시장 데이터를 불러오는 중
전체 종목
Aptus October Buffer ETF 과거 주가
Aptus October Buffer ETF · OCTB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptus October Buffer ETF · OCTB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,235 | ₩38,330 | ₩38,183 | ₩38,291 | +0.15% | 1.6만 |
| 2026.10.08 | ₩38,183 | ₩38,209 | ₩38,102 | ₩38,183 | 0.00% | 1.8만 |
| 2026.10.07 | ₩38,129 | ₩38,263 | ₩38,115 | ₩38,238 | +0.29% | 4만 |
| 2026.10.06 | ₩38,276 | ₩38,317 | ₩38,270 | ₩38,270 | -0.02% | 6.4천 |
| 2026.10.05 | ₩38,062 | ₩38,156 | ₩38,062 | ₩38,109 | +0.12% | 2.8천 |
| 2026.10.02 | ₩37,968 | ₩38,062 | ₩37,914 | ₩37,995 | +0.07% | 2.3만 |
| 2026.10.01 | ₩37,861 | ₩37,887 | ₩37,686 | ₩37,831 | -0.08% | 4.9만 |
| 2026.09.30 | ₩37,901 | ₩37,954 | ₩37,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,834 |
| -0.18% |
| 10.3만 |
| 2026.09.29 | ₩37,846 | ₩37,847 | ₩37,814 | ₩37,820 | -0.07% | 2.2천 |
|---|
| 2026.09.28 | ₩37,767 | ₩37,834 | ₩37,767 | ₩37,793 | +0.07% | 1.4천 |
|---|
| 2026.09.25 | ₩37,820 | ₩37,820 | ₩37,793 | ₩37,793 | -0.07% | 300 |
|---|
| 2026.09.24 | ₩37,726 | ₩37,773 | ₩37,720 | ₩37,773 | +0.12% | 3.2천 |
|---|
| 2026.09.23 | ₩37,726 | ₩37,780 | ₩37,713 | ₩37,726 | 0.00% | 2천 |
|---|
| 2026.09.22 | ₩37,767 | ₩37,767 | ₩37,767 | ₩37,767 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩37,700 | ₩37,767 | ₩37,700 | ₩37,746 | +0.12% | 8.6천 |
|---|
| 2026.09.18 | ₩37,626 | ₩37,659 | ₩37,592 | ₩37,659 | +0.09% | 2.9천 |
|---|
| 2026.09.17 | ₩37,552 | ₩37,632 | ₩37,512 | ₩37,606 | +0.14% | 6.6천 |
|---|
| 2026.09.16 | ₩37,458 | ₩37,525 | ₩37,349 | ₩37,349 | -0.29% | 6.6천 |
|---|
| 2026.09.15 | ₩37,364 | ₩37,386 | ₩37,364 | ₩37,386 | +0.06% | 100 |
|---|
| 2026.09.14 | ₩37,431 | ₩37,498 | ₩37,431 | ₩37,431 | 0.00% | 5천 |
|---|
| 2026.09.11 | ₩37,498 | ₩37,498 | ₩37,498 | ₩37,498 | 0.00% | 900 |
|---|
| 2026.09.10 | ₩37,331 | ₩37,331 | ₩37,331 | ₩37,331 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,404 | ₩37,424 | ₩37,404 | ₩37,424 | +0.05% | 400 |
|---|
| 2026.09.08 | ₩37,471 | ₩37,492 | ₩37,458 | ₩37,478 | +0.02% | 800 |
|---|
| 2026.09.04 | ₩37,498 | ₩37,518 | ₩37,498 | ₩37,518 | +0.05% | 300 |
|---|
| 2026.09.03 | ₩37,471 | ₩37,552 | ₩37,471 | ₩37,512 | +0.11% | 4.9천 |
|---|
| 2026.09.02 | ₩37,445 | ₩37,445 | ₩37,364 | ₩37,404 | -0.11% | 500 |
|---|
| 2026.09.01 | ₩37,297 | ₩37,337 | ₩37,270 | ₩37,297 | 0.00% | 1.3천 |
|---|
| 2026.08.31 | ₩37,364 | ₩37,431 | ₩37,364 | ₩37,431 | +0.18% | 1.4천 |
