시장 데이터를 불러오는 중
전체 종목
State Street Bridgewater All Weather ETF 과거 주가
State Street Bridgewater All Weather ETF · ALLW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Bridgewater All Weather ETF · ALLW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,366 | ₩38,573 | ₩38,300 | ₩38,537 | +0.45% | 37.4만 |
| 2026.10.08 | ₩38,133 | ₩38,366 | ₩38,079 | ₩38,320 | +0.49% | 57.7만 |
| 2026.10.07 | ₩38,106 | ₩38,273 | ₩37,919 | ₩38,226 | +0.32% | 56만 |
| 2026.10.06 | ₩38,373 | ₩38,520 | ₩38,186 | ₩38,453 | +0.21% | 51.1만 |
| 2026.10.05 | ₩38,186 | ₩38,246 | ₩38,079 | ₩38,159 | -0.07% | 34.9만 |
| 2026.10.02 | ₩38,280 | ₩38,519 | ₩38,079 | ₩38,159 | -0.31% | 44.2만 |
| 2026.10.01 | ₩37,999 | ₩38,280 | ₩37,832 | ₩38,193 | +0.51% | 71.6만 |
| 2026.09.30 | ₩38,453 | ₩38,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,146 |
| -0.80% |
| 122.9만 |
| 2026.09.29 | ₩38,146 | ₩38,300 | ₩38,053 | ₩38,266 | +0.32% | 98만 |
|---|
| 2026.09.28 | ₩38,520 | ₩38,560 | ₩38,186 | ₩38,266 | -0.66% | 64.2만 |
|---|
| 2026.09.25 | ₩38,774 | ₩38,939 | ₩38,640 | ₩38,927 | +0.40% | 56만 |
|---|
| 2026.09.24 | ₩38,920 | ₩39,134 | ₩38,827 | ₩38,907 | -0.03% | 114.4만 |
|---|
| 2026.09.23 | ₩39,481 | ₩39,601 | ₩38,947 | ₩39,066 | -1.05% | 45만 |
|---|
| 2026.09.22 | ₩39,842 | ₩39,882 | ₩39,601 | ₩39,775 | -0.17% | 44.9만 |
|---|
| 2026.09.21 | ₩39,548 | ₩39,735 | ₩39,481 | ₩39,702 | +0.39% | 37.8만 |
|---|
| 2026.09.18 | ₩39,428 | ₩39,527 | ₩39,244 | ₩39,268 | -0.41% | 58.7만 |
|---|
| 2026.09.17 | ₩39,641 | ₩39,662 | ₩39,495 | ₩39,615 | -0.07% | 91.9만 |
|---|
| 2026.09.16 | ₩39,455 | ₩39,548 | ₩38,987 | ₩39,161 | -0.74% | 47.1만 |
|---|
| 2026.09.15 | ₩39,161 | ₩39,314 | ₩39,149 | ₩39,308 | +0.38% | 51.4만 |
|---|
| 2026.09.14 | ₩39,388 | ₩39,488 | ₩39,121 | ₩39,308 | -0.20% | 53.9만 |
|---|
| 2026.09.11 | ₩39,842 | ₩39,842 | ₩39,455 | ₩39,508 | -0.84% | 42.3만 |
|---|
| 2026.09.10 | ₩39,655 | ₩39,668 | ₩39,448 | ₩39,495 | -0.40% | 40.1만 |
|---|
| 2026.09.09 | ₩40,055 | ₩40,136 | ₩39,782 | ₩39,868 | -0.47% | 67.9만 |
|---|
| 2026.09.08 | ₩40,282 | ₩40,289 | ₩40,055 | ₩40,055 | -0.56% | 34.6만 |
|---|
| 2026.09.04 | ₩40,136 | ₩40,336 | ₩40,122 | ₩40,282 | +0.37% | 66만 |
|---|
| 2026.09.03 | ₩40,189 | ₩40,449 | ₩40,189 | ₩40,322 | +0.33% | 66.2만 |
|---|
