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 | ₩38,597 | ₩38,650 | ₩38,583 | ₩38,642 | +0.12% | 3.6천 |
| 2026.10.08 | ₩38,583 | ₩38,597 | ₩38,478 | ₩38,478 | -0.27% | 600 |
| 2026.10.07 | ₩38,597 | ₩38,637 | ₩38,597 | ₩38,634 | +0.10% | 2.3천 |
| 2026.10.06 | ₩38,757 | ₩38,797 | ₩38,747 | ₩38,747 | -0.03% | 1천 |
| 2026.10.05 | ₩38,517 | ₩38,597 | ₩38,517 | ₩38,597 | +0.21% | 1.8천 |
| 2026.10.02 | ₩38,450 | ₩38,450 | ₩38,383 | ₩38,426 | -0.06% | 3.1천 |
| 2026.10.01 | ₩38,129 | ₩38,209 | ₩38,115 | ₩38,169 | +0.11% | 3.2천 |
| 2026.09.30 | ₩38,396 | ₩38,396 | ₩38,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,266 |
| -0.34% |
| 500 |
| 2026.09.29 | ₩38,289 | ₩38,316 | ₩38,249 | ₩38,289 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩38,369 | ₩38,369 | ₩38,283 | ₩38,339 | -0.08% | 400 |
|---|
| 2026.09.25 | ₩38,329 | ₩38,427 | ₩38,329 | ₩38,427 | +0.25% | 900 |
|---|
| 2026.09.24 | ₩38,289 | ₩38,343 | ₩38,289 | ₩38,320 | +0.08% | 2.4천 |
|---|
| 2026.09.23 | ₩38,463 | ₩38,463 | ₩38,388 | ₩38,388 | -0.19% | 800 |
|---|
| 2026.09.22 | ₩38,677 | ₩38,704 | ₩38,664 | ₩38,704 | +0.07% | 2.9천 |
|---|
| 2026.09.21 | ₩38,557 | ₩38,677 | ₩38,517 | ₩38,650 | +0.24% | 8.4천 |
|---|
| 2026.09.18 | ₩38,343 | ₩38,436 | ₩38,343 | ₩38,436 | +0.24% | 5.4천 |
|---|
| 2026.09.17 | ₩38,396 | ₩38,450 | ₩38,396 | ₩38,426 | +0.08% | 4.3천 |
|---|
| 2026.09.16 | ₩38,369 | ₩38,383 | ₩38,142 | ₩38,208 | -0.42% | 2천 |
|---|
| 2026.09.15 | ₩38,356 | ₩38,356 | ₩38,295 | ₩38,295 | -0.16% | 1천 |
|---|
| 2026.09.14 | ₩38,369 | ₩38,491 | ₩38,369 | ₩38,427 | +0.15% | 1.9천 |
|---|
| 2026.09.11 | ₩38,684 | ₩38,684 | ₩38,630 | ₩38,650 | -0.09% | 7.7천 |
|---|
| 2026.09.10 | ₩38,530 | ₩38,530 | ₩38,486 | ₩38,486 | -0.11% | 2.1천 |
|---|
| 2026.09.09 | ₩38,784 | ₩38,784 | ₩38,731 | ₩38,731 | -0.14% | 4.6천 |
|---|
| 2026.09.08 | ₩38,971 | ₩39,005 | ₩38,918 | ₩38,918 | -0.14% | 1.2천 |
|---|
| 2026.09.04 | ₩39,105 | ₩39,118 | ₩39,025 | ₩39,025 | -0.21% | 3만 |
|---|
| 2026.09.03 | ₩38,904 | ₩39,078 | ₩38,904 | ₩39,065 | +0.41% | 14.5만 |
|---|
| 2026.09.02 | ₩38,951 | ₩38,970 | ₩38,931 | ₩38,957 | +0.01% | 2.3천 |
|---|
| 2026.09.01 | ₩38,971 | ₩38,971 | ₩38,824 | ₩38,838 | -0.34% | 2.4만 |
|---|
| 2026.08.31 | ₩39,051 | ₩39,096 | ₩39,045 | ₩39,096 | +0.11% | 9.6천 |
|---|
| 2026.08.28 | ₩39,252 | ₩39,252 | ₩39,105 | ₩39,118 | -0.34% | 1.4천 |
|---|
| 2026.08.27 | ₩39,265 | ₩39,292 | ₩39,252 | ₩39,279 | +0.03% | 1.3천 |
|---|
