 2026.06.18 | ₩39,355 | ₩39,355 | ₩39,302 | ₩39,351 | -0.01% | 7.1천 |
|---|
| 2026.06.17 | ₩39,382 | ₩39,682 | ₩39,168 | ₩39,195 | -0.47% | 4.9천 |
|---|
| 2026.06.16 | ₩39,382 | ₩39,395 | ₩39,262 | ₩39,262 | -0.31% | 6.9천 |
|---|
| 2026.06.15 | ₩39,329 | ₩39,435 | ₩39,329 | ₩39,354 | +0.06% | 2.1천 |
|---|
| 2026.06.12 | ₩38,981 | ₩39,195 | ₩38,981 | ₩39,183 | +0.52% | 800 |
|---|
| 2026.06.11 | ₩38,808 | ₩39,044 | ₩38,688 | ₩39,044 | +0.61% | 2.1천 |
|---|
| 2026.06.10 | ₩38,808 | ₩38,848 | ₩38,498 | ₩38,498 | -0.80% | 2.3천 |
|---|
| 2026.06.09 | ₩39,155 | ₩39,155 | ₩38,220 | ₩38,808 | -0.89% | 9.9천 |
|---|
| 2026.06.08 | ₩38,995 | ₩39,028 | ₩38,861 | ₩38,901 | -0.24% | 9.5천 |
|---|
| 2026.06.05 | ₩39,275 | ₩39,302 | ₩38,668 | ₩38,668 | -1.55% | 800 |
|---|
| 2026.06.04 | ₩39,602 | ₩39,983 | ₩39,515 | ₩39,929 | +0.83% | 3.6만 |
|---|
| 2026.06.03 | ₩39,916 | ₩40,009 | ₩39,863 | ₩39,863 | -0.13% | 2.5만 |
|---|
| 2026.06.02 | ₩39,876 | ₩40,109 | ₩39,863 | ₩40,109 | +0.59% | 4.8천 |
|---|
| 2026.06.01 | ₩39,288 | ₩39,662 | ₩39,288 | ₩39,577 | +0.73% | 4.9천 |
|---|
| 2026.05.29 | ₩39,555 | ₩39,555 | ₩39,409 | ₩39,449 | -0.27% | 1.7천 |
|---|
| 2026.05.28 | ₩39,369 | ₩39,656 | ₩39,315 | ₩39,566 | +0.50% | 5만 |
|---|
| 2026.05.27 | ₩39,409 | ₩39,462 | ₩39,395 | ₩39,457 | +0.12% | 1만 |
|---|
| 2026.05.26 | ₩39,502 | ₩39,678 | ₩39,502 | ₩39,678 | +0.45% | 4.8천 |
|---|
| 2026.05.22 | ₩39,235 | ₩39,315 | ₩39,195 | ₩39,272 | +0.10% | 1.8만 |
|---|
| 2026.05.21 | ₩38,981 | ₩39,155 | ₩38,968 | ₩39,116 | +0.35% | 1.2만 |
|---|
| 2026.05.20 | ₩38,861 | ₩38,895 | ₩38,821 | ₩38,895 | +0.09% | 600 |
|---|
| 2026.05.19 | ₩38,688 | ₩38,688 | ₩38,581 | ₩38,581 | -0.28% | 1.1천 |
|---|
| 2026.05.18 | ₩38,648 | ₩38,750 | ₩38,648 | ₩38,750 | +0.27% | 1.1천 |
|---|
| 2026.05.15 | ₩38,808 | ₩38,877 | ₩38,808 | ₩38,877 | +0.18% | 800 |
|---|
| 2026.05.14 | ₩39,422 | ₩39,502 | ₩39,422 | ₩39,450 | +0.07% | 1.7만 |
|---|
| 2026.05.13 | ₩39,262 | ₩39,401 | ₩39,262 | ₩39,401 | +0.35% | 2.4만 |
|---|
| 2026.05.12 | ₩39,021 | ₩39,142 | ₩38,808 | ₩39,142 | +0.31% | 5.8천 |
|---|
| 2026.05.11 | ₩39,208 | ₩39,549 | ₩39,208 | ₩39,355 | +0.37% | 2.1만 |
|---|
| 2026.05.08 | ₩38,648 | ₩39,195 | ₩38,648 | ₩39,195 | +1.42% | 1.1만 |
|---|