| 2026.09.02 | ₩39,989 | ₩40,095 | ₩39,862 | ₩40,095 | +0.27% | 38.4만 |
|---|
| 2026.09.01 | ₩39,935 | ₩40,075 | ₩39,855 | ₩39,909 | -0.07% | 39.1만 |
|---|
| 2026.08.31 | ₩40,309 | ₩40,362 | ₩40,029 | ₩40,216 | -0.23% | 51.3만 |
|---|
| 2026.08.28 | ₩40,683 | ₩40,716 | ₩40,216 | ₩40,269 | -1.02% | 74.7만 |
|---|
| 2026.08.27 | ₩40,456 | ₩40,589 | ₩40,322 | ₩40,563 | +0.26% | 254.8만 |
|---|
| 2026.08.26 | ₩40,483 | ₩40,523 | ₩40,362 | ₩40,496 | +0.03% | 51.5만 |
|---|
| 2026.08.25 | ₩40,389 | ₩40,650 | ₩40,322 | ₩40,636 | +0.61% | 75.7만 |
|---|
| 2026.08.24 | ₩40,376 | ₩40,469 | ₩40,322 | ₩40,383 | +0.02% | 206.9만 |
|---|
| 2026.08.21 | ₩40,403 | ₩40,409 | ₩40,296 | ₩40,349 | -0.13% | 29.9만 |
|---|
| 2026.08.20 | ₩40,122 | ₩40,269 | ₩40,055 | ₩40,229 | +0.27% | 33.1만 |
|---|
| 2026.08.19 | ₩40,029 | ₩40,322 | ₩40,029 | ₩40,256 | +0.57% | 70.4만 |
|---|
| 2026.08.18 | ₩39,949 | ₩39,949 | ₩39,688 | ₩39,748 | -0.50% | 67.7만 |
|---|
| 2026.08.17 | ₩40,029 | ₩40,035 | ₩39,815 | ₩39,909 | -0.30% | 52.7만 |
|---|
| 2026.08.14 | ₩39,935 | ₩40,029 | ₩39,842 | ₩39,949 | +0.03% | 69.8만 |
|---|
| 2026.08.13 | ₩40,122 | ₩40,182 | ₩40,015 | ₩40,015 | -0.27% | 43.4만 |
|---|
| 2026.08.12 | ₩40,042 | ₩40,176 | ₩39,962 | ₩40,005 | -0.09% | 68.1만 |
|---|
| 2026.08.11 | ₩39,975 | ₩40,022 | ₩39,862 | ₩39,935 | -0.10% | 37만 |
|---|
| 2026.08.10 | ₩39,855 | ₩39,922 | ₩39,708 | ₩39,895 | +0.10% | 101.6만 |
|---|
| 2026.08.07 | ₩39,735 | ₩39,882 | ₩39,658 | ₩39,802 | +0.17% | 33.4만 |
|---|
| 2026.08.06 | ₩39,641 | ₩39,668 | ₩39,334 | ₩39,468 | -0.44% | 54.3만 |
|---|
| 2026.08.05 | ₩39,455 | ₩39,615 | ₩39,388 | ₩39,575 | +0.30% | 55.8만 |
|---|
| 2026.08.04 | ₩38,947 | ₩39,280 | ₩38,787 | ₩39,201 | +0.65% | 102.8만 |
|---|
| 2026.08.03 | ₩38,974 | ₩39,061 | ₩38,787 | ₩39,027 | +0.14% | 36.9만 |
|---|
| 2026.07.31 | ₩39,054 | ₩39,054 | ₩38,667 | ₩38,974 | -0.21% | 34.1만 |
|---|
| 2026.07.30 | ₩38,994 | ₩39,127 | ₩38,947 | ₩39,114 | +0.31% | 38.6만 |
|---|
| 2026.07.29 | ₩39,041 | ₩39,201 | ₩38,707 | ₩38,787 | -0.65% | 57.3만 |
|---|
| 2026.07.28 | ₩38,827 | ₩39,087 | ₩38,800 | ₩38,979 | +0.39% | 48.2만 |
|---|
| 2026.07.27 | ₩39,134 | ₩39,201 | ₩38,840 | ₩38,920 | -0.55% | 26.7만 |
|---|
| 2026.07.24 | ₩38,934 | ₩39,174 | ₩38,927 | ₩38,947 | +0.03% | 31만 |
|---|
| 2026.07.23 | ₩38,787 | ₩39,021 | ₩38,787 | ₩38,916 | +0.33% | 50.1만 |
