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 | ₩42,065 | ₩42,306 | ₩42,065 | ₩42,159 | +0.22% | 1.9만 |
| 2026.10.08 | ₩42,146 | ₩42,346 | ₩41,583 | ₩41,717 | -1.02% | 1.4만 |
| 2026.10.07 | ₩42,279 | ₩43,337 | ₩42,119 | ₩42,132 | -0.35% | 1.9만 |
| 2026.10.06 | ₩42,079 | ₩42,146 | ₩41,931 | ₩42,119 | +0.10% | 6.6천 |
| 2026.10.05 | ₩42,012 | ₩42,386 | ₩42,012 | ₩42,373 | +0.86% | 1.1만 |
| 2026.10.02 | ₩41,356 | ₩41,891 | ₩41,343 | ₩41,891 | +1.29% | 13.4만 |
| 2026.10.01 | ₩41,851 | ₩41,891 | ₩41,329 | ₩41,583 | -0.64% | 4.7천 |
| 2026.09.30 | ₩41,583 | ₩41,878 | ₩41,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,597 |
| +0.03% |
| 1.3만 |
| 2026.09.29 | ₩41,704 | ₩41,771 | ₩41,577 | ₩41,624 | -0.19% | 2.7만 |
|---|
| 2026.09.28 | ₩41,865 | ₩41,998 | ₩41,784 | ₩41,838 | -0.06% | 4.8만 |
|---|
| 2026.09.25 | ₩41,918 | ₩41,925 | ₩41,711 | ₩41,717 | -0.48% | 1.7만 |
|---|
| 2026.09.24 | ₩41,517 | ₩41,858 | ₩41,302 | ₩41,838 | +0.77% | 2.9만 |
|---|
| 2026.09.23 | ₩40,914 | ₩41,463 | ₩40,914 | ₩41,423 | +1.24% | 1.9만 |
|---|
| 2026.09.22 | ₩40,647 | ₩40,861 | ₩40,647 | ₩40,744 | +0.24% | 37.8만 |
|---|
| 2026.09.21 | ₩40,660 | ₩41,195 | ₩40,606 | ₩41,195 | +1.32% | 3.6만 |
|---|
| 2026.09.18 | ₩40,687 | ₩40,740 | ₩40,606 | ₩40,727 | +0.10% | 1.5만 |
|---|
| 2026.09.17 | ₩40,566 | ₩40,633 | ₩40,412 | ₩40,620 | +0.13% | 2.2만 |
|---|
| 2026.09.16 | ₩40,553 | ₩40,566 | ₩40,285 | ₩40,486 | -0.17% | 1.5만 |
|---|
| 2026.09.15 | ₩40,566 | ₩40,699 | ₩40,566 | ₩40,699 | +0.33% | 3.2천 |
|---|
| 2026.09.14 | ₩40,788 | ₩40,788 | ₩40,526 | ₩40,584 | -0.50% | 1만 |
|---|
| 2026.09.11 | ₩40,506 | ₩40,731 | ₩40,453 | ₩40,731 | +0.56% | 6.1천 |
|---|
| 2026.09.10 | ₩40,258 | ₩40,451 | ₩40,258 | ₩40,451 | +0.48% | 2만 |
|---|
| 2026.09.09 | ₩39,803 | ₩39,977 | ₩39,803 | ₩39,975 | +0.43% | 2.4천 |
|---|
| 2026.09.08 | ₩39,750 | ₩39,857 | ₩39,686 | ₩39,686 | -0.16% | 1.1만 |
|---|
| 2026.09.04 | ₩39,509 | ₩39,636 | ₩39,509 | ₩39,636 | +0.32% | 800 |
|---|
| 2026.09.03 | ₩39,402 | ₩39,664 | ₩39,402 | ₩39,664 | +0.67% | 8.6천 |
|---|
| 2026.09.02 | ₩39,335 | ₩39,576 | ₩39,335 | ₩39,502 | +0.43% | 4.1천 |
|---|
| 2026.09.01 | ₩39,228 | ₩39,415 | ₩39,181 | ₩39,362 | +0.34% | 26.2만 |
|---|
| 2026.08.31 | ₩39,469 | ₩39,482 | ₩39,174 | ₩39,215 | -0.64% | 8.2천 |
|---|
| 2026.08.28 | ₩39,295 | ₩39,318 | ₩39,215 | ₩39,318 | +0.06% | 600 |
|---|
