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 | ₩38,571 | ₩38,624 | ₩38,557 | ₩38,616 | +0.12% | 3.6천 |
| 2026.10.08 | ₩38,557 | ₩38,571 | ₩38,452 | ₩38,452 | -0.27% | 600 |
| 2026.10.07 | ₩38,571 | ₩38,611 | ₩38,571 | ₩38,608 | +0.10% | 2.3천 |
| 2026.10.06 | ₩38,731 | ₩38,771 | ₩38,720 | ₩38,720 | -0.03% | 1천 |
| 2026.10.05 | ₩38,490 | ₩38,571 | ₩38,490 | ₩38,571 | +0.21% | 1.8천 |
| 2026.10.02 | ₩38,424 | ₩38,424 | ₩38,357 | ₩38,399 | -0.06% | 3.1천 |
| 2026.10.01 | ₩38,103 | ₩38,183 | ₩38,089 | ₩38,143 | +0.11% | 3.2천 |
| 2026.09.30 | ₩38,370 | ₩38,370 | ₩38,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,240 |
| -0.34% |
| 500 |
| 2026.09.29 | ₩38,263 | ₩38,290 | ₩38,223 | ₩38,263 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩38,343 | ₩38,343 | ₩38,256 | ₩38,313 | -0.08% | 400 |
|---|
| 2026.09.25 | ₩38,303 | ₩38,401 | ₩38,303 | ₩38,401 | +0.25% | 900 |
|---|
| 2026.09.24 | ₩38,263 | ₩38,317 | ₩38,263 | ₩38,294 | +0.08% | 2.4천 |
|---|
| 2026.09.23 | ₩38,437 | ₩38,437 | ₩38,362 | ₩38,362 | -0.19% | 800 |
|---|
| 2026.09.22 | ₩38,651 | ₩38,677 | ₩38,637 | ₩38,677 | +0.07% | 2.9천 |
|---|
| 2026.09.21 | ₩38,530 | ₩38,651 | ₩38,490 | ₩38,624 | +0.24% | 8.4천 |
|---|
| 2026.09.18 | ₩38,317 | ₩38,410 | ₩38,317 | ₩38,410 | +0.24% | 5.4천 |
|---|
| 2026.09.17 | ₩38,370 | ₩38,424 | ₩38,370 | ₩38,399 | +0.08% | 4.3천 |
|---|
| 2026.09.16 | ₩38,343 | ₩38,357 | ₩38,116 | ₩38,182 | -0.42% | 2천 |
|---|
| 2026.09.15 | ₩38,330 | ₩38,330 | ₩38,268 | ₩38,268 | -0.16% | 1천 |
|---|
| 2026.09.14 | ₩38,343 | ₩38,465 | ₩38,343 | ₩38,401 | +0.15% | 1.9천 |
|---|
| 2026.09.11 | ₩38,657 | ₩38,657 | ₩38,604 | ₩38,624 | -0.09% | 7.7천 |
|---|
| 2026.09.10 | ₩38,504 | ₩38,504 | ₩38,460 | ₩38,460 | -0.11% | 2.1천 |
|---|
| 2026.09.09 | ₩38,758 | ₩38,758 | ₩38,704 | ₩38,704 | -0.14% | 4.6천 |
|---|
| 2026.09.08 | ₩38,945 | ₩38,978 | ₩38,891 | ₩38,891 | -0.14% | 1.2천 |
|---|
| 2026.09.04 | ₩39,078 | ₩39,092 | ₩38,998 | ₩38,998 | -0.21% | 3만 |
|---|
| 2026.09.03 | ₩38,878 | ₩39,052 | ₩38,878 | ₩39,038 | +0.41% | 14.5만 |
|---|
| 2026.09.02 | ₩38,925 | ₩38,943 | ₩38,905 | ₩38,930 | +0.01% | 2.3천 |
|---|
| 2026.09.01 | ₩38,945 | ₩38,945 | ₩38,798 | ₩38,811 | -0.34% | 2.4만 |
|---|
| 2026.08.31 | ₩39,025 | ₩39,069 | ₩39,018 | ₩39,069 | +0.11% | 9.6천 |
|---|
| 2026.08.28 | ₩39,225 | ₩39,225 | ₩39,078 | ₩39,092 | -0.34% | 1.4천 |
|---|
| 2026.08.27 | ₩39,239 | ₩39,265 | ₩39,225 | ₩39,252 | +0.03% | 1.3천 |
|---|
