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 | ₩38,710 | ₩38,764 | ₩38,697 | ₩38,756 | +0.12% | 3.6천 |
| 2026.10.08 | ₩38,697 | ₩38,710 | ₩38,591 | ₩38,591 | -0.27% | 600 |
| 2026.10.07 | ₩38,710 | ₩38,750 | ₩38,710 | ₩38,748 | +0.10% | 2.3천 |
| 2026.10.06 | ₩38,871 | ₩38,911 | ₩38,860 | ₩38,860 | -0.03% | 1천 |
| 2026.10.05 | ₩38,630 | ₩38,710 | ₩38,630 | ₩38,710 | +0.21% | 1.8천 |
| 2026.10.02 | ₩38,563 | ₩38,563 | ₩38,496 | ₩38,539 | -0.06% | 3.1천 |
| 2026.10.01 | ₩38,241 | ₩38,321 | ₩38,227 | ₩38,281 | +0.11% | 3.2천 |
| 2026.09.30 | ₩38,509 | ₩38,509 | ₩38,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,379 |
| -0.34% |
| 500 |
| 2026.09.29 | ₩38,402 | ₩38,429 | ₩38,361 | ₩38,402 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩38,482 | ₩38,482 | ₩38,395 | ₩38,451 | -0.08% | 400 |
|---|
| 2026.09.25 | ₩38,442 | ₩38,540 | ₩38,442 | ₩38,540 | +0.25% | 900 |
|---|
| 2026.09.24 | ₩38,402 | ₩38,455 | ₩38,402 | ₩38,433 | +0.08% | 2.4천 |
|---|
| 2026.09.23 | ₩38,576 | ₩38,576 | ₩38,501 | ₩38,501 | -0.19% | 800 |
|---|
| 2026.09.22 | ₩38,791 | ₩38,818 | ₩38,777 | ₩38,818 | +0.07% | 2.9천 |
|---|
| 2026.09.21 | ₩38,670 | ₩38,791 | ₩38,630 | ₩38,764 | +0.24% | 8.4천 |
|---|
| 2026.09.18 | ₩38,455 | ₩38,549 | ₩38,455 | ₩38,549 | +0.24% | 5.4천 |
|---|
| 2026.09.17 | ₩38,509 | ₩38,563 | ₩38,509 | ₩38,539 | +0.08% | 4.3천 |
|---|
| 2026.09.16 | ₩38,482 | ₩38,496 | ₩38,254 | ₩38,320 | -0.42% | 2천 |
|---|
| 2026.09.15 | ₩38,469 | ₩38,469 | ₩38,407 | ₩38,407 | -0.16% | 1천 |
|---|
| 2026.09.14 | ₩38,482 | ₩38,604 | ₩38,482 | ₩38,540 | +0.15% | 1.9천 |
|---|
| 2026.09.11 | ₩38,797 | ₩38,797 | ₩38,744 | ₩38,764 | -0.09% | 7.7천 |
|---|
| 2026.09.10 | ₩38,643 | ₩38,643 | ₩38,599 | ₩38,599 | -0.11% | 2.1천 |
|---|
| 2026.09.09 | ₩38,898 | ₩38,898 | ₩38,844 | ₩38,844 | -0.14% | 4.6천 |
|---|
| 2026.09.08 | ₩39,086 | ₩39,119 | ₩39,032 | ₩39,032 | -0.14% | 1.2천 |
|---|
| 2026.09.04 | ₩39,220 | ₩39,233 | ₩39,139 | ₩39,139 | -0.21% | 3만 |
|---|
| 2026.09.03 | ₩39,019 | ₩39,193 | ₩39,019 | ₩39,180 | +0.41% | 14.5만 |
|---|
| 2026.09.02 | ₩39,066 | ₩39,084 | ₩39,046 | ₩39,071 | +0.01% | 2.3천 |
|---|
| 2026.09.01 | ₩39,086 | ₩39,086 | ₩38,938 | ₩38,952 | -0.34% | 2.4만 |
|---|
| 2026.08.31 | ₩39,166 | ₩39,211 | ₩39,160 | ₩39,211 | +0.11% | 9.6천 |
|---|
| 2026.08.28 | ₩39,367 | ₩39,367 | ₩39,220 | ₩39,233 | -0.34% | 1.4천 |
|---|
| 2026.08.27 | ₩39,381 | ₩39,408 | ₩39,367 | ₩39,394 | +0.03% | 1.3천 |
|---|
