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 | ₩41,984 | ₩42,225 | ₩41,984 | ₩42,078 | +0.22% | 1.9만 |
| 2026.10.08 | ₩42,064 | ₩42,265 | ₩41,503 | ₩41,637 | -1.02% | 1.4만 |
| 2026.10.07 | ₩42,198 | ₩43,253 | ₩42,038 | ₩42,051 | -0.35% | 1.9만 |
| 2026.10.06 | ₩41,998 | ₩42,064 | ₩41,851 | ₩42,038 | +0.10% | 6.6천 |
| 2026.10.05 | ₩41,931 | ₩42,305 | ₩41,931 | ₩42,291 | +0.86% | 1.1만 |
| 2026.10.02 | ₩41,276 | ₩41,811 | ₩41,263 | ₩41,811 | +1.29% | 13.4만 |
| 2026.10.01 | ₩41,770 | ₩41,811 | ₩41,250 | ₩41,503 | -0.64% | 4.7천 |
| 2026.09.30 | ₩41,503 | ₩41,797 | ₩41,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,517 |
| +0.03% |
| 1.3만 |
| 2026.09.29 | ₩41,624 | ₩41,690 | ₩41,497 | ₩41,543 | -0.19% | 2.7만 |
|---|
| 2026.09.28 | ₩41,784 | ₩41,917 | ₩41,704 | ₩41,757 | -0.06% | 4.8만 |
|---|
| 2026.09.25 | ₩41,837 | ₩41,844 | ₩41,630 | ₩41,637 | -0.48% | 1.7만 |
|---|
| 2026.09.24 | ₩41,437 | ₩41,777 | ₩41,223 | ₩41,757 | +0.77% | 2.9만 |
|---|
| 2026.09.23 | ₩40,835 | ₩41,383 | ₩40,835 | ₩41,343 | +1.24% | 1.9만 |
|---|
| 2026.09.22 | ₩40,568 | ₩40,782 | ₩40,568 | ₩40,666 | +0.24% | 37.8만 |
|---|
| 2026.09.21 | ₩40,582 | ₩41,116 | ₩40,528 | ₩41,116 | +1.32% | 3.6만 |
|---|
| 2026.09.18 | ₩40,608 | ₩40,662 | ₩40,528 | ₩40,648 | +0.10% | 1.5만 |
|---|
| 2026.09.17 | ₩40,488 | ₩40,555 | ₩40,334 | ₩40,542 | +0.13% | 2.2만 |
|---|
| 2026.09.16 | ₩40,475 | ₩40,488 | ₩40,208 | ₩40,408 | -0.17% | 1.5만 |
|---|
| 2026.09.15 | ₩40,488 | ₩40,620 | ₩40,488 | ₩40,620 | +0.33% | 3.2천 |
|---|
| 2026.09.14 | ₩40,710 | ₩40,710 | ₩40,448 | ₩40,505 | -0.50% | 1만 |
|---|
| 2026.09.11 | ₩40,428 | ₩40,652 | ₩40,375 | ₩40,652 | +0.56% | 6.1천 |
|---|
| 2026.09.10 | ₩40,181 | ₩40,373 | ₩40,181 | ₩40,373 | +0.48% | 2만 |
|---|
| 2026.09.09 | ₩39,727 | ₩39,900 | ₩39,727 | ₩39,898 | +0.43% | 2.4천 |
|---|
| 2026.09.08 | ₩39,673 | ₩39,780 | ₩39,609 | ₩39,609 | -0.16% | 1.1만 |
|---|
| 2026.09.04 | ₩39,433 | ₩39,560 | ₩39,433 | ₩39,560 | +0.32% | 800 |
|---|
| 2026.09.03 | ₩39,326 | ₩39,588 | ₩39,326 | ₩39,588 | +0.67% | 8.6천 |
|---|
| 2026.09.02 | ₩39,259 | ₩39,500 | ₩39,259 | ₩39,426 | +0.43% | 4.1천 |
|---|
| 2026.09.01 | ₩39,152 | ₩39,339 | ₩39,106 | ₩39,286 | +0.34% | 26.2만 |
|---|
| 2026.08.31 | ₩39,393 | ₩39,406 | ₩39,099 | ₩39,139 | -0.64% | 8.2천 |
|---|
| 2026.08.28 | ₩39,219 | ₩39,242 | ₩39,139 | ₩39,242 | +0.06% | 600 |
|---|