| 2026.08.26 | ₩39,265 | ₩39,265 | ₩39,199 | ₩39,232 | -0.09% | 1.6만 |
|---|
| 2026.08.25 | ₩39,239 | ₩39,239 | ₩39,172 | ₩39,232 | -0.02% | 17.5만 |
|---|
| 2026.08.24 | ₩39,078 | ₩39,145 | ₩39,078 | ₩39,118 | +0.10% | 1.4천 |
|---|
| 2026.08.21 | ₩39,199 | ₩39,239 | ₩39,185 | ₩39,187 | -0.03% | 1.7천 |
|---|
| 2026.08.20 | ₩39,205 | ₩39,212 | ₩39,105 | ₩39,105 | -0.26% | 1.6천 |
|---|
| 2026.08.19 | ₩39,232 | ₩39,279 | ₩39,203 | ₩39,203 | -0.07% | 8.5천 |
|---|
| 2026.08.18 | ₩39,252 | ₩39,252 | ₩39,225 | ₩39,225 | -0.07% | 2.6천 |
|---|
| 2026.08.17 | ₩39,413 | ₩39,426 | ₩39,350 | ₩39,350 | -0.16% | 1.4천 |
|---|
| 2026.08.14 | ₩39,399 | ₩39,399 | ₩39,394 | ₩39,394 | -0.01% | 2.1천 |
|---|
| 2026.08.13 | ₩39,413 | ₩39,474 | ₩39,413 | ₩39,474 | +0.16% | 400 |
|---|
| 2026.08.12 | ₩39,372 | ₩39,399 | ₩39,354 | ₩39,354 | -0.05% | 800 |
|---|
| 2026.08.11 | ₩39,332 | ₩39,332 | ₩39,292 | ₩39,306 | -0.07% | 2.7천 |
|---|
| 2026.08.10 | ₩39,265 | ₩39,292 | ₩39,239 | ₩39,239 | -0.07% | 3.2천 |
|---|
| 2026.08.07 | ₩39,185 | ₩39,212 | ₩39,158 | ₩39,212 | +0.07% | 4.2천 |
|---|
| 2026.08.06 | ₩39,092 | ₩39,092 | ₩39,038 | ₩39,038 | -0.14% | 4.1천 |
|---|
| 2026.08.05 | ₩39,078 | ₩39,078 | ₩39,027 | ₩39,027 | -0.13% | 500 |
|---|
| 2026.08.04 | ₩38,904 | ₩39,027 | ₩38,891 | ₩39,027 | +0.32% | 3.4천 |
|---|
| 2026.08.03 | ₩38,757 | ₩38,771 | ₩38,717 | ₩38,771 | +0.03% | 4천 |
|---|
| 2026.07.31 | ₩38,436 | ₩38,642 | ₩38,436 | ₩38,642 | +0.54% | 2.2천 |
|---|
| 2026.07.30 | ₩38,436 | ₩38,557 | ₩38,369 | ₩38,557 | +0.31% | 2.8천 |
|---|
| 2026.07.29 | ₩38,476 | ₩38,476 | ₩38,303 | ₩38,303 | -0.45% | 4.6천 |
|---|
| 2026.07.28 | ₩38,570 | ₩38,650 | ₩38,570 | ₩38,583 | +0.03% | 2.2천 |
|---|
| 2026.07.27 | ₩39,533 | ₩39,533 | ₩38,624 | ₩38,677 | -2.17% | 1.7만 |
|---|
| 2026.07.24 | ₩38,824 | ₩38,904 | ₩38,757 | ₩38,784 | -0.10% | 2.4만 |
|---|
| 2026.07.23 | ₩38,884 | ₩38,891 | ₩38,771 | ₩38,824 | -0.15% | 2.1만 |
|---|
| 2026.07.22 | ₩39,011 | ₩39,011 | ₩38,950 | ₩38,950 | -0.16% | 7.8천 |
|---|
| 2026.07.21 | ₩38,918 | ₩39,011 | ₩38,918 | ₩38,991 | +0.19% | 2.8만 |
|---|
| 2026.07.20 | ₩38,756 | ₩38,756 | ₩38,756 | ₩38,756 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩38,851 | ₩38,851 | ₩38,851 | ₩38,851 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩39,065 | ₩39,078 | ₩38,971 | ₩38,982 | -0.21% | 5.2천 |
|---|
| 2026.07.15 | ₩39,212 | ₩39,212 | ₩39,158 | ₩39,158 | -0.14% | 2천 |
|---|