| 2026.08.27 | ₩39,208 | ₩39,208 | ₩39,208 | ₩39,208 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩38,947 | ₩38,947 | ₩38,830 | ₩38,830 | -0.30% | 1천 |
|---|
| 2026.08.25 | ₩38,699 | ₩38,699 | ₩38,503 | ₩38,503 | -0.51% | 2.4천 |
|---|
| 2026.08.24 | ₩39,074 | ₩39,081 | ₩39,047 | ₩39,047 | -0.07% | 3.7천 |
|---|
| 2026.08.21 | ₩39,161 | ₩39,330 | ₩39,161 | ₩39,330 | +0.43% | 5.2천 |
|---|
| 2026.08.20 | ₩38,826 | ₩40,479 | ₩38,679 | ₩39,836 | +2.60% | 5.5천 |
|---|
| 2026.08.19 | ₩38,947 | ₩38,987 | ₩38,833 | ₩38,846 | -0.26% | 7.7천 |
|---|
| 2026.08.18 | ₩39,563 | ₩40,526 | ₩39,228 | ₩39,275 | -0.73% | 2.4천 |
|---|
| 2026.08.17 | ₩39,576 | ₩39,699 | ₩39,522 | ₩39,699 | +0.31% | 5.4천 |
|---|
| 2026.08.14 | ₩39,348 | ₩39,536 | ₩39,348 | ₩39,536 | +0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩39,054 | ₩39,202 | ₩39,054 | ₩39,202 | +0.38% | 1.7천 |
|---|
| 2026.08.12 | ₩39,215 | ₩39,465 | ₩39,215 | ₩39,450 | +0.60% | 1.3만 |
|---|
| 2026.08.11 | ₩39,261 | ₩39,288 | ₩39,255 | ₩39,288 | +0.07% | 700 |
|---|
| 2026.08.10 | ₩39,281 | ₩39,670 | ₩39,281 | ₩39,342 | +0.15% | 9.2천 |
|---|
| 2026.08.07 | ₩38,826 | ₩38,853 | ₩38,780 | ₩38,794 | -0.08% | 5.4천 |
|---|
| 2026.08.06 | ₩38,800 | ₩39,174 | ₩37,622 | ₩38,706 | -0.24% | 1.3만 |
|---|
| 2026.08.05 | ₩38,947 | ₩38,947 | ₩38,010 | ₩38,010 | -2.41% | 3.6만 |
|---|
| 2026.08.04 | ₩38,612 | ₩38,773 | ₩38,612 | ₩38,755 | +0.37% | 2.1천 |
|---|
| 2026.08.03 | ₩38,452 | ₩38,655 | ₩38,452 | ₩38,646 | +0.50% | 2.4천 |
|---|
| 2026.07.31 | ₩38,773 | ₩38,855 | ₩38,773 | ₩38,855 | +0.21% | 900 |
|---|
| 2026.07.30 | ₩38,157 | ₩38,347 | ₩38,157 | ₩38,347 | +0.50% | 56.6만 |
|---|
| 2026.07.29 | ₩38,719 | ₩38,800 | ₩38,539 | ₩38,539 | -0.47% | 4천 |
|---|
| 2026.07.28 | ₩38,652 | ₩38,652 | ₩38,438 | ₩38,557 | -0.25% | 2.9천 |
|---|
| 2026.07.27 | ₩38,880 | ₩38,896 | ₩38,853 | ₩38,896 | +0.04% | 1천 |
|---|
| 2026.07.24 | ₩39,455 | ₩39,455 | ₩39,041 | ₩39,090 | -0.93% | 1.3만 |
|---|
| 2026.07.23 | ₩39,335 | ₩39,335 | ₩39,315 | ₩39,315 | -0.05% | 1.8천 |
|---|
| 2026.07.22 | ₩39,268 | ₩39,281 | ₩39,241 | ₩39,263 | -0.01% | 3.8천 |
|---|
| 2026.07.21 | ₩38,840 | ₩39,061 | ₩38,840 | ₩39,061 | +0.57% | 1.4천 |
|---|
| 2026.07.20 | ₩38,238 | ₩38,425 | ₩38,238 | ₩38,425 | +0.49% | 900 |
|---|
| 2026.07.17 | ₩38,130 | ₩38,358 | ₩38,090 | ₩38,278 | +0.39% | 5.5만 |
|---|
| 2026.07.16 | ₩38,679 | ₩38,679 | ₩38,547 | ₩38,547 | -0.34% | 700 |
|---|
| 2026.07.15 | ₩38,478 | ₩38,478 | ₩38,401 | ₩38,401 | -0.20% | 700 |
|---|