| 2026.05.07 | ₩39,142 | ₩39,155 | ₩38,941 | ₩38,995 | -0.38% | 7.9천 |
|---|
| 2026.05.06 | ₩39,329 | ₩39,361 | ₩39,329 | ₩39,361 | +0.08% | 500 |
|---|
| 2026.05.05 | ₩38,654 | ₩38,768 | ₩38,654 | ₩38,728 | +0.19% | 8.5만 |
|---|
| 2026.05.04 | ₩38,581 | ₩38,581 | ₩38,407 | ₩38,474 | -0.28% | 900 |
|---|
| 2026.05.01 | ₩38,714 | ₩38,728 | ₩38,666 | ₩38,666 | -0.12% | 5.4천 |
|---|
| 2026.04.30 | ₩38,592 | ₩38,592 | ₩38,592 | ₩38,592 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩38,087 | ₩38,143 | ₩38,087 | ₩38,143 | +0.15% | 300 |
|---|
| 2026.04.28 | ₩37,540 | ₩38,086 | ₩37,540 | ₩38,086 | +1.45% | 7천 |
|---|
| 2026.04.27 | ₩38,327 | ₩38,417 | ₩38,327 | ₩38,417 | +0.23% | 1.9천 |
|---|
| 2026.04.24 | ₩38,381 | ₩38,541 | ₩38,381 | ₩38,499 | +0.31% | 3.2천 |
|---|
| 2026.04.23 | ₩38,194 | ₩38,251 | ₩38,194 | ₩38,251 | +0.15% | 500 |
|---|
| 2026.04.22 | ₩38,394 | ₩38,394 | ₩38,287 | ₩38,381 | -0.03% | 8.8천 |
|---|
| 2026.04.21 | ₩38,461 | ₩38,474 | ₩38,119 | ₩38,119 | -0.89% | 3.9천 |
|---|
| 2026.04.20 | ₩38,394 | ₩38,437 | ₩38,394 | ₩38,437 | +0.11% | 6.4천 |
|---|
| 2026.04.17 | ₩38,434 | ₩38,541 | ₩38,434 | ₩38,451 | +0.05% | 9.6천 |
|---|
| 2026.04.16 | ₩38,007 | ₩38,052 | ₩38,007 | ₩38,052 | +0.12% | 1.4천 |
|---|
| 2026.04.15 | ₩38,140 | ₩38,140 | ₩37,953 | ₩38,140 | 0.00% | 1.5만 |
|---|
| 2026.04.14 | ₩37,980 | ₩38,180 | ₩37,980 | ₩38,180 | +0.53% | 4.2천 |
|---|
| 2026.04.13 | ₩37,686 | ₩37,893 | ₩37,686 | ₩37,893 | +0.55% | 4천 |
|---|
| 2026.04.10 | ₩37,793 | ₩37,793 | ₩37,700 | ₩37,700 | -0.25% | 1.7천 |
|---|
| 2026.04.09 | ₩36,912 | ₩37,673 | ₩36,912 | ₩37,633 | +1.95% | 900 |
|---|
| 2026.04.08 | ₩37,540 | ₩37,540 | ₩37,460 | ₩37,514 | -0.07% | 2.3천 |
|---|
| 2026.04.07 | ₩36,659 | ₩36,792 | ₩36,578 | ₩36,792 | +0.36% | 1.1만 |
|---|
| 2026.04.06 | ₩36,779 | ₩36,792 | ₩36,725 | ₩36,781 | +0.01% | 3.5천 |
|---|
| 2026.04.02 | ₩36,752 | ₩36,752 | ₩36,659 | ₩36,743 | -0.03% | 6.1천 |
|---|
| 2026.04.01 | ₩36,712 | ₩36,845 | ₩36,712 | ₩36,828 | +0.32% | 1.5천 |
|---|
| 2026.03.31 | ₩36,245 | ₩36,605 | ₩36,245 | ₩36,605 | +0.99% | 1.3만 |
|---|
| 2026.03.30 | ₩36,245 | ₩36,245 | ₩35,938 | ₩35,938 | -0.85% | 1.8천 |
|---|
| 2026.03.27 | ₩37,139 | ₩37,152 | ₩36,071 | ₩36,071 | -2.88% | 3.9만 |
|---|