| 2026.07.14 | ₩39,118 | ₩39,312 | ₩39,092 | ₩39,128 | +0.02% | 1.1만 |
|---|
| 2026.07.13 | ₩39,038 | ₩39,065 | ₩38,990 | ₩38,990 | -0.12% | 600 |
|---|
| 2026.07.10 | ₩39,201 | ₩39,201 | ₩39,201 | ₩39,201 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩39,212 | ₩39,212 | ₩39,144 | ₩39,144 | -0.17% | 600 |
|---|
| 2026.07.08 | ₩38,891 | ₩39,051 | ₩38,891 | ₩39,051 | +0.41% | 3.4만 |
|---|
| 2026.07.07 | ₩39,132 | ₩39,158 | ₩39,088 | ₩39,149 | +0.04% | 4.4천 |
|---|
| 2026.07.06 | ₩39,439 | ₩39,493 | ₩39,427 | ₩39,427 | -0.03% | 5천 |
|---|
| 2026.07.02 | ₩39,453 | ₩39,453 | ₩39,145 | ₩39,256 | -0.50% | 6.3천 |
|---|
| 2026.07.01 | ₩39,319 | ₩39,319 | ₩39,265 | ₩39,279 | -0.10% | 1.1천 |
|---|
| 2026.06.30 | ₩39,399 | ₩39,600 | ₩39,399 | ₩39,586 | +0.48% | 1.1만 |
|---|
| 2026.06.29 | ₩39,132 | ₩39,326 | ₩39,038 | ₩39,318 | +0.48% | 8.7천 |
|---|
| 2026.06.26 | ₩39,118 | ₩39,118 | ₩39,011 | ₩39,073 | -0.12% | 4.3천 |
|---|
| 2026.06.25 | ₩39,132 | ₩39,292 | ₩39,132 | ₩39,239 | +0.27% | 5.1천 |
|---|
| 2026.06.24 | ₩39,078 | ₩39,185 | ₩39,078 | ₩39,081 | +0.01% | 3.7천 |
|---|
| 2026.06.23 | ₩39,105 | ₩39,225 | ₩39,104 | ₩39,104 | -0.00% | 7.3천 |
|---|
| 2026.06.22 | ₩39,520 | ₩39,520 | ₩39,439 | ₩39,506 | -0.03% | 3.5천 |
|---|
| 2026.06.18 | ₩39,426 | ₩39,426 | ₩39,372 | ₩39,422 | -0.01% | 7.1천 |
|---|
| 2026.06.17 | ₩39,453 | ₩39,754 | ₩39,239 | ₩39,265 | -0.47% | 4.9천 |
|---|
| 2026.06.16 | ₩39,453 | ₩39,466 | ₩39,332 | ₩39,332 | -0.31% | 6.9천 |
|---|
| 2026.06.15 | ₩39,399 | ₩39,506 | ₩39,399 | ₩39,425 | +0.06% | 2.1천 |
|---|
| 2026.06.12 | ₩39,051 | ₩39,265 | ₩39,051 | ₩39,253 | +0.52% | 800 |
|---|
| 2026.06.11 | ₩38,878 | ₩39,114 | ₩38,757 | ₩39,114 | +0.61% | 2.1천 |
|---|
| 2026.06.10 | ₩38,878 | ₩38,918 | ₩38,567 | ₩38,567 | -0.80% | 2.3천 |
|---|
| 2026.06.09 | ₩39,225 | ₩39,225 | ₩38,289 | ₩38,878 | -0.89% | 9.9천 |
|---|
| 2026.06.08 | ₩39,065 | ₩39,098 | ₩38,931 | ₩38,971 | -0.24% | 9.5천 |
|---|
| 2026.06.05 | ₩39,346 | ₩39,372 | ₩38,737 | ₩38,737 | -1.55% | 800 |
|---|
| 2026.06.04 | ₩39,673 | ₩40,055 | ₩39,586 | ₩40,001 | +0.83% | 3.6만 |
|---|
| 2026.06.03 | ₩39,988 | ₩40,081 | ₩39,934 | ₩39,934 | -0.13% | 2.5만 |
|---|
| 2026.06.02 | ₩39,948 | ₩40,182 | ₩39,934 | ₩40,182 | +0.59% | 4.8천 |
|---|
| 2026.06.01 | ₩39,359 | ₩39,734 | ₩39,359 | ₩39,648 | +0.73% | 4.9천 |
|---|
| 2026.05.29 | ₩39,627 | ₩39,627 | ₩39,479 | ₩39,520 | -0.27% | 1.7천 |
|---|
| 2026.05.28 | ₩39,439 | ₩39,727 | ₩39,386 | ₩39,637 | +0.50% | 5만 |