| 2026.08.26 | ₩39,381 | ₩39,381 | ₩39,314 | ₩39,347 | -0.09% | 1.6만 |
|---|
| 2026.08.25 | ₩39,354 | ₩39,354 | ₩39,287 | ₩39,347 | -0.02% | 17.5만 |
|---|
| 2026.08.24 | ₩39,193 | ₩39,260 | ₩39,193 | ₩39,233 | +0.10% | 1.4천 |
|---|
| 2026.08.21 | ₩39,314 | ₩39,354 | ₩39,300 | ₩39,302 | -0.03% | 1.7천 |
|---|
| 2026.08.20 | ₩39,321 | ₩39,327 | ₩39,220 | ₩39,220 | -0.26% | 1.6천 |
|---|
| 2026.08.19 | ₩39,347 | ₩39,394 | ₩39,318 | ₩39,318 | -0.07% | 8.5천 |
|---|
| 2026.08.18 | ₩39,367 | ₩39,367 | ₩39,341 | ₩39,341 | -0.07% | 2.6천 |
|---|
| 2026.08.17 | ₩39,528 | ₩39,542 | ₩39,465 | ₩39,465 | -0.16% | 1.4천 |
|---|
| 2026.08.14 | ₩39,515 | ₩39,515 | ₩39,510 | ₩39,510 | -0.01% | 2.1천 |
|---|
| 2026.08.13 | ₩39,528 | ₩39,590 | ₩39,528 | ₩39,590 | +0.16% | 400 |
|---|
| 2026.08.12 | ₩39,488 | ₩39,515 | ₩39,469 | ₩39,469 | -0.05% | 800 |
|---|
| 2026.08.11 | ₩39,448 | ₩39,448 | ₩39,408 | ₩39,421 | -0.07% | 2.7천 |
|---|
| 2026.08.10 | ₩39,381 | ₩39,408 | ₩39,354 | ₩39,354 | -0.07% | 3.2천 |
|---|
| 2026.08.07 | ₩39,300 | ₩39,327 | ₩39,274 | ₩39,327 | +0.07% | 4.2천 |
|---|
| 2026.08.06 | ₩39,206 | ₩39,206 | ₩39,153 | ₩39,153 | -0.14% | 4.1천 |
|---|
| 2026.08.05 | ₩39,193 | ₩39,193 | ₩39,142 | ₩39,142 | -0.13% | 500 |
|---|
| 2026.08.04 | ₩39,019 | ₩39,142 | ₩39,005 | ₩39,142 | +0.32% | 3.4천 |
|---|
| 2026.08.03 | ₩38,871 | ₩38,885 | ₩38,831 | ₩38,885 | +0.03% | 4천 |
|---|
| 2026.07.31 | ₩38,549 | ₩38,756 | ₩38,549 | ₩38,756 | +0.54% | 2.2천 |
|---|
| 2026.07.30 | ₩38,549 | ₩38,670 | ₩38,482 | ₩38,670 | +0.31% | 2.8천 |
|---|
| 2026.07.29 | ₩38,589 | ₩38,589 | ₩38,415 | ₩38,415 | -0.45% | 4.6천 |
|---|
| 2026.07.28 | ₩38,683 | ₩38,764 | ₩38,683 | ₩38,697 | +0.03% | 2.2천 |
|---|
| 2026.07.27 | ₩39,649 | ₩39,649 | ₩38,737 | ₩38,791 | -2.17% | 1.7만 |
|---|
| 2026.07.24 | ₩38,938 | ₩39,019 | ₩38,871 | ₩38,898 | -0.10% | 2.4만 |
|---|
| 2026.07.23 | ₩38,999 | ₩39,005 | ₩38,885 | ₩38,938 | -0.15% | 2.1만 |
|---|
| 2026.07.22 | ₩39,126 | ₩39,126 | ₩39,064 | ₩39,064 | -0.16% | 7.8천 |
|---|
| 2026.07.21 | ₩39,032 | ₩39,126 | ₩39,032 | ₩39,106 | +0.19% | 2.8만 |
|---|
| 2026.07.20 | ₩38,870 | ₩38,870 | ₩38,870 | ₩38,870 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩38,965 | ₩38,965 | ₩38,965 | ₩38,965 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩39,180 | ₩39,193 | ₩39,086 | ₩39,097 | -0.21% | 5.2천 |
|---|
| 2026.07.15 | ₩39,327 | ₩39,327 | ₩39,274 | ₩39,274 | -0.14% | 2천 |
|---|