|---|
| 2026.08.28 | ₩37,404 | ₩37,404 | ₩37,378 | ₩37,391 | -0.04% | 800 |
|---|
| 2026.08.27 | ₩37,378 | ₩37,418 | ₩37,378 | ₩37,418 | +0.11% | 700 |
|---|
| 2026.08.26 | ₩37,284 | ₩37,331 | ₩37,284 | ₩37,331 | +0.13% | 4.5천 |
|---|
| 2026.08.25 | ₩37,270 | ₩37,310 | ₩37,270 | ₩37,310 | +0.11% | 1.7천 |
|---|
| 2026.08.24 | ₩37,257 | ₩37,324 | ₩37,243 | ₩37,284 | +0.07% | 8.5천 |
|---|
| 2026.08.21 | ₩37,257 | ₩37,324 | ₩37,257 | ₩37,278 | +0.06% | 2.4천 |
|---|
| 2026.08.20 | ₩37,243 | ₩37,297 | ₩37,231 | ₩37,231 | -0.03% | 500 |
|---|
| 2026.08.19 | ₩37,297 | ₩37,297 | ₩37,284 | ₩37,297 | 0.00% | 2.8천 |
|---|
| 2026.08.18 | ₩37,263 | ₩37,263 | ₩37,263 | ₩37,263 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,364 | ₩37,364 | ₩37,284 | ₩37,317 | -0.13% | 2.6천 |
|---|
| 2026.08.14 | ₩37,310 | ₩37,331 | ₩37,310 | ₩37,331 | +0.05% | 1천 |
|---|
| 2026.08.13 | ₩37,310 | ₩37,310 | ₩37,310 | ₩37,310 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,284 | ₩37,284 | ₩37,270 | ₩37,270 | -0.04% | 9천 |
|---|
| 2026.08.11 | ₩37,203 | ₩37,257 | ₩37,190 | ₩37,223 | +0.05% | 1.4천 |
|---|
| 2026.08.10 | ₩37,203 | ₩37,203 | ₩37,203 | ₩37,203 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩37,217 | ₩37,217 | ₩37,217 | ₩37,217 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,170 | ₩37,176 | ₩37,109 | ₩37,109 | -0.16% | 1.9천 |
|---|
| 2026.08.05 | ₩37,136 | ₩37,163 | ₩37,123 | ₩37,123 | -0.04% | 1.2만 |
|---|
| 2026.08.04 | ₩37,056 | ₩37,136 | ₩37,056 | ₩37,132 | +0.21% | 8.6만 |
|---|
| 2026.08.03 | ₩36,962 | ₩37,002 | ₩36,908 | ₩36,935 | -0.07% | 5.9천 |
|---|
| 2026.07.31 | ₩36,599 | ₩36,771 | ₩36,599 | ₩36,771 | +0.47% | 700 |
|---|
| 2026.07.30 | ₩36,479 | ₩36,586 | ₩36,479 | ₩36,559 | +0.22% | 3.5천 |
|---|
| 2026.07.29 | ₩36,385 | ₩36,412 | ₩36,251 | ₩36,275 | -0.30% | 5.6천 |
|---|
| 2026.07.28 | ₩36,452 | ₩36,599 | ₩36,452 | ₩36,571 | +0.33% | 2.4천 |
|---|
| 2026.07.27 | ₩36,452 | ₩36,559 | ₩36,452 | ₩36,505 | +0.15% | 1.2천 |
|---|
| 2026.07.24 | ₩36,579 | ₩36,579 | ₩36,465 | ₩36,465 | -0.31% | 1.3천 |
|---|
| 2026.07.23 | ₩36,432 | ₩36,505 | ₩36,425 | ₩36,425 | -0.02% | 700 |
|---|
| 2026.07.22 | ₩36,626 | ₩36,687 | ₩36,626 | ₩36,687 | +0.16% | 3.9천 |
|---|
| 2026.07.21 | ₩36,705 | ₩36,707 | ₩36,673 | ₩36,673 | -0.09% | 400 |
|---|
| 2026.07.20 | ₩36,534 | ₩36,534 | ₩36,534 | ₩36,534 | 0.00% | 1.9천 |
|---|
| 2026.07.17 | ₩36,586 | ₩36,653 | ₩36,559 | ₩36,559 | -0.07% | 8.4천 |
|---|
