시장 데이터를 불러오는 중
전체 종목
AHL Trend ETF 과거 주가
AHL Trend ETF · AHLT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AHL Trend ETF · AHLT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,946 | ₩42,186 | ₩41,946 | ₩42,039 | +0.22% | 1.9만 |
| 2026.10.08 | ₩42,026 | ₩42,226 | ₩41,465 | ₩41,599 | -1.02% | 1.4만 |
| 2026.10.07 | ₩42,159 | ₩43,214 | ₩41,999 | ₩42,013 | -0.35% | 1.9만 |
| 2026.10.06 | ₩41,959 | ₩42,026 | ₩41,812 | ₩41,999 | +0.10% | 6.6천 |
| 2026.10.05 | ₩41,892 | ₩42,266 | ₩41,892 | ₩42,253 | +0.86% | 1.1만 |
| 2026.10.02 | ₩41,239 | ₩41,772 | ₩41,225 | ₩41,772 | +1.29% | 13.4만 |
| 2026.10.01 | ₩41,732 | ₩41,772 | ₩41,212 | ₩41,465 | -0.64% | 4.7천 |
| 2026.09.30 | ₩41,465 | ₩41,759 | ₩41,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,479 |
| +0.03% |
| 1.3만 |
| 2026.09.29 | ₩41,586 | ₩41,652 | ₩41,459 | ₩41,505 | -0.19% | 2.7만 |
|---|
| 2026.09.28 | ₩41,746 | ₩41,879 | ₩41,666 | ₩41,719 | -0.06% | 4.8만 |
|---|
| 2026.09.25 | ₩41,799 | ₩41,806 | ₩41,592 | ₩41,599 | -0.48% | 1.7만 |
|---|
| 2026.09.24 | ₩41,399 | ₩41,739 | ₩41,185 | ₩41,719 | +0.77% | 2.9만 |
|---|
| 2026.09.23 | ₩40,798 | ₩41,345 | ₩40,798 | ₩41,305 | +1.24% | 1.9만 |
|---|
| 2026.09.22 | ₩40,531 | ₩40,745 | ₩40,531 | ₩40,629 | +0.24% | 37.8만 |
|---|
| 2026.09.21 | ₩40,545 | ₩41,078 | ₩40,491 | ₩41,078 | +1.32% | 3.6만 |
|---|
| 2026.09.18 | ₩40,571 | ₩40,625 | ₩40,491 | ₩40,611 | +0.10% | 1.5만 |
|---|
| 2026.09.17 | ₩40,451 | ₩40,518 | ₩40,298 | ₩40,505 | +0.13% | 2.2만 |
|---|
| 2026.09.16 | ₩40,438 | ₩40,451 | ₩40,171 | ₩40,371 | -0.17% | 1.5만 |
|---|
| 2026.09.15 | ₩40,451 | ₩40,583 | ₩40,451 | ₩40,583 | +0.33% | 3.2천 |
|---|
| 2026.09.14 | ₩40,673 | ₩40,673 | ₩40,411 | ₩40,468 | -0.50% | 1만 |
|---|
| 2026.09.11 | ₩40,391 | ₩40,615 | ₩40,338 | ₩40,615 | +0.56% | 6.1천 |
|---|
| 2026.09.10 | ₩40,144 | ₩40,336 | ₩40,144 | ₩40,336 | +0.48% | 2만 |
|---|
| 2026.09.09 | ₩39,690 | ₩39,864 | ₩39,690 | ₩39,861 | +0.43% | 2.4천 |
|---|
| 2026.09.08 | ₩39,637 | ₩39,744 | ₩39,573 | ₩39,573 | -0.16% | 1.1만 |
|---|
| 2026.09.04 | ₩39,397 | ₩39,524 | ₩39,397 | ₩39,524 | +0.32% | 800 |
|---|
| 2026.09.03 | ₩39,290 | ₩39,552 | ₩39,290 | ₩39,552 | +0.67% | 8.6천 |
|---|
| 2026.09.02 | ₩39,223 | ₩39,464 | ₩39,223 | ₩39,390 | +0.43% | 4.1천 |
|---|
| 2026.09.01 | ₩39,117 | ₩39,303 | ₩39,070 | ₩39,250 | +0.34% | 26.2만 |
|---|
| 2026.08.31 | ₩39,357 | ₩39,370 | ₩39,063 | ₩39,103 | -0.64% | 8.2천 |
|---|