| 2026.03.26 | ₩36,465 | ₩36,465 | ₩36,159 | ₩36,159 | -0.84% | 1.2만 |
|---|
| 2026.03.25 | ₩36,739 | ₩36,752 | ₩36,704 | ₩36,704 | -0.09% | 2.4천 |
|---|
| 2026.03.24 | ₩36,311 | ₩36,498 | ₩36,311 | ₩36,469 | +0.43% | 9.3천 |
|---|
| 2026.03.23 | ₩36,605 | ₩36,659 | ₩36,465 | ₩36,465 | -0.38% | 2.9만 |
|---|
| 2026.03.20 | ₩36,338 | ₩36,338 | ₩36,294 | ₩36,294 | -0.12% | 500 |
|---|
| 2026.03.19 | ₩36,578 | ₩36,867 | ₩36,578 | ₩36,867 | +0.79% | 5.7천 |
|---|
| 2026.03.18 | ₩37,166 | ₩37,166 | ₩36,975 | ₩36,975 | -0.51% | 600 |
|---|
| 2026.03.17 | ₩37,306 | ₩37,306 | ₩37,271 | ₩37,271 | -0.09% | 100 |
|---|
| 2026.03.16 | ₩37,150 | ₩37,150 | ₩37,150 | ₩37,150 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,059 | ₩37,059 | ₩36,950 | ₩36,950 | -0.30% | 800 |
|---|
| 2026.03.12 | ₩37,310 | ₩37,326 | ₩37,158 | ₩37,158 | -0.41% | 2.2천 |
|---|
| 2026.03.11 | ₩37,513 | ₩37,573 | ₩37,513 | ₩37,526 | +0.04% | 3.6천 |
|---|
| 2026.03.10 | ₩37,620 | ₩38,140 | ₩37,566 | ₩37,566 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩37,213 | ₩37,540 | ₩37,206 | ₩37,540 | +0.88% | 1.2만 |
|---|
| 2026.03.06 | ₩37,366 | ₩37,382 | ₩37,281 | ₩37,281 | -0.23% | 500 |
|---|
| 2026.03.05 | ₩37,740 | ₩37,740 | ₩37,353 | ₩37,566 | -0.46% | 4.6천 |
|---|
| 2026.03.04 | ₩37,913 | ₩38,007 | ₩37,913 | ₩37,994 | +0.21% | 1.5만 |
|---|
| 2026.03.03 | ₩37,640 | ₩37,784 | ₩37,366 | ₩37,784 | +0.38% | 1.6천 |
|---|
| 2026.03.02 | ₩38,354 | ₩38,474 | ₩38,301 | ₩38,474 | +0.31% | 2.6천 |
|---|
| 2026.02.27 | ₩38,501 | ₩38,594 | ₩38,487 | ₩38,594 | +0.24% | 6.1천 |
|---|
| 2026.02.26 | ₩38,461 | ₩38,530 | ₩38,334 | ₩38,530 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩38,604 | ₩38,741 | ₩38,604 | ₩38,714 | +0.29% | 4.9만 |
|---|
| 2026.02.24 | ₩38,447 | ₩38,634 | ₩38,414 | ₩38,594 | +0.38% | 7.4만 |
|---|
| 2026.02.23 | ₩38,434 | ₩38,487 | ₩38,421 | ₩38,421 | -0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩38,381 | ₩38,540 | ₩38,367 | ₩38,540 | +0.41% | 1.8천 |
|---|
| 2026.02.19 | ₩38,327 | ₩38,342 | ₩38,261 | ₩38,342 | +0.04% | 2.1천 |
|---|
| 2026.02.18 | ₩38,354 | ₩38,461 | ₩38,294 | ₩38,327 | -0.07% | 2.8천 |
|---|
| 2026.02.17 | ₩38,180 | ₩38,301 | ₩38,180 | ₩38,243 | +0.16% | 700 |
|---|