| 2026.08.27 | ₩39,132 | ₩39,132 | ₩39,132 | ₩39,132 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩38,872 | ₩38,872 | ₩38,756 | ₩38,756 | -0.30% | 1천 |
|---|
| 2026.08.25 | ₩38,625 | ₩38,625 | ₩38,428 | ₩38,428 | -0.51% | 2.4천 |
|---|
| 2026.08.24 | ₩38,999 | ₩39,005 | ₩38,972 | ₩38,972 | -0.07% | 3.7천 |
|---|
| 2026.08.21 | ₩39,086 | ₩39,254 | ₩39,086 | ₩39,254 | +0.43% | 5.2천 |
|---|
| 2026.08.20 | ₩38,752 | ₩40,401 | ₩38,605 | ₩39,759 | +2.60% | 5.5천 |
|---|
| 2026.08.19 | ₩38,872 | ₩38,912 | ₩38,758 | ₩38,772 | -0.26% | 7.7천 |
|---|
| 2026.08.18 | ₩39,486 | ₩40,448 | ₩39,152 | ₩39,199 | -0.73% | 2.4천 |
|---|
| 2026.08.17 | ₩39,500 | ₩39,623 | ₩39,446 | ₩39,623 | +0.31% | 5.4천 |
|---|
| 2026.08.14 | ₩39,273 | ₩39,460 | ₩39,273 | ₩39,460 | +0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩38,979 | ₩39,127 | ₩38,979 | ₩39,127 | +0.38% | 1.7천 |
|---|
| 2026.08.12 | ₩39,139 | ₩39,389 | ₩39,139 | ₩39,374 | +0.60% | 1.3만 |
|---|
| 2026.08.11 | ₩39,186 | ₩39,212 | ₩39,179 | ₩39,212 | +0.07% | 700 |
|---|
| 2026.08.10 | ₩39,206 | ₩39,593 | ₩39,206 | ₩39,266 | +0.15% | 9.2천 |
|---|
| 2026.08.07 | ₩38,752 | ₩38,778 | ₩38,705 | ₩38,719 | -0.08% | 5.4천 |
|---|
| 2026.08.06 | ₩38,725 | ₩39,099 | ₩37,549 | ₩38,631 | -0.24% | 1.3만 |
|---|
| 2026.08.05 | ₩38,872 | ₩38,872 | ₩37,937 | ₩37,937 | -2.41% | 3.6만 |
|---|
| 2026.08.04 | ₩38,538 | ₩38,698 | ₩38,538 | ₩38,681 | +0.37% | 2.1천 |
|---|
| 2026.08.03 | ₩38,378 | ₩38,581 | ₩38,378 | ₩38,571 | +0.50% | 2.4천 |
|---|
| 2026.07.31 | ₩38,698 | ₩38,780 | ₩38,698 | ₩38,780 | +0.21% | 900 |
|---|
| 2026.07.30 | ₩38,084 | ₩38,273 | ₩38,084 | ₩38,273 | +0.50% | 56.6만 |
|---|
| 2026.07.29 | ₩38,645 | ₩38,725 | ₩38,464 | ₩38,464 | -0.47% | 4천 |
|---|
| 2026.07.28 | ₩38,578 | ₩38,578 | ₩38,364 | ₩38,483 | -0.25% | 2.9천 |
|---|
| 2026.07.27 | ₩38,805 | ₩38,821 | ₩38,778 | ₩38,821 | +0.04% | 1천 |
|---|
| 2026.07.24 | ₩39,379 | ₩39,379 | ₩38,965 | ₩39,015 | -0.93% | 1.3만 |
|---|
| 2026.07.23 | ₩39,259 | ₩39,259 | ₩39,239 | ₩39,239 | -0.05% | 1.8천 |
|---|
| 2026.07.22 | ₩39,192 | ₩39,206 | ₩39,166 | ₩39,187 | -0.01% | 3.8천 |
|---|
| 2026.07.21 | ₩38,765 | ₩38,985 | ₩38,765 | ₩38,985 | +0.57% | 1.4천 |
|---|
| 2026.07.20 | ₩38,164 | ₩38,351 | ₩38,164 | ₩38,351 | +0.49% | 900 |
|---|
| 2026.07.17 | ₩38,057 | ₩38,284 | ₩38,017 | ₩38,204 | +0.39% | 5.5만 |
|---|
| 2026.07.16 | ₩38,605 | ₩38,605 | ₩38,472 | ₩38,472 | -0.34% | 700 |
|---|
| 2026.07.15 | ₩38,404 | ₩38,404 | ₩38,327 | ₩38,327 | -0.20% | 700 |
|---|
