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 | ₩38,713 | ₩38,766 | ₩38,699 | ₩38,758 | +0.12% | 3.6천 |
| 2026.10.08 | ₩38,699 | ₩38,713 | ₩38,593 | ₩38,593 | -0.27% | 600 |
| 2026.10.07 | ₩38,713 | ₩38,753 | ₩38,713 | ₩38,750 | +0.10% | 2.3천 |
| 2026.10.06 | ₩38,874 | ₩38,914 | ₩38,863 | ₩38,863 | -0.03% | 1천 |
| 2026.10.05 | ₩38,632 | ₩38,713 | ₩38,632 | ₩38,713 | +0.21% | 1.8천 |
| 2026.10.02 | ₩38,565 | ₩38,565 | ₩38,498 | ₩38,541 | -0.06% | 3.1천 |
| 2026.10.01 | ₩38,243 | ₩38,324 | ₩38,230 | ₩38,284 | +0.11% | 3.2천 |
| 2026.09.30 | ₩38,512 | ₩38,512 | ₩38,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,381 |
| -0.34% |
| 500 |
| 2026.09.29 | ₩38,404 | ₩38,431 | ₩38,364 | ₩38,404 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩38,485 | ₩38,485 | ₩38,398 | ₩38,454 | -0.08% | 400 |
|---|
| 2026.09.25 | ₩38,445 | ₩38,542 | ₩38,445 | ₩38,542 | +0.25% | 900 |
|---|
| 2026.09.24 | ₩38,404 | ₩38,458 | ₩38,404 | ₩38,435 | +0.08% | 2.4천 |
|---|
| 2026.09.23 | ₩38,579 | ₩38,579 | ₩38,504 | ₩38,504 | -0.19% | 800 |
|---|
| 2026.09.22 | ₩38,793 | ₩38,820 | ₩38,780 | ₩38,820 | +0.07% | 2.9천 |
|---|
| 2026.09.21 | ₩38,673 | ₩38,793 | ₩38,632 | ₩38,766 | +0.24% | 8.4천 |
|---|
| 2026.09.18 | ₩38,458 | ₩38,552 | ₩38,458 | ₩38,552 | +0.24% | 5.4천 |
|---|
| 2026.09.17 | ₩38,512 | ₩38,565 | ₩38,512 | ₩38,541 | +0.08% | 4.3천 |
|---|
| 2026.09.16 | ₩38,485 | ₩38,498 | ₩38,257 | ₩38,322 | -0.42% | 2천 |
|---|
| 2026.09.15 | ₩38,471 | ₩38,471 | ₩38,410 | ₩38,410 | -0.16% | 1천 |
|---|
| 2026.09.14 | ₩38,485 | ₩38,607 | ₩38,485 | ₩38,542 | +0.15% | 1.9천 |
|---|
| 2026.09.11 | ₩38,800 | ₩38,800 | ₩38,746 | ₩38,766 | -0.09% | 7.7천 |
|---|
| 2026.09.10 | ₩38,646 | ₩38,646 | ₩38,601 | ₩38,601 | -0.11% | 2.1천 |
|---|
| 2026.09.09 | ₩38,901 | ₩38,901 | ₩38,847 | ₩38,847 | -0.14% | 4.6천 |
|---|
| 2026.09.08 | ₩39,088 | ₩39,122 | ₩39,035 | ₩39,035 | -0.14% | 1.2천 |
|---|
| 2026.09.04 | ₩39,223 | ₩39,236 | ₩39,142 | ₩39,142 | -0.21% | 3만 |
|---|
| 2026.09.03 | ₩39,021 | ₩39,196 | ₩39,021 | ₩39,182 | +0.41% | 14.5만 |
|---|
| 2026.09.02 | ₩39,068 | ₩39,087 | ₩39,048 | ₩39,074 | +0.01% | 2.3천 |
|---|
| 2026.09.01 | ₩39,088 | ₩39,088 | ₩38,941 | ₩38,954 | -0.34% | 2.4만 |
|---|
| 2026.08.31 | ₩39,169 | ₩39,213 | ₩39,162 | ₩39,213 | +0.11% | 9.6천 |
|---|
| 2026.08.28 | ₩39,370 | ₩39,370 | ₩39,223 | ₩39,236 | -0.34% | 1.4천 |
|---|
| 2026.08.27 | ₩39,384 | ₩39,410 | ₩39,370 | ₩39,397 | +0.03% | 1.3천 |
|---|