| 2026.07.14 | ₩38,612 | ₩38,719 | ₩38,575 | ₩38,679 | +0.17% | 9.7천 |
|---|
| 2026.07.13 | ₩38,599 | ₩38,813 | ₩38,599 | ₩38,802 | +0.53% | 2.6천 |
|---|
| 2026.07.10 | ₩38,505 | ₩38,706 | ₩38,438 | ₩38,512 | +0.02% | 2.7천 |
|---|
| 2026.07.09 | ₩38,438 | ₩38,509 | ₩38,438 | ₩38,509 | +0.18% | 400 |
|---|
| 2026.07.08 | ₩38,412 | ₩38,412 | ₩38,398 | ₩38,398 | -0.03% | 1천 |
|---|
| 2026.07.07 | ₩38,679 | ₩38,697 | ₩38,612 | ₩38,697 | +0.04% | 1.7천 |
|---|
| 2026.07.06 | ₩38,786 | ₩38,786 | ₩38,766 | ₩38,766 | -0.05% | 400 |
|---|
| 2026.07.02 | ₩38,465 | ₩38,519 | ₩38,331 | ₩38,345 | -0.31% | 5.9천 |
|---|
| 2026.07.01 | ₩38,719 | ₩38,746 | ₩38,719 | ₩38,733 | +0.03% | 1.8천 |
|---|
| 2026.06.30 | ₩38,545 | ₩38,733 | ₩38,545 | ₩38,685 | +0.36% | 2천 |
|---|
| 2026.06.29 | ₩38,171 | ₩38,211 | ₩37,997 | ₩38,191 | +0.05% | 3천 |
|---|
| 2026.06.26 | ₩38,037 | ₩38,144 | ₩37,997 | ₩38,050 | +0.04% | 7.3천 |
|---|
| 2026.06.25 | ₩38,010 | ₩38,278 | ₩38,010 | ₩38,278 | +0.70% | 1.1만 |
|---|
| 2026.06.24 | ₩38,184 | ₩38,271 | ₩38,030 | ₩38,030 | -0.40% | 4.9천 |
|---|
| 2026.06.23 | ₩38,626 | ₩38,746 | ₩38,585 | ₩38,599 | -0.07% | 5.4천 |
|---|
| 2026.06.22 | ₩39,215 | ₩39,332 | ₩39,148 | ₩39,326 | +0.28% | 1.2천 |
|---|
| 2026.06.18 | ₩38,733 | ₩39,067 | ₩38,693 | ₩39,067 | +0.86% | 1.5천 |
|---|
| 2026.06.17 | ₩38,722 | ₩38,722 | ₩38,722 | ₩38,722 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩38,853 | ₩38,960 | ₩38,652 | ₩38,652 | -0.52% | 6.7만 |
|---|
| 2026.06.15 | ₩38,873 | ₩39,000 | ₩38,786 | ₩38,971 | +0.25% | 7.8천 |
|---|
| 2026.06.12 | ₩38,539 | ₩38,693 | ₩38,532 | ₩38,626 | +0.23% | 8.9천 |
|---|
| 2026.06.11 | ₩38,171 | ₩38,378 | ₩38,144 | ₩38,378 | +0.54% | 2.5천 |
|---|
| 2026.06.10 | ₩38,452 | ₩38,452 | ₩38,064 | ₩38,077 | -0.97% | 4.3천 |
|---|
| 2026.06.09 | ₩39,027 | ₩39,027 | ₩38,144 | ₩38,405 | -1.59% | 1.7만 |
|---|
| 2026.06.08 | ₩38,826 | ₩39,020 | ₩38,826 | ₩38,907 | +0.21% | 1.1만 |
|---|
| 2026.06.05 | ₩39,241 | ₩39,241 | ₩38,532 | ₩38,545 | -1.77% | 8천 |
|---|
| 2026.06.04 | ₩39,455 | ₩39,656 | ₩39,389 | ₩39,621 | +0.42% | 2.6만 |
|---|
| 2026.06.03 | ₩39,629 | ₩39,670 | ₩39,629 | ₩39,629 | 0.00% | 900 |
|---|
| 2026.06.02 | ₩39,469 | ₩39,723 | ₩39,469 | ₩39,711 | +0.61% | 5.8천 |
|---|
| 2026.06.01 | ₩39,281 | ₩40,070 | ₩39,281 | ₩39,563 | +0.72% | 2.6천 |
|---|
| 2026.05.29 | ₩39,000 | ₩39,107 | ₩39,000 | ₩39,107 | +0.27% | 24.5만 |
|---|