| 2026.07.14 | ₩38,538 | ₩38,645 | ₩38,500 | ₩38,605 | +0.17% | 9.7천 |
|---|
| 2026.07.13 | ₩38,524 | ₩38,738 | ₩38,524 | ₩38,728 | +0.53% | 2.6천 |
|---|
| 2026.07.10 | ₩38,431 | ₩38,631 | ₩38,364 | ₩38,438 | +0.02% | 2.7천 |
|---|
| 2026.07.09 | ₩38,364 | ₩38,435 | ₩38,364 | ₩38,435 | +0.18% | 400 |
|---|
| 2026.07.08 | ₩38,337 | ₩38,337 | ₩38,324 | ₩38,324 | -0.03% | 1천 |
|---|
| 2026.07.07 | ₩38,605 | ₩38,622 | ₩38,538 | ₩38,622 | +0.04% | 1.7천 |
|---|
| 2026.07.06 | ₩38,711 | ₩38,711 | ₩38,691 | ₩38,691 | -0.05% | 400 |
|---|
| 2026.07.02 | ₩38,391 | ₩38,444 | ₩38,257 | ₩38,271 | -0.31% | 5.9천 |
|---|
| 2026.07.01 | ₩38,645 | ₩38,671 | ₩38,645 | ₩38,658 | +0.03% | 1.8천 |
|---|
| 2026.06.30 | ₩38,471 | ₩38,658 | ₩38,471 | ₩38,610 | +0.36% | 2천 |
|---|
| 2026.06.29 | ₩38,097 | ₩38,137 | ₩37,923 | ₩38,117 | +0.05% | 3천 |
|---|
| 2026.06.26 | ₩37,963 | ₩38,070 | ₩37,923 | ₩37,977 | +0.04% | 7.3천 |
|---|
| 2026.06.25 | ₩37,937 | ₩38,204 | ₩37,937 | ₩38,204 | +0.70% | 1.1만 |
|---|
| 2026.06.24 | ₩38,110 | ₩38,197 | ₩37,957 | ₩37,957 | -0.40% | 4.9천 |
|---|
| 2026.06.23 | ₩38,551 | ₩38,671 | ₩38,511 | ₩38,524 | -0.07% | 5.4천 |
|---|
| 2026.06.22 | ₩39,139 | ₩39,256 | ₩39,072 | ₩39,250 | +0.28% | 1.2천 |
|---|
| 2026.06.18 | ₩38,658 | ₩38,992 | ₩38,618 | ₩38,992 | +0.86% | 1.5천 |
|---|
| 2026.06.17 | ₩38,647 | ₩38,647 | ₩38,647 | ₩38,647 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩38,778 | ₩38,885 | ₩38,578 | ₩38,578 | -0.52% | 6.7만 |
|---|
| 2026.06.15 | ₩38,798 | ₩38,925 | ₩38,711 | ₩38,896 | +0.25% | 7.8천 |
|---|
| 2026.06.12 | ₩38,464 | ₩38,618 | ₩38,458 | ₩38,551 | +0.23% | 8.9천 |
|---|
| 2026.06.11 | ₩38,097 | ₩38,304 | ₩38,070 | ₩38,304 | +0.54% | 2.5천 |
|---|
| 2026.06.10 | ₩38,378 | ₩38,378 | ₩37,990 | ₩38,004 | -0.97% | 4.3천 |
|---|
| 2026.06.09 | ₩38,952 | ₩38,952 | ₩38,070 | ₩38,331 | -1.59% | 1.7만 |
|---|
| 2026.06.08 | ₩38,752 | ₩38,945 | ₩38,752 | ₩38,832 | +0.21% | 1.1만 |
|---|
| 2026.06.05 | ₩39,166 | ₩39,166 | ₩38,458 | ₩38,471 | -1.77% | 8천 |
|---|
| 2026.06.04 | ₩39,379 | ₩39,580 | ₩39,313 | ₩39,545 | +0.42% | 2.6만 |
|---|
| 2026.06.03 | ₩39,553 | ₩39,593 | ₩39,553 | ₩39,553 | 0.00% | 900 |
|---|
| 2026.06.02 | ₩39,393 | ₩39,647 | ₩39,393 | ₩39,635 | +0.61% | 5.8천 |
|---|
| 2026.06.01 | ₩39,206 | ₩39,993 | ₩39,206 | ₩39,486 | +0.72% | 2.6천 |
|---|
| 2026.05.29 | ₩38,925 | ₩39,032 | ₩38,925 | ₩39,032 | +0.27% | 24.5만 |
|---|
