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 | ₩42,034 | ₩42,275 | ₩42,034 | ₩42,128 | +0.22% | 1.9만 |
| 2026.10.08 | ₩42,114 | ₩42,315 | ₩41,553 | ₩41,686 | -1.02% | 1.4만 |
| 2026.10.07 | ₩42,248 | ₩43,305 | ₩42,088 | ₩42,101 | -0.35% | 1.9만 |
| 2026.10.06 | ₩42,048 | ₩42,114 | ₩41,900 | ₩42,088 | +0.10% | 6.6천 |
| 2026.10.05 | ₩41,981 | ₩42,355 | ₩41,981 | ₩42,342 | +0.86% | 1.1만 |
| 2026.10.02 | ₩41,325 | ₩41,860 | ₩41,312 | ₩41,860 | +1.29% | 13.4만 |
| 2026.10.01 | ₩41,820 | ₩41,860 | ₩41,299 | ₩41,553 | -0.64% | 4.7천 |
| 2026.09.30 | ₩41,553 | ₩41,847 | ₩41,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,566 |
| +0.03% |
| 1.3만 |
| 2026.09.29 | ₩41,673 | ₩41,740 | ₩41,546 | ₩41,593 | -0.19% | 2.7만 |
|---|
| 2026.09.28 | ₩41,834 | ₩41,967 | ₩41,753 | ₩41,807 | -0.06% | 4.8만 |
|---|
| 2026.09.25 | ₩41,887 | ₩41,894 | ₩41,680 | ₩41,686 | -0.48% | 1.7만 |
|---|
| 2026.09.24 | ₩41,486 | ₩41,827 | ₩41,272 | ₩41,807 | +0.77% | 2.9만 |
|---|
| 2026.09.23 | ₩40,884 | ₩41,432 | ₩40,884 | ₩41,392 | +1.24% | 1.9만 |
|---|
| 2026.09.22 | ₩40,617 | ₩40,831 | ₩40,617 | ₩40,714 | +0.24% | 37.8만 |
|---|
| 2026.09.21 | ₩40,630 | ₩41,165 | ₩40,576 | ₩41,165 | +1.32% | 3.6만 |
|---|
| 2026.09.18 | ₩40,657 | ₩40,710 | ₩40,576 | ₩40,697 | +0.10% | 1.5만 |
|---|
| 2026.09.17 | ₩40,536 | ₩40,603 | ₩40,382 | ₩40,590 | +0.13% | 2.2만 |
|---|
| 2026.09.16 | ₩40,523 | ₩40,536 | ₩40,255 | ₩40,456 | -0.17% | 1.5만 |
|---|
| 2026.09.15 | ₩40,536 | ₩40,669 | ₩40,536 | ₩40,669 | +0.33% | 3.2천 |
|---|
| 2026.09.14 | ₩40,758 | ₩40,758 | ₩40,496 | ₩40,554 | -0.50% | 1만 |
|---|
| 2026.09.11 | ₩40,476 | ₩40,701 | ₩40,423 | ₩40,701 | +0.56% | 6.1천 |
|---|
| 2026.09.10 | ₩40,229 | ₩40,421 | ₩40,229 | ₩40,421 | +0.48% | 2만 |
|---|
| 2026.09.09 | ₩39,774 | ₩39,948 | ₩39,774 | ₩39,945 | +0.43% | 2.4천 |
|---|
| 2026.09.08 | ₩39,720 | ₩39,827 | ₩39,656 | ₩39,656 | -0.16% | 1.1만 |
|---|
| 2026.09.04 | ₩39,480 | ₩39,607 | ₩39,480 | ₩39,607 | +0.32% | 800 |
|---|
| 2026.09.03 | ₩39,373 | ₩39,635 | ₩39,373 | ₩39,635 | +0.67% | 8.6천 |
|---|
| 2026.09.02 | ₩39,306 | ₩39,547 | ₩39,306 | ₩39,473 | +0.43% | 4.1천 |
|---|
| 2026.09.01 | ₩39,199 | ₩39,386 | ₩39,152 | ₩39,333 | +0.34% | 26.2만 |
|---|
| 2026.08.31 | ₩39,440 | ₩39,453 | ₩39,145 | ₩39,186 | -0.64% | 8.2천 |
|---|
| 2026.08.28 | ₩39,266 | ₩39,289 | ₩39,186 | ₩39,289 | +0.06% | 600 |
|---|
