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 | ₩38,705 | ₩38,759 | ₩38,692 | ₩38,751 | +0.12% | 3.6천 |
| 2026.10.08 | ₩38,692 | ₩38,705 | ₩38,586 | ₩38,586 | -0.27% | 600 |
| 2026.10.07 | ₩38,705 | ₩38,746 | ₩38,705 | ₩38,743 | +0.10% | 2.3천 |
| 2026.10.06 | ₩38,866 | ₩38,906 | ₩38,856 | ₩38,856 | -0.03% | 1천 |
| 2026.10.05 | ₩38,625 | ₩38,705 | ₩38,625 | ₩38,705 | +0.21% | 1.8천 |
| 2026.10.02 | ₩38,558 | ₩38,558 | ₩38,491 | ₩38,534 | -0.06% | 3.1천 |
| 2026.10.01 | ₩38,236 | ₩38,316 | ₩38,222 | ₩38,276 | +0.11% | 3.2천 |
| 2026.09.30 | ₩38,504 | ₩38,504 | ₩38,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,374 |
| -0.34% |
| 500 |
| 2026.09.29 | ₩38,397 | ₩38,424 | ₩38,357 | ₩38,397 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩38,477 | ₩38,477 | ₩38,390 | ₩38,446 | -0.08% | 400 |
|---|
| 2026.09.25 | ₩38,437 | ₩38,535 | ₩38,437 | ₩38,535 | +0.25% | 900 |
|---|
| 2026.09.24 | ₩38,397 | ₩38,450 | ₩38,397 | ₩38,428 | +0.08% | 2.4천 |
|---|
| 2026.09.23 | ₩38,571 | ₩38,571 | ₩38,496 | ₩38,496 | -0.19% | 800 |
|---|
| 2026.09.22 | ₩38,786 | ₩38,813 | ₩38,772 | ₩38,813 | +0.07% | 2.9천 |
|---|
| 2026.09.21 | ₩38,665 | ₩38,786 | ₩38,625 | ₩38,759 | +0.24% | 8.4천 |
|---|
| 2026.09.18 | ₩38,450 | ₩38,544 | ₩38,450 | ₩38,544 | +0.24% | 5.4천 |
|---|
| 2026.09.17 | ₩38,504 | ₩38,558 | ₩38,504 | ₩38,534 | +0.08% | 4.3천 |
|---|
| 2026.09.16 | ₩38,477 | ₩38,491 | ₩38,249 | ₩38,315 | -0.42% | 2천 |
|---|
| 2026.09.15 | ₩38,464 | ₩38,464 | ₩38,402 | ₩38,402 | -0.16% | 1천 |
|---|
| 2026.09.14 | ₩38,477 | ₩38,599 | ₩38,477 | ₩38,535 | +0.15% | 1.9천 |
|---|
| 2026.09.11 | ₩38,792 | ₩38,792 | ₩38,739 | ₩38,759 | -0.09% | 7.7천 |
|---|
| 2026.09.10 | ₩38,638 | ₩38,638 | ₩38,594 | ₩38,594 | -0.11% | 2.1천 |
|---|
| 2026.09.09 | ₩38,893 | ₩38,893 | ₩38,839 | ₩38,839 | -0.14% | 4.6천 |
|---|
| 2026.09.08 | ₩39,081 | ₩39,114 | ₩39,027 | ₩39,027 | -0.14% | 1.2천 |
|---|
| 2026.09.04 | ₩39,215 | ₩39,228 | ₩39,134 | ₩39,134 | -0.21% | 3만 |
|---|
| 2026.09.03 | ₩39,014 | ₩39,188 | ₩39,014 | ₩39,175 | +0.41% | 14.5만 |
|---|
| 2026.09.02 | ₩39,061 | ₩39,079 | ₩39,041 | ₩39,066 | +0.01% | 2.3천 |
|---|
| 2026.09.01 | ₩39,081 | ₩39,081 | ₩38,933 | ₩38,947 | -0.34% | 2.4만 |
|---|
| 2026.08.31 | ₩39,161 | ₩39,206 | ₩39,155 | ₩39,206 | +0.11% | 9.6천 |
|---|
| 2026.08.28 | ₩39,362 | ₩39,362 | ₩39,215 | ₩39,228 | -0.34% | 1.4천 |
|---|
| 2026.08.27 | ₩39,376 | ₩39,403 | ₩39,362 | ₩39,389 | +0.03% | 1.3천 |
|---|