| 2026.08.28 | ₩39,183 | ₩39,206 | ₩39,103 | ₩39,206 | +0.06% | 600 |
|---|
| 2026.08.27 | ₩39,097 | ₩39,097 | ₩39,097 | ₩39,097 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩38,836 | ₩38,836 | ₩38,720 | ₩38,720 | -0.30% | 1천 |
|---|
| 2026.08.25 | ₩38,589 | ₩38,589 | ₩38,393 | ₩38,393 | -0.51% | 2.4천 |
|---|
| 2026.08.24 | ₩38,963 | ₩38,970 | ₩38,936 | ₩38,936 | -0.07% | 3.7천 |
|---|
| 2026.08.21 | ₩39,050 | ₩39,218 | ₩39,050 | ₩39,218 | +0.43% | 5.2천 |
|---|
| 2026.08.20 | ₩38,716 | ₩40,364 | ₩38,569 | ₩39,722 | +2.60% | 5.5천 |
|---|
| 2026.08.19 | ₩38,836 | ₩38,876 | ₩38,723 | ₩38,736 | -0.26% | 7.7천 |
|---|
| 2026.08.18 | ₩39,450 | ₩40,411 | ₩39,117 | ₩39,163 | -0.73% | 2.4천 |
|---|
| 2026.08.17 | ₩39,464 | ₩39,586 | ₩39,410 | ₩39,586 | +0.31% | 5.4천 |
|---|
| 2026.08.14 | ₩39,237 | ₩39,423 | ₩39,237 | ₩39,423 | +0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩38,943 | ₩39,091 | ₩38,943 | ₩39,091 | +0.38% | 1.7천 |
|---|
| 2026.08.12 | ₩39,103 | ₩39,353 | ₩39,103 | ₩39,338 | +0.60% | 1.3만 |
|---|
| 2026.08.11 | ₩39,150 | ₩39,177 | ₩39,143 | ₩39,177 | +0.07% | 700 |
|---|
| 2026.08.10 | ₩39,170 | ₩39,557 | ₩39,170 | ₩39,230 | +0.15% | 9.2천 |
|---|
| 2026.08.07 | ₩38,716 | ₩38,743 | ₩38,669 | ₩38,684 | -0.08% | 5.4천 |
|---|
| 2026.08.06 | ₩38,689 | ₩39,063 | ₩37,515 | ₩38,596 | -0.24% | 1.3만 |
|---|
| 2026.08.05 | ₩38,836 | ₩38,836 | ₩37,902 | ₩37,902 | -2.41% | 3.6만 |
|---|
| 2026.08.04 | ₩38,503 | ₩38,663 | ₩38,503 | ₩38,645 | +0.37% | 2.1천 |
|---|
| 2026.08.03 | ₩38,342 | ₩38,545 | ₩38,342 | ₩38,536 | +0.50% | 2.4천 |
|---|
| 2026.07.31 | ₩38,663 | ₩38,744 | ₩38,663 | ₩38,744 | +0.21% | 900 |
|---|
| 2026.07.30 | ₩38,049 | ₩38,238 | ₩38,049 | ₩38,238 | +0.50% | 56.6만 |
|---|
| 2026.07.29 | ₩38,609 | ₩38,689 | ₩38,429 | ₩38,429 | -0.47% | 4천 |
|---|
| 2026.07.28 | ₩38,543 | ₩38,543 | ₩38,329 | ₩38,448 | -0.25% | 2.9천 |
|---|
| 2026.07.27 | ₩38,770 | ₩38,786 | ₩38,743 | ₩38,786 | +0.04% | 1천 |
|---|
| 2026.07.24 | ₩39,343 | ₩39,343 | ₩38,930 | ₩38,979 | -0.93% | 1.3만 |
|---|
| 2026.07.23 | ₩39,223 | ₩39,223 | ₩39,203 | ₩39,203 | -0.05% | 1.8천 |
|---|
| 2026.07.22 | ₩39,157 | ₩39,170 | ₩39,130 | ₩39,151 | -0.01% | 3.8천 |
|---|
| 2026.07.21 | ₩38,730 | ₩38,950 | ₩38,730 | ₩38,950 | +0.57% | 1.4천 |
|---|
| 2026.07.20 | ₩38,129 | ₩38,316 | ₩38,129 | ₩38,316 | +0.49% | 900 |
|---|
| 2026.07.17 | ₩38,022 | ₩38,249 | ₩37,982 | ₩38,169 | +0.39% | 5.5만 |
|---|
| 2026.07.16 | ₩38,569 | ₩38,569 | ₩38,437 | ₩38,437 | -0.34% | 700 |