| 2026.08.26 | ₩39,239 | ₩39,239 | ₩39,172 | ₩39,205 | -0.09% | 1.6만 |
|---|
| 2026.08.25 | ₩39,212 | ₩39,212 | ₩39,145 | ₩39,205 | -0.02% | 17.5만 |
|---|
| 2026.08.24 | ₩39,052 | ₩39,118 | ₩39,052 | ₩39,092 | +0.10% | 1.4천 |
|---|
| 2026.08.21 | ₩39,172 | ₩39,212 | ₩39,159 | ₩39,160 | -0.03% | 1.7천 |
|---|
| 2026.08.20 | ₩39,179 | ₩39,185 | ₩39,078 | ₩39,078 | -0.26% | 1.6천 |
|---|
| 2026.08.19 | ₩39,205 | ₩39,252 | ₩39,176 | ₩39,176 | -0.07% | 8.5천 |
|---|
| 2026.08.18 | ₩39,225 | ₩39,225 | ₩39,199 | ₩39,199 | -0.07% | 2.6천 |
|---|
| 2026.08.17 | ₩39,386 | ₩39,399 | ₩39,323 | ₩39,323 | -0.16% | 1.4천 |
|---|
| 2026.08.14 | ₩39,372 | ₩39,372 | ₩39,367 | ₩39,367 | -0.01% | 2.1천 |
|---|
| 2026.08.13 | ₩39,386 | ₩39,447 | ₩39,386 | ₩39,447 | +0.16% | 400 |
|---|
| 2026.08.12 | ₩39,346 | ₩39,372 | ₩39,327 | ₩39,327 | -0.05% | 800 |
|---|
| 2026.08.11 | ₩39,306 | ₩39,306 | ₩39,265 | ₩39,279 | -0.07% | 2.7천 |
|---|
| 2026.08.10 | ₩39,239 | ₩39,265 | ₩39,212 | ₩39,212 | -0.07% | 3.2천 |
|---|
| 2026.08.07 | ₩39,159 | ₩39,185 | ₩39,132 | ₩39,185 | +0.07% | 4.2천 |
|---|
| 2026.08.06 | ₩39,065 | ₩39,065 | ₩39,012 | ₩39,012 | -0.14% | 4.1천 |
|---|
| 2026.08.05 | ₩39,052 | ₩39,052 | ₩39,001 | ₩39,001 | -0.13% | 500 |
|---|
| 2026.08.04 | ₩38,878 | ₩39,001 | ₩38,865 | ₩39,001 | +0.32% | 3.4천 |
|---|
| 2026.08.03 | ₩38,731 | ₩38,744 | ₩38,691 | ₩38,744 | +0.03% | 4천 |
|---|
| 2026.07.31 | ₩38,410 | ₩38,616 | ₩38,410 | ₩38,616 | +0.54% | 2.2천 |
|---|
| 2026.07.30 | ₩38,410 | ₩38,530 | ₩38,343 | ₩38,530 | +0.31% | 2.8천 |
|---|
| 2026.07.29 | ₩38,450 | ₩38,450 | ₩38,276 | ₩38,276 | -0.45% | 4.6천 |
|---|
| 2026.07.28 | ₩38,544 | ₩38,624 | ₩38,544 | ₩38,557 | +0.03% | 2.2천 |
|---|
| 2026.07.27 | ₩39,506 | ₩39,506 | ₩38,597 | ₩38,651 | -2.17% | 1.7만 |
|---|
| 2026.07.24 | ₩38,798 | ₩38,878 | ₩38,731 | ₩38,758 | -0.10% | 2.4만 |
|---|
| 2026.07.23 | ₩38,858 | ₩38,865 | ₩38,744 | ₩38,798 | -0.15% | 2.1만 |
|---|
| 2026.07.22 | ₩38,985 | ₩38,985 | ₩38,923 | ₩38,923 | -0.16% | 7.8천 |
|---|
| 2026.07.21 | ₩38,891 | ₩38,985 | ₩38,891 | ₩38,965 | +0.19% | 2.8만 |
|---|
| 2026.07.20 | ₩38,730 | ₩38,730 | ₩38,730 | ₩38,730 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩38,824 | ₩38,824 | ₩38,824 | ₩38,824 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩39,038 | ₩39,052 | ₩38,945 | ₩38,955 | -0.21% | 5.2천 |
|---|
| 2026.07.15 | ₩39,185 | ₩39,185 | ₩39,132 | ₩39,132 | -0.14% | 2천 |
|---|