| 2026.02.13 | ₩38,167 | ₩38,247 | ₩38,154 | ₩38,243 | +0.20% | 3.6천 |
|---|
| 2026.02.12 | ₩38,474 | ₩38,490 | ₩38,175 | ₩38,175 | -0.78% | 500 |
|---|
| 2026.02.11 | ₩38,247 | ₩38,403 | ₩38,247 | ₩38,403 | +0.41% | 800 |
|---|
| 2026.02.10 | ₩38,327 | ₩38,327 | ₩38,261 | ₩38,261 | -0.17% | 1.8천 |
|---|
| 2026.02.09 | ₩38,154 | ₩38,314 | ₩38,140 | ₩38,290 | +0.36% | 2.7천 |
|---|
| 2026.02.06 | ₩37,847 | ₩38,096 | ₩37,833 | ₩38,096 | +0.66% | 1.2천 |
|---|
| 2026.02.05 | ₩37,673 | ₩37,673 | ₩37,540 | ₩37,540 | -0.35% | 1.8천 |
|---|
| 2026.02.04 | ₩37,913 | ₩37,913 | ₩37,720 | ₩37,720 | -0.51% | 800 |
|---|
| 2026.02.03 | ₩37,927 | ₩37,927 | ₩37,907 | ₩37,907 | -0.05% | 300 |
|---|
| 2026.02.02 | ₩37,913 | ₩37,980 | ₩37,913 | ₩37,955 | +0.11% | 1.3천 |
|---|
| 2026.01.30 | ₩38,287 | ₩38,287 | ₩37,907 | ₩37,907 | -0.99% | 3.4천 |
|---|
| 2026.01.29 | ₩38,581 | ₩38,601 | ₩38,274 | ₩38,601 | +0.05% | 3.5천 |
|---|
| 2026.01.28 | ₩38,514 | ₩38,601 | ₩38,461 | ₩38,601 | +0.23% | 5천 |
|---|
| 2026.01.27 | ₩38,434 | ₩38,574 | ₩38,434 | ₩38,574 | +0.36% | 7.9천 |
|---|
| 2026.01.26 | ₩38,367 | ₩38,407 | ₩38,269 | ₩38,269 | -0.26% | 4천 |
|---|
| 2026.01.23 | ₩38,034 | ₩38,127 | ₩38,034 | ₩38,127 | +0.25% | 2천 |
|---|
| 2026.01.22 | ₩37,967 | ₩38,060 | ₩37,913 | ₩38,012 | +0.12% | 2.1천 |
|---|
| 2026.01.21 | ₩37,740 | ₩37,833 | ₩37,646 | ₩37,801 | +0.16% | 1.7천 |
|---|
| 2026.01.20 | ₩37,700 | ₩37,700 | ₩37,486 | ₩37,512 | -0.50% | 3.3천 |
|---|
| 2026.01.16 | ₩37,765 | ₩37,765 | ₩37,765 | ₩37,765 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,820 | ₩37,847 | ₩37,820 | ₩37,820 | 0.00% | 700 |
|---|
| 2026.01.14 | ₩37,686 | ₩37,765 | ₩37,646 | ₩37,765 | +0.21% | 4천 |
|---|
| 2026.01.13 | ₩37,747 | ₩37,747 | ₩37,620 | ₩37,660 | -0.23% | 1.3만 |
|---|
| 2026.01.12 | ₩37,620 | ₩37,700 | ₩37,620 | ₩37,690 | +0.19% | 2.9천 |
|---|
| 2026.01.09 | ₩37,460 | ₩37,541 | ₩37,419 | ₩37,528 | +0.18% | 4.7천 |
|---|
| 2026.01.08 | ₩37,326 | ₩37,353 | ₩37,286 | ₩37,351 | +0.07% | 4.5천 |
|---|
| 2026.01.07 | ₩37,500 | ₩37,513 | ₩37,393 | ₩37,393 | -0.28% | 3.9천 |
|---|
| 2026.01.06 | ₩37,486 | ₩37,552 | ₩37,486 | ₩37,552 | +0.17% | 3천 |
|---|
| 2026.01.05 | ₩36,752 | ₩37,294 | ₩36,752 | ₩37,259 | +1.38% | 900 |
|---|
| 2026.01.02 | ₩37,032 | ₩37,099 | ₩36,966 | ₩37,059 | +0.07% | 1.1만 |