| 2026.07.16 | ₩36,760 | ₩36,760 | ₩36,673 | ₩36,673 | -0.24% | 1.4천 |
|---|
| 2026.07.15 | ₩36,774 | ₩36,774 | ₩36,720 | ₩36,747 | -0.07% | 1천 |
|---|
| 2026.07.14 | ₩36,626 | ₩36,747 | ₩36,626 | ₩36,747 | +0.33% | 2.4천 |
|---|
| 2026.07.13 | ₩36,700 | ₩36,707 | ₩36,599 | ₩36,613 | -0.24% | 2.2천 |
|---|
| 2026.07.10 | ₩36,653 | ₩36,760 | ₩36,653 | ₩36,760 | +0.29% | 4.1천 |
|---|
| 2026.07.09 | ₩36,626 | ₩36,680 | ₩36,546 | ₩36,680 | +0.15% | 6.7천 |
|---|
| 2026.07.08 | ₩36,425 | ₩36,512 | ₩36,425 | ₩36,512 | +0.24% | 2.3천 |
|---|
| 2026.07.07 | ₩36,573 | ₩36,613 | ₩36,544 | ₩36,573 | 0.00% | 4.9천 |
|---|
| 2026.07.06 | ₩36,519 | ₩36,666 | ₩36,519 | ₩36,620 | +0.28% | 6.3천 |
|---|
| 2026.07.02 | ₩36,505 | ₩36,505 | ₩36,371 | ₩36,459 | -0.13% | 1.1만 |
|---|
| 2026.07.01 | ₩36,479 | ₩36,505 | ₩36,465 | ₩36,475 | -0.01% | 400 |
|---|
| 2026.06.30 | ₩36,492 | ₩36,505 | ₩36,492 | ₩36,505 | +0.04% | 500 |
|---|
| 2026.06.29 | ₩36,183 | ₩36,338 | ₩36,183 | ₩36,338 | +0.43% | 1.3천 |
|---|
| 2026.06.26 | ₩36,183 | ₩36,183 | ₩35,996 | ₩35,996 | -0.52% | 1.5천 |
|---|
| 2026.06.25 | ₩36,183 | ₩36,183 | ₩36,135 | ₩36,135 | -0.13% | 1.7천 |
|---|
| 2026.06.24 | ₩36,291 | ₩36,303 | ₩36,116 | ₩36,123 | -0.46% | 1.1천 |
|---|
| 2026.06.23 | ₩36,196 | ₩36,197 | ₩36,130 | ₩36,169 | -0.07% | 3.2천 |
|---|
| 2026.06.22 | ₩36,505 | ₩36,505 | ₩36,371 | ₩36,371 | -0.37% | 200 |
|---|
| 2026.06.18 | ₩36,344 | ₩36,425 | ₩36,344 | ₩36,425 | +0.22% | 1.5천 |
|---|
| 2026.06.17 | ₩36,385 | ₩36,385 | ₩36,228 | ₩36,228 | -0.43% | 1.3천 |
|---|
| 2026.06.16 | ₩36,456 | ₩36,456 | ₩36,432 | ₩36,432 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩36,479 | ₩36,505 | ₩36,452 | ₩36,467 | -0.03% | 5천 |
|---|
| 2026.06.12 | ₩36,224 | ₩36,224 | ₩36,143 | ₩36,188 | -0.10% | 2.7천 |
|---|
| 2026.06.11 | ₩35,835 | ₩36,157 | ₩35,835 | ₩36,098 | +0.73% | 1.8만 |
|---|
| 2026.06.10 | ₩35,874 | ₩35,875 | ₩35,848 | ₩35,848 | -0.07% | 1.3천 |
|---|
| 2026.06.09 | ₩36,063 | ₩36,063 | ₩36,063 | ₩36,063 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩36,143 | ₩36,143 | ₩36,143 | ₩36,143 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩36,111 | ₩36,111 | ₩36,111 | ₩36,111 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,398 | ₩36,479 | ₩36,359 | ₩36,452 | +0.15% | 9.2천 |
|---|
| 2026.06.03 | ₩36,385 | ₩36,438 | ₩36,385 | ₩36,398 | +0.04% | 2.4천 |
|---|
| 2026.06.02 | ₩36,492 | ₩36,492 | ₩36,459 | ₩36,459 | -0.09% | 6.4천 |
|---|