| 2026.07.14 | ₩39,233 | ₩39,428 | ₩39,206 | ₩39,243 | +0.02% | 1.1만 |
|---|
| 2026.07.13 | ₩39,153 | ₩39,180 | ₩39,105 | ₩39,105 | -0.12% | 600 |
|---|
| 2026.07.10 | ₩39,316 | ₩39,316 | ₩39,316 | ₩39,316 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩39,327 | ₩39,327 | ₩39,259 | ₩39,259 | -0.17% | 600 |
|---|
| 2026.07.08 | ₩39,005 | ₩39,166 | ₩39,005 | ₩39,166 | +0.41% | 3.4만 |
|---|
| 2026.07.07 | ₩39,247 | ₩39,274 | ₩39,202 | ₩39,264 | +0.04% | 4.4천 |
|---|
| 2026.07.06 | ₩39,555 | ₩39,609 | ₩39,543 | ₩39,543 | -0.03% | 5천 |
|---|
| 2026.07.02 | ₩39,569 | ₩39,569 | ₩39,260 | ₩39,371 | -0.50% | 6.3천 |
|---|
| 2026.07.01 | ₩39,435 | ₩39,435 | ₩39,381 | ₩39,394 | -0.10% | 1.1천 |
|---|
| 2026.06.30 | ₩39,515 | ₩39,716 | ₩39,515 | ₩39,703 | +0.48% | 1.1만 |
|---|
| 2026.06.29 | ₩39,247 | ₩39,441 | ₩39,153 | ₩39,433 | +0.48% | 8.7천 |
|---|
| 2026.06.26 | ₩39,233 | ₩39,233 | ₩39,126 | ₩39,188 | -0.12% | 4.3천 |
|---|
| 2026.06.25 | ₩39,247 | ₩39,408 | ₩39,247 | ₩39,354 | +0.27% | 5.1천 |
|---|
| 2026.06.24 | ₩39,193 | ₩39,300 | ₩39,193 | ₩39,196 | +0.01% | 3.7천 |
|---|
| 2026.06.23 | ₩39,220 | ₩39,341 | ₩39,219 | ₩39,219 | -0.00% | 7.3천 |
|---|
| 2026.06.22 | ₩39,636 | ₩39,636 | ₩39,555 | ₩39,622 | -0.03% | 3.5천 |
|---|
| 2026.06.18 | ₩39,542 | ₩39,542 | ₩39,488 | ₩39,538 | -0.01% | 7.1천 |
|---|
| 2026.06.17 | ₩39,569 | ₩39,870 | ₩39,354 | ₩39,381 | -0.47% | 4.9천 |
|---|
| 2026.06.16 | ₩39,569 | ₩39,582 | ₩39,448 | ₩39,448 | -0.31% | 6.9천 |
|---|
| 2026.06.15 | ₩39,515 | ₩39,622 | ₩39,515 | ₩39,540 | +0.06% | 2.1천 |
|---|
| 2026.06.12 | ₩39,166 | ₩39,381 | ₩39,166 | ₩39,369 | +0.52% | 800 |
|---|
| 2026.06.11 | ₩38,992 | ₩39,229 | ₩38,871 | ₩39,229 | +0.61% | 2.1천 |
|---|
| 2026.06.10 | ₩38,992 | ₩39,032 | ₩38,681 | ₩38,681 | -0.80% | 2.3천 |
|---|
| 2026.06.09 | ₩39,341 | ₩39,341 | ₩38,402 | ₩38,992 | -0.89% | 9.9천 |
|---|
| 2026.06.08 | ₩39,180 | ₩39,213 | ₩39,046 | ₩39,086 | -0.24% | 9.5천 |
|---|
| 2026.06.05 | ₩39,461 | ₩39,488 | ₩38,851 | ₩38,851 | -1.55% | 800 |
|---|
| 2026.06.04 | ₩39,790 | ₩40,172 | ₩39,703 | ₩40,119 | +0.83% | 3.6만 |
|---|
| 2026.06.03 | ₩40,105 | ₩40,199 | ₩40,052 | ₩40,052 | -0.13% | 2.5만 |
|---|
| 2026.06.02 | ₩40,065 | ₩40,300 | ₩40,052 | ₩40,300 | +0.59% | 4.8천 |
|---|
| 2026.06.01 | ₩39,475 | ₩39,850 | ₩39,475 | ₩39,764 | +0.73% | 4.9천 |
|---|
| 2026.05.29 | ₩39,743 | ₩39,743 | ₩39,595 | ₩39,636 | -0.27% | 1.7천 |
|---|
| 2026.05.28 | ₩39,555 | ₩39,844 | ₩39,502 | ₩39,754 | +0.50% | 5만 |