|---|
| 2026.05.27 | ₩39,479 | ₩39,533 | ₩39,466 | ₩39,528 | +0.12% | 1만 |
|---|
| 2026.05.26 | ₩39,573 | ₩39,750 | ₩39,573 | ₩39,750 | +0.45% | 4.8천 |
|---|
| 2026.05.22 | ₩39,306 | ₩39,386 | ₩39,265 | ₩39,343 | +0.10% | 1.8만 |
|---|
| 2026.05.21 | ₩39,051 | ₩39,225 | ₩39,038 | ₩39,187 | +0.35% | 1.2만 |
|---|
| 2026.05.20 | ₩38,931 | ₩38,965 | ₩38,891 | ₩38,965 | +0.09% | 600 |
|---|
| 2026.05.19 | ₩38,757 | ₩38,757 | ₩38,650 | ₩38,650 | -0.28% | 1.1천 |
|---|
| 2026.05.18 | ₩38,717 | ₩38,820 | ₩38,717 | ₩38,820 | +0.27% | 1.1천 |
|---|
| 2026.05.15 | ₩38,878 | ₩38,947 | ₩38,878 | ₩38,947 | +0.18% | 800 |
|---|
| 2026.05.14 | ₩39,493 | ₩39,573 | ₩39,493 | ₩39,521 | +0.07% | 1.7만 |
|---|
| 2026.05.13 | ₩39,332 | ₩39,471 | ₩39,332 | ₩39,471 | +0.35% | 2.4만 |
|---|
| 2026.05.12 | ₩39,092 | ₩39,212 | ₩38,878 | ₩39,212 | +0.31% | 5.8천 |
|---|
| 2026.05.11 | ₩39,279 | ₩39,620 | ₩39,279 | ₩39,426 | +0.37% | 2.1만 |
|---|
| 2026.05.08 | ₩38,717 | ₩39,265 | ₩38,717 | ₩39,265 | +1.42% | 1.1만 |
|---|
| 2026.05.07 | ₩39,212 | ₩39,225 | ₩39,011 | ₩39,065 | -0.38% | 7.9천 |
|---|
| 2026.05.06 | ₩39,399 | ₩39,431 | ₩39,399 | ₩39,431 | +0.08% | 500 |
|---|
| 2026.05.05 | ₩38,724 | ₩38,838 | ₩38,724 | ₩38,797 | +0.19% | 8.5만 |
|---|
| 2026.05.04 | ₩38,650 | ₩38,650 | ₩38,476 | ₩38,543 | -0.28% | 900 |
|---|
| 2026.05.01 | ₩38,784 | ₩38,797 | ₩38,736 | ₩38,736 | -0.12% | 5.4천 |
|---|
| 2026.04.30 | ₩38,661 | ₩38,661 | ₩38,661 | ₩38,661 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩38,155 | ₩38,212 | ₩38,155 | ₩38,212 | +0.15% | 300 |
|---|
| 2026.04.28 | ₩37,607 | ₩38,154 | ₩37,607 | ₩38,154 | +1.45% | 7천 |
|---|
| 2026.04.27 | ₩38,396 | ₩38,486 | ₩38,396 | ₩38,486 | +0.23% | 1.9천 |
|---|
| 2026.04.24 | ₩38,450 | ₩38,610 | ₩38,450 | ₩38,569 | +0.31% | 3.2천 |
|---|
| 2026.04.23 | ₩38,262 | ₩38,320 | ₩38,262 | ₩38,320 | +0.15% | 500 |
|---|
| 2026.04.22 | ₩38,463 | ₩38,463 | ₩38,356 | ₩38,450 | -0.03% | 8.8천 |
|---|
| 2026.04.21 | ₩38,530 | ₩38,543 | ₩38,188 | ₩38,188 | -0.89% | 3.9천 |
|---|
| 2026.04.20 | ₩38,463 | ₩38,506 | ₩38,463 | ₩38,506 | +0.11% | 6.4천 |
|---|
| 2026.04.17 | ₩38,503 | ₩38,610 | ₩38,503 | ₩38,521 | +0.05% | 9.6천 |
|---|
| 2026.04.16 | ₩38,075 | ₩38,121 | ₩38,075 | ₩38,121 | +0.12% | 1.4천 |
|---|
| 2026.04.15 | ₩38,209 | ₩38,209 | ₩38,022 | ₩38,209 | 0.00% | 1.5만 |
|---|
| 2026.04.14 | ₩38,048 | ₩38,249 | ₩38,048 | ₩38,249 | +0.53% | 4.2천 |
|---|
| 2026.04.13 | ₩37,754 | ₩37,962 | ₩37,754 | ₩37,962 | +0.55% | 4천 |