| 2026.07.14 | ₩39,092 | ₩39,286 | ₩39,065 | ₩39,101 | +0.02% | 1.1만 |
|---|
| 2026.07.13 | ₩39,012 | ₩39,038 | ₩38,963 | ₩38,963 | -0.12% | 600 |
|---|
| 2026.07.10 | ₩39,175 | ₩39,175 | ₩39,175 | ₩39,175 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩39,185 | ₩39,185 | ₩39,117 | ₩39,117 | -0.17% | 600 |
|---|
| 2026.07.08 | ₩38,865 | ₩39,025 | ₩38,865 | ₩39,025 | +0.41% | 3.4만 |
|---|
| 2026.07.07 | ₩39,105 | ₩39,132 | ₩39,061 | ₩39,122 | +0.04% | 4.4천 |
|---|
| 2026.07.06 | ₩39,412 | ₩39,466 | ₩39,400 | ₩39,400 | -0.03% | 5천 |
|---|
| 2026.07.02 | ₩39,426 | ₩39,426 | ₩39,118 | ₩39,229 | -0.50% | 6.3천 |
|---|
| 2026.07.01 | ₩39,292 | ₩39,292 | ₩39,239 | ₩39,252 | -0.10% | 1.1천 |
|---|
| 2026.06.30 | ₩39,372 | ₩39,573 | ₩39,372 | ₩39,560 | +0.48% | 1.1만 |
|---|
| 2026.06.29 | ₩39,105 | ₩39,299 | ₩39,012 | ₩39,291 | +0.48% | 8.7천 |
|---|
| 2026.06.26 | ₩39,092 | ₩39,092 | ₩38,985 | ₩39,046 | -0.12% | 4.3천 |
|---|
| 2026.06.25 | ₩39,105 | ₩39,265 | ₩39,105 | ₩39,212 | +0.27% | 5.1천 |
|---|
| 2026.06.24 | ₩39,052 | ₩39,159 | ₩39,052 | ₩39,054 | +0.01% | 3.7천 |
|---|
| 2026.06.23 | ₩39,078 | ₩39,199 | ₩39,077 | ₩39,077 | -0.00% | 7.3천 |
|---|
| 2026.06.22 | ₩39,493 | ₩39,493 | ₩39,412 | ₩39,479 | -0.03% | 3.5천 |
|---|
| 2026.06.18 | ₩39,399 | ₩39,399 | ₩39,346 | ₩39,395 | -0.01% | 7.1천 |
|---|
| 2026.06.17 | ₩39,426 | ₩39,727 | ₩39,212 | ₩39,239 | -0.47% | 4.9천 |
|---|
| 2026.06.16 | ₩39,426 | ₩39,439 | ₩39,306 | ₩39,306 | -0.31% | 6.9천 |
|---|
| 2026.06.15 | ₩39,372 | ₩39,479 | ₩39,372 | ₩39,398 | +0.06% | 2.1천 |
|---|
| 2026.06.12 | ₩39,025 | ₩39,239 | ₩39,025 | ₩39,227 | +0.52% | 800 |
|---|
| 2026.06.11 | ₩38,851 | ₩39,088 | ₩38,731 | ₩39,088 | +0.61% | 2.1천 |
|---|
| 2026.06.10 | ₩38,851 | ₩38,891 | ₩38,541 | ₩38,541 | -0.80% | 2.3천 |
|---|
| 2026.06.09 | ₩39,199 | ₩39,199 | ₩38,263 | ₩38,851 | -0.89% | 9.9천 |
|---|
| 2026.06.08 | ₩39,038 | ₩39,072 | ₩38,905 | ₩38,945 | -0.24% | 9.5천 |
|---|
| 2026.06.05 | ₩39,319 | ₩39,346 | ₩38,711 | ₩38,711 | -1.55% | 800 |
|---|
| 2026.06.04 | ₩39,646 | ₩40,027 | ₩39,560 | ₩39,974 | +0.83% | 3.6만 |
|---|
| 2026.06.03 | ₩39,960 | ₩40,054 | ₩39,907 | ₩39,907 | -0.13% | 2.5만 |
|---|
| 2026.06.02 | ₩39,920 | ₩40,154 | ₩39,907 | ₩40,154 | +0.59% | 4.8천 |
|---|
| 2026.06.01 | ₩39,332 | ₩39,707 | ₩39,332 | ₩39,621 | +0.73% | 4.9천 |
|---|
| 2026.05.29 | ₩39,600 | ₩39,600 | ₩39,453 | ₩39,493 | -0.27% | 1.7천 |
|---|
| 2026.05.28 | ₩39,412 | ₩39,700 | ₩39,359 | ₩39,610 | +0.50% | 5만 |