| 2026.05.28 | ₩39,041 | ₩39,121 | ₩39,041 | ₩39,094 | +0.14% | 2.4천 |
|---|
| 2026.05.27 | ₩39,201 | ₩39,201 | ₩39,054 | ₩39,160 | -0.11% | 302.4만 |
|---|
| 2026.05.26 | ₩39,415 | ₩39,521 | ₩39,415 | ₩39,484 | +0.17% | 4천 |
|---|
| 2026.05.22 | ₩39,509 | ₩39,629 | ₩39,429 | ₩39,442 | -0.17% | 1.4만 |
|---|
| 2026.05.21 | ₩39,563 | ₩39,589 | ₩39,563 | ₩39,565 | +0.01% | 5천 |
|---|
| 2026.05.20 | ₩39,603 | ₩39,603 | ₩39,500 | ₩39,500 | -0.26% | 4.9천 |
|---|
| 2026.05.19 | ₩39,723 | ₩39,723 | ₩39,629 | ₩39,676 | -0.12% | 3.7천 |
|---|
| 2026.05.18 | ₩39,763 | ₩39,763 | ₩39,683 | ₩39,694 | -0.18% | 3.2천 |
|---|
| 2026.05.15 | ₩39,536 | ₩39,696 | ₩39,536 | ₩39,667 | +0.33% | 4.8만 |
|---|
| 2026.05.14 | ₩39,723 | ₩39,951 | ₩39,696 | ₩39,951 | +0.57% | 8.4천 |
|---|
| 2026.05.13 | ₩39,810 | ₩40,084 | ₩39,810 | ₩39,947 | +0.34% | 2.1만 |
|---|
| 2026.05.12 | ₩39,576 | ₩39,823 | ₩39,549 | ₩39,823 | +0.63% | 1천 |
|---|
| 2026.05.11 | ₩39,295 | ₩39,504 | ₩39,295 | ₩39,504 | +0.53% | 2.1천 |
|---|
| 2026.05.08 | ₩38,733 | ₩38,895 | ₩38,733 | ₩38,895 | +0.42% | 900 |
|---|
| 2026.05.07 | ₩38,780 | ₩38,780 | ₩38,519 | ₩38,675 | -0.27% | 6.4천 |
|---|
| 2026.05.06 | ₩38,644 | ₩38,773 | ₩38,644 | ₩38,770 | +0.33% | 3.4천 |
|---|
| 2026.05.05 | ₩38,706 | ₩38,753 | ₩38,706 | ₩38,743 | +0.10% | 1.6천 |
|---|
| 2026.05.04 | ₩38,398 | ₩38,525 | ₩38,398 | ₩38,525 | +0.33% | 600 |
|---|
| 2026.05.01 | ₩38,197 | ₩38,532 | ₩38,197 | ₩38,517 | +0.84% | 800 |
|---|
| 2026.04.30 | ₩38,278 | ₩38,579 | ₩38,238 | ₩38,579 | +0.79% | 6.8천 |
|---|
| 2026.04.29 | ₩38,304 | ₩38,492 | ₩38,304 | ₩38,489 | +0.48% | 7.2천 |
|---|
| 2026.04.28 | ₩38,224 | ₩38,284 | ₩38,224 | ₩38,284 | +0.16% | 1.5천 |
|---|
| 2026.04.27 | ₩38,197 | ₩38,276 | ₩38,130 | ₩38,276 | +0.21% | 1.6만 |
|---|
| 2026.04.24 | ₩38,171 | ₩38,171 | ₩38,037 | ₩38,112 | -0.15% | 2.8천 |
|---|
| 2026.04.23 | ₩38,064 | ₩38,130 | ₩37,997 | ₩38,101 | +0.10% | 6천 |
|---|
| 2026.04.22 | ₩38,130 | ₩38,130 | ₩38,122 | ₩38,122 | -0.02% | 500 |
|---|
| 2026.04.21 | ₩37,849 | ₩38,077 | ₩37,823 | ₩37,890 | +0.11% | 3.5천 |
|---|
| 2026.04.20 | ₩37,836 | ₩37,876 | ₩37,809 | ₩37,844 | +0.02% | 6.2천 |
|---|
| 2026.04.17 | ₩38,010 | ₩38,010 | ₩37,695 | ₩37,764 | -0.65% | 1.4만 |
|---|
| 2026.04.16 | ₩38,023 | ₩38,117 | ₩37,956 | ₩38,090 | +0.18% | 3.8만 |
|---|
| 2026.04.15 | ₩37,849 | ₩37,923 | ₩37,849 | ₩37,887 | +0.10% | 2.6천 |
|---|
| 2026.04.14 | ₩37,963 | ₩38,010 | ₩37,782 | ₩37,811 | -0.40% | 5천 |
|---|