| 2026.08.26 | ₩39,384 | ₩39,384 | ₩39,316 | ₩39,350 | -0.09% | 1.6만 |
|---|
| 2026.08.25 | ₩39,357 | ₩39,357 | ₩39,290 | ₩39,350 | -0.02% | 17.5만 |
|---|
| 2026.08.24 | ₩39,196 | ₩39,263 | ₩39,196 | ₩39,236 | +0.10% | 1.4천 |
|---|
| 2026.08.21 | ₩39,316 | ₩39,357 | ₩39,303 | ₩39,304 | -0.03% | 1.7천 |
|---|
| 2026.08.20 | ₩39,323 | ₩39,330 | ₩39,223 | ₩39,223 | -0.26% | 1.6천 |
|---|
| 2026.08.19 | ₩39,350 | ₩39,397 | ₩39,320 | ₩39,320 | -0.07% | 8.5천 |
|---|
| 2026.08.18 | ₩39,370 | ₩39,370 | ₩39,343 | ₩39,343 | -0.07% | 2.6천 |
|---|
| 2026.08.17 | ₩39,531 | ₩39,544 | ₩39,468 | ₩39,468 | -0.16% | 1.4천 |
|---|
| 2026.08.14 | ₩39,518 | ₩39,518 | ₩39,512 | ₩39,512 | -0.01% | 2.1천 |
|---|
| 2026.08.13 | ₩39,531 | ₩39,593 | ₩39,531 | ₩39,593 | +0.16% | 400 |
|---|
| 2026.08.12 | ₩39,491 | ₩39,518 | ₩39,472 | ₩39,472 | -0.05% | 800 |
|---|
| 2026.08.11 | ₩39,451 | ₩39,451 | ₩39,410 | ₩39,424 | -0.07% | 2.7천 |
|---|
| 2026.08.10 | ₩39,384 | ₩39,410 | ₩39,357 | ₩39,357 | -0.07% | 3.2천 |
|---|
| 2026.08.07 | ₩39,303 | ₩39,330 | ₩39,276 | ₩39,330 | +0.07% | 4.2천 |
|---|
| 2026.08.06 | ₩39,209 | ₩39,209 | ₩39,155 | ₩39,155 | -0.14% | 4.1천 |
|---|
| 2026.08.05 | ₩39,196 | ₩39,196 | ₩39,145 | ₩39,145 | -0.13% | 500 |
|---|
| 2026.08.04 | ₩39,021 | ₩39,145 | ₩39,008 | ₩39,145 | +0.32% | 3.4천 |
|---|
| 2026.08.03 | ₩38,874 | ₩38,887 | ₩38,834 | ₩38,887 | +0.03% | 4천 |
|---|
| 2026.07.31 | ₩38,552 | ₩38,758 | ₩38,552 | ₩38,758 | +0.54% | 2.2천 |
|---|
| 2026.07.30 | ₩38,552 | ₩38,673 | ₩38,485 | ₩38,673 | +0.31% | 2.8천 |
|---|
| 2026.07.29 | ₩38,592 | ₩38,592 | ₩38,418 | ₩38,418 | -0.45% | 4.6천 |
|---|
| 2026.07.28 | ₩38,686 | ₩38,766 | ₩38,686 | ₩38,699 | +0.03% | 2.2천 |
|---|
| 2026.07.27 | ₩39,652 | ₩39,652 | ₩38,740 | ₩38,793 | -2.17% | 1.7만 |
|---|
| 2026.07.24 | ₩38,941 | ₩39,021 | ₩38,874 | ₩38,901 | -0.10% | 2.4만 |
|---|
| 2026.07.23 | ₩39,001 | ₩39,008 | ₩38,887 | ₩38,941 | -0.15% | 2.1만 |
|---|
| 2026.07.22 | ₩39,129 | ₩39,129 | ₩39,067 | ₩39,067 | -0.16% | 7.8천 |
|---|
| 2026.07.21 | ₩39,035 | ₩39,129 | ₩39,035 | ₩39,109 | +0.19% | 2.8만 |
|---|
| 2026.07.20 | ₩38,872 | ₩38,872 | ₩38,872 | ₩38,872 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩38,968 | ₩38,968 | ₩38,968 | ₩38,968 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩39,182 | ₩39,196 | ₩39,088 | ₩39,099 | -0.21% | 5.2천 |
|---|
| 2026.07.15 | ₩39,330 | ₩39,330 | ₩39,276 | ₩39,276 | -0.14% | 2천 |
|---|