| 2026.05.28 | ₩38,965 | ₩39,045 | ₩38,965 | ₩39,019 | +0.14% | 2.4천 |
|---|
| 2026.05.27 | ₩39,126 | ₩39,126 | ₩38,979 | ₩39,084 | -0.11% | 302.4만 |
|---|
| 2026.05.26 | ₩39,339 | ₩39,445 | ₩39,339 | ₩39,407 | +0.17% | 4천 |
|---|
| 2026.05.22 | ₩39,433 | ₩39,553 | ₩39,353 | ₩39,366 | -0.17% | 1.4만 |
|---|
| 2026.05.21 | ₩39,486 | ₩39,513 | ₩39,486 | ₩39,489 | +0.01% | 5천 |
|---|
| 2026.05.20 | ₩39,526 | ₩39,526 | ₩39,423 | ₩39,423 | -0.26% | 4.9천 |
|---|
| 2026.05.19 | ₩39,647 | ₩39,647 | ₩39,553 | ₩39,600 | -0.12% | 3.7천 |
|---|
| 2026.05.18 | ₩39,687 | ₩39,687 | ₩39,606 | ₩39,617 | -0.18% | 3.2천 |
|---|
| 2026.05.15 | ₩39,460 | ₩39,620 | ₩39,460 | ₩39,590 | +0.33% | 4.8만 |
|---|
| 2026.05.14 | ₩39,647 | ₩39,874 | ₩39,620 | ₩39,874 | +0.57% | 8.4천 |
|---|
| 2026.05.13 | ₩39,733 | ₩40,007 | ₩39,733 | ₩39,870 | +0.34% | 2.1만 |
|---|
| 2026.05.12 | ₩39,500 | ₩39,747 | ₩39,473 | ₩39,747 | +0.63% | 1천 |
|---|
| 2026.05.11 | ₩39,219 | ₩39,427 | ₩39,219 | ₩39,427 | +0.53% | 2.1천 |
|---|
| 2026.05.08 | ₩38,658 | ₩38,820 | ₩38,658 | ₩38,820 | +0.42% | 900 |
|---|
| 2026.05.07 | ₩38,705 | ₩38,705 | ₩38,444 | ₩38,601 | -0.27% | 6.4천 |
|---|
| 2026.05.06 | ₩38,570 | ₩38,698 | ₩38,570 | ₩38,695 | +0.33% | 3.4천 |
|---|
| 2026.05.05 | ₩38,631 | ₩38,678 | ₩38,631 | ₩38,669 | +0.10% | 1.6천 |
|---|
| 2026.05.04 | ₩38,324 | ₩38,451 | ₩38,324 | ₩38,451 | +0.33% | 600 |
|---|
| 2026.05.01 | ₩38,124 | ₩38,458 | ₩38,124 | ₩38,443 | +0.84% | 800 |
|---|
| 2026.04.30 | ₩38,204 | ₩38,504 | ₩38,164 | ₩38,504 | +0.79% | 6.8천 |
|---|
| 2026.04.29 | ₩38,231 | ₩38,418 | ₩38,231 | ₩38,415 | +0.48% | 7.2천 |
|---|
| 2026.04.28 | ₩38,150 | ₩38,211 | ₩38,150 | ₩38,211 | +0.16% | 1.5천 |
|---|
| 2026.04.27 | ₩38,124 | ₩38,203 | ₩38,057 | ₩38,203 | +0.21% | 1.6만 |
|---|
| 2026.04.24 | ₩38,097 | ₩38,097 | ₩37,963 | ₩38,038 | -0.15% | 2.8천 |
|---|
| 2026.04.23 | ₩37,990 | ₩38,057 | ₩37,923 | ₩38,028 | +0.10% | 6천 |
|---|
| 2026.04.22 | ₩38,057 | ₩38,057 | ₩38,049 | ₩38,049 | -0.02% | 500 |
|---|
| 2026.04.21 | ₩37,776 | ₩38,004 | ₩37,750 | ₩37,816 | +0.11% | 3.5천 |
|---|
| 2026.04.20 | ₩37,763 | ₩37,803 | ₩37,736 | ₩37,771 | +0.02% | 6.2천 |
|---|
| 2026.04.17 | ₩37,937 | ₩37,937 | ₩37,623 | ₩37,691 | -0.65% | 1.4만 |
|---|
| 2026.04.16 | ₩37,950 | ₩38,044 | ₩37,883 | ₩38,017 | +0.18% | 3.8만 |
|---|
| 2026.04.15 | ₩37,776 | ₩37,850 | ₩37,776 | ₩37,814 | +0.10% | 2.6천 |
|---|
| 2026.04.14 | ₩37,890 | ₩37,937 | ₩37,710 | ₩37,738 | -0.40% | 5천 |
|---|