|---|
| 2026.05.27 | ₩39,595 | ₩39,649 | ₩39,582 | ₩39,644 | +0.12% | 1만 |
|---|
| 2026.05.26 | ₩39,689 | ₩39,866 | ₩39,689 | ₩39,866 | +0.45% | 4.8천 |
|---|
| 2026.05.22 | ₩39,421 | ₩39,502 | ₩39,381 | ₩39,459 | +0.10% | 1.8만 |
|---|
| 2026.05.21 | ₩39,166 | ₩39,341 | ₩39,153 | ₩39,302 | +0.35% | 1.2만 |
|---|
| 2026.05.20 | ₩39,046 | ₩39,079 | ₩39,005 | ₩39,079 | +0.09% | 600 |
|---|
| 2026.05.19 | ₩38,871 | ₩38,871 | ₩38,764 | ₩38,764 | -0.28% | 1.1천 |
|---|
| 2026.05.18 | ₩38,831 | ₩38,934 | ₩38,831 | ₩38,934 | +0.27% | 1.1천 |
|---|
| 2026.05.15 | ₩38,992 | ₩39,062 | ₩38,992 | ₩39,062 | +0.18% | 800 |
|---|
| 2026.05.14 | ₩39,609 | ₩39,689 | ₩39,609 | ₩39,637 | +0.07% | 1.7만 |
|---|
| 2026.05.13 | ₩39,448 | ₩39,587 | ₩39,448 | ₩39,587 | +0.35% | 2.4만 |
|---|
| 2026.05.12 | ₩39,206 | ₩39,327 | ₩38,992 | ₩39,327 | +0.31% | 5.8천 |
|---|
| 2026.05.11 | ₩39,394 | ₩39,736 | ₩39,394 | ₩39,542 | +0.37% | 2.1만 |
|---|
| 2026.05.08 | ₩38,831 | ₩39,381 | ₩38,831 | ₩39,381 | +1.42% | 1.1만 |
|---|
| 2026.05.07 | ₩39,327 | ₩39,341 | ₩39,126 | ₩39,180 | -0.38% | 7.9천 |
|---|
| 2026.05.06 | ₩39,515 | ₩39,547 | ₩39,515 | ₩39,547 | +0.08% | 500 |
|---|
| 2026.05.05 | ₩38,838 | ₩38,952 | ₩38,838 | ₩38,911 | +0.19% | 8.5만 |
|---|
| 2026.05.04 | ₩38,764 | ₩38,764 | ₩38,589 | ₩38,657 | -0.28% | 900 |
|---|
| 2026.05.01 | ₩38,898 | ₩38,911 | ₩38,850 | ₩38,850 | -0.12% | 5.4천 |
|---|
| 2026.04.30 | ₩38,775 | ₩38,775 | ₩38,775 | ₩38,775 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩38,268 | ₩38,324 | ₩38,268 | ₩38,324 | +0.15% | 300 |
|---|
| 2026.04.28 | ₩37,718 | ₩38,266 | ₩37,718 | ₩38,266 | +1.45% | 7천 |
|---|
| 2026.04.27 | ₩38,509 | ₩38,599 | ₩38,509 | ₩38,599 | +0.23% | 1.9천 |
|---|
| 2026.04.24 | ₩38,563 | ₩38,724 | ₩38,563 | ₩38,682 | +0.31% | 3.2천 |
|---|
| 2026.04.23 | ₩38,375 | ₩38,433 | ₩38,375 | ₩38,433 | +0.15% | 500 |
|---|
| 2026.04.22 | ₩38,576 | ₩38,576 | ₩38,469 | ₩38,563 | -0.03% | 8.8천 |
|---|
| 2026.04.21 | ₩38,643 | ₩38,657 | ₩38,300 | ₩38,300 | -0.89% | 3.9천 |
|---|
| 2026.04.20 | ₩38,576 | ₩38,619 | ₩38,576 | ₩38,619 | +0.11% | 6.4천 |
|---|
| 2026.04.17 | ₩38,616 | ₩38,724 | ₩38,616 | ₩38,634 | +0.05% | 9.6천 |
|---|
| 2026.04.16 | ₩38,187 | ₩38,233 | ₩38,187 | ₩38,233 | +0.12% | 1.4천 |
|---|
| 2026.04.15 | ₩38,321 | ₩38,321 | ₩38,133 | ₩38,321 | 0.00% | 1.5만 |
|---|
| 2026.04.14 | ₩38,160 | ₩38,361 | ₩38,160 | ₩38,361 | +0.53% | 4.2천 |
|---|
| 2026.04.13 | ₩37,865 | ₩38,073 | ₩37,865 | ₩38,073 | +0.55% | 4천 |