| 2026.07.14 | ₩39,236 | ₩39,430 | ₩39,209 | ₩39,245 | +0.02% | 1.1만 |
|---|
| 2026.07.13 | ₩39,155 | ₩39,182 | ₩39,107 | ₩39,107 | -0.12% | 600 |
|---|
| 2026.07.10 | ₩39,319 | ₩39,319 | ₩39,319 | ₩39,319 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩39,330 | ₩39,330 | ₩39,261 | ₩39,261 | -0.17% | 600 |
|---|
| 2026.07.08 | ₩39,008 | ₩39,169 | ₩39,008 | ₩39,169 | +0.41% | 3.4만 |
|---|
| 2026.07.07 | ₩39,249 | ₩39,276 | ₩39,205 | ₩39,267 | +0.04% | 4.4천 |
|---|
| 2026.07.06 | ₩39,558 | ₩39,612 | ₩39,546 | ₩39,546 | -0.03% | 5천 |
|---|
| 2026.07.02 | ₩39,571 | ₩39,571 | ₩39,263 | ₩39,374 | -0.50% | 6.3천 |
|---|
| 2026.07.01 | ₩39,437 | ₩39,437 | ₩39,384 | ₩39,397 | -0.10% | 1.1천 |
|---|
| 2026.06.30 | ₩39,518 | ₩39,719 | ₩39,518 | ₩39,705 | +0.48% | 1.1만 |
|---|
| 2026.06.29 | ₩39,249 | ₩39,444 | ₩39,155 | ₩39,436 | +0.48% | 8.7천 |
|---|
| 2026.06.26 | ₩39,236 | ₩39,236 | ₩39,129 | ₩39,190 | -0.12% | 4.3천 |
|---|
| 2026.06.25 | ₩39,249 | ₩39,410 | ₩39,249 | ₩39,357 | +0.27% | 5.1천 |
|---|
| 2026.06.24 | ₩39,196 | ₩39,303 | ₩39,196 | ₩39,198 | +0.01% | 3.7천 |
|---|
| 2026.06.23 | ₩39,223 | ₩39,343 | ₩39,221 | ₩39,221 | -0.00% | 7.3천 |
|---|
| 2026.06.22 | ₩39,638 | ₩39,638 | ₩39,558 | ₩39,625 | -0.03% | 3.5천 |
|---|
| 2026.06.18 | ₩39,544 | ₩39,544 | ₩39,491 | ₩39,540 | -0.01% | 7.1천 |
|---|
| 2026.06.17 | ₩39,571 | ₩39,873 | ₩39,357 | ₩39,384 | -0.47% | 4.9천 |
|---|
| 2026.06.16 | ₩39,571 | ₩39,585 | ₩39,451 | ₩39,451 | -0.31% | 6.9천 |
|---|
| 2026.06.15 | ₩39,518 | ₩39,625 | ₩39,518 | ₩39,543 | +0.06% | 2.1천 |
|---|
| 2026.06.12 | ₩39,169 | ₩39,384 | ₩39,169 | ₩39,371 | +0.52% | 800 |
|---|
| 2026.06.11 | ₩38,994 | ₩39,232 | ₩38,874 | ₩39,232 | +0.61% | 2.1천 |
|---|
| 2026.06.10 | ₩38,994 | ₩39,035 | ₩38,683 | ₩38,683 | -0.80% | 2.3천 |
|---|
| 2026.06.09 | ₩39,343 | ₩39,343 | ₩38,404 | ₩38,994 | -0.89% | 9.9천 |
|---|
| 2026.06.08 | ₩39,182 | ₩39,216 | ₩39,048 | ₩39,088 | -0.24% | 9.5천 |
|---|
| 2026.06.05 | ₩39,464 | ₩39,491 | ₩38,854 | ₩38,854 | -1.55% | 800 |
|---|
| 2026.06.04 | ₩39,793 | ₩40,175 | ₩39,705 | ₩40,121 | +0.83% | 3.6만 |
|---|
| 2026.06.03 | ₩40,108 | ₩40,202 | ₩40,054 | ₩40,054 | -0.13% | 2.5만 |
|---|
| 2026.06.02 | ₩40,068 | ₩40,302 | ₩40,054 | ₩40,302 | +0.59% | 4.8천 |
|---|
| 2026.06.01 | ₩39,477 | ₩39,853 | ₩39,477 | ₩39,767 | +0.73% | 4.9천 |
|---|
| 2026.05.29 | ₩39,746 | ₩39,746 | ₩39,598 | ₩39,638 | -0.27% | 1.7천 |
|---|
| 2026.05.28 | ₩39,558 | ₩39,846 | ₩39,504 | ₩39,756 | +0.50% | 5만 |
|---|