|---|
| 2026.07.15 | ₩38,369 | ₩38,369 | ₩38,292 | ₩38,292 | -0.20% | 700 |
|---|
| 2026.07.14 | ₩38,503 | ₩38,609 | ₩38,465 | ₩38,569 | +0.17% | 9.7천 |
|---|
| 2026.07.13 | ₩38,489 | ₩38,703 | ₩38,489 | ₩38,692 | +0.53% | 2.6천 |
|---|
| 2026.07.10 | ₩38,396 | ₩38,596 | ₩38,329 | ₩38,403 | +0.02% | 2.7천 |
|---|
| 2026.07.09 | ₩38,329 | ₩38,400 | ₩38,329 | ₩38,400 | +0.18% | 400 |
|---|
| 2026.07.08 | ₩38,302 | ₩38,302 | ₩38,289 | ₩38,289 | -0.03% | 1천 |
|---|
| 2026.07.07 | ₩38,569 | ₩38,587 | ₩38,503 | ₩38,587 | +0.04% | 1.7천 |
|---|
| 2026.07.06 | ₩38,676 | ₩38,676 | ₩38,656 | ₩38,656 | -0.05% | 400 |
|---|
| 2026.07.02 | ₩38,356 | ₩38,409 | ₩38,222 | ₩38,236 | -0.31% | 5.9천 |
|---|
| 2026.07.01 | ₩38,609 | ₩38,636 | ₩38,609 | ₩38,623 | +0.03% | 1.8천 |
|---|
| 2026.06.30 | ₩38,436 | ₩38,623 | ₩38,436 | ₩38,575 | +0.36% | 2천 |
|---|
| 2026.06.29 | ₩38,062 | ₩38,102 | ₩37,889 | ₩38,082 | +0.05% | 3천 |
|---|
| 2026.06.26 | ₩37,929 | ₩38,036 | ₩37,889 | ₩37,942 | +0.04% | 7.3천 |
|---|
| 2026.06.25 | ₩37,902 | ₩38,169 | ₩37,902 | ₩38,169 | +0.70% | 1.1만 |
|---|
| 2026.06.24 | ₩38,076 | ₩38,162 | ₩37,922 | ₩37,922 | -0.40% | 4.9천 |
|---|
| 2026.06.23 | ₩38,516 | ₩38,636 | ₩38,476 | ₩38,489 | -0.07% | 5.4천 |
|---|
| 2026.06.22 | ₩39,103 | ₩39,221 | ₩39,036 | ₩39,214 | +0.28% | 1.2천 |
|---|
| 2026.06.18 | ₩38,623 | ₩38,956 | ₩38,583 | ₩38,956 | +0.86% | 1.5천 |
|---|
| 2026.06.17 | ₩38,612 | ₩38,612 | ₩38,612 | ₩38,612 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩38,743 | ₩38,850 | ₩38,543 | ₩38,543 | -0.52% | 6.7만 |
|---|
| 2026.06.15 | ₩38,763 | ₩38,890 | ₩38,676 | ₩38,860 | +0.25% | 7.8천 |
|---|
| 2026.06.12 | ₩38,429 | ₩38,583 | ₩38,423 | ₩38,516 | +0.23% | 8.9천 |
|---|
| 2026.06.11 | ₩38,062 | ₩38,269 | ₩38,036 | ₩38,269 | +0.54% | 2.5천 |
|---|
| 2026.06.10 | ₩38,342 | ₩38,342 | ₩37,955 | ₩37,969 | -0.97% | 4.3천 |
|---|
| 2026.06.09 | ₩38,916 | ₩38,916 | ₩38,036 | ₩38,296 | -1.59% | 1.7만 |
|---|
| 2026.06.08 | ₩38,716 | ₩38,910 | ₩38,716 | ₩38,796 | +0.21% | 1.1만 |
|---|
| 2026.06.05 | ₩39,130 | ₩39,130 | ₩38,423 | ₩38,436 | -1.77% | 8천 |
|---|
| 2026.06.04 | ₩39,343 | ₩39,544 | ₩39,277 | ₩39,509 | +0.42% | 2.6만 |
|---|
| 2026.06.03 | ₩39,517 | ₩39,557 | ₩39,517 | ₩39,517 | 0.00% | 900 |
|---|
| 2026.06.02 | ₩39,357 | ₩39,610 | ₩39,357 | ₩39,598 | +0.61% | 5.8천 |
|---|
| 2026.06.01 | ₩39,170 | ₩39,956 | ₩39,170 | ₩39,450 | +0.72% | 2.6천 |
|---|