|---|
| 2026.04.10 | ₩37,972 | ₩37,972 | ₩37,879 | ₩37,879 | -0.25% | 1.7천 |
|---|
| 2026.04.09 | ₩37,087 | ₩37,852 | ₩37,087 | ₩37,812 | +1.95% | 900 |
|---|
| 2026.04.08 | ₩37,718 | ₩37,718 | ₩37,637 | ₩37,692 | -0.07% | 2.3천 |
|---|
| 2026.04.07 | ₩36,832 | ₩36,967 | ₩36,752 | ₩36,967 | +0.36% | 1.1만 |
|---|
| 2026.04.06 | ₩36,953 | ₩36,967 | ₩36,899 | ₩36,956 | +0.01% | 3.5천 |
|---|
| 2026.04.02 | ₩36,926 | ₩36,926 | ₩36,832 | ₩36,917 | -0.03% | 6.1천 |
|---|
| 2026.04.01 | ₩36,886 | ₩37,020 | ₩36,886 | ₩37,003 | +0.32% | 1.5천 |
|---|
| 2026.03.31 | ₩36,417 | ₩36,779 | ₩36,417 | ₩36,779 | +0.99% | 1.3만 |
|---|
| 2026.03.30 | ₩36,417 | ₩36,417 | ₩36,108 | ₩36,108 | -0.85% | 1.8천 |
|---|
| 2026.03.27 | ₩37,315 | ₩37,329 | ₩36,242 | ₩36,242 | -2.88% | 3.9만 |
|---|
| 2026.03.26 | ₩36,638 | ₩36,638 | ₩36,331 | ₩36,331 | -0.84% | 1.2만 |
|---|
| 2026.03.25 | ₩36,913 | ₩36,926 | ₩36,878 | ₩36,878 | -0.09% | 2.4천 |
|---|
| 2026.03.24 | ₩36,484 | ₩36,671 | ₩36,484 | ₩36,642 | +0.43% | 9.3천 |
|---|
| 2026.03.23 | ₩36,779 | ₩36,832 | ₩36,638 | ₩36,638 | -0.38% | 2.9만 |
|---|
| 2026.03.20 | ₩36,510 | ₩36,510 | ₩36,466 | ₩36,466 | -0.12% | 500 |
|---|
| 2026.03.19 | ₩36,752 | ₩37,042 | ₩36,752 | ₩37,042 | +0.79% | 5.7천 |
|---|
| 2026.03.18 | ₩37,342 | ₩37,342 | ₩37,150 | ₩37,150 | -0.51% | 600 |
|---|
| 2026.03.17 | ₩37,483 | ₩37,483 | ₩37,448 | ₩37,448 | -0.09% | 100 |
|---|
| 2026.03.16 | ₩37,326 | ₩37,326 | ₩37,326 | ₩37,326 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,235 | ₩37,235 | ₩37,125 | ₩37,125 | -0.30% | 800 |
|---|
| 2026.03.12 | ₩37,487 | ₩37,503 | ₩37,334 | ₩37,334 | -0.41% | 2.2천 |
|---|
| 2026.03.11 | ₩37,691 | ₩37,751 | ₩37,691 | ₩37,704 | +0.04% | 3.6천 |
|---|
| 2026.03.10 | ₩37,798 | ₩38,321 | ₩37,744 | ₩37,744 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩37,389 | ₩37,718 | ₩37,382 | ₩37,718 | +0.88% | 1.2만 |
|---|
| 2026.03.06 | ₩37,543 | ₩37,559 | ₩37,457 | ₩37,457 | -0.23% | 500 |
|---|
| 2026.03.05 | ₩37,919 | ₩37,919 | ₩37,530 | ₩37,744 | -0.46% | 4.6천 |
|---|
| 2026.03.04 | ₩38,093 | ₩38,187 | ₩38,093 | ₩38,174 | +0.21% | 1.5만 |
|---|
| 2026.03.03 | ₩37,818 | ₩37,963 | ₩37,543 | ₩37,963 | +0.38% | 1.6천 |
|---|
| 2026.03.02 | ₩38,536 | ₩38,657 | ₩38,482 | ₩38,657 | +0.31% | 2.6천 |
|---|
| 2026.02.27 | ₩38,683 | ₩38,777 | ₩38,670 | ₩38,777 | +0.24% | 6.1천 |
|---|