| 2026.05.27 | ₩39,598 | ₩39,652 | ₩39,585 | ₩39,646 | +0.12% | 1만 |
|---|
| 2026.05.26 | ₩39,692 | ₩39,869 | ₩39,692 | ₩39,869 | +0.45% | 4.8천 |
|---|
| 2026.05.22 | ₩39,424 | ₩39,504 | ₩39,384 | ₩39,461 | +0.10% | 1.8만 |
|---|
| 2026.05.21 | ₩39,169 | ₩39,343 | ₩39,155 | ₩39,304 | +0.35% | 1.2만 |
|---|
| 2026.05.20 | ₩39,048 | ₩39,082 | ₩39,008 | ₩39,082 | +0.09% | 600 |
|---|
| 2026.05.19 | ₩38,874 | ₩38,874 | ₩38,766 | ₩38,766 | -0.28% | 1.1천 |
|---|
| 2026.05.18 | ₩38,834 | ₩38,937 | ₩38,834 | ₩38,937 | +0.27% | 1.1천 |
|---|
| 2026.05.15 | ₩38,994 | ₩39,064 | ₩38,994 | ₩39,064 | +0.18% | 800 |
|---|
| 2026.05.14 | ₩39,612 | ₩39,692 | ₩39,612 | ₩39,640 | +0.07% | 1.7만 |
|---|
| 2026.05.13 | ₩39,451 | ₩39,590 | ₩39,451 | ₩39,590 | +0.35% | 2.4만 |
|---|
| 2026.05.12 | ₩39,209 | ₩39,330 | ₩38,994 | ₩39,330 | +0.31% | 5.8천 |
|---|
| 2026.05.11 | ₩39,397 | ₩39,739 | ₩39,397 | ₩39,544 | +0.37% | 2.1만 |
|---|
| 2026.05.08 | ₩38,834 | ₩39,384 | ₩38,834 | ₩39,384 | +1.42% | 1.1만 |
|---|
| 2026.05.07 | ₩39,330 | ₩39,343 | ₩39,129 | ₩39,182 | -0.38% | 7.9천 |
|---|
| 2026.05.06 | ₩39,518 | ₩39,550 | ₩39,518 | ₩39,550 | +0.08% | 500 |
|---|
| 2026.05.05 | ₩38,840 | ₩38,954 | ₩38,840 | ₩38,914 | +0.19% | 8.5만 |
|---|
| 2026.05.04 | ₩38,766 | ₩38,766 | ₩38,592 | ₩38,659 | -0.28% | 900 |
|---|
| 2026.05.01 | ₩38,901 | ₩38,914 | ₩38,852 | ₩38,852 | -0.12% | 5.4천 |
|---|
| 2026.04.30 | ₩38,777 | ₩38,777 | ₩38,777 | ₩38,777 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩38,270 | ₩38,326 | ₩38,270 | ₩38,326 | +0.15% | 300 |
|---|
| 2026.04.28 | ₩37,720 | ₩38,269 | ₩37,720 | ₩38,269 | +1.45% | 7천 |
|---|
| 2026.04.27 | ₩38,512 | ₩38,601 | ₩38,512 | ₩38,601 | +0.23% | 1.9천 |
|---|
| 2026.04.24 | ₩38,565 | ₩38,726 | ₩38,565 | ₩38,685 | +0.31% | 3.2천 |
|---|
| 2026.04.23 | ₩38,377 | ₩38,435 | ₩38,377 | ₩38,435 | +0.15% | 500 |
|---|
| 2026.04.22 | ₩38,579 | ₩38,579 | ₩38,471 | ₩38,565 | -0.03% | 8.8천 |
|---|
| 2026.04.21 | ₩38,646 | ₩38,659 | ₩38,302 | ₩38,302 | -0.89% | 3.9천 |
|---|
| 2026.04.20 | ₩38,579 | ₩38,622 | ₩38,579 | ₩38,622 | +0.11% | 6.4천 |
|---|
| 2026.04.17 | ₩38,619 | ₩38,726 | ₩38,619 | ₩38,636 | +0.05% | 9.6천 |
|---|
| 2026.04.16 | ₩38,190 | ₩38,235 | ₩38,190 | ₩38,235 | +0.12% | 1.4천 |
|---|
| 2026.04.15 | ₩38,324 | ₩38,324 | ₩38,136 | ₩38,324 | 0.00% | 1.5만 |
|---|
| 2026.04.14 | ₩38,163 | ₩38,364 | ₩38,163 | ₩38,364 | +0.53% | 4.2천 |
|---|
| 2026.04.13 | ₩37,868 | ₩38,076 | ₩37,868 | ₩38,076 | +0.55% | 4천 |