| 2026.08.26 | ₩39,376 | ₩39,376 | ₩39,309 | ₩39,342 | -0.09% | 1.6만 |
|---|
| 2026.08.25 | ₩39,349 | ₩39,349 | ₩39,282 | ₩39,342 | -0.02% | 17.5만 |
|---|
| 2026.08.24 | ₩39,188 | ₩39,255 | ₩39,188 | ₩39,228 | +0.10% | 1.4천 |
|---|
| 2026.08.21 | ₩39,309 | ₩39,349 | ₩39,295 | ₩39,297 | -0.03% | 1.7천 |
|---|
| 2026.08.20 | ₩39,316 | ₩39,322 | ₩39,215 | ₩39,215 | -0.26% | 1.6천 |
|---|
| 2026.08.19 | ₩39,342 | ₩39,389 | ₩39,313 | ₩39,313 | -0.07% | 8.5천 |
|---|
| 2026.08.18 | ₩39,362 | ₩39,362 | ₩39,336 | ₩39,336 | -0.07% | 2.6천 |
|---|
| 2026.08.17 | ₩39,523 | ₩39,537 | ₩39,460 | ₩39,460 | -0.16% | 1.4천 |
|---|
| 2026.08.14 | ₩39,510 | ₩39,510 | ₩39,505 | ₩39,505 | -0.01% | 2.1천 |
|---|
| 2026.08.13 | ₩39,523 | ₩39,585 | ₩39,523 | ₩39,585 | +0.16% | 400 |
|---|
| 2026.08.12 | ₩39,483 | ₩39,510 | ₩39,464 | ₩39,464 | -0.05% | 800 |
|---|
| 2026.08.11 | ₩39,443 | ₩39,443 | ₩39,403 | ₩39,416 | -0.07% | 2.7천 |
|---|
| 2026.08.10 | ₩39,376 | ₩39,403 | ₩39,349 | ₩39,349 | -0.07% | 3.2천 |
|---|
| 2026.08.07 | ₩39,295 | ₩39,322 | ₩39,269 | ₩39,322 | +0.07% | 4.2천 |
|---|
| 2026.08.06 | ₩39,202 | ₩39,202 | ₩39,148 | ₩39,148 | -0.14% | 4.1천 |
|---|
| 2026.08.05 | ₩39,188 | ₩39,188 | ₩39,137 | ₩39,137 | -0.13% | 500 |
|---|
| 2026.08.04 | ₩39,014 | ₩39,137 | ₩39,000 | ₩39,137 | +0.32% | 3.4천 |
|---|
| 2026.08.03 | ₩38,866 | ₩38,880 | ₩38,826 | ₩38,880 | +0.03% | 4천 |
|---|
| 2026.07.31 | ₩38,544 | ₩38,751 | ₩38,544 | ₩38,751 | +0.54% | 2.2천 |
|---|
| 2026.07.30 | ₩38,544 | ₩38,665 | ₩38,477 | ₩38,665 | +0.31% | 2.8천 |
|---|
| 2026.07.29 | ₩38,585 | ₩38,585 | ₩38,410 | ₩38,410 | -0.45% | 4.6천 |
|---|
| 2026.07.28 | ₩38,678 | ₩38,759 | ₩38,678 | ₩38,692 | +0.03% | 2.2천 |
|---|
| 2026.07.27 | ₩39,644 | ₩39,644 | ₩38,732 | ₩38,786 | -2.17% | 1.7만 |
|---|
| 2026.07.24 | ₩38,933 | ₩39,014 | ₩38,866 | ₩38,893 | -0.10% | 2.4만 |
|---|
| 2026.07.23 | ₩38,994 | ₩39,000 | ₩38,880 | ₩38,933 | -0.15% | 2.1만 |
|---|
| 2026.07.22 | ₩39,121 | ₩39,121 | ₩39,059 | ₩39,059 | -0.16% | 7.8천 |
|---|
| 2026.07.21 | ₩39,027 | ₩39,121 | ₩39,027 | ₩39,101 | +0.19% | 2.8만 |
|---|
| 2026.07.20 | ₩38,865 | ₩38,865 | ₩38,865 | ₩38,865 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩38,960 | ₩38,960 | ₩38,960 | ₩38,960 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩39,175 | ₩39,188 | ₩39,081 | ₩39,092 | -0.21% | 5.2천 |
|---|
| 2026.07.15 | ₩39,322 | ₩39,322 | ₩39,269 | ₩39,269 | -0.14% | 2천 |
|---|