|---|
| 2026.04.10 | ₩37,861 | ₩37,861 | ₩37,768 | ₩37,768 | -0.25% | 1.7천 |
|---|
| 2026.04.09 | ₩36,979 | ₩37,741 | ₩36,979 | ₩37,701 | +1.95% | 900 |
|---|
| 2026.04.08 | ₩37,607 | ₩37,607 | ₩37,527 | ₩37,582 | -0.07% | 2.3천 |
|---|
| 2026.04.07 | ₩36,724 | ₩36,858 | ₩36,644 | ₩36,858 | +0.36% | 1.1만 |
|---|
| 2026.04.06 | ₩36,845 | ₩36,858 | ₩36,791 | ₩36,847 | +0.01% | 3.5천 |
|---|
| 2026.04.02 | ₩36,818 | ₩36,818 | ₩36,724 | ₩36,809 | -0.03% | 6.1천 |
|---|
| 2026.04.01 | ₩36,778 | ₩36,912 | ₩36,778 | ₩36,894 | +0.32% | 1.5천 |
|---|
| 2026.03.31 | ₩36,310 | ₩36,671 | ₩36,310 | ₩36,671 | +0.99% | 1.3만 |
|---|
| 2026.03.30 | ₩36,310 | ₩36,310 | ₩36,002 | ₩36,002 | -0.85% | 1.8천 |
|---|
| 2026.03.27 | ₩37,206 | ₩37,219 | ₩36,136 | ₩36,136 | -2.88% | 3.9만 |
|---|
| 2026.03.26 | ₩36,531 | ₩36,531 | ₩36,224 | ₩36,224 | -0.84% | 1.2만 |
|---|
| 2026.03.25 | ₩36,805 | ₩36,818 | ₩36,770 | ₩36,770 | -0.09% | 2.4천 |
|---|
| 2026.03.24 | ₩36,377 | ₩36,564 | ₩36,377 | ₩36,535 | +0.43% | 9.3천 |
|---|
| 2026.03.23 | ₩36,671 | ₩36,724 | ₩36,531 | ₩36,531 | -0.38% | 2.9만 |
|---|
| 2026.03.20 | ₩36,403 | ₩36,403 | ₩36,359 | ₩36,359 | -0.12% | 500 |
|---|
| 2026.03.19 | ₩36,644 | ₩36,933 | ₩36,644 | ₩36,933 | +0.79% | 5.7천 |
|---|
| 2026.03.18 | ₩37,233 | ₩37,233 | ₩37,041 | ₩37,041 | -0.51% | 600 |
|---|
| 2026.03.17 | ₩37,373 | ₩37,373 | ₩37,338 | ₩37,338 | -0.09% | 100 |
|---|
| 2026.03.16 | ₩37,217 | ₩37,217 | ₩37,217 | ₩37,217 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,126 | ₩37,126 | ₩37,016 | ₩37,016 | -0.30% | 800 |
|---|
| 2026.03.12 | ₩37,377 | ₩37,393 | ₩37,225 | ₩37,225 | -0.41% | 2.2천 |
|---|
| 2026.03.11 | ₩37,580 | ₩37,641 | ₩37,580 | ₩37,594 | +0.04% | 3.6천 |
|---|
| 2026.03.10 | ₩37,687 | ₩38,209 | ₩37,634 | ₩37,634 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩37,279 | ₩37,607 | ₩37,273 | ₩37,607 | +0.88% | 1.2만 |
|---|
| 2026.03.06 | ₩37,433 | ₩37,449 | ₩37,348 | ₩37,348 | -0.23% | 500 |
|---|
| 2026.03.05 | ₩37,808 | ₩37,808 | ₩37,420 | ₩37,634 | -0.46% | 4.6천 |
|---|
| 2026.03.04 | ₩37,982 | ₩38,075 | ₩37,982 | ₩38,062 | +0.21% | 1.5만 |
|---|
| 2026.03.03 | ₩37,707 | ₩37,852 | ₩37,433 | ₩37,852 | +0.38% | 1.6천 |
|---|
| 2026.03.02 | ₩38,423 | ₩38,543 | ₩38,369 | ₩38,543 | +0.31% | 2.6천 |
|---|
| 2026.02.27 | ₩38,570 | ₩38,664 | ₩38,557 | ₩38,664 | +0.24% | 6.1천 |
|---|