| 2026.04.13 | ₩38,144 | ₩38,191 | ₩38,030 | ₩38,030 | -0.30% | 3.9천 |
|---|
| 2026.04.10 | ₩37,916 | ₩37,983 | ₩37,887 | ₩37,887 | -0.08% | 1.1천 |
|---|
| 2026.04.09 | ₩37,983 | ₩37,983 | ₩37,622 | ₩37,823 | -0.42% | 2.2천 |
|---|
| 2026.04.08 | ₩37,515 | ₩37,635 | ₩37,327 | ₩37,622 | +0.29% | 7천 |
|---|
| 2026.04.07 | ₩38,532 | ₩38,636 | ₩38,385 | ₩38,385 | -0.38% | 3.4천 |
|---|
| 2026.04.06 | ₩38,345 | ₩38,371 | ₩38,224 | ₩38,371 | +0.07% | 2천 |
|---|
| 2026.04.02 | ₩38,238 | ₩38,246 | ₩38,117 | ₩38,246 | +0.02% | 3.8천 |
|---|
| 2026.04.01 | ₩37,782 | ₩37,863 | ₩37,753 | ₩37,863 | +0.21% | 2.1천 |
|---|
| 2026.03.31 | ₩37,876 | ₩37,876 | ₩37,742 | ₩37,816 | -0.16% | 6.3천 |
|---|
| 2026.03.30 | ₩37,823 | ₩37,849 | ₩37,742 | ₩37,849 | +0.07% | 3.6천 |
|---|
| 2026.03.27 | ₩37,742 | ₩37,849 | ₩37,722 | ₩37,836 | +0.25% | 2.4천 |
|---|
| 2026.03.26 | ₩37,535 | ₩37,608 | ₩37,508 | ₩37,542 | +0.02% | 5.9천 |
|---|
| 2026.03.25 | ₩37,408 | ₩37,461 | ₩37,394 | ₩37,455 | +0.13% | 3.2천 |
|---|
| 2026.03.24 | ₩37,314 | ₩37,475 | ₩37,301 | ₩37,381 | +0.18% | 2.2만 |
|---|
| 2026.03.23 | ₩37,421 | ₩37,434 | ₩37,127 | ₩37,153 | -0.72% | 5천 |
|---|
| 2026.03.20 | ₩37,823 | ₩37,823 | ₩37,515 | ₩37,608 | -0.57% | 3.9천 |
|---|
| 2026.03.19 | ₩37,729 | ₩37,863 | ₩37,662 | ₩37,782 | +0.14% | 1.1만 |
|---|
| 2026.03.18 | ₩38,532 | ₩38,612 | ₩38,412 | ₩38,425 | -0.28% | 1.5만 |
|---|
| 2026.03.17 | ₩38,706 | ₩38,706 | ₩38,545 | ₩38,650 | -0.15% | 4.9만 |
|---|
| 2026.03.16 | ₩38,465 | ₩38,572 | ₩38,412 | ₩38,452 | -0.03% | 1.1만 |
|---|
| 2026.03.13 | ₩38,585 | ₩38,585 | ₩38,278 | ₩38,291 | -0.76% | 3.6천 |
|---|
| 2026.03.12 | ₩38,773 | ₩38,907 | ₩38,599 | ₩38,666 | -0.28% | 1.4천 |
|---|
| 2026.03.11 | ₩38,545 | ₩38,759 | ₩38,545 | ₩38,759 | +0.56% | 9.6천 |
|---|
| 2026.03.10 | ₩38,920 | ₩39,000 | ₩38,733 | ₩38,773 | -0.38% | 1.9만 |
|---|
| 2026.03.09 | ₩38,505 | ₩38,733 | ₩38,385 | ₩38,545 | +0.10% | 1.8만 |
|---|
| 2026.03.06 | ₩37,903 | ₩38,545 | ₩37,903 | ₩38,371 | +1.24% | 2.4만 |
|---|
| 2026.03.05 | ₩38,238 | ₩38,264 | ₩37,836 | ₩37,997 | -0.63% | 6.9천 |
|---|
| 2026.03.04 | ₩38,318 | ₩38,559 | ₩38,278 | ₩38,498 | +0.47% | 6.6천 |
|---|
| 2026.03.03 | ₩37,943 | ₩38,224 | ₩37,608 | ₩38,064 | +0.32% | 2.7천 |
|---|
| 2026.03.02 | ₩39,094 | ₩39,134 | ₩38,880 | ₩39,134 | +0.10% | 4.7천 |
|---|
| 2026.02.27 | ₩39,201 | ₩39,429 | ₩39,201 | ₩39,429 | +0.58% | 5.3천 |
|---|
| 2026.02.26 | ₩38,907 | ₩39,107 | ₩38,800 | ₩39,094 | +0.48% | 3.4천 |