| 2026.07.14 | ₩39,228 | ₩39,423 | ₩39,202 | ₩39,238 | +0.02% | 1.1만 |
|---|
| 2026.07.13 | ₩39,148 | ₩39,175 | ₩39,100 | ₩39,100 | -0.12% | 600 |
|---|
| 2026.07.10 | ₩39,311 | ₩39,311 | ₩39,311 | ₩39,311 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩39,322 | ₩39,322 | ₩39,254 | ₩39,254 | -0.17% | 600 |
|---|
| 2026.07.08 | ₩39,000 | ₩39,161 | ₩39,000 | ₩39,161 | +0.41% | 3.4만 |
|---|
| 2026.07.07 | ₩39,242 | ₩39,269 | ₩39,197 | ₩39,259 | +0.04% | 4.4천 |
|---|
| 2026.07.06 | ₩39,550 | ₩39,604 | ₩39,538 | ₩39,538 | -0.03% | 5천 |
|---|
| 2026.07.02 | ₩39,564 | ₩39,564 | ₩39,255 | ₩39,366 | -0.50% | 6.3천 |
|---|
| 2026.07.01 | ₩39,430 | ₩39,430 | ₩39,376 | ₩39,389 | -0.10% | 1.1천 |
|---|
| 2026.06.30 | ₩39,510 | ₩39,711 | ₩39,510 | ₩39,698 | +0.48% | 1.1만 |
|---|
| 2026.06.29 | ₩39,242 | ₩39,436 | ₩39,148 | ₩39,428 | +0.48% | 8.7천 |
|---|
| 2026.06.26 | ₩39,228 | ₩39,228 | ₩39,121 | ₩39,183 | -0.12% | 4.3천 |
|---|
| 2026.06.25 | ₩39,242 | ₩39,403 | ₩39,242 | ₩39,349 | +0.27% | 5.1천 |
|---|
| 2026.06.24 | ₩39,188 | ₩39,295 | ₩39,188 | ₩39,191 | +0.01% | 3.7천 |
|---|
| 2026.06.23 | ₩39,215 | ₩39,336 | ₩39,214 | ₩39,214 | -0.00% | 7.3천 |
|---|
| 2026.06.22 | ₩39,631 | ₩39,631 | ₩39,550 | ₩39,617 | -0.03% | 3.5천 |
|---|
| 2026.06.18 | ₩39,537 | ₩39,537 | ₩39,483 | ₩39,533 | -0.01% | 7.1천 |
|---|
| 2026.06.17 | ₩39,564 | ₩39,865 | ₩39,349 | ₩39,376 | -0.47% | 4.9천 |
|---|
| 2026.06.16 | ₩39,564 | ₩39,577 | ₩39,443 | ₩39,443 | -0.31% | 6.9천 |
|---|
| 2026.06.15 | ₩39,510 | ₩39,617 | ₩39,510 | ₩39,535 | +0.06% | 2.1천 |
|---|
| 2026.06.12 | ₩39,161 | ₩39,376 | ₩39,161 | ₩39,364 | +0.52% | 800 |
|---|
| 2026.06.11 | ₩38,987 | ₩39,224 | ₩38,866 | ₩39,224 | +0.61% | 2.1천 |
|---|
| 2026.06.10 | ₩38,987 | ₩39,027 | ₩38,676 | ₩38,676 | -0.80% | 2.3천 |
|---|
| 2026.06.09 | ₩39,336 | ₩39,336 | ₩38,397 | ₩38,987 | -0.89% | 9.9천 |
|---|
| 2026.06.08 | ₩39,175 | ₩39,208 | ₩39,041 | ₩39,081 | -0.24% | 9.5천 |
|---|
| 2026.06.05 | ₩39,456 | ₩39,483 | ₩38,846 | ₩38,846 | -1.55% | 800 |
|---|
| 2026.06.04 | ₩39,785 | ₩40,167 | ₩39,698 | ₩40,113 | +0.83% | 3.6만 |
|---|
| 2026.06.03 | ₩40,100 | ₩40,194 | ₩40,046 | ₩40,046 | -0.13% | 2.5만 |
|---|
| 2026.06.02 | ₩40,060 | ₩40,295 | ₩40,046 | ₩40,295 | +0.59% | 4.8천 |
|---|
| 2026.06.01 | ₩39,470 | ₩39,845 | ₩39,470 | ₩39,759 | +0.73% | 4.9천 |
|---|
| 2026.05.29 | ₩39,738 | ₩39,738 | ₩39,590 | ₩39,631 | -0.27% | 1.7천 |
|---|
| 2026.05.28 | ₩39,550 | ₩39,839 | ₩39,497 | ₩39,749 | +0.50% | 5만 |