|---|
| 2026.07.22 | ₩39,121 | ₩39,415 | ₩39,121 | ₩39,293 | +0.44% | 42만 |
|---|
| 2026.07.21 | ₩38,934 | ₩39,188 | ₩38,934 | ₩39,134 | +0.51% | 33.2만 |
|---|
| 2026.07.20 | ₩39,121 | ₩39,145 | ₩38,840 | ₩38,880 | -0.61% | 25.5만 |
|---|
| 2026.07.17 | ₩38,854 | ₩39,107 | ₩38,787 | ₩39,038 | +0.47% | 30.5만 |
|---|
| 2026.07.16 | ₩39,054 | ₩39,087 | ₩38,867 | ₩38,943 | -0.28% | 41.7만 |
|---|
| 2026.07.15 | ₩39,014 | ₩39,318 | ₩39,014 | ₩39,281 | +0.68% | 53.6만 |
|---|
| 2026.07.14 | ₩38,920 | ₩39,201 | ₩38,920 | ₩39,107 | +0.48% | 27.4만 |
|---|
| 2026.07.13 | ₩39,014 | ₩39,014 | ₩38,667 | ₩38,760 | -0.65% | 44.5만 |
|---|
| 2026.07.10 | ₩39,134 | ₩39,134 | ₩38,874 | ₩39,107 | -0.07% | 36.7만 |
|---|
| 2026.07.09 | ₩38,774 | ₩39,134 | ₩38,774 | ₩39,041 | +0.69% | 27.4만 |
|---|
| 2026.07.08 | ₩38,840 | ₩38,920 | ₩38,667 | ₩38,874 | +0.09% | 37.4만 |
|---|
| 2026.07.07 | ₩39,321 | ₩39,334 | ₩38,974 | ₩39,015 | -0.78% | 83.8만 |
|---|
| 2026.07.06 | ₩39,188 | ₩39,441 | ₩39,188 | ₩39,415 | +0.58% | 37.8만 |
|---|
| 2026.07.02 | ₩38,907 | ₩39,214 | ₩38,847 | ₩39,041 | +0.34% | 35.5만 |
|---|
| 2026.07.01 | ₩38,947 | ₩39,121 | ₩38,867 | ₩38,907 | -0.10% | 45.5만 |
|---|
| 2026.06.30 | ₩39,121 | ₩39,281 | ₩38,994 | ₩39,081 | -0.10% | 78.9만 |
|---|
| 2026.06.29 | ₩39,054 | ₩39,161 | ₩38,840 | ₩39,139 | +0.22% | 78만 |
|---|
| 2026.06.26 | ₩38,934 | ₩39,141 | ₩38,800 | ₩39,014 | +0.21% | 58.8만 |
|---|
| 2026.06.25 | ₩38,894 | ₩39,188 | ₩38,854 | ₩39,067 | +0.45% | 42.2만 |
|---|
| 2026.06.24 | ₩38,814 | ₩38,934 | ₩38,747 | ₩38,894 | +0.21% | 54.5만 |
|---|
| 2026.06.23 | ₩39,081 | ₩39,081 | ₩38,834 | ₩38,894 | -0.48% | 48.7만 |
|---|
| 2026.06.22 | ₩39,495 | ₩39,548 | ₩39,254 | ₩39,296 | -0.50% | 70.2만 |
|---|
| 2026.06.18 | ₩39,668 | ₩39,768 | ₩39,461 | ₩39,535 | -0.34% | 46.6만 |
|---|
| 2026.06.17 | ₩39,868 | ₩39,922 | ₩39,248 | ₩39,321 | -1.37% | 51.6만 |
|---|
| 2026.06.16 | ₩39,601 | ₩39,795 | ₩39,601 | ₩39,695 | +0.24% | 51만 |
|---|
| 2026.06.15 | ₩39,535 | ₩39,815 | ₩39,535 | ₩39,682 | +0.37% | 58.7만 |
|---|
| 2026.06.12 | ₩39,321 | ₩39,415 | ₩39,126 | ₩39,362 | +0.11% | 71.7만 |
|---|
| 2026.06.11 | ₩38,747 | ₩39,401 | ₩38,720 | ₩39,321 | +1.48% | 46.5만 |
|---|
| 2026.06.10 | ₩38,987 | ₩39,094 | ₩38,653 | ₩38,653 | -0.86% | 40.4만 |