| 2026.02.26 | ₩38,643 | ₩38,713 | ₩38,516 | ₩38,713 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩38,787 | ₩38,925 | ₩38,787 | ₩38,898 | +0.29% | 4.9만 |
|---|
| 2026.02.24 | ₩38,630 | ₩38,818 | ₩38,596 | ₩38,777 | +0.38% | 7.4만 |
|---|
| 2026.02.23 | ₩38,616 | ₩38,670 | ₩38,603 | ₩38,603 | -0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩38,563 | ₩38,722 | ₩38,549 | ₩38,722 | +0.41% | 1.8천 |
|---|
| 2026.02.19 | ₩38,509 | ₩38,524 | ₩38,442 | ₩38,524 | +0.04% | 2.1천 |
|---|
| 2026.02.18 | ₩38,536 | ₩38,643 | ₩38,475 | ₩38,509 | -0.07% | 2.8천 |
|---|
| 2026.02.17 | ₩38,361 | ₩38,482 | ₩38,361 | ₩38,425 | +0.16% | 700 |
|---|
| 2026.02.13 | ₩38,348 | ₩38,429 | ₩38,335 | ₩38,425 | +0.20% | 3.6천 |
|---|
| 2026.02.12 | ₩38,657 | ₩38,673 | ₩38,356 | ₩38,356 | -0.78% | 500 |
|---|
| 2026.02.11 | ₩38,429 | ₩38,585 | ₩38,429 | ₩38,585 | +0.41% | 800 |
|---|
| 2026.02.10 | ₩38,509 | ₩38,509 | ₩38,442 | ₩38,442 | -0.17% | 1.8천 |
|---|
| 2026.02.09 | ₩38,335 | ₩38,496 | ₩38,321 | ₩38,471 | +0.36% | 2.7천 |
|---|
| 2026.02.06 | ₩38,026 | ₩38,277 | ₩38,013 | ₩38,277 | +0.66% | 1.2천 |
|---|
| 2026.02.05 | ₩37,852 | ₩37,852 | ₩37,718 | ₩37,718 | -0.35% | 1.8천 |
|---|
| 2026.02.04 | ₩38,093 | ₩38,093 | ₩37,899 | ₩37,899 | -0.51% | 800 |
|---|
| 2026.02.03 | ₩38,107 | ₩38,107 | ₩38,086 | ₩38,086 | -0.05% | 300 |
|---|
| 2026.02.02 | ₩38,093 | ₩38,160 | ₩38,093 | ₩38,135 | +0.11% | 1.3천 |
|---|
| 2026.01.30 | ₩38,469 | ₩38,469 | ₩38,086 | ₩38,086 | -0.99% | 3.4천 |
|---|
| 2026.01.29 | ₩38,764 | ₩38,784 | ₩38,455 | ₩38,784 | +0.05% | 3.5천 |
|---|
| 2026.01.28 | ₩38,697 | ₩38,784 | ₩38,643 | ₩38,784 | +0.23% | 5천 |
|---|
| 2026.01.27 | ₩38,616 | ₩38,757 | ₩38,616 | ₩38,757 | +0.36% | 7.9천 |
|---|
| 2026.01.26 | ₩38,549 | ₩38,589 | ₩38,450 | ₩38,450 | -0.26% | 4천 |
|---|
| 2026.01.23 | ₩38,214 | ₩38,308 | ₩38,214 | ₩38,308 | +0.25% | 2천 |
|---|
| 2026.01.22 | ₩38,147 | ₩38,241 | ₩38,093 | ₩38,192 | +0.12% | 2.1천 |
|---|
| 2026.01.21 | ₩37,919 | ₩38,013 | ₩37,825 | ₩37,981 | +0.16% | 1.7천 |
|---|
| 2026.01.20 | ₩37,879 | ₩37,879 | ₩37,664 | ₩37,689 | -0.50% | 3.3천 |
|---|
| 2026.01.16 | ₩37,944 | ₩37,944 | ₩37,944 | ₩37,944 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,999 | ₩38,026 | ₩37,999 | ₩37,999 | 0.00% | 700 |
|---|
| 2026.01.14 | ₩37,865 | ₩37,944 | ₩37,825 | ₩37,944 | +0.21% | 4천 |
|---|
| 2026.01.13 | ₩37,926 | ₩37,926 | ₩37,798 | ₩37,838 | -0.23% | 1.3만 |
|---|
| 2026.01.12 | ₩37,798 | ₩37,879 | ₩37,798 | ₩37,869 | +0.19% | 2.9천 |
|---|