|---|
| 2026.05.27 | ₩39,590 | ₩39,644 | ₩39,577 | ₩39,639 | +0.12% | 1만 |
|---|
| 2026.05.26 | ₩39,684 | ₩39,861 | ₩39,684 | ₩39,861 | +0.45% | 4.8천 |
|---|
| 2026.05.22 | ₩39,416 | ₩39,497 | ₩39,376 | ₩39,454 | +0.10% | 1.8만 |
|---|
| 2026.05.21 | ₩39,161 | ₩39,336 | ₩39,148 | ₩39,297 | +0.35% | 1.2만 |
|---|
| 2026.05.20 | ₩39,041 | ₩39,074 | ₩39,000 | ₩39,074 | +0.09% | 600 |
|---|
| 2026.05.19 | ₩38,866 | ₩38,866 | ₩38,759 | ₩38,759 | -0.28% | 1.1천 |
|---|
| 2026.05.18 | ₩38,826 | ₩38,929 | ₩38,826 | ₩38,929 | +0.27% | 1.1천 |
|---|
| 2026.05.15 | ₩38,987 | ₩39,057 | ₩38,987 | ₩39,057 | +0.18% | 800 |
|---|
| 2026.05.14 | ₩39,604 | ₩39,684 | ₩39,604 | ₩39,632 | +0.07% | 1.7만 |
|---|
| 2026.05.13 | ₩39,443 | ₩39,582 | ₩39,443 | ₩39,582 | +0.35% | 2.4만 |
|---|
| 2026.05.12 | ₩39,202 | ₩39,322 | ₩38,987 | ₩39,322 | +0.31% | 5.8천 |
|---|
| 2026.05.11 | ₩39,389 | ₩39,731 | ₩39,389 | ₩39,537 | +0.37% | 2.1만 |
|---|
| 2026.05.08 | ₩38,826 | ₩39,376 | ₩38,826 | ₩39,376 | +1.42% | 1.1만 |
|---|
| 2026.05.07 | ₩39,322 | ₩39,336 | ₩39,121 | ₩39,175 | -0.38% | 7.9천 |
|---|
| 2026.05.06 | ₩39,510 | ₩39,542 | ₩39,510 | ₩39,542 | +0.08% | 500 |
|---|
| 2026.05.05 | ₩38,833 | ₩38,947 | ₩38,833 | ₩38,906 | +0.19% | 8.5만 |
|---|
| 2026.05.04 | ₩38,759 | ₩38,759 | ₩38,585 | ₩38,652 | -0.28% | 900 |
|---|
| 2026.05.01 | ₩38,893 | ₩38,906 | ₩38,845 | ₩38,845 | -0.12% | 5.4천 |
|---|
| 2026.04.30 | ₩38,770 | ₩38,770 | ₩38,770 | ₩38,770 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩38,263 | ₩38,319 | ₩38,263 | ₩38,319 | +0.15% | 300 |
|---|
| 2026.04.28 | ₩37,713 | ₩38,261 | ₩37,713 | ₩38,261 | +1.45% | 7천 |
|---|
| 2026.04.27 | ₩38,504 | ₩38,594 | ₩38,504 | ₩38,594 | +0.23% | 1.9천 |
|---|
| 2026.04.24 | ₩38,558 | ₩38,719 | ₩38,558 | ₩38,677 | +0.31% | 3.2천 |
|---|
| 2026.04.23 | ₩38,370 | ₩38,428 | ₩38,370 | ₩38,428 | +0.15% | 500 |
|---|
| 2026.04.22 | ₩38,571 | ₩38,571 | ₩38,464 | ₩38,558 | -0.03% | 8.8천 |
|---|
| 2026.04.21 | ₩38,638 | ₩38,652 | ₩38,295 | ₩38,295 | -0.89% | 3.9천 |
|---|
| 2026.04.20 | ₩38,571 | ₩38,614 | ₩38,571 | ₩38,614 | +0.11% | 6.4천 |
|---|
| 2026.04.17 | ₩38,611 | ₩38,719 | ₩38,611 | ₩38,629 | +0.05% | 9.6천 |
|---|
| 2026.04.16 | ₩38,182 | ₩38,228 | ₩38,182 | ₩38,228 | +0.12% | 1.4천 |
|---|
| 2026.04.15 | ₩38,316 | ₩38,316 | ₩38,129 | ₩38,316 | 0.00% | 1.5만 |
|---|
| 2026.04.14 | ₩38,155 | ₩38,357 | ₩38,155 | ₩38,357 | +0.53% | 4.2천 |
|---|
| 2026.04.13 | ₩37,860 | ₩38,068 | ₩37,860 | ₩38,068 | +0.55% | 4천 |