| 2026.08.27 | ₩39,179 | ₩39,179 | ₩39,179 | ₩39,179 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩38,918 | ₩38,918 | ₩38,802 | ₩38,802 | -0.30% | 1천 |
|---|
| 2026.08.25 | ₩38,671 | ₩38,671 | ₩38,474 | ₩38,474 | -0.51% | 2.4천 |
|---|
| 2026.08.24 | ₩39,045 | ₩39,052 | ₩39,018 | ₩39,018 | -0.07% | 3.7천 |
|---|
| 2026.08.21 | ₩39,132 | ₩39,301 | ₩39,132 | ₩39,301 | +0.43% | 5.2천 |
|---|
| 2026.08.20 | ₩38,798 | ₩40,449 | ₩38,651 | ₩39,806 | +2.60% | 5.5천 |
|---|
| 2026.08.19 | ₩38,918 | ₩38,958 | ₩38,804 | ₩38,818 | -0.26% | 7.7천 |
|---|
| 2026.08.18 | ₩39,533 | ₩40,496 | ₩39,199 | ₩39,246 | -0.73% | 2.4천 |
|---|
| 2026.08.17 | ₩39,547 | ₩39,670 | ₩39,493 | ₩39,670 | +0.31% | 5.4천 |
|---|
| 2026.08.14 | ₩39,319 | ₩39,507 | ₩39,319 | ₩39,507 | +0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩39,025 | ₩39,173 | ₩39,025 | ₩39,173 | +0.38% | 1.7천 |
|---|
| 2026.08.12 | ₩39,186 | ₩39,436 | ₩39,186 | ₩39,421 | +0.60% | 1.3만 |
|---|
| 2026.08.11 | ₩39,232 | ₩39,259 | ₩39,226 | ₩39,259 | +0.07% | 700 |
|---|
| 2026.08.10 | ₩39,252 | ₩39,640 | ₩39,252 | ₩39,313 | +0.15% | 9.2천 |
|---|
| 2026.08.07 | ₩38,798 | ₩38,824 | ₩38,751 | ₩38,766 | -0.08% | 5.4천 |
|---|
| 2026.08.06 | ₩38,771 | ₩39,145 | ₩37,594 | ₩38,677 | -0.24% | 1.3만 |
|---|
| 2026.08.05 | ₩38,918 | ₩38,918 | ₩37,982 | ₩37,982 | -2.41% | 3.6만 |
|---|
| 2026.08.04 | ₩38,584 | ₩38,744 | ₩38,584 | ₩38,727 | +0.37% | 2.1천 |
|---|
| 2026.08.03 | ₩38,423 | ₩38,626 | ₩38,423 | ₩38,617 | +0.50% | 2.4천 |
|---|
| 2026.07.31 | ₩38,744 | ₩38,826 | ₩38,744 | ₩38,826 | +0.21% | 900 |
|---|
| 2026.07.30 | ₩38,129 | ₩38,319 | ₩38,129 | ₩38,319 | +0.50% | 56.6만 |
|---|
| 2026.07.29 | ₩38,691 | ₩38,771 | ₩38,510 | ₩38,510 | -0.47% | 4천 |
|---|
| 2026.07.28 | ₩38,624 | ₩38,624 | ₩38,410 | ₩38,529 | -0.25% | 2.9천 |
|---|
| 2026.07.27 | ₩38,851 | ₩38,867 | ₩38,824 | ₩38,867 | +0.04% | 1천 |
|---|
| 2026.07.24 | ₩39,426 | ₩39,426 | ₩39,012 | ₩39,061 | -0.93% | 1.3만 |
|---|
| 2026.07.23 | ₩39,306 | ₩39,306 | ₩39,286 | ₩39,286 | -0.05% | 1.8천 |
|---|
| 2026.07.22 | ₩39,239 | ₩39,252 | ₩39,212 | ₩39,234 | -0.01% | 3.8천 |
|---|
| 2026.07.21 | ₩38,811 | ₩39,032 | ₩38,811 | ₩39,032 | +0.57% | 1.4천 |
|---|
| 2026.07.20 | ₩38,209 | ₩38,396 | ₩38,209 | ₩38,396 | +0.49% | 900 |
|---|
| 2026.07.17 | ₩38,102 | ₩38,330 | ₩38,062 | ₩38,249 | +0.39% | 5.5만 |
|---|
| 2026.07.16 | ₩38,651 | ₩38,651 | ₩38,518 | ₩38,518 | -0.34% | 700 |
|---|
| 2026.07.15 | ₩38,450 | ₩38,450 | ₩38,372 | ₩38,372 | -0.20% | 700 |
|---|