|---|
| 2026.05.27 | ₩39,453 | ₩39,506 | ₩39,439 | ₩39,501 | +0.12% | 1만 |
|---|
| 2026.05.26 | ₩39,546 | ₩39,723 | ₩39,546 | ₩39,723 | +0.45% | 4.8천 |
|---|
| 2026.05.22 | ₩39,279 | ₩39,359 | ₩39,239 | ₩39,316 | +0.10% | 1.8만 |
|---|
| 2026.05.21 | ₩39,025 | ₩39,199 | ₩39,012 | ₩39,160 | +0.35% | 1.2만 |
|---|
| 2026.05.20 | ₩38,905 | ₩38,938 | ₩38,865 | ₩38,938 | +0.09% | 600 |
|---|
| 2026.05.19 | ₩38,731 | ₩38,731 | ₩38,624 | ₩38,624 | -0.28% | 1.1천 |
|---|
| 2026.05.18 | ₩38,691 | ₩38,794 | ₩38,691 | ₩38,794 | +0.27% | 1.1천 |
|---|
| 2026.05.15 | ₩38,851 | ₩38,921 | ₩38,851 | ₩38,921 | +0.18% | 800 |
|---|
| 2026.05.14 | ₩39,466 | ₩39,546 | ₩39,466 | ₩39,494 | +0.07% | 1.7만 |
|---|
| 2026.05.13 | ₩39,306 | ₩39,445 | ₩39,306 | ₩39,445 | +0.35% | 2.4만 |
|---|
| 2026.05.12 | ₩39,065 | ₩39,185 | ₩38,851 | ₩39,185 | +0.31% | 5.8천 |
|---|
| 2026.05.11 | ₩39,252 | ₩39,593 | ₩39,252 | ₩39,399 | +0.37% | 2.1만 |
|---|
| 2026.05.08 | ₩38,691 | ₩39,239 | ₩38,691 | ₩39,239 | +1.42% | 1.1만 |
|---|
| 2026.05.07 | ₩39,185 | ₩39,199 | ₩38,985 | ₩39,038 | -0.38% | 7.9천 |
|---|
| 2026.05.06 | ₩39,372 | ₩39,404 | ₩39,372 | ₩39,404 | +0.08% | 500 |
|---|
| 2026.05.05 | ₩38,697 | ₩38,811 | ₩38,697 | ₩38,771 | +0.19% | 8.5만 |
|---|
| 2026.05.04 | ₩38,624 | ₩38,624 | ₩38,450 | ₩38,517 | -0.28% | 900 |
|---|
| 2026.05.01 | ₩38,758 | ₩38,771 | ₩38,710 | ₩38,710 | -0.12% | 5.4천 |
|---|
| 2026.04.30 | ₩38,635 | ₩38,635 | ₩38,635 | ₩38,635 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩38,129 | ₩38,186 | ₩38,129 | ₩38,186 | +0.15% | 300 |
|---|
| 2026.04.28 | ₩37,582 | ₩38,128 | ₩37,582 | ₩38,128 | +1.45% | 7천 |
|---|
| 2026.04.27 | ₩38,370 | ₩38,460 | ₩38,370 | ₩38,460 | +0.23% | 1.9천 |
|---|
| 2026.04.24 | ₩38,424 | ₩38,584 | ₩38,424 | ₩38,542 | +0.31% | 3.2천 |
|---|
| 2026.04.23 | ₩38,236 | ₩38,294 | ₩38,236 | ₩38,294 | +0.15% | 500 |
|---|
| 2026.04.22 | ₩38,437 | ₩38,437 | ₩38,330 | ₩38,424 | -0.03% | 8.8천 |
|---|
| 2026.04.21 | ₩38,504 | ₩38,517 | ₩38,162 | ₩38,162 | -0.89% | 3.9천 |
|---|
| 2026.04.20 | ₩38,437 | ₩38,480 | ₩38,437 | ₩38,480 | +0.11% | 6.4천 |
|---|
| 2026.04.17 | ₩38,477 | ₩38,584 | ₩38,477 | ₩38,494 | +0.05% | 9.6천 |
|---|
| 2026.04.16 | ₩38,049 | ₩38,095 | ₩38,049 | ₩38,095 | +0.12% | 1.4천 |
|---|
| 2026.04.15 | ₩38,183 | ₩38,183 | ₩37,996 | ₩38,183 | 0.00% | 1.5만 |
|---|
| 2026.04.14 | ₩38,023 | ₩38,223 | ₩38,023 | ₩38,223 | +0.53% | 4.2천 |
|---|