|---|
| 2026.04.10 | ₩37,968 | ₩37,968 | ₩37,874 | ₩37,874 | -0.25% | 1.7천 |
|---|
| 2026.04.09 | ₩37,083 | ₩37,847 | ₩37,083 | ₩37,807 | +1.95% | 900 |
|---|
| 2026.04.08 | ₩37,713 | ₩37,713 | ₩37,632 | ₩37,687 | -0.07% | 2.3천 |
|---|
| 2026.04.07 | ₩36,828 | ₩36,962 | ₩36,747 | ₩36,962 | +0.36% | 1.1만 |
|---|
| 2026.04.06 | ₩36,948 | ₩36,962 | ₩36,895 | ₩36,951 | +0.01% | 3.5천 |
|---|
| 2026.04.02 | ₩36,922 | ₩36,922 | ₩36,828 | ₩36,912 | -0.03% | 6.1천 |
|---|
| 2026.04.01 | ₩36,881 | ₩37,015 | ₩36,881 | ₩36,998 | +0.32% | 1.5천 |
|---|
| 2026.03.31 | ₩36,412 | ₩36,774 | ₩36,412 | ₩36,774 | +0.99% | 1.3만 |
|---|
| 2026.03.30 | ₩36,412 | ₩36,412 | ₩36,103 | ₩36,103 | -0.85% | 1.8천 |
|---|
| 2026.03.27 | ₩37,311 | ₩37,324 | ₩36,238 | ₩36,238 | -2.88% | 3.9만 |
|---|
| 2026.03.26 | ₩36,633 | ₩36,633 | ₩36,326 | ₩36,326 | -0.84% | 1.2만 |
|---|
| 2026.03.25 | ₩36,908 | ₩36,922 | ₩36,873 | ₩36,873 | -0.09% | 2.4천 |
|---|
| 2026.03.24 | ₩36,479 | ₩36,667 | ₩36,479 | ₩36,637 | +0.43% | 9.3천 |
|---|
| 2026.03.23 | ₩36,774 | ₩36,828 | ₩36,633 | ₩36,633 | -0.38% | 2.9만 |
|---|
| 2026.03.20 | ₩36,506 | ₩36,506 | ₩36,462 | ₩36,462 | -0.12% | 500 |
|---|
| 2026.03.19 | ₩36,747 | ₩37,037 | ₩36,747 | ₩37,037 | +0.79% | 5.7천 |
|---|
| 2026.03.18 | ₩37,337 | ₩37,337 | ₩37,146 | ₩37,146 | -0.51% | 600 |
|---|
| 2026.03.17 | ₩37,478 | ₩37,478 | ₩37,443 | ₩37,443 | -0.09% | 100 |
|---|
| 2026.03.16 | ₩37,321 | ₩37,321 | ₩37,321 | ₩37,321 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,230 | ₩37,230 | ₩37,120 | ₩37,120 | -0.30% | 800 |
|---|
| 2026.03.12 | ₩37,482 | ₩37,498 | ₩37,329 | ₩37,329 | -0.41% | 2.2천 |
|---|
| 2026.03.11 | ₩37,686 | ₩37,746 | ₩37,686 | ₩37,699 | +0.04% | 3.6천 |
|---|
| 2026.03.10 | ₩37,793 | ₩38,316 | ₩37,740 | ₩37,740 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩37,384 | ₩37,713 | ₩37,378 | ₩37,713 | +0.88% | 1.2만 |
|---|
| 2026.03.06 | ₩37,539 | ₩37,555 | ₩37,453 | ₩37,453 | -0.23% | 500 |
|---|
| 2026.03.05 | ₩37,914 | ₩37,914 | ₩37,525 | ₩37,740 | -0.46% | 4.6천 |
|---|
| 2026.03.04 | ₩38,088 | ₩38,182 | ₩38,088 | ₩38,169 | +0.21% | 1.5만 |
|---|
| 2026.03.03 | ₩37,813 | ₩37,958 | ₩37,539 | ₩37,958 | +0.38% | 1.6천 |
|---|
| 2026.03.02 | ₩38,531 | ₩38,652 | ₩38,477 | ₩38,652 | +0.31% | 2.6천 |
|---|
| 2026.02.27 | ₩38,678 | ₩38,772 | ₩38,665 | ₩38,772 | +0.24% | 6.1천 |
|---|