| 2026.02.26 | ₩38,530 | ₩38,599 | ₩38,403 | ₩38,599 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩38,673 | ₩38,811 | ₩38,673 | ₩38,784 | +0.29% | 4.9만 |
|---|
| 2026.02.24 | ₩38,517 | ₩38,704 | ₩38,483 | ₩38,664 | +0.38% | 7.4만 |
|---|
| 2026.02.23 | ₩38,503 | ₩38,557 | ₩38,490 | ₩38,490 | -0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩38,450 | ₩38,609 | ₩38,436 | ₩38,609 | +0.41% | 1.8천 |
|---|
| 2026.02.19 | ₩38,396 | ₩38,411 | ₩38,329 | ₩38,411 | +0.04% | 2.1천 |
|---|
| 2026.02.18 | ₩38,423 | ₩38,530 | ₩38,363 | ₩38,396 | -0.07% | 2.8천 |
|---|
| 2026.02.17 | ₩38,249 | ₩38,369 | ₩38,249 | ₩38,312 | +0.16% | 700 |
|---|
| 2026.02.13 | ₩38,236 | ₩38,316 | ₩38,222 | ₩38,312 | +0.20% | 3.6천 |
|---|
| 2026.02.12 | ₩38,543 | ₩38,559 | ₩38,244 | ₩38,244 | -0.78% | 500 |
|---|
| 2026.02.11 | ₩38,316 | ₩38,472 | ₩38,316 | ₩38,472 | +0.41% | 800 |
|---|
| 2026.02.10 | ₩38,396 | ₩38,396 | ₩38,329 | ₩38,329 | -0.17% | 1.8천 |
|---|
| 2026.02.09 | ₩38,222 | ₩38,383 | ₩38,209 | ₩38,359 | +0.36% | 2.7천 |
|---|
| 2026.02.06 | ₩37,915 | ₩38,165 | ₩37,901 | ₩38,165 | +0.66% | 1.2천 |
|---|
| 2026.02.05 | ₩37,741 | ₩37,741 | ₩37,607 | ₩37,607 | -0.35% | 1.8천 |
|---|
| 2026.02.04 | ₩37,982 | ₩37,982 | ₩37,788 | ₩37,788 | -0.51% | 800 |
|---|
| 2026.02.03 | ₩37,995 | ₩37,995 | ₩37,975 | ₩37,975 | -0.05% | 300 |
|---|
| 2026.02.02 | ₩37,982 | ₩38,048 | ₩37,982 | ₩38,023 | +0.11% | 1.3천 |
|---|
| 2026.01.30 | ₩38,356 | ₩38,356 | ₩37,975 | ₩37,975 | -0.99% | 3.4천 |
|---|
| 2026.01.29 | ₩38,650 | ₩38,670 | ₩38,343 | ₩38,670 | +0.05% | 3.5천 |
|---|
| 2026.01.28 | ₩38,583 | ₩38,670 | ₩38,530 | ₩38,670 | +0.23% | 5천 |
|---|
| 2026.01.27 | ₩38,503 | ₩38,644 | ₩38,503 | ₩38,644 | +0.36% | 7.9천 |
|---|
| 2026.01.26 | ₩38,436 | ₩38,476 | ₩38,337 | ₩38,337 | -0.26% | 4천 |
|---|
| 2026.01.23 | ₩38,102 | ₩38,196 | ₩38,102 | ₩38,196 | +0.25% | 2천 |
|---|
| 2026.01.22 | ₩38,035 | ₩38,129 | ₩37,982 | ₩38,081 | +0.12% | 2.1천 |
|---|
| 2026.01.21 | ₩37,808 | ₩37,901 | ₩37,714 | ₩37,869 | +0.16% | 1.7천 |
|---|
| 2026.01.20 | ₩37,768 | ₩37,768 | ₩37,554 | ₩37,579 | -0.50% | 3.3천 |
|---|
| 2026.01.16 | ₩37,833 | ₩37,833 | ₩37,833 | ₩37,833 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,888 | ₩37,915 | ₩37,888 | ₩37,888 | 0.00% | 700 |
|---|
| 2026.01.14 | ₩37,754 | ₩37,833 | ₩37,714 | ₩37,833 | +0.21% | 4천 |
|---|
| 2026.01.13 | ₩37,814 | ₩37,814 | ₩37,687 | ₩37,727 | -0.23% | 1.3만 |
|---|
| 2026.01.12 | ₩37,687 | ₩37,768 | ₩37,687 | ₩37,758 | +0.19% | 2.9천 |
|---|