| 2026.06.01 | ₩36,425 | ₩36,438 | ₩36,425 | ₩36,438 | +0.04% | 800 |
|---|
| 2026.05.29 | ₩36,418 | ₩36,418 | ₩36,418 | ₩36,418 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩36,304 | ₩36,351 | ₩36,304 | ₩36,351 | +0.13% | 4.1천 |
|---|
| 2026.05.27 | ₩36,237 | ₩36,277 | ₩36,237 | ₩36,277 | +0.11% | 2.1천 |
|---|
| 2026.05.26 | ₩36,261 | ₩36,261 | ₩36,261 | ₩36,261 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩36,130 | ₩36,197 | ₩36,130 | ₩36,167 | +0.10% | 1.2천 |
|---|
| 2026.05.21 | ₩36,049 | ₩36,119 | ₩36,022 | ₩36,119 | +0.19% | 900 |
|---|
| 2026.05.20 | ₩36,069 | ₩36,069 | ₩36,069 | ₩36,069 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩35,922 | ₩35,955 | ₩35,910 | ₩35,910 | -0.03% | 1.3천 |
|---|
| 2026.05.18 | ₩35,996 | ₩36,036 | ₩35,942 | ₩36,036 | +0.11% | 3.4천 |
|---|
| 2026.05.15 | ₩35,996 | ₩36,022 | ₩35,976 | ₩35,976 | -0.06% | 400 |
|---|
| 2026.05.14 | ₩36,022 | ₩36,123 | ₩36,022 | ₩36,090 | +0.19% | 700 |
|---|
| 2026.05.13 | ₩35,942 | ₩36,022 | ₩35,942 | ₩36,014 | +0.20% | 1.1천 |
|---|
| 2026.05.12 | ₩35,915 | ₩35,955 | ₩35,848 | ₩35,955 | +0.11% | 1.1천 |
|---|
| 2026.05.11 | ₩35,955 | ₩35,955 | ₩35,954 | ₩35,954 | -0.00% | 300 |
|---|
| 2026.05.08 | ₩35,942 | ₩35,942 | ₩35,942 | ₩35,942 | 0.00% | 1.3천 |
|---|
| 2026.05.07 | ₩35,882 | ₩35,942 | ₩35,828 | ₩35,828 | -0.15% | 1.1천 |
|---|
| 2026.05.06 | ₩35,835 | ₩35,875 | ₩35,835 | ₩35,875 | +0.11% | 200 |
|---|
| 2026.05.05 | ₩35,699 | ₩35,701 | ₩35,660 | ₩35,670 | -0.08% | 800 |
|---|
| 2026.05.04 | ₩35,566 | ₩35,566 | ₩35,540 | ₩35,540 | -0.08% | 1.1천 |
|---|
| 2026.05.01 | ₩35,660 | ₩35,660 | ₩35,615 | ₩35,619 | -0.12% | 500 |
|---|
| 2026.04.30 | ₩35,486 | ₩35,573 | ₩35,486 | ₩35,573 | +0.25% | 2.9천 |
|---|
| 2026.04.29 | ₩35,352 | ₩35,362 | ₩35,352 | ₩35,362 | +0.03% | 200 |
|---|
| 2026.04.28 | ₩35,392 | ₩35,404 | ₩35,298 | ₩35,376 | -0.05% | 1천 |
|---|
| 2026.04.27 | ₩35,399 | ₩35,446 | ₩35,392 | ₩35,446 | +0.13% | 700 |
|---|
| 2026.04.24 | ₩35,352 | ₩35,415 | ₩35,352 | ₩35,415 | +0.18% | 400 |
|---|
| 2026.04.23 | ₩35,365 | ₩35,365 | ₩35,177 | ₩35,271 | -0.27% | 500 |
|---|
| 2026.04.22 | ₩35,365 | ₩35,365 | ₩35,271 | ₩35,345 | -0.06% | 1.7천 |
|---|
| 2026.04.21 | ₩35,244 | ₩35,271 | ₩35,153 | ₩35,153 | -0.26% | 1천 |
|---|
| 2026.04.20 | ₩35,258 | ₩35,325 | ₩35,258 | ₩35,259 | +0.00% | 700 |
|---|
| 2026.04.17 | ₩35,311 | ₩35,352 | ₩35,310 | ₩35,310 | -0.00% | 400 |
|---|