|---|
| 2026.04.10 | ₩37,975 | ₩37,975 | ₩37,881 | ₩37,881 | -0.25% | 1.7천 |
|---|
| 2026.04.09 | ₩37,090 | ₩37,854 | ₩37,090 | ₩37,814 | +1.95% | 900 |
|---|
| 2026.04.08 | ₩37,720 | ₩37,720 | ₩37,640 | ₩37,695 | -0.07% | 2.3천 |
|---|
| 2026.04.07 | ₩36,835 | ₩36,969 | ₩36,754 | ₩36,969 | +0.36% | 1.1만 |
|---|
| 2026.04.06 | ₩36,956 | ₩36,969 | ₩36,902 | ₩36,958 | +0.01% | 3.5천 |
|---|
| 2026.04.02 | ₩36,929 | ₩36,929 | ₩36,835 | ₩36,919 | -0.03% | 6.1천 |
|---|
| 2026.04.01 | ₩36,889 | ₩37,023 | ₩36,889 | ₩37,005 | +0.32% | 1.5천 |
|---|
| 2026.03.31 | ₩36,419 | ₩36,781 | ₩36,419 | ₩36,781 | +0.99% | 1.3만 |
|---|
| 2026.03.30 | ₩36,419 | ₩36,419 | ₩36,110 | ₩36,110 | -0.85% | 1.8천 |
|---|
| 2026.03.27 | ₩37,318 | ₩37,331 | ₩36,245 | ₩36,245 | -2.88% | 3.9만 |
|---|
| 2026.03.26 | ₩36,640 | ₩36,640 | ₩36,333 | ₩36,333 | -0.84% | 1.2만 |
|---|
| 2026.03.25 | ₩36,915 | ₩36,929 | ₩36,880 | ₩36,880 | -0.09% | 2.4천 |
|---|
| 2026.03.24 | ₩36,486 | ₩36,674 | ₩36,486 | ₩36,644 | +0.43% | 9.3천 |
|---|
| 2026.03.23 | ₩36,781 | ₩36,835 | ₩36,640 | ₩36,640 | -0.38% | 2.9만 |
|---|
| 2026.03.20 | ₩36,513 | ₩36,513 | ₩36,469 | ₩36,469 | -0.12% | 500 |
|---|
| 2026.03.19 | ₩36,754 | ₩37,044 | ₩36,754 | ₩37,044 | +0.79% | 5.7천 |
|---|
| 2026.03.18 | ₩37,345 | ₩37,345 | ₩37,153 | ₩37,153 | -0.51% | 600 |
|---|
| 2026.03.17 | ₩37,485 | ₩37,485 | ₩37,451 | ₩37,451 | -0.09% | 100 |
|---|
| 2026.03.16 | ₩37,328 | ₩37,328 | ₩37,328 | ₩37,328 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,237 | ₩37,237 | ₩37,127 | ₩37,127 | -0.30% | 800 |
|---|
| 2026.03.12 | ₩37,489 | ₩37,506 | ₩37,337 | ₩37,337 | -0.41% | 2.2천 |
|---|
| 2026.03.11 | ₩37,693 | ₩37,754 | ₩37,693 | ₩37,707 | +0.04% | 3.6천 |
|---|
| 2026.03.10 | ₩37,801 | ₩38,324 | ₩37,747 | ₩37,747 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩37,392 | ₩37,720 | ₩37,385 | ₩37,720 | +0.88% | 1.2만 |
|---|
| 2026.03.06 | ₩37,546 | ₩37,562 | ₩37,460 | ₩37,460 | -0.23% | 500 |
|---|
| 2026.03.05 | ₩37,921 | ₩37,921 | ₩37,532 | ₩37,747 | -0.46% | 4.6천 |
|---|
| 2026.03.04 | ₩38,096 | ₩38,190 | ₩38,096 | ₩38,176 | +0.21% | 1.5만 |
|---|
| 2026.03.03 | ₩37,821 | ₩37,966 | ₩37,546 | ₩37,966 | +0.38% | 1.6천 |
|---|
| 2026.03.02 | ₩38,538 | ₩38,659 | ₩38,485 | ₩38,659 | +0.31% | 2.6천 |
|---|
| 2026.02.27 | ₩38,686 | ₩38,780 | ₩38,673 | ₩38,780 | +0.24% | 6.1천 |
|---|