| 2026.02.26 | ₩38,638 | ₩38,708 | ₩38,511 | ₩38,708 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩38,782 | ₩38,920 | ₩38,782 | ₩38,893 | +0.29% | 4.9만 |
|---|
| 2026.02.24 | ₩38,625 | ₩38,813 | ₩38,591 | ₩38,772 | +0.38% | 7.4만 |
|---|
| 2026.02.23 | ₩38,611 | ₩38,665 | ₩38,598 | ₩38,598 | -0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩38,558 | ₩38,717 | ₩38,544 | ₩38,717 | +0.41% | 1.8천 |
|---|
| 2026.02.19 | ₩38,504 | ₩38,519 | ₩38,437 | ₩38,519 | +0.04% | 2.1천 |
|---|
| 2026.02.18 | ₩38,531 | ₩38,638 | ₩38,471 | ₩38,504 | -0.07% | 2.8천 |
|---|
| 2026.02.17 | ₩38,357 | ₩38,477 | ₩38,357 | ₩38,420 | +0.16% | 700 |
|---|
| 2026.02.13 | ₩38,343 | ₩38,424 | ₩38,330 | ₩38,420 | +0.20% | 3.6천 |
|---|
| 2026.02.12 | ₩38,652 | ₩38,668 | ₩38,351 | ₩38,351 | -0.78% | 500 |
|---|
| 2026.02.11 | ₩38,424 | ₩38,581 | ₩38,424 | ₩38,581 | +0.41% | 800 |
|---|
| 2026.02.10 | ₩38,504 | ₩38,504 | ₩38,437 | ₩38,437 | -0.17% | 1.8천 |
|---|
| 2026.02.09 | ₩38,330 | ₩38,491 | ₩38,316 | ₩38,467 | +0.36% | 2.7천 |
|---|
| 2026.02.06 | ₩38,021 | ₩38,272 | ₩38,008 | ₩38,272 | +0.66% | 1.2천 |
|---|
| 2026.02.05 | ₩37,847 | ₩37,847 | ₩37,713 | ₩37,713 | -0.35% | 1.8천 |
|---|
| 2026.02.04 | ₩38,088 | ₩38,088 | ₩37,894 | ₩37,894 | -0.51% | 800 |
|---|
| 2026.02.03 | ₩38,102 | ₩38,102 | ₩38,082 | ₩38,082 | -0.05% | 300 |
|---|
| 2026.02.02 | ₩38,088 | ₩38,155 | ₩38,088 | ₩38,130 | +0.11% | 1.3천 |
|---|
| 2026.01.30 | ₩38,464 | ₩38,464 | ₩38,082 | ₩38,082 | -0.99% | 3.4천 |
|---|
| 2026.01.29 | ₩38,759 | ₩38,779 | ₩38,450 | ₩38,779 | +0.05% | 3.5천 |
|---|
| 2026.01.28 | ₩38,692 | ₩38,779 | ₩38,638 | ₩38,779 | +0.23% | 5천 |
|---|
| 2026.01.27 | ₩38,611 | ₩38,752 | ₩38,611 | ₩38,752 | +0.36% | 7.9천 |
|---|
| 2026.01.26 | ₩38,544 | ₩38,585 | ₩38,445 | ₩38,445 | -0.26% | 4천 |
|---|
| 2026.01.23 | ₩38,209 | ₩38,303 | ₩38,209 | ₩38,303 | +0.25% | 2천 |
|---|
| 2026.01.22 | ₩38,142 | ₩38,236 | ₩38,088 | ₩38,188 | +0.12% | 2.1천 |
|---|
| 2026.01.21 | ₩37,914 | ₩38,008 | ₩37,820 | ₩37,976 | +0.16% | 1.7천 |
|---|
| 2026.01.20 | ₩37,874 | ₩37,874 | ₩37,659 | ₩37,685 | -0.50% | 3.3천 |
|---|
| 2026.01.16 | ₩37,940 | ₩37,940 | ₩37,940 | ₩37,940 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,994 | ₩38,021 | ₩37,994 | ₩37,994 | 0.00% | 700 |
|---|
| 2026.01.14 | ₩37,860 | ₩37,940 | ₩37,820 | ₩37,940 | +0.21% | 4천 |
|---|
| 2026.01.13 | ₩37,921 | ₩37,921 | ₩37,793 | ₩37,834 | -0.23% | 1.3만 |
|---|
| 2026.01.12 | ₩37,793 | ₩37,874 | ₩37,793 | ₩37,864 | +0.19% | 2.9천 |
|---|