| 2026.05.29 | ₩38,890 | ₩38,996 | ₩38,890 | ₩38,996 | +0.27% | 24.5만 |
|---|
| 2026.05.28 | ₩38,930 | ₩39,010 | ₩38,930 | ₩38,983 | +0.14% | 2.4천 |
|---|
| 2026.05.27 | ₩39,090 | ₩39,090 | ₩38,943 | ₩39,048 | -0.11% | 302.4만 |
|---|
| 2026.05.26 | ₩39,303 | ₩39,409 | ₩39,303 | ₩39,371 | +0.17% | 4천 |
|---|
| 2026.05.22 | ₩39,397 | ₩39,517 | ₩39,317 | ₩39,330 | -0.17% | 1.4만 |
|---|
| 2026.05.21 | ₩39,450 | ₩39,477 | ₩39,450 | ₩39,453 | +0.01% | 5천 |
|---|
| 2026.05.20 | ₩39,490 | ₩39,490 | ₩39,387 | ₩39,387 | -0.26% | 4.9천 |
|---|
| 2026.05.19 | ₩39,610 | ₩39,610 | ₩39,517 | ₩39,564 | -0.12% | 3.7천 |
|---|
| 2026.05.18 | ₩39,650 | ₩39,650 | ₩39,570 | ₩39,581 | -0.18% | 3.2천 |
|---|
| 2026.05.15 | ₩39,423 | ₩39,584 | ₩39,423 | ₩39,554 | +0.33% | 4.8만 |
|---|
| 2026.05.14 | ₩39,610 | ₩39,837 | ₩39,584 | ₩39,837 | +0.57% | 8.4천 |
|---|
| 2026.05.13 | ₩39,697 | ₩39,971 | ₩39,697 | ₩39,833 | +0.34% | 2.1만 |
|---|
| 2026.05.12 | ₩39,464 | ₩39,710 | ₩39,437 | ₩39,710 | +0.63% | 1천 |
|---|
| 2026.05.11 | ₩39,183 | ₩39,391 | ₩39,183 | ₩39,391 | +0.53% | 2.1천 |
|---|
| 2026.05.08 | ₩38,623 | ₩38,784 | ₩38,623 | ₩38,784 | +0.42% | 900 |
|---|
| 2026.05.07 | ₩38,669 | ₩38,669 | ₩38,409 | ₩38,565 | -0.27% | 6.4천 |
|---|
| 2026.05.06 | ₩38,535 | ₩38,663 | ₩38,535 | ₩38,660 | +0.33% | 3.4천 |
|---|
| 2026.05.05 | ₩38,596 | ₩38,643 | ₩38,596 | ₩38,633 | +0.10% | 1.6천 |
|---|
| 2026.05.04 | ₩38,289 | ₩38,416 | ₩38,289 | ₩38,416 | +0.33% | 600 |
|---|
| 2026.05.01 | ₩38,089 | ₩38,423 | ₩38,089 | ₩38,408 | +0.84% | 800 |
|---|
| 2026.04.30 | ₩38,169 | ₩38,469 | ₩38,129 | ₩38,469 | +0.79% | 6.8천 |
|---|
| 2026.04.29 | ₩38,196 | ₩38,383 | ₩38,196 | ₩38,380 | +0.48% | 7.2천 |
|---|
| 2026.04.28 | ₩38,116 | ₩38,176 | ₩38,116 | ₩38,176 | +0.16% | 1.5천 |
|---|
| 2026.04.27 | ₩38,089 | ₩38,168 | ₩38,022 | ₩38,168 | +0.21% | 1.6만 |
|---|
| 2026.04.24 | ₩38,062 | ₩38,062 | ₩37,929 | ₩38,003 | -0.15% | 2.8천 |
|---|
| 2026.04.23 | ₩37,955 | ₩38,022 | ₩37,889 | ₩37,993 | +0.10% | 6천 |
|---|
| 2026.04.22 | ₩38,022 | ₩38,022 | ₩38,014 | ₩38,014 | -0.02% | 500 |
|---|
| 2026.04.21 | ₩37,742 | ₩37,969 | ₩37,715 | ₩37,782 | +0.11% | 3.5천 |
|---|
| 2026.04.20 | ₩37,729 | ₩37,769 | ₩37,702 | ₩37,737 | +0.02% | 6.2천 |
|---|
| 2026.04.17 | ₩37,902 | ₩37,902 | ₩37,588 | ₩37,657 | -0.65% | 1.4만 |
|---|
| 2026.04.16 | ₩37,915 | ₩38,009 | ₩37,849 | ₩37,982 | +0.18% | 3.8만 |
|---|
| 2026.04.15 | ₩37,742 | ₩37,815 | ₩37,742 | ₩37,779 | +0.10% | 2.6천 |
|---|