| 2026.04.13 | ₩37,729 | ₩37,936 | ₩37,729 | ₩37,936 | +0.55% | 4천 |
|---|
| 2026.04.10 | ₩37,835 | ₩37,835 | ₩37,742 | ₩37,742 | -0.25% | 1.7천 |
|---|
| 2026.04.09 | ₩36,953 | ₩37,715 | ₩36,953 | ₩37,675 | +1.95% | 900 |
|---|
| 2026.04.08 | ₩37,582 | ₩37,582 | ₩37,501 | ₩37,556 | -0.07% | 2.3천 |
|---|
| 2026.04.07 | ₩36,699 | ₩36,833 | ₩36,619 | ₩36,833 | +0.36% | 1.1만 |
|---|
| 2026.04.06 | ₩36,820 | ₩36,833 | ₩36,766 | ₩36,822 | +0.01% | 3.5천 |
|---|
| 2026.04.02 | ₩36,793 | ₩36,793 | ₩36,699 | ₩36,784 | -0.03% | 6.1천 |
|---|
| 2026.04.01 | ₩36,753 | ₩36,887 | ₩36,753 | ₩36,869 | +0.32% | 1.5천 |
|---|
| 2026.03.31 | ₩36,285 | ₩36,646 | ₩36,285 | ₩36,646 | +0.99% | 1.3만 |
|---|
| 2026.03.30 | ₩36,285 | ₩36,285 | ₩35,978 | ₩35,978 | -0.85% | 1.8천 |
|---|
| 2026.03.27 | ₩37,181 | ₩37,194 | ₩36,111 | ₩36,111 | -2.88% | 3.9만 |
|---|
| 2026.03.26 | ₩36,506 | ₩36,506 | ₩36,200 | ₩36,200 | -0.84% | 1.2만 |
|---|
| 2026.03.25 | ₩36,780 | ₩36,793 | ₩36,745 | ₩36,745 | -0.09% | 2.4천 |
|---|
| 2026.03.24 | ₩36,352 | ₩36,539 | ₩36,352 | ₩36,510 | +0.43% | 9.3천 |
|---|
| 2026.03.23 | ₩36,646 | ₩36,699 | ₩36,506 | ₩36,506 | -0.38% | 2.9만 |
|---|
| 2026.03.20 | ₩36,379 | ₩36,379 | ₩36,335 | ₩36,335 | -0.12% | 500 |
|---|
| 2026.03.19 | ₩36,619 | ₩36,908 | ₩36,619 | ₩36,908 | +0.79% | 5.7천 |
|---|
| 2026.03.18 | ₩37,207 | ₩37,207 | ₩37,016 | ₩37,016 | -0.51% | 600 |
|---|
| 2026.03.17 | ₩37,348 | ₩37,348 | ₩37,313 | ₩37,313 | -0.09% | 100 |
|---|
| 2026.03.16 | ₩37,191 | ₩37,191 | ₩37,191 | ₩37,191 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,100 | ₩37,100 | ₩36,991 | ₩36,991 | -0.30% | 800 |
|---|
| 2026.03.12 | ₩37,352 | ₩37,368 | ₩37,199 | ₩37,199 | -0.41% | 2.2천 |
|---|
| 2026.03.11 | ₩37,555 | ₩37,615 | ₩37,555 | ₩37,568 | +0.04% | 3.6천 |
|---|
| 2026.03.10 | ₩37,662 | ₩38,183 | ₩37,608 | ₩37,608 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩37,254 | ₩37,582 | ₩37,247 | ₩37,582 | +0.88% | 1.2만 |
|---|
| 2026.03.06 | ₩37,408 | ₩37,424 | ₩37,322 | ₩37,322 | -0.23% | 500 |
|---|
| 2026.03.05 | ₩37,782 | ₩37,782 | ₩37,394 | ₩37,608 | -0.46% | 4.6천 |
|---|
| 2026.03.04 | ₩37,956 | ₩38,049 | ₩37,956 | ₩38,036 | +0.21% | 1.5만 |
|---|
| 2026.03.03 | ₩37,682 | ₩37,826 | ₩37,408 | ₩37,826 | +0.38% | 1.6천 |
|---|
| 2026.03.02 | ₩38,397 | ₩38,517 | ₩38,343 | ₩38,517 | +0.31% | 2.6천 |
|---|
| 2026.02.27 | ₩38,544 | ₩38,637 | ₩38,530 | ₩38,637 | +0.24% | 6.1천 |
|---|