| 2026.04.13 | ₩38,070 | ₩38,117 | ₩37,957 | ₩37,957 | -0.30% | 3.9천 |
|---|
| 2026.04.10 | ₩37,843 | ₩37,910 | ₩37,814 | ₩37,814 | -0.08% | 1.1천 |
|---|
| 2026.04.09 | ₩37,910 | ₩37,910 | ₩37,549 | ₩37,750 | -0.42% | 2.2천 |
|---|
| 2026.04.08 | ₩37,442 | ₩37,563 | ₩37,255 | ₩37,549 | +0.29% | 7천 |
|---|
| 2026.04.07 | ₩38,458 | ₩38,562 | ₩38,311 | ₩38,311 | -0.38% | 3.4천 |
|---|
| 2026.04.06 | ₩38,271 | ₩38,297 | ₩38,150 | ₩38,297 | +0.07% | 2천 |
|---|
| 2026.04.02 | ₩38,164 | ₩38,172 | ₩38,044 | ₩38,172 | +0.02% | 3.8천 |
|---|
| 2026.04.01 | ₩37,710 | ₩37,790 | ₩37,680 | ₩37,790 | +0.21% | 2.1천 |
|---|
| 2026.03.31 | ₩37,803 | ₩37,803 | ₩37,670 | ₩37,743 | -0.16% | 6.3천 |
|---|
| 2026.03.30 | ₩37,750 | ₩37,776 | ₩37,670 | ₩37,776 | +0.07% | 3.6천 |
|---|
| 2026.03.27 | ₩37,670 | ₩37,776 | ₩37,650 | ₩37,763 | +0.25% | 2.4천 |
|---|
| 2026.03.26 | ₩37,463 | ₩37,536 | ₩37,436 | ₩37,469 | +0.02% | 5.9천 |
|---|
| 2026.03.25 | ₩37,336 | ₩37,389 | ₩37,322 | ₩37,382 | +0.13% | 3.2천 |
|---|
| 2026.03.24 | ₩37,242 | ₩37,402 | ₩37,229 | ₩37,309 | +0.18% | 2.2만 |
|---|
| 2026.03.23 | ₩37,349 | ₩37,362 | ₩37,055 | ₩37,082 | -0.72% | 5천 |
|---|
| 2026.03.20 | ₩37,750 | ₩37,750 | ₩37,442 | ₩37,536 | -0.57% | 3.9천 |
|---|
| 2026.03.19 | ₩37,656 | ₩37,790 | ₩37,589 | ₩37,710 | +0.14% | 1.1만 |
|---|
| 2026.03.18 | ₩38,458 | ₩38,538 | ₩38,337 | ₩38,351 | -0.28% | 1.5만 |
|---|
| 2026.03.17 | ₩38,631 | ₩38,631 | ₩38,471 | ₩38,575 | -0.15% | 4.9만 |
|---|
| 2026.03.16 | ₩38,391 | ₩38,498 | ₩38,337 | ₩38,378 | -0.03% | 1.1만 |
|---|
| 2026.03.13 | ₩38,511 | ₩38,511 | ₩38,204 | ₩38,217 | -0.76% | 3.6천 |
|---|
| 2026.03.12 | ₩38,698 | ₩38,832 | ₩38,524 | ₩38,591 | -0.28% | 1.4천 |
|---|
| 2026.03.11 | ₩38,471 | ₩38,685 | ₩38,471 | ₩38,685 | +0.56% | 9.6천 |
|---|
| 2026.03.10 | ₩38,845 | ₩38,925 | ₩38,658 | ₩38,698 | -0.38% | 1.9만 |
|---|
| 2026.03.09 | ₩38,431 | ₩38,658 | ₩38,311 | ₩38,471 | +0.10% | 1.8만 |
|---|
| 2026.03.06 | ₩37,830 | ₩38,471 | ₩37,830 | ₩38,297 | +1.24% | 2.4만 |
|---|
| 2026.03.05 | ₩38,164 | ₩38,191 | ₩37,763 | ₩37,923 | -0.63% | 6.9천 |
|---|
| 2026.03.04 | ₩38,244 | ₩38,484 | ₩38,204 | ₩38,424 | +0.47% | 6.6천 |
|---|
| 2026.03.03 | ₩37,870 | ₩38,150 | ₩37,536 | ₩37,990 | +0.32% | 2.7천 |
|---|
| 2026.03.02 | ₩39,019 | ₩39,059 | ₩38,805 | ₩39,059 | +0.10% | 4.7천 |
|---|
| 2026.02.27 | ₩39,126 | ₩39,353 | ₩39,126 | ₩39,353 | +0.58% | 5.3천 |
|---|
| 2026.02.26 | ₩38,832 | ₩39,032 | ₩38,725 | ₩39,019 | +0.48% | 3.4천 |