| 2026.04.14 | ₩37,855 | ₩37,902 | ₩37,675 | ₩37,703 | -0.40% | 5천 |
|---|
| 2026.04.13 | ₩38,036 | ₩38,082 | ₩37,922 | ₩37,922 | -0.30% | 3.9천 |
|---|
| 2026.04.10 | ₩37,809 | ₩37,875 | ₩37,779 | ₩37,779 | -0.08% | 1.1천 |
|---|
| 2026.04.09 | ₩37,875 | ₩37,875 | ₩37,515 | ₩37,715 | -0.42% | 2.2천 |
|---|
| 2026.04.08 | ₩37,408 | ₩37,528 | ₩37,221 | ₩37,515 | +0.29% | 7천 |
|---|
| 2026.04.07 | ₩38,423 | ₩38,527 | ₩38,276 | ₩38,276 | -0.38% | 3.4천 |
|---|
| 2026.04.06 | ₩38,236 | ₩38,262 | ₩38,116 | ₩38,262 | +0.07% | 2천 |
|---|
| 2026.04.02 | ₩38,129 | ₩38,137 | ₩38,009 | ₩38,137 | +0.02% | 3.8천 |
|---|
| 2026.04.01 | ₩37,675 | ₩37,755 | ₩37,646 | ₩37,755 | +0.21% | 2.1천 |
|---|
| 2026.03.31 | ₩37,769 | ₩37,769 | ₩37,635 | ₩37,709 | -0.16% | 6.3천 |
|---|
| 2026.03.30 | ₩37,715 | ₩37,742 | ₩37,635 | ₩37,742 | +0.07% | 3.6천 |
|---|
| 2026.03.27 | ₩37,635 | ₩37,742 | ₩37,615 | ₩37,729 | +0.25% | 2.4천 |
|---|
| 2026.03.26 | ₩37,428 | ₩37,502 | ₩37,402 | ₩37,435 | +0.02% | 5.9천 |
|---|
| 2026.03.25 | ₩37,302 | ₩37,355 | ₩37,288 | ₩37,348 | +0.13% | 3.2천 |
|---|
| 2026.03.24 | ₩37,208 | ₩37,368 | ₩37,195 | ₩37,275 | +0.18% | 2.2만 |
|---|
| 2026.03.23 | ₩37,315 | ₩37,328 | ₩37,021 | ₩37,048 | -0.72% | 5천 |
|---|
| 2026.03.20 | ₩37,715 | ₩37,715 | ₩37,408 | ₩37,502 | -0.57% | 3.9천 |
|---|
| 2026.03.19 | ₩37,622 | ₩37,755 | ₩37,555 | ₩37,675 | +0.14% | 1.1만 |
|---|
| 2026.03.18 | ₩38,423 | ₩38,503 | ₩38,302 | ₩38,316 | -0.28% | 1.5만 |
|---|
| 2026.03.17 | ₩38,596 | ₩38,596 | ₩38,436 | ₩38,540 | -0.15% | 4.9만 |
|---|
| 2026.03.16 | ₩38,356 | ₩38,463 | ₩38,302 | ₩38,342 | -0.03% | 1.1만 |
|---|
| 2026.03.13 | ₩38,476 | ₩38,476 | ₩38,169 | ₩38,182 | -0.76% | 3.6천 |
|---|
| 2026.03.12 | ₩38,663 | ₩38,796 | ₩38,489 | ₩38,556 | -0.28% | 1.4천 |
|---|
| 2026.03.11 | ₩38,436 | ₩38,649 | ₩38,436 | ₩38,649 | +0.56% | 9.6천 |
|---|
| 2026.03.10 | ₩38,810 | ₩38,890 | ₩38,623 | ₩38,663 | -0.38% | 1.9만 |
|---|
| 2026.03.09 | ₩38,396 | ₩38,623 | ₩38,276 | ₩38,436 | +0.10% | 1.8만 |
|---|
| 2026.03.06 | ₩37,795 | ₩38,436 | ₩37,795 | ₩38,262 | +1.24% | 2.4만 |
|---|
| 2026.03.05 | ₩38,129 | ₩38,156 | ₩37,729 | ₩37,889 | -0.63% | 6.9천 |
|---|
| 2026.03.04 | ₩38,209 | ₩38,449 | ₩38,169 | ₩38,389 | +0.47% | 6.6천 |
|---|
| 2026.03.03 | ₩37,835 | ₩38,116 | ₩37,502 | ₩37,955 | +0.32% | 2.7천 |
|---|
| 2026.03.02 | ₩38,983 | ₩39,023 | ₩38,770 | ₩39,023 | +0.10% | 4.7천 |
|---|
| 2026.02.27 | ₩39,090 | ₩39,317 | ₩39,090 | ₩39,317 | +0.58% | 5.3천 |