|---|
| 2026.02.25 | ₩38,987 | ₩39,308 | ₩38,947 | ₩38,947 | -0.10% | 2만 |
|---|
| 2026.02.24 | ₩38,465 | ₩38,746 | ₩38,465 | ₩38,666 | +0.52% | 5.9천 |
|---|
| 2026.02.23 | ₩38,826 | ₩38,826 | ₩38,371 | ₩38,536 | -0.75% | 4.3천 |
|---|
| 2026.02.20 | ₩38,291 | ₩38,599 | ₩38,264 | ₩38,599 | +0.80% | 3.1만 |
|---|
| 2026.02.19 | ₩37,876 | ₩38,191 | ₩37,876 | ₩38,184 | +0.81% | 9.6천 |
|---|
| 2026.02.18 | ₩38,077 | ₩38,375 | ₩38,037 | ₩38,224 | +0.39% | 1.4만 |
|---|
| 2026.02.17 | ₩37,635 | ₩37,856 | ₩37,318 | ₩37,742 | +0.28% | 5.3천 |
|---|
| 2026.02.13 | ₩37,836 | ₩38,144 | ₩37,836 | ₩37,943 | +0.28% | 6.9천 |
|---|
| 2026.02.12 | ₩38,746 | ₩38,786 | ₩37,836 | ₩37,836 | -2.35% | 4.5천 |
|---|
| 2026.02.11 | ₩38,947 | ₩38,947 | ₩38,699 | ₩38,773 | -0.45% | 5.9천 |
|---|
| 2026.02.10 | ₩38,639 | ₩38,679 | ₩38,583 | ₩38,585 | -0.14% | 3.7천 |
|---|
| 2026.02.09 | ₩38,572 | ₩39,014 | ₩38,572 | ₩38,960 | +1.01% | 1.2만 |
|---|
| 2026.02.06 | ₩37,836 | ₩38,349 | ₩37,836 | ₩38,349 | +1.35% | 5.6만 |
|---|
| 2026.02.05 | ₩37,776 | ₩37,782 | ₩37,218 | ₩37,218 | -1.48% | 3.6천 |
|---|
| 2026.02.04 | ₩38,545 | ₩38,545 | ₩38,017 | ₩38,318 | -0.59% | 4.8천 |
|---|
| 2026.02.03 | ₩38,559 | ₩38,559 | ₩38,132 | ₩38,441 | -0.31% | 5.1천 |
|---|
| 2026.02.02 | ₩37,582 | ₩37,970 | ₩37,582 | ₩37,927 | +0.92% | 2.7만 |
|---|
| 2026.01.30 | ₩38,813 | ₩38,907 | ₩37,421 | ₩37,956 | -2.21% | 2.7만 |
|---|
| 2026.01.29 | ₩39,081 | ₩39,790 | ₩38,706 | ₩39,790 | +1.82% | 1.9만 |
|---|
| 2026.01.28 | ₩39,215 | ₩40,861 | ₩39,161 | ₩39,589 | +0.96% | 3만 |
|---|
| 2026.01.27 | ₩38,826 | ₩39,285 | ₩38,826 | ₩39,285 | +1.18% | 4.2천 |
|---|
| 2026.01.26 | ₩38,813 | ₩39,081 | ₩38,626 | ₩38,715 | -0.25% | 2.4만 |
|---|
| 2026.01.23 | ₩38,532 | ₩38,592 | ₩38,438 | ₩38,500 | -0.08% | 9.5만 |
|---|
| 2026.01.22 | ₩38,130 | ₩38,302 | ₩38,130 | ₩38,302 | +0.45% | 800 |
|---|
| 2026.01.21 | ₩37,789 | ₩37,876 | ₩37,412 | ₩37,876 | +0.23% | 7.9천 |
|---|
| 2026.01.20 | ₩37,314 | ₩37,421 | ₩37,180 | ₩37,180 | -0.36% | 1.2만 |
|---|
| 2026.01.16 | ₩37,582 | ₩37,582 | ₩37,354 | ₩37,528 | -0.14% | 4.1천 |
|---|
| 2026.01.15 | ₩37,782 | ₩37,956 | ₩37,716 | ₩37,744 | -0.10% | 3.1천 |
|---|
| 2026.01.14 | ₩37,608 | ₩37,903 | ₩37,455 | ₩37,903 | +0.78% | 4.6천 |
|---|
| 2026.01.13 | ₩37,849 | ₩37,849 | ₩37,448 | ₩37,493 | -0.94% | 1.8만 |
|---|
| 2026.01.12 | ₩37,368 | ₩37,756 | ₩37,368 | ₩37,681 | +0.84% | 4천 |
|---|