|---|
| 2026.02.25 | ₩38,912 | ₩39,232 | ₩38,872 | ₩38,872 | -0.10% | 2만 |
|---|
| 2026.02.24 | ₩38,391 | ₩38,671 | ₩38,391 | ₩38,591 | +0.52% | 5.9천 |
|---|
| 2026.02.23 | ₩38,752 | ₩38,752 | ₩38,297 | ₩38,462 | -0.75% | 4.3천 |
|---|
| 2026.02.20 | ₩38,217 | ₩38,524 | ₩38,191 | ₩38,524 | +0.80% | 3.1만 |
|---|
| 2026.02.19 | ₩37,803 | ₩38,117 | ₩37,803 | ₩38,110 | +0.81% | 9.6천 |
|---|
| 2026.02.18 | ₩38,004 | ₩38,301 | ₩37,963 | ₩38,150 | +0.39% | 1.4만 |
|---|
| 2026.02.17 | ₩37,563 | ₩37,783 | ₩37,246 | ₩37,670 | +0.28% | 5.3천 |
|---|
| 2026.02.13 | ₩37,763 | ₩38,070 | ₩37,763 | ₩37,870 | +0.28% | 6.9천 |
|---|
| 2026.02.12 | ₩38,671 | ₩38,711 | ₩37,763 | ₩37,763 | -2.35% | 4.5천 |
|---|
| 2026.02.11 | ₩38,872 | ₩38,872 | ₩38,625 | ₩38,698 | -0.45% | 5.9천 |
|---|
| 2026.02.10 | ₩38,565 | ₩38,605 | ₩38,508 | ₩38,511 | -0.14% | 3.7천 |
|---|
| 2026.02.09 | ₩38,498 | ₩38,939 | ₩38,498 | ₩38,885 | +1.01% | 1.2만 |
|---|
| 2026.02.06 | ₩37,763 | ₩38,275 | ₩37,763 | ₩38,275 | +1.35% | 5.6만 |
|---|
| 2026.02.05 | ₩37,703 | ₩37,710 | ₩37,146 | ₩37,146 | -1.48% | 3.6천 |
|---|
| 2026.02.04 | ₩38,471 | ₩38,471 | ₩37,943 | ₩38,244 | -0.59% | 4.8천 |
|---|
| 2026.02.03 | ₩38,484 | ₩38,484 | ₩38,058 | ₩38,367 | -0.31% | 5.1천 |
|---|
| 2026.02.02 | ₩37,509 | ₩37,897 | ₩37,509 | ₩37,854 | +0.92% | 2.7만 |
|---|
| 2026.01.30 | ₩38,738 | ₩38,832 | ₩37,349 | ₩37,883 | -2.21% | 2.7만 |
|---|
| 2026.01.29 | ₩39,005 | ₩39,713 | ₩38,631 | ₩39,713 | +1.82% | 1.9만 |
|---|
| 2026.01.28 | ₩39,139 | ₩40,782 | ₩39,086 | ₩39,513 | +0.96% | 3만 |
|---|
| 2026.01.27 | ₩38,752 | ₩39,210 | ₩38,752 | ₩39,210 | +1.18% | 4.2천 |
|---|
| 2026.01.26 | ₩38,738 | ₩39,005 | ₩38,551 | ₩38,641 | -0.25% | 2.4만 |
|---|
| 2026.01.23 | ₩38,458 | ₩38,518 | ₩38,364 | ₩38,426 | -0.08% | 9.5만 |
|---|
| 2026.01.22 | ₩38,057 | ₩38,228 | ₩38,057 | ₩38,228 | +0.45% | 800 |
|---|
| 2026.01.21 | ₩37,716 | ₩37,803 | ₩37,340 | ₩37,803 | +0.23% | 7.9천 |
|---|
| 2026.01.20 | ₩37,242 | ₩37,349 | ₩37,109 | ₩37,109 | -0.36% | 1.2만 |
|---|
| 2026.01.16 | ₩37,509 | ₩37,509 | ₩37,282 | ₩37,456 | -0.14% | 4.1천 |
|---|
| 2026.01.15 | ₩37,710 | ₩37,883 | ₩37,643 | ₩37,671 | -0.10% | 3.1천 |
|---|
| 2026.01.14 | ₩37,536 | ₩37,830 | ₩37,382 | ₩37,830 | +0.78% | 4.6천 |
|---|
| 2026.01.13 | ₩37,776 | ₩37,776 | ₩37,376 | ₩37,421 | -0.94% | 1.8만 |
|---|
| 2026.01.12 | ₩37,296 | ₩37,683 | ₩37,296 | ₩37,608 | +0.84% | 4천 |
|---|