|---|
| 2026.02.26 | ₩38,796 | ₩38,996 | ₩38,689 | ₩38,983 | +0.48% | 3.4천 |
|---|
| 2026.02.25 | ₩38,876 | ₩39,197 | ₩38,836 | ₩38,836 | -0.10% | 2만 |
|---|
| 2026.02.24 | ₩38,356 | ₩38,636 | ₩38,356 | ₩38,556 | +0.52% | 5.9천 |
|---|
| 2026.02.23 | ₩38,716 | ₩38,716 | ₩38,262 | ₩38,427 | -0.75% | 4.3천 |
|---|
| 2026.02.20 | ₩38,182 | ₩38,489 | ₩38,156 | ₩38,489 | +0.80% | 3.1만 |
|---|
| 2026.02.19 | ₩37,769 | ₩38,082 | ₩37,769 | ₩38,076 | +0.81% | 9.6천 |
|---|
| 2026.02.18 | ₩37,969 | ₩38,266 | ₩37,929 | ₩38,116 | +0.39% | 1.4만 |
|---|
| 2026.02.17 | ₩37,528 | ₩37,749 | ₩37,212 | ₩37,635 | +0.28% | 5.3천 |
|---|
| 2026.02.13 | ₩37,729 | ₩38,036 | ₩37,729 | ₩37,835 | +0.28% | 6.9천 |
|---|
| 2026.02.12 | ₩38,636 | ₩38,676 | ₩37,729 | ₩37,729 | -2.35% | 4.5천 |
|---|
| 2026.02.11 | ₩38,836 | ₩38,836 | ₩38,589 | ₩38,663 | -0.45% | 5.9천 |
|---|
| 2026.02.10 | ₩38,529 | ₩38,569 | ₩38,473 | ₩38,476 | -0.14% | 3.7천 |
|---|
| 2026.02.09 | ₩38,463 | ₩38,903 | ₩38,463 | ₩38,850 | +1.01% | 1.2만 |
|---|
| 2026.02.06 | ₩37,729 | ₩38,240 | ₩37,729 | ₩38,240 | +1.35% | 5.6만 |
|---|
| 2026.02.05 | ₩37,669 | ₩37,675 | ₩37,112 | ₩37,112 | -1.48% | 3.6천 |
|---|
| 2026.02.04 | ₩38,436 | ₩38,436 | ₩37,909 | ₩38,209 | -0.59% | 4.8천 |
|---|
| 2026.02.03 | ₩38,449 | ₩38,449 | ₩38,024 | ₩38,332 | -0.31% | 5.1천 |
|---|
| 2026.02.02 | ₩37,475 | ₩37,862 | ₩37,475 | ₩37,819 | +0.92% | 2.7만 |
|---|
| 2026.01.30 | ₩38,703 | ₩38,796 | ₩37,315 | ₩37,849 | -2.21% | 2.7만 |
|---|
| 2026.01.29 | ₩38,970 | ₩39,677 | ₩38,596 | ₩39,677 | +1.82% | 1.9만 |
|---|
| 2026.01.28 | ₩39,103 | ₩40,745 | ₩39,050 | ₩39,477 | +0.96% | 3만 |
|---|
| 2026.01.27 | ₩38,716 | ₩39,174 | ₩38,716 | ₩39,174 | +1.18% | 4.2천 |
|---|
| 2026.01.26 | ₩38,703 | ₩38,970 | ₩38,516 | ₩38,605 | -0.25% | 2.4만 |
|---|
| 2026.01.23 | ₩38,423 | ₩38,483 | ₩38,329 | ₩38,391 | -0.08% | 9.5만 |
|---|
| 2026.01.22 | ₩38,022 | ₩38,193 | ₩38,022 | ₩38,193 | +0.45% | 800 |
|---|
| 2026.01.21 | ₩37,682 | ₩37,769 | ₩37,306 | ₩37,769 | +0.23% | 7.9천 |
|---|
| 2026.01.20 | ₩37,208 | ₩37,315 | ₩37,075 | ₩37,075 | -0.36% | 1.2만 |
|---|
| 2026.01.16 | ₩37,475 | ₩37,475 | ₩37,248 | ₩37,422 | -0.14% | 4.1천 |
|---|
| 2026.01.15 | ₩37,675 | ₩37,849 | ₩37,608 | ₩37,636 | -0.10% | 3.1천 |
|---|
| 2026.01.14 | ₩37,502 | ₩37,795 | ₩37,348 | ₩37,795 | +0.78% | 4.6천 |
|---|
| 2026.01.13 | ₩37,742 | ₩37,742 | ₩37,342 | ₩37,387 | -0.94% | 1.8만 |
|---|
| 2026.01.12 | ₩37,261 | ₩37,649 | ₩37,261 | ₩37,574 | +0.84% | 4천 |