| 2026.01.09 | ₩37,637 | ₩37,719 | ₩37,597 | ₩37,706 | +0.18% | 4.7천 |
|---|
| 2026.01.08 | ₩37,503 | ₩37,530 | ₩37,463 | ₩37,529 | +0.07% | 4.5천 |
|---|
| 2026.01.07 | ₩37,677 | ₩37,691 | ₩37,570 | ₩37,570 | -0.28% | 3.9천 |
|---|
| 2026.01.06 | ₩37,664 | ₩37,730 | ₩37,664 | ₩37,730 | +0.17% | 3천 |
|---|
| 2026.01.05 | ₩36,926 | ₩37,471 | ₩36,926 | ₩37,436 | +1.38% | 900 |
|---|
| 2026.01.02 | ₩37,208 | ₩37,275 | ₩37,141 | ₩37,235 | +0.07% | 1.1만 |
|---|
| 2025.12.31 | ₩37,074 | ₩37,074 | ₩36,979 | ₩36,979 | -0.26% | 1.6천 |
|---|
| 2025.12.30 | ₩37,248 | ₩37,275 | ₩37,196 | ₩37,196 | -0.14% | 6.2천 |
|---|
| 2025.12.29 | ₩37,154 | ₩37,154 | ₩37,081 | ₩37,154 | 0.00% | 1.5만 |
|---|
| 2025.12.26 | ₩37,382 | ₩37,425 | ₩37,369 | ₩37,425 | +0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩37,168 | ₩37,235 | ₩37,168 | ₩37,221 | +0.14% | 5.5천 |
|---|
| 2025.12.23 | ₩37,087 | ₩37,241 | ₩37,087 | ₩37,241 | +0.42% | 1.7천 |
|---|
| 2025.12.22 | ₩36,899 | ₩37,017 | ₩36,899 | ₩37,017 | +0.32% | 1천 |
|---|
| 2025.12.19 | ₩36,819 | ₩36,819 | ₩36,787 | ₩36,787 | -0.09% | 1천 |
|---|
| 2025.12.18 | ₩36,635 | ₩36,671 | ₩36,591 | ₩36,610 | -0.07% | 900 |
|---|
| 2025.12.17 | ₩36,551 | ₩36,551 | ₩36,376 | ₩36,390 | -0.44% | 7.2천 |
|---|
| 2025.12.16 | ₩36,591 | ₩36,591 | ₩36,551 | ₩36,583 | -0.02% | 1.1천 |
|---|
| 2025.12.15 | ₩37,101 | ₩37,101 | ₩37,074 | ₩37,074 | -0.07% | 400 |
|---|
| 2025.12.12 | ₩36,967 | ₩37,101 | ₩36,967 | ₩37,011 | +0.12% | 9.9천 |
|---|
| 2025.12.11 | ₩37,288 | ₩37,315 | ₩37,262 | ₩37,278 | -0.03% | 2.2천 |
|---|
| 2025.12.10 | ₩36,953 | ₩37,225 | ₩36,953 | ₩37,225 | +0.74% | 700 |
|---|
| 2025.12.09 | ₩37,047 | ₩37,047 | ₩36,977 | ₩36,980 | -0.18% | 4.8천 |
|---|
| 2025.12.08 | ₩36,940 | ₩37,020 | ₩36,926 | ₩37,020 | +0.22% | 1.2천 |
|---|
| 2025.12.05 | ₩37,074 | ₩37,101 | ₩37,020 | ₩37,035 | -0.10% | 6.5천 |
|---|
| 2025.12.04 | ₩37,047 | ₩37,047 | ₩37,021 | ₩37,021 | -0.07% | 700 |
|---|
| 2025.12.03 | ₩36,967 | ₩37,087 | ₩36,964 | ₩37,072 | +0.29% | 5.1천 |
|---|
| 2025.12.02 | ₩36,960 | ₩37,000 | ₩36,940 | ₩36,980 | +0.05% | 3.1천 |
|---|
| 2025.12.01 | ₩37,060 | ₩37,060 | ₩36,940 | ₩36,942 | -0.32% | 5.4천 |
|---|
| 2025.11.28 | ₩36,967 | ₩37,060 | ₩36,953 | ₩37,055 | +0.24% | 6.4천 |
|---|
| 2025.11.26 | ₩36,859 | ₩36,921 | ₩36,859 | ₩36,921 | +0.17% | 7천 |
|---|
| 2025.11.25 | ₩36,604 | ₩36,724 | ₩36,524 | ₩36,724 | +0.33% | 2.5천 |
|---|
| 2025.11.24 | ₩36,417 | ₩36,524 | ₩36,390 | ₩36,524 | +0.29% | 5.7천 |