| 2026.07.14 | ₩38,584 | ₩38,691 | ₩38,546 | ₩38,651 | +0.17% | 9.7천 |
|---|
| 2026.07.13 | ₩38,570 | ₩38,784 | ₩38,570 | ₩38,774 | +0.53% | 2.6천 |
|---|
| 2026.07.10 | ₩38,477 | ₩38,677 | ₩38,410 | ₩38,483 | +0.02% | 2.7천 |
|---|
| 2026.07.09 | ₩38,410 | ₩38,481 | ₩38,410 | ₩38,481 | +0.18% | 400 |
|---|
| 2026.07.08 | ₩38,383 | ₩38,383 | ₩38,370 | ₩38,370 | -0.03% | 1천 |
|---|
| 2026.07.07 | ₩38,651 | ₩38,668 | ₩38,584 | ₩38,668 | +0.04% | 1.7천 |
|---|
| 2026.07.06 | ₩38,758 | ₩38,758 | ₩38,738 | ₩38,738 | -0.05% | 400 |
|---|
| 2026.07.02 | ₩38,437 | ₩38,490 | ₩38,303 | ₩38,316 | -0.31% | 5.9천 |
|---|
| 2026.07.01 | ₩38,691 | ₩38,717 | ₩38,691 | ₩38,704 | +0.03% | 1.8천 |
|---|
| 2026.06.30 | ₩38,517 | ₩38,704 | ₩38,517 | ₩38,656 | +0.36% | 2천 |
|---|
| 2026.06.29 | ₩38,142 | ₩38,182 | ₩37,969 | ₩38,162 | +0.05% | 3천 |
|---|
| 2026.06.26 | ₩38,009 | ₩38,116 | ₩37,969 | ₩38,022 | +0.04% | 7.3천 |
|---|
| 2026.06.25 | ₩37,982 | ₩38,249 | ₩37,982 | ₩38,249 | +0.70% | 1.1만 |
|---|
| 2026.06.24 | ₩38,156 | ₩38,243 | ₩38,002 | ₩38,002 | -0.40% | 4.9천 |
|---|
| 2026.06.23 | ₩38,597 | ₩38,717 | ₩38,557 | ₩38,570 | -0.07% | 5.4천 |
|---|
| 2026.06.22 | ₩39,186 | ₩39,303 | ₩39,119 | ₩39,297 | +0.28% | 1.2천 |
|---|
| 2026.06.18 | ₩38,704 | ₩39,038 | ₩38,664 | ₩39,038 | +0.86% | 1.5천 |
|---|
| 2026.06.17 | ₩38,693 | ₩38,693 | ₩38,693 | ₩38,693 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩38,824 | ₩38,931 | ₩38,624 | ₩38,624 | -0.52% | 6.7만 |
|---|
| 2026.06.15 | ₩38,844 | ₩38,972 | ₩38,758 | ₩38,942 | +0.25% | 7.8천 |
|---|
| 2026.06.12 | ₩38,510 | ₩38,664 | ₩38,503 | ₩38,597 | +0.23% | 8.9천 |
|---|
| 2026.06.11 | ₩38,142 | ₩38,350 | ₩38,116 | ₩38,350 | +0.54% | 2.5천 |
|---|
| 2026.06.10 | ₩38,423 | ₩38,423 | ₩38,035 | ₩38,049 | -0.97% | 4.3천 |
|---|
| 2026.06.09 | ₩38,998 | ₩38,998 | ₩38,116 | ₩38,376 | -1.59% | 1.7만 |
|---|
| 2026.06.08 | ₩38,798 | ₩38,992 | ₩38,798 | ₩38,878 | +0.21% | 1.1만 |
|---|
| 2026.06.05 | ₩39,212 | ₩39,212 | ₩38,503 | ₩38,517 | -1.77% | 8천 |
|---|
| 2026.06.04 | ₩39,426 | ₩39,627 | ₩39,359 | ₩39,592 | +0.42% | 2.6만 |
|---|
| 2026.06.03 | ₩39,600 | ₩39,640 | ₩39,600 | ₩39,600 | 0.00% | 900 |
|---|
| 2026.06.02 | ₩39,440 | ₩39,694 | ₩39,440 | ₩39,682 | +0.61% | 5.8천 |
|---|
| 2026.06.01 | ₩39,252 | ₩40,040 | ₩39,252 | ₩39,533 | +0.72% | 2.6천 |
|---|
| 2026.05.29 | ₩38,972 | ₩39,079 | ₩38,972 | ₩39,079 | +0.27% | 24.5만 |
|---|