| 2026.02.26 | ₩38,646 | ₩38,715 | ₩38,518 | ₩38,715 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩38,789 | ₩38,927 | ₩38,789 | ₩38,901 | +0.29% | 4.9만 |
|---|
| 2026.02.24 | ₩38,632 | ₩38,820 | ₩38,599 | ₩38,780 | +0.38% | 7.4만 |
|---|
| 2026.02.23 | ₩38,619 | ₩38,673 | ₩38,605 | ₩38,605 | -0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩38,565 | ₩38,725 | ₩38,552 | ₩38,725 | +0.41% | 1.8천 |
|---|
| 2026.02.19 | ₩38,512 | ₩38,526 | ₩38,445 | ₩38,526 | +0.04% | 2.1천 |
|---|
| 2026.02.18 | ₩38,538 | ₩38,646 | ₩38,478 | ₩38,512 | -0.07% | 2.8천 |
|---|
| 2026.02.17 | ₩38,364 | ₩38,485 | ₩38,364 | ₩38,427 | +0.16% | 700 |
|---|
| 2026.02.13 | ₩38,351 | ₩38,431 | ₩38,337 | ₩38,427 | +0.20% | 3.6천 |
|---|
| 2026.02.12 | ₩38,659 | ₩38,675 | ₩38,359 | ₩38,359 | -0.78% | 500 |
|---|
| 2026.02.11 | ₩38,431 | ₩38,588 | ₩38,431 | ₩38,588 | +0.41% | 800 |
|---|
| 2026.02.10 | ₩38,512 | ₩38,512 | ₩38,445 | ₩38,445 | -0.17% | 1.8천 |
|---|
| 2026.02.09 | ₩38,337 | ₩38,498 | ₩38,324 | ₩38,474 | +0.36% | 2.7천 |
|---|
| 2026.02.06 | ₩38,029 | ₩38,280 | ₩38,015 | ₩38,280 | +0.66% | 1.2천 |
|---|
| 2026.02.05 | ₩37,854 | ₩37,854 | ₩37,720 | ₩37,720 | -0.35% | 1.8천 |
|---|
| 2026.02.04 | ₩38,096 | ₩38,096 | ₩37,901 | ₩37,901 | -0.51% | 800 |
|---|
| 2026.02.03 | ₩38,109 | ₩38,109 | ₩38,089 | ₩38,089 | -0.05% | 300 |
|---|
| 2026.02.02 | ₩38,096 | ₩38,163 | ₩38,096 | ₩38,137 | +0.11% | 1.3천 |
|---|
| 2026.01.30 | ₩38,471 | ₩38,471 | ₩38,089 | ₩38,089 | -0.99% | 3.4천 |
|---|
| 2026.01.29 | ₩38,766 | ₩38,787 | ₩38,458 | ₩38,787 | +0.05% | 3.5천 |
|---|
| 2026.01.28 | ₩38,699 | ₩38,787 | ₩38,646 | ₩38,787 | +0.23% | 5천 |
|---|
| 2026.01.27 | ₩38,619 | ₩38,760 | ₩38,619 | ₩38,760 | +0.36% | 7.9천 |
|---|
| 2026.01.26 | ₩38,552 | ₩38,592 | ₩38,453 | ₩38,453 | -0.26% | 4천 |
|---|
| 2026.01.23 | ₩38,216 | ₩38,310 | ₩38,216 | ₩38,310 | +0.25% | 2천 |
|---|
| 2026.01.22 | ₩38,149 | ₩38,243 | ₩38,096 | ₩38,195 | +0.12% | 2.1천 |
|---|
| 2026.01.21 | ₩37,921 | ₩38,015 | ₩37,827 | ₩37,983 | +0.16% | 1.7천 |
|---|
| 2026.01.20 | ₩37,881 | ₩37,881 | ₩37,667 | ₩37,692 | -0.50% | 3.3천 |
|---|
| 2026.01.16 | ₩37,947 | ₩37,947 | ₩37,947 | ₩37,947 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩38,002 | ₩38,029 | ₩38,002 | ₩38,002 | 0.00% | 700 |
|---|
| 2026.01.14 | ₩37,868 | ₩37,947 | ₩37,827 | ₩37,947 | +0.21% | 4천 |
|---|
| 2026.01.13 | ₩37,928 | ₩37,928 | ₩37,801 | ₩37,841 | -0.23% | 1.3만 |
|---|
| 2026.01.12 | ₩37,801 | ₩37,881 | ₩37,801 | ₩37,872 | +0.19% | 2.9천 |
|---|