|---|
| 2026.01.09 | ₩36,861 | ₩36,968 | ₩36,674 | ₩36,920 | +0.16% | 9.1만 |
|---|
| 2026.01.08 | ₩36,060 | ₩36,327 | ₩35,920 | ₩36,293 | +0.64% | 1.1만 |
|---|
| 2026.01.07 | ₩36,527 | ₩36,550 | ₩36,434 | ₩36,434 | -0.26% | 1.8만 |
|---|
| 2026.01.06 | ₩36,634 | ₩36,955 | ₩36,634 | ₩36,952 | +0.87% | 2천 |
|---|
| 2026.01.05 | ₩36,047 | ₩36,447 | ₩36,047 | ₩36,341 | +0.81% | 1.8만 |
|---|
| 2026.01.02 | ₩35,593 | ₩35,627 | ₩35,260 | ₩35,478 | -0.32% | 4.1천 |
|---|
| 2025.12.31 | ₩35,246 | ₩35,246 | ₩35,150 | ₩35,150 | -0.27% | 1천 |
|---|
| 2025.12.30 | ₩35,693 | ₩35,880 | ₩35,655 | ₩35,655 | -0.11% | 1.2천 |
|---|
| 2025.12.29 | ₩35,380 | ₩35,393 | ₩35,073 | ₩35,224 | -0.44% | 7.6천 |
|---|
| 2025.12.26 | ₩36,174 | ₩36,341 | ₩36,174 | ₩36,341 | +0.46% | 1.3천 |
|---|
| 2025.12.24 | ₩35,441 | ₩35,567 | ₩35,441 | ₩35,557 | +0.33% | 1.4천 |
|---|
| 2025.12.23 | ₩35,286 | ₩35,527 | ₩35,260 | ₩35,508 | +0.63% | 6천 |
|---|
| 2025.12.22 | ₩35,180 | ₩35,269 | ₩35,180 | ₩35,268 | +0.25% | 1.4천 |
|---|
| 2025.12.19 | ₩35,473 | ₩35,613 | ₩35,446 | ₩35,555 | +0.23% | 3.1만 |
|---|
| 2025.12.18 | ₩34,873 | ₩34,966 | ₩34,873 | ₩34,909 | +0.10% | 600 |
|---|
| 2025.12.17 | ₩35,006 | ₩35,006 | ₩34,726 | ₩34,731 | -0.79% | 700 |
|---|
| 2025.12.16 | ₩34,632 | ₩34,679 | ₩34,539 | ₩34,679 | +0.13% | 1.1천 |
|---|
| 2025.12.15 | ₩34,813 | ₩34,939 | ₩34,813 | ₩34,886 | +0.21% | 2.3천 |
|---|
| 2025.12.12 | ₩35,099 | ₩35,099 | ₩34,679 | ₩34,679 | -1.20% | 1천 |
|---|
| 2025.12.11 | ₩34,873 | ₩35,204 | ₩34,766 | ₩35,160 | +0.82% | 2.4천 |
|---|
| 2025.12.10 | ₩34,512 | ₩34,793 | ₩34,512 | ₩34,793 | +0.81% | 3천 |
|---|
| 2025.12.09 | ₩34,526 | ₩34,580 | ₩34,526 | ₩34,571 | +0.13% | 2.1천 |
|---|
| 2025.12.08 | ₩34,312 | ₩34,312 | ₩34,219 | ₩34,307 | -0.02% | 6천 |
|---|
| 2025.12.05 | ₩34,379 | ₩34,419 | ₩34,352 | ₩34,352 | -0.08% | 8.8만 |
|---|
| 2025.12.04 | ₩34,312 | ₩34,343 | ₩34,259 | ₩34,343 | +0.09% | 1.1만 |
|---|
| 2025.12.03 | ₩34,433 | ₩34,484 | ₩34,405 | ₩34,484 | +0.15% | 4.6천 |
|---|
| 2025.12.02 | ₩34,443 | ₩34,462 | ₩34,392 | ₩34,462 | +0.05% | 2.5천 |
|---|
| 2025.12.01 | ₩34,312 | ₩34,499 | ₩34,225 | ₩34,352 | +0.12% | 2.1천 |
|---|
| 2025.11.28 | ₩34,319 | ₩34,480 | ₩34,319 | ₩34,480 | +0.47% | 300 |
|---|
| 2025.11.26 | ₩34,065 | ₩34,232 | ₩33,938 | ₩34,179 | +0.33% | 1.6천 |
|---|
| 2025.11.25 | ₩33,565 | ₩33,830 | ₩33,565 | ₩33,830 | +0.79% | 300 |
|---|