| 2026.05.28 | ₩39,012 | ₩39,092 | ₩39,012 | ₩39,065 | +0.14% | 2.4천 |
|---|
| 2026.05.27 | ₩39,172 | ₩39,172 | ₩39,025 | ₩39,131 | -0.11% | 302.4만 |
|---|
| 2026.05.26 | ₩39,386 | ₩39,492 | ₩39,386 | ₩39,454 | +0.17% | 4천 |
|---|
| 2026.05.22 | ₩39,480 | ₩39,600 | ₩39,400 | ₩39,413 | -0.17% | 1.4만 |
|---|
| 2026.05.21 | ₩39,533 | ₩39,560 | ₩39,533 | ₩39,536 | +0.01% | 5천 |
|---|
| 2026.05.20 | ₩39,573 | ₩39,573 | ₩39,470 | ₩39,470 | -0.26% | 4.9천 |
|---|
| 2026.05.19 | ₩39,694 | ₩39,694 | ₩39,600 | ₩39,647 | -0.12% | 3.7천 |
|---|
| 2026.05.18 | ₩39,734 | ₩39,734 | ₩39,654 | ₩39,664 | -0.18% | 3.2천 |
|---|
| 2026.05.15 | ₩39,507 | ₩39,667 | ₩39,507 | ₩39,638 | +0.33% | 4.8만 |
|---|
| 2026.05.14 | ₩39,694 | ₩39,921 | ₩39,667 | ₩39,921 | +0.57% | 8.4천 |
|---|
| 2026.05.13 | ₩39,781 | ₩40,055 | ₩39,781 | ₩39,917 | +0.34% | 2.1만 |
|---|
| 2026.05.12 | ₩39,547 | ₩39,794 | ₩39,520 | ₩39,794 | +0.63% | 1천 |
|---|
| 2026.05.11 | ₩39,266 | ₩39,474 | ₩39,266 | ₩39,474 | +0.53% | 2.1천 |
|---|
| 2026.05.08 | ₩38,704 | ₩38,866 | ₩38,704 | ₩38,866 | +0.42% | 900 |
|---|
| 2026.05.07 | ₩38,751 | ₩38,751 | ₩38,490 | ₩38,647 | -0.27% | 6.4천 |
|---|
| 2026.05.06 | ₩38,616 | ₩38,744 | ₩38,616 | ₩38,742 | +0.33% | 3.4천 |
|---|
| 2026.05.05 | ₩38,677 | ₩38,724 | ₩38,677 | ₩38,715 | +0.10% | 1.6천 |
|---|
| 2026.05.04 | ₩38,370 | ₩38,497 | ₩38,370 | ₩38,497 | +0.33% | 600 |
|---|
| 2026.05.01 | ₩38,169 | ₩38,503 | ₩38,169 | ₩38,489 | +0.84% | 800 |
|---|
| 2026.04.30 | ₩38,249 | ₩38,550 | ₩38,209 | ₩38,550 | +0.79% | 6.8천 |
|---|
| 2026.04.29 | ₩38,276 | ₩38,463 | ₩38,276 | ₩38,461 | +0.48% | 7.2천 |
|---|
| 2026.04.28 | ₩38,196 | ₩38,256 | ₩38,196 | ₩38,256 | +0.16% | 1.5천 |
|---|
| 2026.04.27 | ₩38,169 | ₩38,248 | ₩38,102 | ₩38,248 | +0.21% | 1.6만 |
|---|
| 2026.04.24 | ₩38,142 | ₩38,142 | ₩38,009 | ₩38,084 | -0.15% | 2.8천 |
|---|
| 2026.04.23 | ₩38,035 | ₩38,102 | ₩37,969 | ₩38,073 | +0.10% | 6천 |
|---|
| 2026.04.22 | ₩38,102 | ₩38,102 | ₩38,094 | ₩38,094 | -0.02% | 500 |
|---|
| 2026.04.21 | ₩37,821 | ₩38,049 | ₩37,795 | ₩37,862 | +0.11% | 3.5천 |
|---|
| 2026.04.20 | ₩37,808 | ₩37,848 | ₩37,781 | ₩37,816 | +0.02% | 6.2천 |
|---|
| 2026.04.17 | ₩37,982 | ₩37,982 | ₩37,668 | ₩37,736 | -0.65% | 1.4만 |
|---|
| 2026.04.16 | ₩37,995 | ₩38,089 | ₩37,928 | ₩38,062 | +0.18% | 3.8만 |
|---|
| 2026.04.15 | ₩37,821 | ₩37,895 | ₩37,821 | ₩37,859 | +0.10% | 2.6천 |
|---|
| 2026.04.14 | ₩37,935 | ₩37,982 | ₩37,755 | ₩37,783 | -0.40% | 5천 |
|---|