| 2026.01.09 | ₩37,640 | ₩37,722 | ₩37,599 | ₩37,708 | +0.18% | 4.7천 |
|---|
| 2026.01.08 | ₩37,506 | ₩37,532 | ₩37,465 | ₩37,531 | +0.07% | 4.5천 |
|---|
| 2026.01.07 | ₩37,680 | ₩37,693 | ₩37,573 | ₩37,573 | -0.28% | 3.9천 |
|---|
| 2026.01.06 | ₩37,667 | ₩37,732 | ₩37,667 | ₩37,732 | +0.17% | 3천 |
|---|
| 2026.01.05 | ₩36,929 | ₩37,473 | ₩36,929 | ₩37,438 | +1.38% | 900 |
|---|
| 2026.01.02 | ₩37,210 | ₩37,278 | ₩37,143 | ₩37,237 | +0.07% | 1.1만 |
|---|
| 2025.12.31 | ₩37,076 | ₩37,076 | ₩36,981 | ₩36,981 | -0.26% | 1.6천 |
|---|
| 2025.12.30 | ₩37,251 | ₩37,278 | ₩37,198 | ₩37,198 | -0.14% | 6.2천 |
|---|
| 2025.12.29 | ₩37,157 | ₩37,157 | ₩37,083 | ₩37,157 | 0.00% | 1.5만 |
|---|
| 2025.12.26 | ₩37,385 | ₩37,428 | ₩37,371 | ₩37,428 | +0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩37,170 | ₩37,237 | ₩37,170 | ₩37,224 | +0.14% | 5.5천 |
|---|
| 2025.12.23 | ₩37,090 | ₩37,244 | ₩37,090 | ₩37,244 | +0.42% | 1.7천 |
|---|
| 2025.12.22 | ₩36,902 | ₩37,020 | ₩36,902 | ₩37,020 | +0.32% | 1천 |
|---|
| 2025.12.19 | ₩36,821 | ₩36,821 | ₩36,789 | ₩36,789 | -0.09% | 1천 |
|---|
| 2025.12.18 | ₩36,638 | ₩36,674 | ₩36,593 | ₩36,612 | -0.07% | 900 |
|---|
| 2025.12.17 | ₩36,553 | ₩36,553 | ₩36,379 | ₩36,392 | -0.44% | 7.2천 |
|---|
| 2025.12.16 | ₩36,593 | ₩36,593 | ₩36,553 | ₩36,585 | -0.02% | 1.1천 |
|---|
| 2025.12.15 | ₩37,103 | ₩37,103 | ₩37,076 | ₩37,076 | -0.07% | 400 |
|---|
| 2025.12.12 | ₩36,969 | ₩37,103 | ₩36,969 | ₩37,013 | +0.12% | 9.9천 |
|---|
| 2025.12.11 | ₩37,291 | ₩37,318 | ₩37,264 | ₩37,280 | -0.03% | 2.2천 |
|---|
| 2025.12.10 | ₩36,956 | ₩37,228 | ₩36,956 | ₩37,228 | +0.74% | 700 |
|---|
| 2025.12.09 | ₩37,049 | ₩37,049 | ₩36,980 | ₩36,982 | -0.18% | 4.8천 |
|---|
| 2025.12.08 | ₩36,942 | ₩37,023 | ₩36,929 | ₩37,023 | +0.22% | 1.2천 |
|---|
| 2025.12.05 | ₩37,076 | ₩37,103 | ₩37,023 | ₩37,037 | -0.10% | 6.5천 |
|---|
| 2025.12.04 | ₩37,049 | ₩37,049 | ₩37,024 | ₩37,024 | -0.07% | 700 |
|---|
| 2025.12.03 | ₩36,969 | ₩37,090 | ₩36,966 | ₩37,075 | +0.29% | 5.1천 |
|---|
| 2025.12.02 | ₩36,962 | ₩37,003 | ₩36,942 | ₩36,982 | +0.05% | 3.1천 |
|---|
| 2025.12.01 | ₩37,063 | ₩37,063 | ₩36,942 | ₩36,945 | -0.32% | 5.4천 |
|---|
| 2025.11.28 | ₩36,969 | ₩37,063 | ₩36,956 | ₩37,058 | +0.24% | 6.4천 |
|---|
| 2025.11.26 | ₩36,862 | ₩36,923 | ₩36,862 | ₩36,923 | +0.17% | 7천 |
|---|
| 2025.11.25 | ₩36,607 | ₩36,726 | ₩36,526 | ₩36,726 | +0.33% | 2.5천 |
|---|
| 2025.11.24 | ₩36,419 | ₩36,526 | ₩36,392 | ₩36,526 | +0.29% | 5.7천 |