| 2026.04.16 | ₩35,030 | ₩35,097 | ₩35,030 | ₩35,097 | +0.19% | 1.9천 |
|---|
| 2026.04.15 | ₩34,963 | ₩35,070 | ₩34,963 | ₩35,070 | +0.31% | 700 |
|---|
| 2026.04.14 | ₩34,788 | ₩34,909 | ₩34,788 | ₩34,894 | +0.30% | 1.3천 |
|---|
| 2026.04.13 | ₩34,453 | ₩34,694 | ₩34,453 | ₩34,694 | +0.70% | 2천 |
|---|
| 2026.04.10 | ₩34,533 | ₩34,533 | ₩34,466 | ₩34,493 | -0.12% | 1.4천 |
|---|
| 2026.04.09 | ₩34,278 | ₩34,453 | ₩34,278 | ₩34,453 | +0.51% | 1.5천 |
|---|
| 2026.04.08 | ₩34,332 | ₩34,386 | ₩34,285 | ₩34,386 | +0.16% | 1.4천 |
|---|
| 2026.04.07 | ₩33,769 | ₩33,876 | ₩33,581 | ₩33,876 | +0.32% | 6천 |
|---|
| 2026.04.06 | ₩33,822 | ₩33,876 | ₩33,769 | ₩33,876 | +0.16% | 1.3만 |
|---|
| 2026.04.02 | ₩33,608 | ₩33,728 | ₩33,567 | ₩33,728 | +0.36% | 1.4천 |
|---|
| 2026.04.01 | ₩33,742 | ₩33,769 | ₩33,742 | ₩33,769 | +0.08% | 300 |
|---|
| 2026.03.31 | ₩33,326 | ₩33,621 | ₩33,279 | ₩33,621 | +0.89% | 3.3천 |
|---|
| 2026.03.30 | ₩33,151 | ₩33,151 | ₩33,004 | ₩33,039 | -0.34% | 2.4천 |
|---|
| 2026.03.27 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,646 | ₩33,646 | ₩33,390 | ₩33,390 | -0.76% | 2.7천 |
|---|
| 2026.03.25 | ₩33,755 | ₩33,822 | ₩33,728 | ₩33,744 | -0.03% | 1.3만 |
|---|
| 2026.03.24 | ₩33,661 | ₩33,715 | ₩33,621 | ₩33,648 | -0.04% | 18.9만 |
|---|
| 2026.03.23 | ₩33,842 | ₩33,842 | ₩33,688 | ₩33,755 | -0.26% | 1만 |
|---|
| 2026.03.20 | ₩33,648 | ₩33,648 | ₩33,463 | ₩33,463 | -0.55% | 3.4천 |
|---|
| 2026.03.19 | ₩33,675 | ₩33,770 | ₩33,675 | ₩33,770 | +0.28% | 400 |
|---|
| 2026.03.18 | ₩34,010 | ₩34,010 | ₩33,836 | ₩33,836 | -0.51% | 5천 |
|---|
| 2026.03.17 | ₩34,151 | ₩34,182 | ₩34,091 | ₩34,131 | -0.06% | 9.3만 |
|---|
| 2026.03.16 | ₩33,930 | ₩34,091 | ₩33,930 | ₩34,032 | +0.30% | 900 |
|---|
| 2026.03.13 | ₩34,117 | ₩34,117 | ₩33,822 | ₩33,829 | -0.85% | 3.2천 |
|---|
| 2026.03.12 | ₩34,010 | ₩34,023 | ₩33,943 | ₩33,946 | -0.19% | 6.1천 |
|---|
| 2026.03.11 | ₩34,265 | ₩34,278 | ₩34,184 | ₩34,258 | -0.02% | 1.1만 |
|---|
| 2026.03.10 | ₩34,399 | ₩34,426 | ₩34,233 | ₩34,233 | -0.48% | 7천 |
|---|
| 2026.03.09 | ₩33,970 | ₩34,292 | ₩33,876 | ₩34,272 | +0.89% | 2.9천 |
|---|
| 2026.03.06 | ₩34,184 | ₩34,184 | ₩34,091 | ₩34,091 | -0.27% | 500 |
|---|
| 2026.03.05 | ₩34,413 | ₩34,413 | ₩34,238 | ₩34,368 | -0.13% | 1.3천 |
|---|
| 2026.03.04 | ₩34,494 | ₩34,533 | ₩34,493 | ₩34,513 | +0.05% | 2.4천 |
|---|
| 2026.03.03 | ₩34,064 | ₩34,426 | ₩34,064 | ₩34,323 | +0.76% | 2.1천 |
|---|
| 2026.03.02 | ₩34,439 | ₩34,533 | ₩34,439 | ₩34,533 | +0.27% | 2.2천 |