| 2026.01.09 | ₩36,895 | ₩37,002 | ₩36,708 | ₩36,954 | +0.16% | 9.1만 |
|---|
| 2026.01.08 | ₩36,093 | ₩36,360 | ₩35,953 | ₩36,326 | +0.64% | 1.1만 |
|---|
| 2026.01.07 | ₩36,561 | ₩36,584 | ₩36,467 | ₩36,467 | -0.26% | 1.8만 |
|---|
| 2026.01.06 | ₩36,668 | ₩36,988 | ₩36,668 | ₩36,986 | +0.87% | 2천 |
|---|
| 2026.01.05 | ₩36,080 | ₩36,481 | ₩36,080 | ₩36,374 | +0.81% | 1.8만 |
|---|
| 2026.01.02 | ₩35,626 | ₩35,659 | ₩35,292 | ₩35,511 | -0.32% | 4.1천 |
|---|
| 2025.12.31 | ₩35,278 | ₩35,278 | ₩35,182 | ₩35,182 | -0.27% | 1천 |
|---|
| 2025.12.30 | ₩35,726 | ₩35,913 | ₩35,687 | ₩35,687 | -0.11% | 1.2천 |
|---|
| 2025.12.29 | ₩35,412 | ₩35,425 | ₩35,105 | ₩35,256 | -0.44% | 7.6천 |
|---|
| 2025.12.26 | ₩36,207 | ₩36,374 | ₩36,207 | ₩36,374 | +0.46% | 1.3천 |
|---|
| 2025.12.24 | ₩35,474 | ₩35,599 | ₩35,474 | ₩35,590 | +0.33% | 1.4천 |
|---|
| 2025.12.23 | ₩35,319 | ₩35,559 | ₩35,292 | ₩35,540 | +0.63% | 6천 |
|---|
| 2025.12.22 | ₩35,212 | ₩35,301 | ₩35,212 | ₩35,300 | +0.25% | 1.4천 |
|---|
| 2025.12.19 | ₩35,506 | ₩35,646 | ₩35,479 | ₩35,587 | +0.23% | 3.1만 |
|---|
| 2025.12.18 | ₩34,904 | ₩34,998 | ₩34,904 | ₩34,941 | +0.10% | 600 |
|---|
| 2025.12.17 | ₩35,038 | ₩35,038 | ₩34,758 | ₩34,763 | -0.79% | 700 |
|---|
| 2025.12.16 | ₩34,664 | ₩34,711 | ₩34,571 | ₩34,711 | +0.13% | 1.1천 |
|---|
| 2025.12.15 | ₩34,844 | ₩34,971 | ₩34,844 | ₩34,918 | +0.21% | 2.3천 |
|---|
| 2025.12.12 | ₩35,132 | ₩35,132 | ₩34,711 | ₩34,711 | -1.20% | 1천 |
|---|
| 2025.12.11 | ₩34,904 | ₩35,236 | ₩34,798 | ₩35,192 | +0.82% | 2.4천 |
|---|
| 2025.12.10 | ₩34,544 | ₩34,824 | ₩34,544 | ₩34,824 | +0.81% | 3천 |
|---|
| 2025.12.09 | ₩34,557 | ₩34,612 | ₩34,557 | ₩34,603 | +0.13% | 2.1천 |
|---|
| 2025.12.08 | ₩34,343 | ₩34,343 | ₩34,250 | ₩34,338 | -0.02% | 6천 |
|---|
| 2025.12.05 | ₩34,410 | ₩34,450 | ₩34,383 | ₩34,383 | -0.08% | 8.8만 |
|---|
| 2025.12.04 | ₩34,343 | ₩34,374 | ₩34,290 | ₩34,374 | +0.09% | 1.1만 |
|---|
| 2025.12.03 | ₩34,465 | ₩34,516 | ₩34,437 | ₩34,516 | +0.15% | 4.6천 |
|---|
| 2025.12.02 | ₩34,474 | ₩34,493 | ₩34,424 | ₩34,493 | +0.05% | 2.5천 |
|---|
| 2025.12.01 | ₩34,343 | ₩34,530 | ₩34,257 | ₩34,383 | +0.12% | 2.1천 |
|---|
| 2025.11.28 | ₩34,350 | ₩34,512 | ₩34,350 | ₩34,512 | +0.47% | 300 |
|---|
| 2025.11.26 | ₩34,096 | ₩34,263 | ₩33,969 | ₩34,210 | +0.33% | 1.6천 |
|---|
| 2025.11.25 | ₩33,595 | ₩33,861 | ₩33,595 | ₩33,861 | +0.79% | 300 |
|---|
| 2025.11.24 | ₩33,395 | ₩33,610 | ₩33,395 | ₩33,610 | +0.64% | 8.6천 |