|---|
| 2025.12.31 | ₩36,899 | ₩36,899 | ₩36,804 | ₩36,804 | -0.26% | 1.6천 |
|---|
| 2025.12.30 | ₩37,072 | ₩37,099 | ₩37,020 | ₩37,020 | -0.14% | 6.2천 |
|---|
| 2025.12.29 | ₩36,979 | ₩36,979 | ₩36,906 | ₩36,979 | 0.00% | 1.5만 |
|---|
| 2025.12.26 | ₩37,206 | ₩37,249 | ₩37,193 | ₩37,249 | +0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩36,992 | ₩37,059 | ₩36,992 | ₩37,046 | +0.14% | 5.5천 |
|---|
| 2025.12.23 | ₩36,912 | ₩37,066 | ₩36,912 | ₩37,066 | +0.42% | 1.7천 |
|---|
| 2025.12.22 | ₩36,725 | ₩36,843 | ₩36,725 | ₩36,843 | +0.32% | 1천 |
|---|
| 2025.12.19 | ₩36,645 | ₩36,645 | ₩36,613 | ₩36,613 | -0.09% | 1천 |
|---|
| 2025.12.18 | ₩36,462 | ₩36,498 | ₩36,418 | ₩36,437 | -0.07% | 900 |
|---|
| 2025.12.17 | ₩36,378 | ₩36,378 | ₩36,205 | ₩36,218 | -0.44% | 7.2천 |
|---|
| 2025.12.16 | ₩36,418 | ₩36,418 | ₩36,378 | ₩36,410 | -0.02% | 1.1천 |
|---|
| 2025.12.15 | ₩36,926 | ₩36,926 | ₩36,899 | ₩36,899 | -0.07% | 400 |
|---|
| 2025.12.12 | ₩36,792 | ₩36,926 | ₩36,792 | ₩36,836 | +0.12% | 9.9천 |
|---|
| 2025.12.11 | ₩37,112 | ₩37,139 | ₩37,086 | ₩37,102 | -0.03% | 2.2천 |
|---|
| 2025.12.10 | ₩36,779 | ₩37,050 | ₩36,779 | ₩37,050 | +0.74% | 700 |
|---|
| 2025.12.09 | ₩36,872 | ₩36,872 | ₩36,803 | ₩36,805 | -0.18% | 4.8천 |
|---|
| 2025.12.08 | ₩36,765 | ₩36,845 | ₩36,752 | ₩36,845 | +0.22% | 1.2천 |
|---|
| 2025.12.05 | ₩36,899 | ₩36,926 | ₩36,845 | ₩36,860 | -0.10% | 6.5천 |
|---|
| 2025.12.04 | ₩36,872 | ₩36,872 | ₩36,847 | ₩36,847 | -0.07% | 700 |
|---|
| 2025.12.03 | ₩36,792 | ₩36,912 | ₩36,789 | ₩36,898 | +0.29% | 5.1천 |
|---|
| 2025.12.02 | ₩36,785 | ₩36,825 | ₩36,765 | ₩36,805 | +0.05% | 3.1천 |
|---|
| 2025.12.01 | ₩36,885 | ₩36,885 | ₩36,765 | ₩36,768 | -0.32% | 5.4천 |
|---|
| 2025.11.28 | ₩36,792 | ₩36,885 | ₩36,779 | ₩36,880 | +0.24% | 6.4천 |
|---|
| 2025.11.26 | ₩36,685 | ₩36,747 | ₩36,685 | ₩36,747 | +0.17% | 7천 |
|---|
| 2025.11.25 | ₩36,432 | ₩36,550 | ₩36,352 | ₩36,550 | +0.33% | 2.5천 |
|---|
| 2025.11.24 | ₩36,245 | ₩36,352 | ₩36,218 | ₩36,352 | +0.29% | 5.7천 |
|---|
| 2025.11.21 | ₩35,987 | ₩36,125 | ₩35,978 | ₩36,062 | +0.21% | 5.9천 |
|---|
| 2025.11.20 | ₩35,991 | ₩35,991 | ₩35,887 | ₩35,887 | -0.29% | 800 |
|---|