|---|
| 2026.02.27 | ₩34,399 | ₩34,506 | ₩34,399 | ₩34,490 | +0.27% | 3.5천 |
|---|
| 2026.02.26 | ₩34,600 | ₩34,600 | ₩34,560 | ₩34,600 | 0.00% | 6.4천 |
|---|
| 2026.02.25 | ₩34,680 | ₩34,680 | ₩34,680 | ₩34,680 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,292 | ₩34,520 | ₩34,292 | ₩34,520 | +0.67% | 1.7천 |
|---|
| 2026.02.23 | ₩34,372 | ₩34,372 | ₩34,345 | ₩34,368 | -0.01% | 2.1천 |
|---|
| 2026.02.20 | ₩34,547 | ₩34,553 | ₩34,493 | ₩34,553 | +0.02% | 1.5천 |
|---|
| 2026.02.19 | ₩34,386 | ₩34,439 | ₩34,386 | ₩34,439 | +0.16% | 500 |
|---|
| 2026.02.18 | ₩34,520 | ₩34,560 | ₩34,419 | ₩34,493 | -0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩34,345 | ₩34,386 | ₩34,266 | ₩34,386 | +0.12% | 3.5천 |
|---|
| 2026.02.13 | ₩34,309 | ₩34,309 | ₩34,309 | ₩34,309 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩34,667 | ₩34,667 | ₩34,345 | ₩34,345 | -0.93% | 2.7천 |
|---|
| 2026.02.11 | ₩34,587 | ₩34,641 | ₩34,587 | ₩34,641 | +0.16% | 4.4천 |
|---|
| 2026.02.10 | ₩34,735 | ₩34,748 | ₩34,641 | ₩34,641 | -0.27% | 5.3천 |
|---|
| 2026.02.09 | ₩34,493 | ₩34,694 | ₩34,493 | ₩34,641 | +0.43% | 1.7천 |
|---|
| 2026.02.06 | ₩34,386 | ₩34,587 | ₩34,386 | ₩34,587 | +0.59% | 7.3천 |
|---|
| 2026.02.05 | ₩34,245 | ₩34,305 | ₩34,124 | ₩34,158 | -0.25% | 1.1만 |
|---|
| 2026.02.04 | ₩34,493 | ₩34,493 | ₩34,332 | ₩34,386 | -0.31% | 5.7천 |
|---|
| 2026.02.03 | ₩34,520 | ₩34,520 | ₩34,413 | ₩34,480 | -0.12% | 2.7천 |
|---|
| 2026.02.02 | ₩34,574 | ₩34,708 | ₩34,574 | ₩34,681 | +0.31% | 3.1천 |
|---|
| 2026.01.30 | ₩34,540 | ₩34,540 | ₩34,520 | ₩34,533 | -0.02% | 1.2천 |
|---|
| 2026.01.29 | ₩34,547 | ₩34,654 | ₩34,547 | ₩34,654 | +0.31% | 8.9만 |
|---|
| 2026.01.28 | ₩34,681 | ₩34,701 | ₩34,623 | ₩34,701 | +0.06% | 2.4만 |
|---|
| 2026.01.27 | ₩34,681 | ₩34,694 | ₩34,681 | ₩34,681 | 0.00% | 3.3천 |
|---|
| 2026.01.26 | ₩34,614 | ₩34,627 | ₩34,584 | ₩34,584 | -0.09% | 600 |
|---|
| 2026.01.23 | ₩34,520 | ₩34,533 | ₩34,494 | ₩34,494 | -0.07% | 700 |
|---|
| 2026.01.22 | ₩34,493 | ₩34,520 | ₩34,493 | ₩34,520 | +0.08% | 6.3천 |
|---|
| 2026.01.21 | ₩34,278 | ₩34,480 | ₩34,211 | ₩34,372 | +0.27% | 5.9천 |
|---|
| 2026.01.20 | ₩34,292 | ₩34,319 | ₩34,158 | ₩34,158 | -0.39% | 3만 |
|---|
| 2026.01.16 | ₩34,600 | ₩34,600 | ₩34,574 | ₩34,574 | -0.08% | 1천 |
|---|
| 2026.01.15 | ₩34,614 | ₩34,614 | ₩34,506 | ₩34,506 | -0.31% | 2천 |
|---|
| 2026.01.14 | ₩34,453 | ₩34,488 | ₩34,399 | ₩34,488 | +0.10% | 700 |