|---|
| 2026.06.09 | ₩39,428 | ₩39,488 | ₩38,720 | ₩39,107 | -0.81% | 57.3만 |
|---|
| 2026.06.08 | ₩39,374 | ₩39,455 | ₩39,127 | ₩39,161 | -0.54% | 43.2만 |
|---|
| 2026.06.05 | ₩39,802 | ₩39,828 | ₩39,114 | ₩39,121 | -1.71% | 62.5만 |
|---|
| 2026.06.04 | ₩40,069 | ₩40,156 | ₩39,949 | ₩40,095 | +0.07% | 47.8만 |
|---|
| 2026.06.03 | ₩40,256 | ₩40,269 | ₩40,017 | ₩40,082 | -0.43% | 38.9만 |
|---|
| 2026.06.02 | ₩40,282 | ₩40,429 | ₩40,282 | ₩40,389 | +0.27% | 65.4만 |
|---|
| 2026.06.01 | ₩40,189 | ₩40,269 | ₩39,895 | ₩40,242 | +0.13% | 53.1만 |
|---|
| 2026.05.29 | ₩40,256 | ₩40,336 | ₩40,142 | ₩40,229 | -0.07% | 54.3만 |
|---|
| 2026.05.28 | ₩39,975 | ₩40,229 | ₩39,802 | ₩40,189 | +0.53% | 50.3만 |
|---|
| 2026.05.27 | ₩40,069 | ₩40,069 | ₩39,902 | ₩39,975 | -0.23% | 66.7만 |
|---|
| 2026.05.26 | ₩39,882 | ₩40,189 | ₩39,882 | ₩40,162 | +0.70% | 122.1만 |
|---|
| 2026.05.22 | ₩39,788 | ₩39,895 | ₩39,708 | ₩39,855 | +0.17% | 142.8만 |
|---|
| 2026.05.21 | ₩39,748 | ₩39,848 | ₩39,521 | ₩39,802 | +0.13% | 48.4만 |
|---|
| 2026.05.20 | ₩39,388 | ₩39,842 | ₩39,388 | ₩39,815 | +1.08% | 49.8만 |
|---|
| 2026.05.19 | ₩39,588 | ₩39,601 | ₩39,190 | ₩39,388 | -0.51% | 152.7만 |
|---|
| 2026.05.18 | ₩39,628 | ₩39,735 | ₩39,528 | ₩39,695 | +0.17% | 77.8만 |
|---|
| 2026.05.15 | ₩39,935 | ₩39,935 | ₩39,408 | ₩39,481 | -1.14% | 91.6만 |
|---|
| 2026.05.14 | ₩40,389 | ₩40,469 | ₩40,302 | ₩40,309 | -0.20% | 78.2만 |
|---|
| 2026.05.13 | ₩40,136 | ₩40,429 | ₩39,935 | ₩40,383 | +0.62% | 64.7만 |
|---|
| 2026.05.12 | ₩40,309 | ₩40,309 | ₩40,045 | ₩40,302 | -0.02% | 71.2만 |
|---|
| 2026.05.11 | ₩40,456 | ₩40,496 | ₩40,338 | ₩40,376 | -0.20% | 70.3만 |
|---|
| 2026.05.08 | ₩40,336 | ₩40,456 | ₩40,296 | ₩40,362 | +0.07% | 70.1만 |
|---|
| 2026.05.07 | ₩40,443 | ₩40,443 | ₩39,982 | ₩40,062 | -0.94% | 108.1만 |
|---|
| 2026.05.06 | ₩40,216 | ₩40,429 | ₩40,122 | ₩40,403 | +0.46% | 212.5만 |
|---|
| 2026.05.05 | ₩39,788 | ₩39,969 | ₩39,722 | ₩39,935 | +0.37% | 85.5만 |
|---|
| 2026.05.04 | ₩39,882 | ₩39,909 | ₩39,581 | ₩39,722 | -0.40% | 148.5만 |
|---|
| 2026.05.01 | ₩39,895 | ₩40,095 | ₩39,788 | ₩39,895 | 0.00% | 177.9만 |
|---|
| 2026.04.30 | ₩39,775 | ₩39,995 | ₩39,641 | ₩39,975 | +0.50% | 60.7만 |
|---|
| 2026.04.29 | ₩39,588 | ₩39,615 | ₩39,361 | ₩39,441 | -0.37% | 57.3만 |
|---|