| 2025.11.19 | ₩36,205 | ₩36,205 | ₩36,058 | ₩36,182 | -0.06% | 3.7천 |
|---|
| 2025.11.18 | ₩36,238 | ₩36,285 | ₩36,217 | ₩36,217 | -0.06% | 600 |
|---|
| 2025.11.17 | ₩36,291 | ₩36,291 | ₩36,291 | ₩36,291 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩36,552 | ₩36,578 | ₩36,474 | ₩36,474 | -0.21% | 1.1천 |
|---|
| 2025.11.13 | ₩36,565 | ₩36,565 | ₩36,562 | ₩36,562 | -0.01% | 300 |
|---|
| 2025.11.12 | ₩36,859 | ₩36,885 | ₩36,845 | ₩36,867 | +0.02% | 1.3천 |
|---|
| 2025.11.11 | ₩36,819 | ₩36,852 | ₩36,739 | ₩36,852 | +0.09% | 1.9천 |
|---|
| 2025.11.10 | ₩36,685 | ₩36,792 | ₩36,659 | ₩36,788 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩36,338 | ₩36,462 | ₩36,271 | ₩36,462 | +0.34% | 1.4만 |
|---|
| 2025.11.06 | ₩36,645 | ₩36,645 | ₩36,338 | ₩36,430 | -0.59% | 9.8천 |
|---|
| 2025.11.05 | ₩36,458 | ₩36,502 | ₩36,458 | ₩36,502 | +0.12% | 3.9천 |
|---|
| 2025.11.04 | ₩36,460 | ₩36,460 | ₩36,364 | ₩36,364 | -0.26% | 6.7천 |
|---|
| 2025.11.03 | ₩36,641 | ₩36,695 | ₩36,641 | ₩36,695 | +0.15% | 2.5천 |
|---|
| 2025.10.31 | ₩36,632 | ₩36,651 | ₩36,632 | ₩36,651 | +0.05% | 500 |
|---|
| 2025.10.30 | ₩36,712 | ₩36,712 | ₩36,592 | ₩36,592 | -0.33% | 1.7천 |
|---|
| 2025.10.29 | ₩36,899 | ₩36,926 | ₩36,752 | ₩36,752 | -0.40% | 1.8천 |
|---|
| 2025.10.28 | ₩36,792 | ₩36,863 | ₩36,792 | ₩36,832 | +0.11% | 1.8만 |
|---|
| 2025.10.27 | ₩36,779 | ₩36,845 | ₩36,779 | ₩36,845 | +0.18% | 2.5천 |
|---|
| 2025.10.24 | ₩36,645 | ₩36,651 | ₩36,645 | ₩36,651 | +0.01% | 2.5천 |
|---|
| 2025.10.23 | ₩36,472 | ₩36,578 | ₩36,472 | ₩36,504 | +0.09% | 14.7만 |
|---|
| 2025.10.22 | ₩36,392 | ₩36,392 | ₩36,285 | ₩36,310 | -0.22% | 900 |
|---|
| 2025.10.21 | ₩36,392 | ₩36,417 | ₩36,365 | ₩36,392 | 0.00% | 1.4만 |
|---|
| 2025.10.20 | ₩36,505 | ₩36,505 | ₩36,505 | ₩36,505 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,631 | ₩36,205 | ₩35,631 | ₩36,205 | +1.61% | 4천 |
|---|
| 2025.10.16 | ₩36,378 | ₩36,378 | ₩36,267 | ₩36,267 | -0.30% | 500 |
|---|
| 2025.10.15 | ₩36,405 | ₩36,405 | ₩36,165 | ₩36,301 | -0.29% | 6.9천 |
|---|
| 2025.10.14 | ₩35,898 | ₩36,245 | ₩35,898 | ₩36,111 | +0.60% | 2.9만 |
|---|
| 2025.10.13 | ₩36,044 | ₩36,181 | ₩36,044 | ₩36,181 | +0.38% | 1.1천 |
|---|
| 2025.10.10 | ₩36,405 | ₩36,405 | ₩35,780 | ₩35,780 | -1.72% | 2.2천 |
|---|