|---|
| 2026.01.13 | ₩34,574 | ₩34,587 | ₩34,574 | ₩34,587 | +0.04% | 200 |
|---|
| 2026.01.12 | ₩34,571 | ₩34,614 | ₩34,571 | ₩34,614 | +0.12% | 1.3천 |
|---|
| 2026.01.09 | ₩34,520 | ₩34,600 | ₩34,480 | ₩34,560 | +0.12% | 1.2천 |
|---|
| 2026.01.08 | ₩34,413 | ₩34,466 | ₩34,413 | ₩34,439 | +0.08% | 2.8천 |
|---|
| 2026.01.07 | ₩34,520 | ₩34,533 | ₩34,439 | ₩34,439 | -0.23% | 2천 |
|---|
| 2026.01.06 | ₩34,480 | ₩34,520 | ₩34,399 | ₩34,505 | +0.07% | 2.8천 |
|---|
| 2026.01.05 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩34,229 | ₩34,274 | ₩34,211 | ₩34,274 | +0.13% | 800 |
|---|
| 2025.12.31 | ₩34,289 | ₩34,289 | ₩34,278 | ₩34,278 | -0.03% | 1.4천 |
|---|
| 2025.12.30 | ₩34,399 | ₩34,399 | ₩34,345 | ₩34,378 | -0.06% | 3.4천 |
|---|
| 2025.12.29 | ₩34,413 | ₩34,439 | ₩34,345 | ₩34,426 | +0.04% | 1.1만 |
|---|
| 2025.12.26 | ₩34,439 | ₩34,466 | ₩34,413 | ₩34,435 | -0.01% | 300 |
|---|
| 2025.12.24 | ₩34,359 | ₩34,439 | ₩34,359 | ₩34,433 | +0.21% | 900 |
|---|
| 2025.12.23 | ₩34,305 | ₩34,399 | ₩34,278 | ₩34,378 | +0.21% | 1.4만 |
|---|
| 2025.12.22 | ₩34,225 | ₩34,305 | ₩34,225 | ₩34,305 | +0.24% | 2.1만 |
|---|
| 2025.12.19 | ₩34,104 | ₩34,184 | ₩34,077 | ₩34,182 | +0.23% | 2.9만 |
|---|
| 2025.12.18 | ₩34,023 | ₩34,131 | ₩33,997 | ₩34,050 | +0.08% | 14.5만 |
|---|
| 2025.12.17 | ₩34,091 | ₩34,097 | ₩33,889 | ₩33,889 | -0.59% | 5.8만 |
|---|
| 2025.12.16 | ₩34,032 | ₩34,077 | ₩34,010 | ₩34,064 | +0.09% | 500 |
|---|
| 2025.12.15 | ₩34,064 | ₩34,104 | ₩34,064 | ₩34,091 | +0.08% | 300 |
|---|
| 2025.12.12 | ₩34,211 | ₩34,254 | ₩34,034 | ₩34,117 | -0.27% | 1.4만 |
|---|
| 2025.12.11 | ₩34,184 | ₩34,278 | ₩34,178 | ₩34,278 | +0.27% | 4.6천 |
|---|
| 2025.12.10 | ₩34,104 | ₩34,238 | ₩34,077 | ₩34,238 | +0.39% | 21.7만 |
|---|
| 2025.12.09 | ₩34,131 | ₩34,171 | ₩34,092 | ₩34,092 | -0.11% | 5.5천 |
|---|
| 2025.12.08 | ₩34,144 | ₩34,144 | ₩34,064 | ₩34,092 | -0.15% | 3.2천 |
|---|
| 2025.12.05 | ₩34,225 | ₩34,238 | ₩34,144 | ₩34,171 | -0.16% | 5.8천 |
|---|
| 2025.12.04 | ₩34,131 | ₩34,131 | ₩34,064 | ₩34,108 | -0.07% | 4.6천 |
|---|
| 2025.12.03 | ₩34,023 | ₩34,144 | ₩34,010 | ₩34,097 | +0.22% | 1.1만 |
|---|
| 2025.12.02 | ₩34,050 | ₩34,077 | ₩33,990 | ₩34,037 | -0.04% | 6.8천 |
|---|
| 2025.12.01 | ₩34,010 | ₩34,015 | ₩33,982 | ₩33,982 | -0.08% | 6.4천 |
|---|
| 2025.11.28 | ₩34,091 | ₩34,091 | ₩34,023 | ₩34,077 | -0.04% | 5.5천 |
|---|
| 2025.11.26 | ₩33,970 | ₩33,990 | ₩33,903 | ₩33,981 | +0.03% | 6천 |