| 2026.01.09 | ₩37,527 | ₩37,608 | ₩37,487 | ₩37,595 | +0.18% | 4.7천 |
|---|
| 2026.01.08 | ₩37,393 | ₩37,420 | ₩37,353 | ₩37,419 | +0.07% | 4.5천 |
|---|
| 2026.01.07 | ₩37,567 | ₩37,580 | ₩37,460 | ₩37,460 | -0.28% | 3.9천 |
|---|
| 2026.01.06 | ₩37,554 | ₩37,619 | ₩37,554 | ₩37,619 | +0.17% | 3천 |
|---|
| 2026.01.05 | ₩36,818 | ₩37,361 | ₩36,818 | ₩37,326 | +1.38% | 900 |
|---|
| 2026.01.02 | ₩37,099 | ₩37,166 | ₩37,032 | ₩37,126 | +0.07% | 1.1만 |
|---|
| 2025.12.31 | ₩36,965 | ₩36,965 | ₩36,870 | ₩36,870 | -0.26% | 1.6천 |
|---|
| 2025.12.30 | ₩37,139 | ₩37,166 | ₩37,087 | ₩37,087 | -0.14% | 6.2천 |
|---|
| 2025.12.29 | ₩37,045 | ₩37,045 | ₩36,972 | ₩37,045 | 0.00% | 1.5만 |
|---|
| 2025.12.26 | ₩37,273 | ₩37,316 | ₩37,259 | ₩37,316 | +0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩37,059 | ₩37,126 | ₩37,059 | ₩37,112 | +0.14% | 5.5천 |
|---|
| 2025.12.23 | ₩36,979 | ₩37,132 | ₩36,979 | ₩37,132 | +0.42% | 1.7천 |
|---|
| 2025.12.22 | ₩36,791 | ₩36,909 | ₩36,791 | ₩36,909 | +0.32% | 1천 |
|---|
| 2025.12.19 | ₩36,711 | ₩36,711 | ₩36,679 | ₩36,679 | -0.09% | 1천 |
|---|
| 2025.12.18 | ₩36,528 | ₩36,564 | ₩36,484 | ₩36,502 | -0.07% | 900 |
|---|
| 2025.12.17 | ₩36,444 | ₩36,444 | ₩36,270 | ₩36,283 | -0.44% | 7.2천 |
|---|
| 2025.12.16 | ₩36,484 | ₩36,484 | ₩36,444 | ₩36,476 | -0.02% | 1.1천 |
|---|
| 2025.12.15 | ₩36,992 | ₩36,992 | ₩36,965 | ₩36,965 | -0.07% | 400 |
|---|
| 2025.12.12 | ₩36,858 | ₩36,992 | ₩36,858 | ₩36,902 | +0.12% | 9.9천 |
|---|
| 2025.12.11 | ₩37,179 | ₩37,206 | ₩37,152 | ₩37,168 | -0.03% | 2.2천 |
|---|
| 2025.12.10 | ₩36,845 | ₩37,116 | ₩36,845 | ₩37,116 | +0.74% | 700 |
|---|
| 2025.12.09 | ₩36,938 | ₩36,938 | ₩36,869 | ₩36,872 | -0.18% | 4.8천 |
|---|
| 2025.12.08 | ₩36,831 | ₩36,912 | ₩36,818 | ₩36,912 | +0.22% | 1.2천 |
|---|
| 2025.12.05 | ₩36,965 | ₩36,992 | ₩36,912 | ₩36,926 | -0.10% | 6.5천 |
|---|
| 2025.12.04 | ₩36,938 | ₩36,938 | ₩36,913 | ₩36,913 | -0.07% | 700 |
|---|
| 2025.12.03 | ₩36,858 | ₩36,979 | ₩36,856 | ₩36,964 | +0.29% | 5.1천 |
|---|
| 2025.12.02 | ₩36,852 | ₩36,892 | ₩36,831 | ₩36,872 | +0.05% | 3.1천 |
|---|
| 2025.12.01 | ₩36,952 | ₩36,952 | ₩36,831 | ₩36,834 | -0.32% | 5.4천 |
|---|
| 2025.11.28 | ₩36,858 | ₩36,952 | ₩36,845 | ₩36,946 | +0.24% | 6.4천 |
|---|
| 2025.11.26 | ₩36,751 | ₩36,813 | ₩36,751 | ₩36,813 | +0.17% | 7천 |
|---|
| 2025.11.25 | ₩36,497 | ₩36,616 | ₩36,417 | ₩36,616 | +0.33% | 2.5천 |
|---|
| 2025.11.24 | ₩36,310 | ₩36,417 | ₩36,283 | ₩36,417 | +0.29% | 5.7천 |