| 2026.02.26 | ₩38,504 | ₩38,573 | ₩38,377 | ₩38,573 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩38,647 | ₩38,784 | ₩38,647 | ₩38,758 | +0.29% | 4.9만 |
|---|
| 2026.02.24 | ₩38,490 | ₩38,677 | ₩38,457 | ₩38,637 | +0.38% | 7.4만 |
|---|
| 2026.02.23 | ₩38,477 | ₩38,530 | ₩38,464 | ₩38,464 | -0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩38,424 | ₩38,583 | ₩38,410 | ₩38,583 | +0.41% | 1.8천 |
|---|
| 2026.02.19 | ₩38,370 | ₩38,385 | ₩38,303 | ₩38,385 | +0.04% | 2.1천 |
|---|
| 2026.02.18 | ₩38,397 | ₩38,504 | ₩38,337 | ₩38,370 | -0.07% | 2.8천 |
|---|
| 2026.02.17 | ₩38,223 | ₩38,343 | ₩38,223 | ₩38,286 | +0.16% | 700 |
|---|
| 2026.02.13 | ₩38,210 | ₩38,290 | ₩38,196 | ₩38,286 | +0.20% | 3.6천 |
|---|
| 2026.02.12 | ₩38,517 | ₩38,533 | ₩38,218 | ₩38,218 | -0.78% | 500 |
|---|
| 2026.02.11 | ₩38,290 | ₩38,446 | ₩38,290 | ₩38,446 | +0.41% | 800 |
|---|
| 2026.02.10 | ₩38,370 | ₩38,370 | ₩38,303 | ₩38,303 | -0.17% | 1.8천 |
|---|
| 2026.02.09 | ₩38,196 | ₩38,357 | ₩38,183 | ₩38,333 | +0.36% | 2.7천 |
|---|
| 2026.02.06 | ₩37,889 | ₩38,139 | ₩37,876 | ₩38,139 | +0.66% | 1.2천 |
|---|
| 2026.02.05 | ₩37,715 | ₩37,715 | ₩37,582 | ₩37,582 | -0.35% | 1.8천 |
|---|
| 2026.02.04 | ₩37,956 | ₩37,956 | ₩37,762 | ₩37,762 | -0.51% | 800 |
|---|
| 2026.02.03 | ₩37,969 | ₩37,969 | ₩37,949 | ₩37,949 | -0.05% | 300 |
|---|
| 2026.02.02 | ₩37,956 | ₩38,023 | ₩37,956 | ₩37,997 | +0.11% | 1.3천 |
|---|
| 2026.01.30 | ₩38,330 | ₩38,330 | ₩37,949 | ₩37,949 | -0.99% | 3.4천 |
|---|
| 2026.01.29 | ₩38,624 | ₩38,644 | ₩38,317 | ₩38,644 | +0.05% | 3.5천 |
|---|
| 2026.01.28 | ₩38,557 | ₩38,644 | ₩38,504 | ₩38,644 | +0.23% | 5천 |
|---|
| 2026.01.27 | ₩38,477 | ₩38,617 | ₩38,477 | ₩38,617 | +0.36% | 7.9천 |
|---|
| 2026.01.26 | ₩38,410 | ₩38,450 | ₩38,311 | ₩38,311 | -0.26% | 4천 |
|---|
| 2026.01.23 | ₩38,076 | ₩38,170 | ₩38,076 | ₩38,170 | +0.25% | 2천 |
|---|
| 2026.01.22 | ₩38,009 | ₩38,103 | ₩37,956 | ₩38,055 | +0.12% | 2.1천 |
|---|
| 2026.01.21 | ₩37,782 | ₩37,876 | ₩37,688 | ₩37,843 | +0.16% | 1.7천 |
|---|
| 2026.01.20 | ₩37,742 | ₩37,742 | ₩37,528 | ₩37,553 | -0.50% | 3.3천 |
|---|
| 2026.01.16 | ₩37,807 | ₩37,807 | ₩37,807 | ₩37,807 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,862 | ₩37,889 | ₩37,862 | ₩37,862 | 0.00% | 700 |
|---|
| 2026.01.14 | ₩37,729 | ₩37,807 | ₩37,688 | ₩37,807 | +0.21% | 4천 |
|---|
| 2026.01.13 | ₩37,789 | ₩37,789 | ₩37,662 | ₩37,702 | -0.23% | 1.3만 |
|---|
| 2026.01.12 | ₩37,662 | ₩37,742 | ₩37,662 | ₩37,733 | +0.19% | 2.9천 |
|---|