| 2026.01.09 | ₩36,966 | ₩37,073 | ₩36,779 | ₩37,025 | +0.16% | 9.1만 |
|---|
| 2026.01.08 | ₩36,163 | ₩36,431 | ₩36,022 | ₩36,396 | +0.64% | 1.1만 |
|---|
| 2026.01.07 | ₩36,631 | ₩36,654 | ₩36,538 | ₩36,538 | -0.26% | 1.8만 |
|---|
| 2026.01.06 | ₩36,739 | ₩37,060 | ₩36,739 | ₩37,057 | +0.87% | 2천 |
|---|
| 2026.01.05 | ₩36,150 | ₩36,551 | ₩36,150 | ₩36,444 | +0.81% | 1.8만 |
|---|
| 2026.01.02 | ₩35,695 | ₩35,728 | ₩35,360 | ₩35,579 | -0.32% | 4.1천 |
|---|
| 2025.12.31 | ₩35,347 | ₩35,347 | ₩35,250 | ₩35,250 | -0.27% | 1천 |
|---|
| 2025.12.30 | ₩35,795 | ₩35,982 | ₩35,756 | ₩35,756 | -0.11% | 1.2천 |
|---|
| 2025.12.29 | ₩35,480 | ₩35,494 | ₩35,173 | ₩35,324 | -0.44% | 7.6천 |
|---|
| 2025.12.26 | ₩36,277 | ₩36,444 | ₩36,277 | ₩36,444 | +0.46% | 1.3천 |
|---|
| 2025.12.24 | ₩35,542 | ₩35,668 | ₩35,542 | ₩35,658 | +0.33% | 1.4천 |
|---|
| 2025.12.23 | ₩35,387 | ₩35,628 | ₩35,360 | ₩35,609 | +0.63% | 6천 |
|---|
| 2025.12.22 | ₩35,280 | ₩35,369 | ₩35,280 | ₩35,368 | +0.25% | 1.4천 |
|---|
| 2025.12.19 | ₩35,574 | ₩35,715 | ₩35,547 | ₩35,656 | +0.23% | 3.1만 |
|---|
| 2025.12.18 | ₩34,972 | ₩35,066 | ₩34,972 | ₩35,008 | +0.10% | 600 |
|---|
| 2025.12.17 | ₩35,106 | ₩35,106 | ₩34,825 | ₩34,830 | -0.79% | 700 |
|---|
| 2025.12.16 | ₩34,731 | ₩34,778 | ₩34,637 | ₩34,778 | +0.13% | 1.1천 |
|---|
| 2025.12.15 | ₩34,912 | ₩35,039 | ₩34,912 | ₩34,985 | +0.21% | 2.3천 |
|---|
| 2025.12.12 | ₩35,199 | ₩35,199 | ₩34,778 | ₩34,778 | -1.20% | 1천 |
|---|
| 2025.12.11 | ₩34,972 | ₩35,304 | ₩34,865 | ₩35,260 | +0.82% | 2.4천 |
|---|
| 2025.12.10 | ₩34,611 | ₩34,892 | ₩34,611 | ₩34,892 | +0.81% | 3천 |
|---|
| 2025.12.09 | ₩34,624 | ₩34,679 | ₩34,624 | ₩34,669 | +0.13% | 2.1천 |
|---|
| 2025.12.08 | ₩34,410 | ₩34,410 | ₩34,316 | ₩34,404 | -0.02% | 6천 |
|---|
| 2025.12.05 | ₩34,477 | ₩34,517 | ₩34,450 | ₩34,450 | -0.08% | 8.8만 |
|---|
| 2025.12.04 | ₩34,410 | ₩34,441 | ₩34,356 | ₩34,441 | +0.09% | 1.1만 |
|---|
| 2025.12.03 | ₩34,532 | ₩34,582 | ₩34,503 | ₩34,582 | +0.15% | 4.6천 |
|---|
| 2025.12.02 | ₩34,541 | ₩34,560 | ₩34,490 | ₩34,560 | +0.05% | 2.5천 |
|---|
| 2025.12.01 | ₩34,410 | ₩34,597 | ₩34,323 | ₩34,450 | +0.12% | 2.1천 |
|---|
| 2025.11.28 | ₩34,416 | ₩34,578 | ₩34,416 | ₩34,578 | +0.47% | 300 |
|---|
| 2025.11.26 | ₩34,162 | ₩34,329 | ₩34,035 | ₩34,276 | +0.33% | 1.6천 |
|---|
| 2025.11.25 | ₩33,660 | ₩33,927 | ₩33,660 | ₩33,927 | +0.79% | 300 |
|---|
| 2025.11.24 | ₩33,460 | ₩33,675 | ₩33,460 | ₩33,675 | +0.64% | 8.6천 |