| 2026.01.09 | ₩37,632 | ₩37,714 | ₩37,592 | ₩37,701 | +0.18% | 4.7천 |
|---|
| 2026.01.08 | ₩37,498 | ₩37,525 | ₩37,458 | ₩37,524 | +0.07% | 4.5천 |
|---|
| 2026.01.07 | ₩37,673 | ₩37,686 | ₩37,565 | ₩37,565 | -0.28% | 3.9천 |
|---|
| 2026.01.06 | ₩37,659 | ₩37,725 | ₩37,659 | ₩37,725 | +0.17% | 3천 |
|---|
| 2026.01.05 | ₩36,922 | ₩37,466 | ₩36,922 | ₩37,431 | +1.38% | 900 |
|---|
| 2026.01.02 | ₩37,203 | ₩37,270 | ₩37,136 | ₩37,230 | +0.07% | 1.1만 |
|---|
| 2025.12.31 | ₩37,069 | ₩37,069 | ₩36,974 | ₩36,974 | -0.26% | 1.6천 |
|---|
| 2025.12.30 | ₩37,243 | ₩37,270 | ₩37,191 | ₩37,191 | -0.14% | 6.2천 |
|---|
| 2025.12.29 | ₩37,150 | ₩37,150 | ₩37,076 | ₩37,150 | 0.00% | 1.5만 |
|---|
| 2025.12.26 | ₩37,378 | ₩37,420 | ₩37,364 | ₩37,420 | +0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩37,163 | ₩37,230 | ₩37,163 | ₩37,217 | +0.14% | 5.5천 |
|---|
| 2025.12.23 | ₩37,083 | ₩37,237 | ₩37,083 | ₩37,237 | +0.42% | 1.7천 |
|---|
| 2025.12.22 | ₩36,895 | ₩37,013 | ₩36,895 | ₩37,013 | +0.32% | 1천 |
|---|
| 2025.12.19 | ₩36,814 | ₩36,814 | ₩36,782 | ₩36,782 | -0.09% | 1천 |
|---|
| 2025.12.18 | ₩36,631 | ₩36,667 | ₩36,586 | ₩36,605 | -0.07% | 900 |
|---|
| 2025.12.17 | ₩36,546 | ₩36,546 | ₩36,372 | ₩36,385 | -0.44% | 7.2천 |
|---|
| 2025.12.16 | ₩36,586 | ₩36,586 | ₩36,546 | ₩36,578 | -0.02% | 1.1천 |
|---|
| 2025.12.15 | ₩37,096 | ₩37,096 | ₩37,069 | ₩37,069 | -0.07% | 400 |
|---|
| 2025.12.12 | ₩36,962 | ₩37,096 | ₩36,962 | ₩37,006 | +0.12% | 9.9천 |
|---|
| 2025.12.11 | ₩37,284 | ₩37,311 | ₩37,257 | ₩37,273 | -0.03% | 2.2천 |
|---|
| 2025.12.10 | ₩36,948 | ₩37,221 | ₩36,948 | ₩37,221 | +0.74% | 700 |
|---|
| 2025.12.09 | ₩37,042 | ₩37,042 | ₩36,973 | ₩36,975 | -0.18% | 4.8천 |
|---|
| 2025.12.08 | ₩36,935 | ₩37,015 | ₩36,922 | ₩37,015 | +0.22% | 1.2천 |
|---|
| 2025.12.05 | ₩37,069 | ₩37,096 | ₩37,015 | ₩37,030 | -0.10% | 6.5천 |
|---|
| 2025.12.04 | ₩37,042 | ₩37,042 | ₩37,017 | ₩37,017 | -0.07% | 700 |
|---|
| 2025.12.03 | ₩36,962 | ₩37,083 | ₩36,959 | ₩37,068 | +0.29% | 5.1천 |
|---|
| 2025.12.02 | ₩36,955 | ₩36,995 | ₩36,935 | ₩36,975 | +0.05% | 3.1천 |
|---|
| 2025.12.01 | ₩37,056 | ₩37,056 | ₩36,935 | ₩36,938 | -0.32% | 5.4천 |
|---|
| 2025.11.28 | ₩36,962 | ₩37,056 | ₩36,948 | ₩37,050 | +0.24% | 6.4천 |
|---|
| 2025.11.26 | ₩36,855 | ₩36,916 | ₩36,855 | ₩36,916 | +0.17% | 7천 |
|---|
| 2025.11.25 | ₩36,600 | ₩36,719 | ₩36,519 | ₩36,719 | +0.33% | 2.5천 |
|---|
| 2025.11.24 | ₩36,412 | ₩36,519 | ₩36,385 | ₩36,519 | +0.29% | 5.7천 |