| 2026.04.13 | ₩38,116 | ₩38,162 | ₩38,002 | ₩38,002 | -0.30% | 3.9천 |
|---|
| 2026.04.10 | ₩37,888 | ₩37,955 | ₩37,859 | ₩37,859 | -0.08% | 1.1천 |
|---|
| 2026.04.09 | ₩37,955 | ₩37,955 | ₩37,594 | ₩37,795 | -0.42% | 2.2천 |
|---|
| 2026.04.08 | ₩37,487 | ₩37,607 | ₩37,300 | ₩37,594 | +0.29% | 7천 |
|---|
| 2026.04.07 | ₩38,503 | ₩38,608 | ₩38,356 | ₩38,356 | -0.38% | 3.4천 |
|---|
| 2026.04.06 | ₩38,316 | ₩38,343 | ₩38,196 | ₩38,343 | +0.07% | 2천 |
|---|
| 2026.04.02 | ₩38,209 | ₩38,217 | ₩38,089 | ₩38,217 | +0.02% | 3.8천 |
|---|
| 2026.04.01 | ₩37,755 | ₩37,835 | ₩37,725 | ₩37,835 | +0.21% | 2.1천 |
|---|
| 2026.03.31 | ₩37,848 | ₩37,848 | ₩37,714 | ₩37,788 | -0.16% | 6.3천 |
|---|
| 2026.03.30 | ₩37,795 | ₩37,821 | ₩37,714 | ₩37,821 | +0.07% | 3.6천 |
|---|
| 2026.03.27 | ₩37,714 | ₩37,821 | ₩37,694 | ₩37,808 | +0.25% | 2.4천 |
|---|
| 2026.03.26 | ₩37,507 | ₩37,581 | ₩37,480 | ₩37,514 | +0.02% | 5.9천 |
|---|
| 2026.03.25 | ₩37,380 | ₩37,434 | ₩37,367 | ₩37,427 | +0.13% | 3.2천 |
|---|
| 2026.03.24 | ₩37,286 | ₩37,447 | ₩37,273 | ₩37,353 | +0.18% | 2.2만 |
|---|
| 2026.03.23 | ₩37,393 | ₩37,407 | ₩37,099 | ₩37,126 | -0.72% | 5천 |
|---|
| 2026.03.20 | ₩37,795 | ₩37,795 | ₩37,487 | ₩37,581 | -0.57% | 3.9천 |
|---|
| 2026.03.19 | ₩37,701 | ₩37,835 | ₩37,634 | ₩37,755 | +0.14% | 1.1만 |
|---|
| 2026.03.18 | ₩38,503 | ₩38,584 | ₩38,383 | ₩38,396 | -0.28% | 1.5만 |
|---|
| 2026.03.17 | ₩38,677 | ₩38,677 | ₩38,517 | ₩38,621 | -0.15% | 4.9만 |
|---|
| 2026.03.16 | ₩38,437 | ₩38,544 | ₩38,383 | ₩38,423 | -0.03% | 1.1만 |
|---|
| 2026.03.13 | ₩38,557 | ₩38,557 | ₩38,249 | ₩38,263 | -0.76% | 3.6천 |
|---|
| 2026.03.12 | ₩38,744 | ₩38,878 | ₩38,570 | ₩38,637 | -0.28% | 1.4천 |
|---|
| 2026.03.11 | ₩38,517 | ₩38,731 | ₩38,517 | ₩38,731 | +0.56% | 9.6천 |
|---|
| 2026.03.10 | ₩38,891 | ₩38,972 | ₩38,704 | ₩38,744 | -0.38% | 1.9만 |
|---|
| 2026.03.09 | ₩38,477 | ₩38,704 | ₩38,356 | ₩38,517 | +0.10% | 1.8만 |
|---|
| 2026.03.06 | ₩37,875 | ₩38,517 | ₩37,875 | ₩38,343 | +1.24% | 2.4만 |
|---|
| 2026.03.05 | ₩38,209 | ₩38,236 | ₩37,808 | ₩37,969 | -0.63% | 6.9천 |
|---|
| 2026.03.04 | ₩38,289 | ₩38,530 | ₩38,249 | ₩38,470 | +0.47% | 6.6천 |
|---|
| 2026.03.03 | ₩37,915 | ₩38,196 | ₩37,581 | ₩38,035 | +0.32% | 2.7천 |
|---|
| 2026.03.02 | ₩39,065 | ₩39,105 | ₩38,851 | ₩39,105 | +0.10% | 4.7천 |
|---|
| 2026.02.27 | ₩39,172 | ₩39,400 | ₩39,172 | ₩39,400 | +0.58% | 5.3천 |
|---|
| 2026.02.26 | ₩38,878 | ₩39,079 | ₩38,771 | ₩39,065 | +0.48% | 3.4천 |