|---|
| 2025.11.21 | ₩33,031 | ₩33,352 | ₩33,004 | ₩33,196 | +0.50% | 2.8천 |
|---|
| 2025.11.20 | ₩33,660 | ₩33,660 | ₩33,004 | ₩33,004 | -1.95% | 1.4만 |
|---|
| 2025.11.19 | ₩33,299 | ₩33,342 | ₩33,272 | ₩33,306 | +0.02% | 4.4천 |
|---|
| 2025.11.18 | ₩32,964 | ₩33,136 | ₩32,938 | ₩33,000 | +0.11% | 1.9천 |
|---|
| 2025.11.17 | ₩33,312 | ₩33,473 | ₩33,085 | ₩33,136 | -0.53% | 6천 |
|---|
| 2025.11.14 | ₩33,727 | ₩33,727 | ₩33,486 | ₩33,486 | -0.71% | 700 |
|---|
| 2025.11.13 | ₩34,340 | ₩34,356 | ₩33,943 | ₩33,959 | -1.11% | 900 |
|---|
| 2025.11.12 | ₩34,758 | ₩34,825 | ₩34,742 | ₩34,742 | -0.05% | 400 |
|---|
| 2025.11.11 | ₩34,182 | ₩34,329 | ₩34,022 | ₩34,328 | +0.43% | 1.5천 |
|---|
| 2025.11.10 | ₩33,834 | ₩34,062 | ₩33,834 | ₩34,034 | +0.59% | 1.5천 |
|---|
| 2025.11.07 | ₩32,897 | ₩33,192 | ₩32,885 | ₩33,180 | +0.86% | 2.8천 |
|---|
| 2025.11.06 | ₩33,500 | ₩33,500 | ₩33,125 | ₩33,157 | -1.02% | 4.4천 |
|---|
| 2025.11.05 | ₩33,352 | ₩33,500 | ₩33,352 | ₩33,430 | +0.23% | 3천 |
|---|
| 2025.11.04 | ₩33,326 | ₩33,419 | ₩33,165 | ₩33,165 | -0.48% | 2.3천 |
|---|
| 2025.11.03 | ₩33,660 | ₩33,692 | ₩33,633 | ₩33,692 | +0.10% | 1.3만 |
|---|
| 2025.10.31 | ₩33,807 | ₩33,807 | ₩33,707 | ₩33,707 | -0.30% | 1.2천 |
|---|
| 2025.10.30 | ₩33,834 | ₩33,834 | ₩33,775 | ₩33,775 | -0.17% | 400 |
|---|
| 2025.10.29 | ₩34,038 | ₩34,038 | ₩33,593 | ₩33,620 | -1.23% | 3.8만 |
|---|
| 2025.10.28 | ₩33,799 | ₩33,981 | ₩33,799 | ₩33,889 | +0.27% | 4.8천 |
|---|
| 2025.10.27 | ₩33,894 | ₩34,035 | ₩33,834 | ₩33,988 | +0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩33,995 | ₩34,035 | ₩33,874 | ₩33,931 | -0.19% | 1.5만 |
|---|
| 2025.10.23 | ₩33,963 | ₩33,963 | ₩33,820 | ₩33,820 | -0.42% | 300 |
|---|
| 2025.10.22 | ₩33,620 | ₩33,674 | ₩33,433 | ₩33,629 | +0.03% | 5.9천 |
|---|
| 2025.10.21 | ₩34,129 | ₩34,129 | ₩33,781 | ₩33,793 | -0.98% | 2.9천 |
|---|
| 2025.10.20 | ₩34,370 | ₩34,616 | ₩34,356 | ₩34,616 | +0.72% | 5.5천 |
|---|
| 2025.10.17 | ₩33,580 | ₩33,770 | ₩33,580 | ₩33,770 | +0.57% | 7.2만 |
|---|
| 2025.10.16 | ₩34,371 | ₩34,371 | ₩34,022 | ₩34,316 | -0.16% | 1.5천 |
|---|
| 2025.10.15 | ₩34,089 | ₩34,147 | ₩33,660 | ₩34,147 | +0.17% | 4천 |
|---|
| 2025.10.14 | ₩33,071 | ₩33,874 | ₩33,071 | ₩33,700 | +1.90% | 4천 |
|---|
| 2025.10.13 | ₩33,071 | ₩33,836 | ₩33,058 | ₩33,820 | +2.26% | 4천 |
|---|
| 2025.10.10 | ₩33,500 | ₩33,500 | ₩32,416 | ₩32,424 | -3.21% | 3.2천 |
|---|