|---|
| 2025.11.21 | ₩36,153 | ₩36,291 | ₩36,144 | ₩36,228 | +0.21% | 5.9천 |
|---|
| 2025.11.20 | ₩36,157 | ₩36,157 | ₩36,053 | ₩36,053 | -0.29% | 800 |
|---|
| 2025.11.19 | ₩36,372 | ₩36,372 | ₩36,224 | ₩36,349 | -0.06% | 3.7천 |
|---|
| 2025.11.18 | ₩36,405 | ₩36,452 | ₩36,384 | ₩36,384 | -0.06% | 600 |
|---|
| 2025.11.17 | ₩36,459 | ₩36,459 | ₩36,459 | ₩36,459 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩36,720 | ₩36,747 | ₩36,643 | ₩36,643 | -0.21% | 1.1천 |
|---|
| 2025.11.13 | ₩36,734 | ₩36,734 | ₩36,731 | ₩36,731 | -0.01% | 300 |
|---|
| 2025.11.12 | ₩37,029 | ₩37,056 | ₩37,015 | ₩37,037 | +0.02% | 1.3천 |
|---|
| 2025.11.11 | ₩36,989 | ₩37,022 | ₩36,908 | ₩37,022 | +0.09% | 1.9천 |
|---|
| 2025.11.10 | ₩36,855 | ₩36,962 | ₩36,828 | ₩36,958 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩36,506 | ₩36,631 | ₩36,439 | ₩36,631 | +0.34% | 1.4만 |
|---|
| 2025.11.06 | ₩36,814 | ₩36,814 | ₩36,506 | ₩36,598 | -0.59% | 9.8천 |
|---|
| 2025.11.05 | ₩36,627 | ₩36,671 | ₩36,627 | ₩36,671 | +0.12% | 3.9천 |
|---|
| 2025.11.04 | ₩36,628 | ₩36,628 | ₩36,531 | ₩36,531 | -0.26% | 6.7천 |
|---|
| 2025.11.03 | ₩36,810 | ₩36,864 | ₩36,810 | ₩36,864 | +0.15% | 2.5천 |
|---|
| 2025.10.31 | ₩36,801 | ₩36,820 | ₩36,801 | ₩36,820 | +0.05% | 500 |
|---|
| 2025.10.30 | ₩36,881 | ₩36,881 | ₩36,761 | ₩36,761 | -0.33% | 1.7천 |
|---|
| 2025.10.29 | ₩37,069 | ₩37,096 | ₩36,922 | ₩36,922 | -0.40% | 1.8천 |
|---|
| 2025.10.28 | ₩36,962 | ₩37,033 | ₩36,962 | ₩37,002 | +0.11% | 1.8만 |
|---|
| 2025.10.27 | ₩36,948 | ₩37,015 | ₩36,948 | ₩37,015 | +0.18% | 2.5천 |
|---|
| 2025.10.24 | ₩36,814 | ₩36,820 | ₩36,814 | ₩36,820 | +0.01% | 2.5천 |
|---|
| 2025.10.23 | ₩36,640 | ₩36,747 | ₩36,640 | ₩36,672 | +0.09% | 14.7만 |
|---|
| 2025.10.22 | ₩36,559 | ₩36,559 | ₩36,452 | ₩36,478 | -0.22% | 900 |
|---|
| 2025.10.21 | ₩36,559 | ₩36,585 | ₩36,533 | ₩36,559 | 0.00% | 1.4만 |
|---|
| 2025.10.20 | ₩36,673 | ₩36,673 | ₩36,673 | ₩36,673 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,795 | ₩36,372 | ₩35,795 | ₩36,372 | +1.61% | 4천 |
|---|
| 2025.10.16 | ₩36,546 | ₩36,546 | ₩36,435 | ₩36,435 | -0.30% | 500 |
|---|
| 2025.10.15 | ₩36,573 | ₩36,573 | ₩36,331 | ₩36,468 | -0.29% | 6.9천 |
|---|
| 2025.10.14 | ₩36,063 | ₩36,412 | ₩36,063 | ₩36,278 | +0.60% | 2.9만 |
|---|
| 2025.10.13 | ₩36,211 | ₩36,348 | ₩36,211 | ₩36,348 | +0.38% | 1.1천 |
|---|
| 2025.10.10 | ₩36,573 | ₩36,573 | ₩35,945 | ₩35,945 | -1.72% | 2.2천 |
|---|