|---|
| 2026.02.25 | ₩38,958 | ₩39,279 | ₩38,918 | ₩38,918 | -0.10% | 2만 |
|---|
| 2026.02.24 | ₩38,437 | ₩38,717 | ₩38,437 | ₩38,637 | +0.52% | 5.9천 |
|---|
| 2026.02.23 | ₩38,798 | ₩38,798 | ₩38,343 | ₩38,507 | -0.75% | 4.3천 |
|---|
| 2026.02.20 | ₩38,263 | ₩38,570 | ₩38,236 | ₩38,570 | +0.80% | 3.1만 |
|---|
| 2026.02.19 | ₩37,848 | ₩38,162 | ₩37,848 | ₩38,156 | +0.81% | 9.6천 |
|---|
| 2026.02.18 | ₩38,049 | ₩38,347 | ₩38,009 | ₩38,196 | +0.39% | 1.4만 |
|---|
| 2026.02.17 | ₩37,607 | ₩37,828 | ₩37,290 | ₩37,714 | +0.28% | 5.3천 |
|---|
| 2026.02.13 | ₩37,808 | ₩38,116 | ₩37,808 | ₩37,915 | +0.28% | 6.9천 |
|---|
| 2026.02.12 | ₩38,717 | ₩38,758 | ₩37,808 | ₩37,808 | -2.35% | 4.5천 |
|---|
| 2026.02.11 | ₩38,918 | ₩38,918 | ₩38,671 | ₩38,744 | -0.45% | 5.9천 |
|---|
| 2026.02.10 | ₩38,610 | ₩38,651 | ₩38,554 | ₩38,557 | -0.14% | 3.7천 |
|---|
| 2026.02.09 | ₩38,544 | ₩38,985 | ₩38,544 | ₩38,931 | +1.01% | 1.2만 |
|---|
| 2026.02.06 | ₩37,808 | ₩38,320 | ₩37,808 | ₩38,320 | +1.35% | 5.6만 |
|---|
| 2026.02.05 | ₩37,748 | ₩37,755 | ₩37,190 | ₩37,190 | -1.48% | 3.6천 |
|---|
| 2026.02.04 | ₩38,517 | ₩38,517 | ₩37,989 | ₩38,289 | -0.59% | 4.8천 |
|---|
| 2026.02.03 | ₩38,530 | ₩38,530 | ₩38,104 | ₩38,413 | -0.31% | 5.1천 |
|---|
| 2026.02.02 | ₩37,554 | ₩37,942 | ₩37,554 | ₩37,899 | +0.92% | 2.7만 |
|---|
| 2026.01.30 | ₩38,784 | ₩38,878 | ₩37,393 | ₩37,928 | -2.21% | 2.7만 |
|---|
| 2026.01.29 | ₩39,052 | ₩39,761 | ₩38,677 | ₩39,761 | +1.82% | 1.9만 |
|---|
| 2026.01.28 | ₩39,186 | ₩40,831 | ₩39,132 | ₩39,560 | +0.96% | 3만 |
|---|
| 2026.01.27 | ₩38,798 | ₩39,256 | ₩38,798 | ₩39,256 | +1.18% | 4.2천 |
|---|
| 2026.01.26 | ₩38,784 | ₩39,052 | ₩38,597 | ₩38,687 | -0.25% | 2.4만 |
|---|
| 2026.01.23 | ₩38,503 | ₩38,564 | ₩38,410 | ₩38,471 | -0.08% | 9.5만 |
|---|
| 2026.01.22 | ₩38,102 | ₩38,273 | ₩38,102 | ₩38,273 | +0.45% | 800 |
|---|
| 2026.01.21 | ₩37,761 | ₩37,848 | ₩37,384 | ₩37,848 | +0.23% | 7.9천 |
|---|
| 2026.01.20 | ₩37,286 | ₩37,393 | ₩37,153 | ₩37,153 | -0.36% | 1.2만 |
|---|
| 2026.01.16 | ₩37,554 | ₩37,554 | ₩37,327 | ₩37,500 | -0.14% | 4.1천 |
|---|
| 2026.01.15 | ₩37,755 | ₩37,928 | ₩37,688 | ₩37,716 | -0.10% | 3.1천 |
|---|
| 2026.01.14 | ₩37,581 | ₩37,875 | ₩37,427 | ₩37,875 | +0.78% | 4.6천 |
|---|
| 2026.01.13 | ₩37,821 | ₩37,821 | ₩37,420 | ₩37,466 | -0.94% | 1.8만 |
|---|
| 2026.01.12 | ₩37,340 | ₩37,728 | ₩37,340 | ₩37,653 | +0.84% | 4천 |
|---|