|---|
| 2025.11.21 | ₩36,160 | ₩36,298 | ₩36,151 | ₩36,235 | +0.21% | 5.9천 |
|---|
| 2025.11.20 | ₩36,164 | ₩36,164 | ₩36,060 | ₩36,060 | -0.29% | 800 |
|---|
| 2025.11.19 | ₩36,379 | ₩36,379 | ₩36,231 | ₩36,356 | -0.06% | 3.7천 |
|---|
| 2025.11.18 | ₩36,412 | ₩36,459 | ₩36,391 | ₩36,391 | -0.06% | 600 |
|---|
| 2025.11.17 | ₩36,466 | ₩36,466 | ₩36,466 | ₩36,466 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩36,728 | ₩36,754 | ₩36,650 | ₩36,650 | -0.21% | 1.1천 |
|---|
| 2025.11.13 | ₩36,741 | ₩36,741 | ₩36,738 | ₩36,738 | -0.01% | 300 |
|---|
| 2025.11.12 | ₩37,036 | ₩37,063 | ₩37,023 | ₩37,044 | +0.02% | 1.3천 |
|---|
| 2025.11.11 | ₩36,996 | ₩37,029 | ₩36,915 | ₩37,029 | +0.09% | 1.9천 |
|---|
| 2025.11.10 | ₩36,862 | ₩36,969 | ₩36,835 | ₩36,965 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩36,513 | ₩36,638 | ₩36,446 | ₩36,638 | +0.34% | 1.4만 |
|---|
| 2025.11.06 | ₩36,821 | ₩36,821 | ₩36,513 | ₩36,605 | -0.59% | 9.8천 |
|---|
| 2025.11.05 | ₩36,634 | ₩36,678 | ₩36,634 | ₩36,678 | +0.12% | 3.9천 |
|---|
| 2025.11.04 | ₩36,635 | ₩36,635 | ₩36,538 | ₩36,538 | -0.26% | 6.7천 |
|---|
| 2025.11.03 | ₩36,817 | ₩36,871 | ₩36,817 | ₩36,871 | +0.15% | 2.5천 |
|---|
| 2025.10.31 | ₩36,808 | ₩36,827 | ₩36,808 | ₩36,827 | +0.05% | 500 |
|---|
| 2025.10.30 | ₩36,889 | ₩36,889 | ₩36,768 | ₩36,768 | -0.33% | 1.7천 |
|---|
| 2025.10.29 | ₩37,076 | ₩37,103 | ₩36,929 | ₩36,929 | -0.40% | 1.8천 |
|---|
| 2025.10.28 | ₩36,969 | ₩37,040 | ₩36,969 | ₩37,009 | +0.11% | 1.8만 |
|---|
| 2025.10.27 | ₩36,956 | ₩37,023 | ₩36,956 | ₩37,023 | +0.18% | 2.5천 |
|---|
| 2025.10.24 | ₩36,821 | ₩36,827 | ₩36,821 | ₩36,827 | +0.01% | 2.5천 |
|---|
| 2025.10.23 | ₩36,647 | ₩36,754 | ₩36,647 | ₩36,679 | +0.09% | 14.7만 |
|---|
| 2025.10.22 | ₩36,567 | ₩36,567 | ₩36,459 | ₩36,485 | -0.22% | 900 |
|---|
| 2025.10.21 | ₩36,567 | ₩36,592 | ₩36,540 | ₩36,567 | 0.00% | 1.4만 |
|---|
| 2025.10.20 | ₩36,681 | ₩36,681 | ₩36,681 | ₩36,681 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,802 | ₩36,379 | ₩35,802 | ₩36,379 | +1.61% | 4천 |
|---|
| 2025.10.16 | ₩36,553 | ₩36,553 | ₩36,442 | ₩36,442 | -0.30% | 500 |
|---|
| 2025.10.15 | ₩36,580 | ₩36,580 | ₩36,339 | ₩36,475 | -0.29% | 6.9천 |
|---|
| 2025.10.14 | ₩36,070 | ₩36,419 | ₩36,070 | ₩36,285 | +0.60% | 2.9만 |
|---|
| 2025.10.13 | ₩36,218 | ₩36,355 | ₩36,218 | ₩36,355 | +0.38% | 1.1천 |
|---|
| 2025.10.10 | ₩36,580 | ₩36,580 | ₩35,952 | ₩35,952 | -1.72% | 2.2천 |
|---|