|---|
| 2025.11.25 | ₩33,661 | ₩33,842 | ₩33,661 | ₩33,842 | +0.54% | 1.5만 |
|---|
| 2025.11.24 | ₩33,527 | ₩33,742 | ₩33,487 | ₩33,742 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩33,219 | ₩33,527 | ₩33,111 | ₩33,354 | +0.41% | 2.7만 |
|---|
| 2025.11.20 | ₩33,795 | ₩33,795 | ₩33,205 | ₩33,205 | -1.75% | 4만 |
|---|
| 2025.11.19 | ₩33,541 | ₩33,567 | ₩33,371 | ₩33,453 | -0.26% | 1.4만 |
|---|
| 2025.11.18 | ₩33,299 | ₩33,494 | ₩33,245 | ₩33,413 | +0.34% | 2.2만 |
|---|
| 2025.11.17 | ₩33,715 | ₩33,742 | ₩33,473 | ₩33,514 | -0.60% | 2.7만 |
|---|
| 2025.11.14 | ₩33,634 | ₩33,795 | ₩33,594 | ₩33,715 | +0.24% | 1만 |
|---|
| 2025.11.13 | ₩33,876 | ₩33,916 | ₩33,664 | ₩33,664 | -0.63% | 3.8만 |
|---|
| 2025.11.12 | ₩33,977 | ₩33,977 | ₩33,936 | ₩33,970 | -0.02% | 1.2만 |
|---|
| 2025.11.11 | ₩33,916 | ₩33,985 | ₩33,876 | ₩33,985 | +0.20% | 7.4천 |
|---|
| 2025.11.10 | ₩34,050 | ₩34,050 | ₩33,782 | ₩33,943 | -0.32% | 1.7만 |
|---|
| 2025.11.07 | ₩33,461 | ₩33,715 | ₩33,447 | ₩33,715 | +0.76% | 1.9만 |
|---|
| 2025.11.06 | ₩33,822 | ₩33,822 | ₩33,608 | ₩33,637 | -0.55% | 7.2천 |
|---|
| 2025.11.05 | ₩33,849 | ₩33,930 | ₩33,841 | ₩33,841 | -0.02% | 2.2천 |
|---|
| 2025.11.04 | ₩33,742 | ₩33,876 | ₩33,742 | ₩33,767 | +0.08% | 3.1만 |
|---|
| 2025.11.03 | ₩33,916 | ₩34,010 | ₩33,916 | ₩33,975 | +0.17% | 3.4만 |
|---|
| 2025.10.31 | ₩34,014 | ₩34,023 | ₩33,903 | ₩33,967 | -0.14% | 2.4만 |
|---|
| 2025.10.30 | ₩34,050 | ₩34,050 | ₩33,943 | ₩33,970 | -0.24% | 25.4만 |
|---|
| 2025.10.29 | ₩34,170 | ₩34,170 | ₩34,037 | ₩34,070 | -0.29% | 5.3만 |
|---|
| 2025.10.28 | ₩34,104 | ₩34,184 | ₩34,064 | ₩34,117 | +0.04% | 5.3만 |
|---|
| 2025.10.27 | ₩34,091 | ₩34,124 | ₩34,050 | ₩34,084 | -0.02% | 1.2만 |
|---|
| 2025.10.24 | ₩33,916 | ₩33,943 | ₩33,903 | ₩33,926 | +0.03% | 1.5만 |
|---|
| 2025.10.23 | ₩33,726 | ₩33,822 | ₩33,726 | ₩33,793 | +0.20% | 7.3천 |
|---|
| 2025.10.22 | ₩33,742 | ₩33,742 | ₩33,614 | ₩33,675 | -0.20% | 7천 |
|---|
| 2025.10.21 | ₩33,782 | ₩33,809 | ₩33,755 | ₩33,787 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩33,701 | ₩33,795 | ₩33,701 | ₩33,771 | +0.21% | 7.9천 |
|---|
| 2025.10.17 | ₩33,404 | ₩33,563 | ₩33,404 | ₩33,563 | +0.48% | 7.1천 |
|---|
| 2025.10.16 | ₩33,621 | ₩33,621 | ₩33,380 | ₩33,409 | -0.63% | 6.1천 |
|---|
| 2025.10.15 | ₩33,567 | ₩33,567 | ₩33,543 | ₩33,543 | -0.07% | 300 |
|---|
| 2025.10.14 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 100 |
|---|