| 2026.01.09 | ₩36,939 | ₩37,046 | ₩36,751 | ₩36,998 | +0.16% | 9.1만 |
|---|
| 2026.01.08 | ₩36,136 | ₩36,404 | ₩35,996 | ₩36,369 | +0.64% | 1.1만 |
|---|
| 2026.01.07 | ₩36,604 | ₩36,627 | ₩36,511 | ₩36,511 | -0.26% | 1.8만 |
|---|
| 2026.01.06 | ₩36,711 | ₩37,032 | ₩36,711 | ₩37,030 | +0.87% | 2천 |
|---|
| 2026.01.05 | ₩36,123 | ₩36,524 | ₩36,123 | ₩36,417 | +0.81% | 1.8만 |
|---|
| 2026.01.02 | ₩35,668 | ₩35,702 | ₩35,334 | ₩35,553 | -0.32% | 4.1천 |
|---|
| 2025.12.31 | ₩35,320 | ₩35,320 | ₩35,224 | ₩35,224 | -0.27% | 1천 |
|---|
| 2025.12.30 | ₩35,768 | ₩35,956 | ₩35,730 | ₩35,730 | -0.11% | 1.2천 |
|---|
| 2025.12.29 | ₩35,454 | ₩35,468 | ₩35,147 | ₩35,298 | -0.44% | 7.6천 |
|---|
| 2025.12.26 | ₩36,250 | ₩36,417 | ₩36,250 | ₩36,417 | +0.46% | 1.3천 |
|---|
| 2025.12.24 | ₩35,516 | ₩35,641 | ₩35,516 | ₩35,632 | +0.33% | 1.4천 |
|---|
| 2025.12.23 | ₩35,361 | ₩35,601 | ₩35,334 | ₩35,583 | +0.63% | 6천 |
|---|
| 2025.12.22 | ₩35,254 | ₩35,343 | ₩35,254 | ₩35,342 | +0.25% | 1.4천 |
|---|
| 2025.12.19 | ₩35,548 | ₩35,688 | ₩35,521 | ₩35,629 | +0.23% | 3.1만 |
|---|
| 2025.12.18 | ₩34,946 | ₩35,040 | ₩34,946 | ₩34,982 | +0.10% | 600 |
|---|
| 2025.12.17 | ₩35,080 | ₩35,080 | ₩34,799 | ₩34,804 | -0.79% | 700 |
|---|
| 2025.12.16 | ₩34,705 | ₩34,752 | ₩34,612 | ₩34,752 | +0.13% | 1.1천 |
|---|
| 2025.12.15 | ₩34,886 | ₩35,013 | ₩34,886 | ₩34,959 | +0.21% | 2.3천 |
|---|
| 2025.12.12 | ₩35,173 | ₩35,173 | ₩34,752 | ₩34,752 | -1.20% | 1천 |
|---|
| 2025.12.11 | ₩34,946 | ₩35,278 | ₩34,839 | ₩35,234 | +0.82% | 2.4천 |
|---|
| 2025.12.10 | ₩34,585 | ₩34,866 | ₩34,585 | ₩34,866 | +0.81% | 3천 |
|---|
| 2025.12.09 | ₩34,598 | ₩34,653 | ₩34,598 | ₩34,644 | +0.13% | 2.1천 |
|---|
| 2025.12.08 | ₩34,384 | ₩34,384 | ₩34,291 | ₩34,379 | -0.02% | 6천 |
|---|
| 2025.12.05 | ₩34,451 | ₩34,491 | ₩34,424 | ₩34,424 | -0.08% | 8.8만 |
|---|
| 2025.12.04 | ₩34,384 | ₩34,415 | ₩34,331 | ₩34,415 | +0.09% | 1.1만 |
|---|
| 2025.12.03 | ₩34,506 | ₩34,557 | ₩34,478 | ₩34,557 | +0.15% | 4.6천 |
|---|
| 2025.12.02 | ₩34,515 | ₩34,534 | ₩34,465 | ₩34,534 | +0.05% | 2.5천 |
|---|
| 2025.12.01 | ₩34,384 | ₩34,572 | ₩34,297 | ₩34,424 | +0.12% | 2.1천 |
|---|
| 2025.11.28 | ₩34,391 | ₩34,553 | ₩34,391 | ₩34,553 | +0.47% | 300 |
|---|
| 2025.11.26 | ₩34,137 | ₩34,304 | ₩34,010 | ₩34,251 | +0.33% | 1.6천 |
|---|
| 2025.11.25 | ₩33,635 | ₩33,902 | ₩33,635 | ₩33,902 | +0.79% | 300 |
|---|
| 2025.11.24 | ₩33,435 | ₩33,650 | ₩33,435 | ₩33,650 | +0.64% | 8.6천 |