| 2026.01.09 | ₩37,501 | ₩37,583 | ₩37,461 | ₩37,570 | +0.18% | 4.7천 |
|---|
| 2026.01.08 | ₩37,368 | ₩37,394 | ₩37,328 | ₩37,393 | +0.07% | 4.5천 |
|---|
| 2026.01.07 | ₩37,541 | ₩37,555 | ₩37,435 | ₩37,435 | -0.28% | 3.9천 |
|---|
| 2026.01.06 | ₩37,528 | ₩37,594 | ₩37,528 | ₩37,594 | +0.17% | 3천 |
|---|
| 2026.01.05 | ₩36,793 | ₩37,336 | ₩36,793 | ₩37,301 | +1.38% | 900 |
|---|
| 2026.01.02 | ₩37,074 | ₩37,141 | ₩37,007 | ₩37,100 | +0.07% | 1.1만 |
|---|
| 2025.12.31 | ₩36,940 | ₩36,940 | ₩36,845 | ₩36,845 | -0.26% | 1.6천 |
|---|
| 2025.12.30 | ₩37,114 | ₩37,141 | ₩37,062 | ₩37,062 | -0.14% | 6.2천 |
|---|
| 2025.12.29 | ₩37,020 | ₩37,020 | ₩36,947 | ₩37,020 | 0.00% | 1.5만 |
|---|
| 2025.12.26 | ₩37,247 | ₩37,290 | ₩37,234 | ₩37,290 | +0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩37,034 | ₩37,100 | ₩37,034 | ₩37,087 | +0.14% | 5.5천 |
|---|
| 2025.12.23 | ₩36,953 | ₩37,107 | ₩36,953 | ₩37,107 | +0.42% | 1.7천 |
|---|
| 2025.12.22 | ₩36,766 | ₩36,884 | ₩36,766 | ₩36,884 | +0.32% | 1천 |
|---|
| 2025.12.19 | ₩36,686 | ₩36,686 | ₩36,654 | ₩36,654 | -0.09% | 1천 |
|---|
| 2025.12.18 | ₩36,503 | ₩36,539 | ₩36,459 | ₩36,478 | -0.07% | 900 |
|---|
| 2025.12.17 | ₩36,419 | ₩36,419 | ₩36,245 | ₩36,258 | -0.44% | 7.2천 |
|---|
| 2025.12.16 | ₩36,459 | ₩36,459 | ₩36,419 | ₩36,451 | -0.02% | 1.1천 |
|---|
| 2025.12.15 | ₩36,967 | ₩36,967 | ₩36,940 | ₩36,940 | -0.07% | 400 |
|---|
| 2025.12.12 | ₩36,833 | ₩36,967 | ₩36,833 | ₩36,877 | +0.12% | 9.9천 |
|---|
| 2025.12.11 | ₩37,154 | ₩37,181 | ₩37,127 | ₩37,143 | -0.03% | 2.2천 |
|---|
| 2025.12.10 | ₩36,820 | ₩37,091 | ₩36,820 | ₩37,091 | +0.74% | 700 |
|---|
| 2025.12.09 | ₩36,913 | ₩36,913 | ₩36,844 | ₩36,846 | -0.18% | 4.8천 |
|---|
| 2025.12.08 | ₩36,806 | ₩36,887 | ₩36,793 | ₩36,887 | +0.22% | 1.2천 |
|---|
| 2025.12.05 | ₩36,940 | ₩36,967 | ₩36,887 | ₩36,901 | -0.10% | 6.5천 |
|---|
| 2025.12.04 | ₩36,913 | ₩36,913 | ₩36,888 | ₩36,888 | -0.07% | 700 |
|---|
| 2025.12.03 | ₩36,833 | ₩36,953 | ₩36,830 | ₩36,939 | +0.29% | 5.1천 |
|---|
| 2025.12.02 | ₩36,826 | ₩36,867 | ₩36,806 | ₩36,846 | +0.05% | 3.1천 |
|---|
| 2025.12.01 | ₩36,927 | ₩36,927 | ₩36,806 | ₩36,809 | -0.32% | 5.4천 |
|---|
| 2025.11.28 | ₩36,833 | ₩36,927 | ₩36,820 | ₩36,921 | +0.24% | 6.4천 |
|---|
| 2025.11.26 | ₩36,726 | ₩36,788 | ₩36,726 | ₩36,788 | +0.17% | 7천 |
|---|
| 2025.11.25 | ₩36,472 | ₩36,591 | ₩36,392 | ₩36,591 | +0.33% | 2.5천 |
|---|
| 2025.11.24 | ₩36,285 | ₩36,392 | ₩36,258 | ₩36,392 | +0.29% | 5.7천 |