|---|
| 2025.11.21 | ₩36,052 | ₩36,190 | ₩36,042 | ₩36,127 | +0.21% | 5.9천 |
|---|
| 2025.11.20 | ₩36,056 | ₩36,056 | ₩35,951 | ₩35,951 | -0.29% | 800 |
|---|
| 2025.11.19 | ₩36,270 | ₩36,270 | ₩36,123 | ₩36,247 | -0.06% | 3.7천 |
|---|
| 2025.11.18 | ₩36,303 | ₩36,350 | ₩36,282 | ₩36,282 | -0.06% | 600 |
|---|
| 2025.11.17 | ₩36,357 | ₩36,357 | ₩36,357 | ₩36,357 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩36,617 | ₩36,644 | ₩36,540 | ₩36,540 | -0.21% | 1.1천 |
|---|
| 2025.11.13 | ₩36,631 | ₩36,631 | ₩36,628 | ₩36,628 | -0.01% | 300 |
|---|
| 2025.11.12 | ₩36,925 | ₩36,952 | ₩36,912 | ₩36,933 | +0.02% | 1.3천 |
|---|
| 2025.11.11 | ₩36,885 | ₩36,918 | ₩36,805 | ₩36,918 | +0.09% | 1.9천 |
|---|
| 2025.11.10 | ₩36,751 | ₩36,858 | ₩36,724 | ₩36,854 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩36,403 | ₩36,528 | ₩36,337 | ₩36,528 | +0.34% | 1.4만 |
|---|
| 2025.11.06 | ₩36,711 | ₩36,711 | ₩36,403 | ₩36,496 | -0.59% | 9.8천 |
|---|
| 2025.11.05 | ₩36,524 | ₩36,568 | ₩36,524 | ₩36,568 | +0.12% | 3.9천 |
|---|
| 2025.11.04 | ₩36,525 | ₩36,525 | ₩36,429 | ₩36,429 | -0.26% | 6.7천 |
|---|
| 2025.11.03 | ₩36,707 | ₩36,761 | ₩36,707 | ₩36,761 | +0.15% | 2.5천 |
|---|
| 2025.10.31 | ₩36,698 | ₩36,716 | ₩36,698 | ₩36,716 | +0.05% | 500 |
|---|
| 2025.10.30 | ₩36,778 | ₩36,778 | ₩36,658 | ₩36,658 | -0.33% | 1.7천 |
|---|
| 2025.10.29 | ₩36,965 | ₩36,992 | ₩36,818 | ₩36,818 | -0.40% | 1.8천 |
|---|
| 2025.10.28 | ₩36,858 | ₩36,929 | ₩36,858 | ₩36,898 | +0.11% | 1.8만 |
|---|
| 2025.10.27 | ₩36,845 | ₩36,912 | ₩36,845 | ₩36,912 | +0.18% | 2.5천 |
|---|
| 2025.10.24 | ₩36,711 | ₩36,716 | ₩36,711 | ₩36,716 | +0.01% | 2.5천 |
|---|
| 2025.10.23 | ₩36,537 | ₩36,644 | ₩36,537 | ₩36,569 | +0.09% | 14.7만 |
|---|
| 2025.10.22 | ₩36,457 | ₩36,457 | ₩36,350 | ₩36,375 | -0.22% | 900 |
|---|
| 2025.10.21 | ₩36,457 | ₩36,482 | ₩36,430 | ₩36,457 | 0.00% | 1.4만 |
|---|
| 2025.10.20 | ₩36,571 | ₩36,571 | ₩36,571 | ₩36,571 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,695 | ₩36,270 | ₩35,695 | ₩36,270 | +1.61% | 4천 |
|---|
| 2025.10.16 | ₩36,444 | ₩36,444 | ₩36,333 | ₩36,333 | -0.30% | 500 |
|---|
| 2025.10.15 | ₩36,470 | ₩36,470 | ₩36,230 | ₩36,366 | -0.29% | 6.9천 |
|---|
| 2025.10.14 | ₩35,962 | ₩36,310 | ₩35,962 | ₩36,176 | +0.60% | 2.9만 |
|---|
| 2025.10.13 | ₩36,109 | ₩36,246 | ₩36,109 | ₩36,246 | +0.38% | 1.1천 |
|---|
| 2025.10.10 | ₩36,470 | ₩36,470 | ₩35,844 | ₩35,844 | -1.72% | 2.2천 |
|---|