| 2025.11.24 | ₩33,365 | ₩33,579 | ₩33,365 | ₩33,579 | +0.64% | 8.6천 |
|---|
| 2025.11.21 | ₩32,937 | ₩33,258 | ₩32,911 | ₩33,102 | +0.50% | 2.8천 |
|---|
| 2025.11.20 | ₩33,565 | ₩33,565 | ₩32,911 | ₩32,911 | -1.95% | 1.4만 |
|---|
| 2025.11.19 | ₩33,204 | ₩33,247 | ₩33,178 | ₩33,211 | +0.02% | 4.4천 |
|---|
| 2025.11.18 | ₩32,871 | ₩33,042 | ₩32,844 | ₩32,907 | +0.11% | 1.9천 |
|---|
| 2025.11.17 | ₩33,218 | ₩33,378 | ₩32,991 | ₩33,042 | -0.53% | 6천 |
|---|
| 2025.11.14 | ₩33,631 | ₩33,631 | ₩33,391 | ₩33,391 | -0.71% | 700 |
|---|
| 2025.11.13 | ₩34,243 | ₩34,259 | ₩33,846 | ₩33,862 | -1.11% | 900 |
|---|
| 2025.11.12 | ₩34,659 | ₩34,726 | ₩34,643 | ₩34,643 | -0.05% | 400 |
|---|
| 2025.11.11 | ₩34,085 | ₩34,232 | ₩33,925 | ₩34,231 | +0.43% | 1.5천 |
|---|
| 2025.11.10 | ₩33,738 | ₩33,965 | ₩33,738 | ₩33,937 | +0.59% | 1.5천 |
|---|
| 2025.11.07 | ₩32,804 | ₩33,098 | ₩32,792 | ₩33,086 | +0.86% | 2.8천 |
|---|
| 2025.11.06 | ₩33,405 | ₩33,405 | ₩33,031 | ₩33,063 | -1.02% | 4.4천 |
|---|
| 2025.11.05 | ₩33,258 | ₩33,405 | ₩33,258 | ₩33,335 | +0.23% | 3천 |
|---|
| 2025.11.04 | ₩33,231 | ₩33,324 | ₩33,071 | ₩33,071 | -0.48% | 2.3천 |
|---|
| 2025.11.03 | ₩33,565 | ₩33,597 | ₩33,538 | ₩33,597 | +0.10% | 1.3만 |
|---|
| 2025.10.31 | ₩33,711 | ₩33,711 | ₩33,611 | ₩33,611 | -0.30% | 1.2천 |
|---|
| 2025.10.30 | ₩33,738 | ₩33,738 | ₩33,679 | ₩33,679 | -0.17% | 400 |
|---|
| 2025.10.29 | ₩33,941 | ₩33,941 | ₩33,498 | ₩33,525 | -1.23% | 3.8만 |
|---|
| 2025.10.28 | ₩33,703 | ₩33,885 | ₩33,703 | ₩33,793 | +0.27% | 4.8천 |
|---|
| 2025.10.27 | ₩33,798 | ₩33,938 | ₩33,738 | ₩33,892 | +0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩33,898 | ₩33,938 | ₩33,778 | ₩33,834 | -0.19% | 1.5만 |
|---|
| 2025.10.23 | ₩33,866 | ₩33,866 | ₩33,724 | ₩33,724 | -0.42% | 300 |
|---|
| 2025.10.22 | ₩33,525 | ₩33,578 | ₩33,338 | ₩33,534 | +0.03% | 5.9천 |
|---|
| 2025.10.21 | ₩34,032 | ₩34,032 | ₩33,685 | ₩33,697 | -0.98% | 2.9천 |
|---|
| 2025.10.20 | ₩34,272 | ₩34,518 | ₩34,259 | ₩34,518 | +0.72% | 5.5천 |
|---|
| 2025.10.17 | ₩33,485 | ₩33,674 | ₩33,485 | ₩33,674 | +0.57% | 7.2만 |
|---|
| 2025.10.16 | ₩34,273 | ₩34,273 | ₩33,925 | ₩34,219 | -0.16% | 1.5천 |
|---|
| 2025.10.15 | ₩33,992 | ₩34,050 | ₩33,565 | ₩34,050 | +0.17% | 4천 |
|---|
| 2025.10.14 | ₩32,977 | ₩33,778 | ₩32,977 | ₩33,605 | +1.90% | 4천 |
|---|
| 2025.10.13 | ₩32,977 | ₩33,740 | ₩32,964 | ₩33,724 | +2.26% | 4천 |
|---|
| 2025.10.10 | ₩33,405 | ₩33,405 | ₩32,324 | ₩32,332 | -3.21% | 3.2천 |
|---|