|---|
| 2025.11.21 | ₩36,027 | ₩36,165 | ₩36,018 | ₩36,102 | +0.21% | 5.9천 |
|---|
| 2025.11.20 | ₩36,031 | ₩36,031 | ₩35,927 | ₩35,927 | -0.29% | 800 |
|---|
| 2025.11.19 | ₩36,245 | ₩36,245 | ₩36,098 | ₩36,222 | -0.06% | 3.7천 |
|---|
| 2025.11.18 | ₩36,278 | ₩36,325 | ₩36,257 | ₩36,257 | -0.06% | 600 |
|---|
| 2025.11.17 | ₩36,332 | ₩36,332 | ₩36,332 | ₩36,332 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩36,593 | ₩36,619 | ₩36,515 | ₩36,515 | -0.21% | 1.1천 |
|---|
| 2025.11.13 | ₩36,606 | ₩36,606 | ₩36,603 | ₩36,603 | -0.01% | 300 |
|---|
| 2025.11.12 | ₩36,900 | ₩36,927 | ₩36,887 | ₩36,908 | +0.02% | 1.3천 |
|---|
| 2025.11.11 | ₩36,860 | ₩36,893 | ₩36,780 | ₩36,893 | +0.09% | 1.9천 |
|---|
| 2025.11.10 | ₩36,726 | ₩36,833 | ₩36,699 | ₩36,829 | +0.28% | 1.1만 |
|---|
| 2025.11.07 | ₩36,379 | ₩36,503 | ₩36,312 | ₩36,503 | +0.34% | 1.4만 |
|---|
| 2025.11.06 | ₩36,686 | ₩36,686 | ₩36,379 | ₩36,471 | -0.59% | 9.8천 |
|---|
| 2025.11.05 | ₩36,499 | ₩36,543 | ₩36,499 | ₩36,543 | +0.12% | 3.9천 |
|---|
| 2025.11.04 | ₩36,500 | ₩36,500 | ₩36,404 | ₩36,404 | -0.26% | 6.7천 |
|---|
| 2025.11.03 | ₩36,682 | ₩36,736 | ₩36,682 | ₩36,736 | +0.15% | 2.5천 |
|---|
| 2025.10.31 | ₩36,673 | ₩36,691 | ₩36,673 | ₩36,691 | +0.05% | 500 |
|---|
| 2025.10.30 | ₩36,753 | ₩36,753 | ₩36,633 | ₩36,633 | -0.33% | 1.7천 |
|---|
| 2025.10.29 | ₩36,940 | ₩36,967 | ₩36,793 | ₩36,793 | -0.40% | 1.8천 |
|---|
| 2025.10.28 | ₩36,833 | ₩36,904 | ₩36,833 | ₩36,873 | +0.11% | 1.8만 |
|---|
| 2025.10.27 | ₩36,820 | ₩36,887 | ₩36,820 | ₩36,887 | +0.18% | 2.5천 |
|---|
| 2025.10.24 | ₩36,686 | ₩36,691 | ₩36,686 | ₩36,691 | +0.01% | 2.5천 |
|---|
| 2025.10.23 | ₩36,512 | ₩36,619 | ₩36,512 | ₩36,544 | +0.09% | 14.7만 |
|---|
| 2025.10.22 | ₩36,432 | ₩36,432 | ₩36,325 | ₩36,351 | -0.22% | 900 |
|---|
| 2025.10.21 | ₩36,432 | ₩36,458 | ₩36,405 | ₩36,432 | 0.00% | 1.4만 |
|---|
| 2025.10.20 | ₩36,546 | ₩36,546 | ₩36,546 | ₩36,546 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,670 | ₩36,245 | ₩35,670 | ₩36,245 | +1.61% | 4천 |
|---|
| 2025.10.16 | ₩36,419 | ₩36,419 | ₩36,308 | ₩36,308 | -0.30% | 500 |
|---|
| 2025.10.15 | ₩36,446 | ₩36,446 | ₩36,205 | ₩36,341 | -0.29% | 6.9천 |
|---|
| 2025.10.14 | ₩35,938 | ₩36,285 | ₩35,938 | ₩36,152 | +0.60% | 2.9만 |
|---|
| 2025.10.13 | ₩36,085 | ₩36,221 | ₩36,085 | ₩36,221 | +0.38% | 1.1천 |
|---|
| 2025.10.10 | ₩36,446 | ₩36,446 | ₩35,820 | ₩35,820 | -1.72% | 2.2천 |
|---|