|---|
| 2025.11.21 | ₩32,968 | ₩33,288 | ₩32,941 | ₩33,132 | +0.50% | 2.8천 |
|---|
| 2025.11.20 | ₩33,595 | ₩33,595 | ₩32,941 | ₩32,941 | -1.95% | 1.4만 |
|---|
| 2025.11.19 | ₩33,235 | ₩33,277 | ₩33,208 | ₩33,241 | +0.02% | 4.4천 |
|---|
| 2025.11.18 | ₩32,901 | ₩33,072 | ₩32,874 | ₩32,937 | +0.11% | 1.9천 |
|---|
| 2025.11.17 | ₩33,248 | ₩33,408 | ₩33,021 | ₩33,072 | -0.53% | 6천 |
|---|
| 2025.11.14 | ₩33,662 | ₩33,662 | ₩33,422 | ₩33,422 | -0.71% | 700 |
|---|
| 2025.11.13 | ₩34,274 | ₩34,290 | ₩33,877 | ₩33,893 | -1.11% | 900 |
|---|
| 2025.11.12 | ₩34,691 | ₩34,758 | ₩34,675 | ₩34,675 | -0.05% | 400 |
|---|
| 2025.11.11 | ₩34,116 | ₩34,263 | ₩33,956 | ₩34,262 | +0.43% | 1.5천 |
|---|
| 2025.11.10 | ₩33,769 | ₩33,996 | ₩33,769 | ₩33,968 | +0.59% | 1.5천 |
|---|
| 2025.11.07 | ₩32,834 | ₩33,128 | ₩32,822 | ₩33,116 | +0.86% | 2.8천 |
|---|
| 2025.11.06 | ₩33,435 | ₩33,435 | ₩33,061 | ₩33,093 | -1.02% | 4.4천 |
|---|
| 2025.11.05 | ₩33,288 | ₩33,435 | ₩33,288 | ₩33,366 | +0.23% | 3천 |
|---|
| 2025.11.04 | ₩33,261 | ₩33,355 | ₩33,101 | ₩33,101 | -0.48% | 2.3천 |
|---|
| 2025.11.03 | ₩33,595 | ₩33,627 | ₩33,569 | ₩33,627 | +0.10% | 1.3만 |
|---|
| 2025.10.31 | ₩33,742 | ₩33,742 | ₩33,642 | ₩33,642 | -0.30% | 1.2천 |
|---|
| 2025.10.30 | ₩33,769 | ₩33,769 | ₩33,710 | ₩33,710 | -0.17% | 400 |
|---|
| 2025.10.29 | ₩33,972 | ₩33,972 | ₩33,529 | ₩33,555 | -1.23% | 3.8만 |
|---|
| 2025.10.28 | ₩33,734 | ₩33,916 | ₩33,734 | ₩33,824 | +0.27% | 4.8천 |
|---|
| 2025.10.27 | ₩33,829 | ₩33,969 | ₩33,769 | ₩33,923 | +0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩33,929 | ₩33,969 | ₩33,809 | ₩33,865 | -0.19% | 1.5만 |
|---|
| 2025.10.23 | ₩33,897 | ₩33,897 | ₩33,754 | ₩33,754 | -0.42% | 300 |
|---|
| 2025.10.22 | ₩33,555 | ₩33,609 | ₩33,368 | ₩33,565 | +0.03% | 5.9천 |
|---|
| 2025.10.21 | ₩34,063 | ₩34,063 | ₩33,716 | ₩33,728 | -0.98% | 2.9천 |
|---|
| 2025.10.20 | ₩34,303 | ₩34,549 | ₩34,290 | ₩34,549 | +0.72% | 5.5천 |
|---|
| 2025.10.17 | ₩33,515 | ₩33,705 | ₩33,515 | ₩33,705 | +0.57% | 7.2만 |
|---|
| 2025.10.16 | ₩34,305 | ₩34,305 | ₩33,956 | ₩34,250 | -0.16% | 1.5천 |
|---|
| 2025.10.15 | ₩34,023 | ₩34,082 | ₩33,595 | ₩34,082 | +0.17% | 4천 |
|---|
| 2025.10.14 | ₩33,008 | ₩33,809 | ₩33,008 | ₩33,635 | +1.90% | 4천 |
|---|
| 2025.10.13 | ₩33,008 | ₩33,770 | ₩32,994 | ₩33,754 | +2.26% | 4천 |
|---|
| 2025.10.10 | ₩33,435 | ₩33,435 | ₩32,353 | ₩32,361 | -3.21% | 3.2천 |
|---|