|---|
| 2025.11.21 | ₩36,158 | ₩36,296 | ₩36,148 | ₩36,233 | +0.21% | 5.9천 |
|---|
| 2025.11.20 | ₩36,162 | ₩36,162 | ₩36,057 | ₩36,057 | -0.29% | 800 |
|---|
| 2025.11.19 | ₩36,376 | ₩36,376 | ₩36,229 | ₩36,354 | -0.06% | 3.7천 |
|---|
| 2025.11.18 | ₩36,410 | ₩36,457 | ₩36,388 | ₩36,388 | -0.06% | 600 |
|---|
| 2025.11.17 | ₩36,464 | ₩36,464 | ₩36,464 | ₩36,464 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩36,725 | ₩36,752 | ₩36,647 | ₩36,647 | -0.21% | 1.1천 |
|---|
| 2025.11.13 | ₩36,738 | ₩36,738 | ₩36,736 | ₩36,736 | -0.01% | 300 |
|---|
| 2025.11.12 | ₩37,034 | ₩37,060 | ₩37,020 | ₩37,042 | +0.02% | 1.3천 |
|---|
| 2025.11.11 | ₩36,993 | ₩37,027 | ₩36,913 | ₩37,027 | +0.09% | 1.9천 |
|---|
| 2025.11.10 | ₩36,859 | ₩36,967 | ₩36,832 | ₩36,962 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩36,510 | ₩36,635 | ₩36,443 | ₩36,635 | +0.34% | 1.4만 |
|---|
| 2025.11.06 | ₩36,819 | ₩36,819 | ₩36,510 | ₩36,603 | -0.59% | 9.8천 |
|---|
| 2025.11.05 | ₩36,631 | ₩36,675 | ₩36,631 | ₩36,675 | +0.12% | 3.9천 |
|---|
| 2025.11.04 | ₩36,633 | ₩36,633 | ₩36,536 | ₩36,536 | -0.26% | 6.7천 |
|---|
| 2025.11.03 | ₩36,815 | ₩36,869 | ₩36,815 | ₩36,869 | +0.15% | 2.5천 |
|---|
| 2025.10.31 | ₩36,806 | ₩36,824 | ₩36,806 | ₩36,824 | +0.05% | 500 |
|---|
| 2025.10.30 | ₩36,886 | ₩36,886 | ₩36,765 | ₩36,765 | -0.33% | 1.7천 |
|---|
| 2025.10.29 | ₩37,074 | ₩37,101 | ₩36,926 | ₩36,926 | -0.40% | 1.8천 |
|---|
| 2025.10.28 | ₩36,967 | ₩37,038 | ₩36,967 | ₩37,007 | +0.11% | 1.8만 |
|---|
| 2025.10.27 | ₩36,953 | ₩37,020 | ₩36,953 | ₩37,020 | +0.18% | 2.5천 |
|---|
| 2025.10.24 | ₩36,819 | ₩36,824 | ₩36,819 | ₩36,824 | +0.01% | 2.5천 |
|---|
| 2025.10.23 | ₩36,645 | ₩36,752 | ₩36,645 | ₩36,677 | +0.09% | 14.7만 |
|---|
| 2025.10.22 | ₩36,564 | ₩36,564 | ₩36,457 | ₩36,482 | -0.22% | 900 |
|---|
| 2025.10.21 | ₩36,564 | ₩36,590 | ₩36,537 | ₩36,564 | 0.00% | 1.4만 |
|---|
| 2025.10.20 | ₩36,678 | ₩36,678 | ₩36,678 | ₩36,678 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,800 | ₩36,376 | ₩35,800 | ₩36,376 | +1.61% | 4천 |
|---|
| 2025.10.16 | ₩36,551 | ₩36,551 | ₩36,439 | ₩36,439 | -0.30% | 500 |
|---|
| 2025.10.15 | ₩36,578 | ₩36,578 | ₩36,336 | ₩36,473 | -0.29% | 6.9천 |
|---|
| 2025.10.14 | ₩36,068 | ₩36,417 | ₩36,068 | ₩36,282 | +0.60% | 2.9만 |
|---|
| 2025.10.13 | ₩36,215 | ₩36,352 | ₩36,215 | ₩36,352 | +0.38% | 1.1천 |
|---|
| 2025.10.10 | ₩36,578 | ₩36,578 | ₩35,950 | ₩35,950 | -1.72% | 2.2천 |
|---|