|---|
| 2025.11.21 | ₩33,007 | ₩33,328 | ₩32,980 | ₩33,171 | +0.50% | 2.8천 |
|---|
| 2025.11.20 | ₩33,635 | ₩33,635 | ₩32,980 | ₩32,980 | -1.95% | 1.4만 |
|---|
| 2025.11.19 | ₩33,274 | ₩33,317 | ₩33,248 | ₩33,281 | +0.02% | 4.4천 |
|---|
| 2025.11.18 | ₩32,940 | ₩33,111 | ₩32,913 | ₩32,976 | +0.11% | 1.9천 |
|---|
| 2025.11.17 | ₩33,288 | ₩33,448 | ₩33,060 | ₩33,111 | -0.53% | 6천 |
|---|
| 2025.11.14 | ₩33,702 | ₩33,702 | ₩33,461 | ₩33,461 | -0.71% | 700 |
|---|
| 2025.11.13 | ₩34,315 | ₩34,331 | ₩33,918 | ₩33,934 | -1.11% | 900 |
|---|
| 2025.11.12 | ₩34,732 | ₩34,799 | ₩34,716 | ₩34,716 | -0.05% | 400 |
|---|
| 2025.11.11 | ₩34,157 | ₩34,304 | ₩33,996 | ₩34,303 | +0.43% | 1.5천 |
|---|
| 2025.11.10 | ₩33,809 | ₩34,037 | ₩33,809 | ₩34,008 | +0.59% | 1.5천 |
|---|
| 2025.11.07 | ₩32,873 | ₩33,167 | ₩32,861 | ₩33,155 | +0.86% | 2.8천 |
|---|
| 2025.11.06 | ₩33,475 | ₩33,475 | ₩33,100 | ₩33,133 | -1.02% | 4.4천 |
|---|
| 2025.11.05 | ₩33,328 | ₩33,475 | ₩33,328 | ₩33,405 | +0.23% | 3천 |
|---|
| 2025.11.04 | ₩33,301 | ₩33,395 | ₩33,141 | ₩33,141 | -0.48% | 2.3천 |
|---|
| 2025.11.03 | ₩33,635 | ₩33,667 | ₩33,609 | ₩33,667 | +0.10% | 1.3만 |
|---|
| 2025.10.31 | ₩33,782 | ₩33,782 | ₩33,682 | ₩33,682 | -0.30% | 1.2천 |
|---|
| 2025.10.30 | ₩33,809 | ₩33,809 | ₩33,750 | ₩33,750 | -0.17% | 400 |
|---|
| 2025.10.29 | ₩34,013 | ₩34,013 | ₩33,568 | ₩33,595 | -1.23% | 3.8만 |
|---|
| 2025.10.28 | ₩33,774 | ₩33,956 | ₩33,774 | ₩33,864 | +0.27% | 4.8천 |
|---|
| 2025.10.27 | ₩33,869 | ₩34,010 | ₩33,809 | ₩33,963 | +0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩33,970 | ₩34,010 | ₩33,849 | ₩33,906 | -0.19% | 1.5만 |
|---|
| 2025.10.23 | ₩33,938 | ₩33,938 | ₩33,795 | ₩33,795 | -0.42% | 300 |
|---|
| 2025.10.22 | ₩33,595 | ₩33,649 | ₩33,408 | ₩33,605 | +0.03% | 5.9천 |
|---|
| 2025.10.21 | ₩34,103 | ₩34,103 | ₩33,756 | ₩33,768 | -0.98% | 2.9천 |
|---|
| 2025.10.20 | ₩34,344 | ₩34,590 | ₩34,331 | ₩34,590 | +0.72% | 5.5천 |
|---|
| 2025.10.17 | ₩33,555 | ₩33,745 | ₩33,555 | ₩33,745 | +0.57% | 7.2만 |
|---|
| 2025.10.16 | ₩34,346 | ₩34,346 | ₩33,996 | ₩34,291 | -0.16% | 1.5천 |
|---|
| 2025.10.15 | ₩34,063 | ₩34,122 | ₩33,635 | ₩34,122 | +0.17% | 4천 |
|---|
| 2025.10.14 | ₩33,047 | ₩33,849 | ₩33,047 | ₩33,675 | +1.90% | 4천 |
|---|
| 2025.10.13 | ₩33,047 | ₩33,811 | ₩33,034 | ₩33,795 | +2.26% | 4천 |
|---|
| 2025.10.10 | ₩33,475 | ₩33,475 | ₩32,392 | ₩32,400 | -3.21% | 3.2천 |
|---|