| 2026.04.28 | ₩39,668 | ₩39,668 | ₩39,468 | ₩39,668 | 0.00% | 85.2만 |
|---|
| 2026.04.27 | ₩39,855 | ₩39,909 | ₩39,695 | ₩39,762 | -0.23% | 41.6만 |
|---|
| 2026.04.24 | ₩39,802 | ₩39,909 | ₩39,615 | ₩39,882 | +0.20% | 37.8만 |
|---|
| 2026.04.23 | ₩39,628 | ₩39,895 | ₩39,455 | ₩39,708 | +0.20% | 41.5만 |
|---|
| 2026.04.22 | ₩39,882 | ₩39,909 | ₩39,762 | ₩39,842 | -0.10% | 34.8만 |
|---|
| 2026.04.21 | ₩39,922 | ₩39,922 | ₩39,481 | ₩39,495 | -1.07% | 60.4만 |
|---|
| 2026.04.20 | ₩40,015 | ₩40,015 | ₩39,702 | ₩39,922 | -0.23% | 51.4만 |
|---|
| 2026.04.17 | ₩40,042 | ₩40,082 | ₩39,828 | ₩40,055 | +0.03% | 65만 |
|---|
| 2026.04.16 | ₩39,868 | ₩39,922 | ₩39,641 | ₩39,735 | -0.33% | 80.6만 |
|---|
| 2026.04.15 | ₩39,655 | ₩39,812 | ₩39,641 | ₩39,748 | +0.24% | 65.4만 |
|---|
| 2026.04.14 | ₩39,601 | ₩39,909 | ₩39,501 | ₩39,909 | +0.78% | 75.1만 |
|---|
| 2026.04.13 | ₩39,281 | ₩39,495 | ₩39,190 | ₩39,481 | +0.51% | 47.9만 |
|---|
| 2026.04.10 | ₩39,388 | ₩39,415 | ₩39,188 | ₩39,281 | -0.27% | 37.9만 |
|---|
| 2026.04.09 | ₩39,308 | ₩39,448 | ₩39,134 | ₩39,415 | +0.27% | 66.2만 |
|---|
| 2026.04.08 | ₩39,268 | ₩39,382 | ₩39,101 | ₩39,281 | +0.03% | 59.1만 |
|---|
| 2026.04.07 | ₩38,894 | ₩38,961 | ₩38,460 | ₩38,867 | -0.07% | 45.8만 |
|---|
| 2026.04.06 | ₩38,867 | ₩38,974 | ₩38,760 | ₩38,894 | +0.07% | 33.7만 |
|---|
| 2026.04.02 | ₩38,253 | ₩38,874 | ₩38,135 | ₩38,854 | +1.57% | 42.6만 |
|---|
| 2026.04.01 | ₩38,720 | ₩38,847 | ₩38,513 | ₩38,680 | -0.10% | 55.7만 |
|---|
| 2026.03.31 | ₩38,106 | ₩38,587 | ₩38,053 | ₩38,520 | +1.09% | 57.6만 |
|---|
| 2026.03.30 | ₩37,692 | ₩38,026 | ₩37,665 | ₩37,772 | +0.21% | 53.7만 |
|---|
| 2026.03.27 | ₩37,211 | ₩37,652 | ₩37,211 | ₩37,345 | +0.36% | 59만 |
|---|
| 2026.03.26 | ₩37,705 | ₩37,879 | ₩37,318 | ₩37,332 | -0.99% | 62.5만 |
|---|
| 2026.03.25 | ₩37,986 | ₩38,146 | ₩37,866 | ₩38,053 | +0.18% | 78.4만 |
|---|
| 2026.03.24 | ₩37,398 | ₩37,652 | ₩37,171 | ₩37,519 | +0.32% | 72.8만 |
|---|
| 2026.03.23 | ₩37,839 | ₩37,973 | ₩37,488 | ₩37,612 | -0.60% | 85.1만 |
|---|
| 2026.03.20 | ₩38,560 | ₩38,560 | ₩37,418 | ₩37,438 | -2.91% | 307.7만 |
|---|
| 2026.03.19 | ₩38,587 | ₩38,720 | ₩38,200 | ₩38,640 | +0.14% | 252.2만 |
|---|
| 2026.03.18 | ₩39,321 | ₩39,321 | ₩38,887 | ₩38,920 | -1.02% | 67만 |
|---|
| 2026.03.17 | ₩39,201 | ₩39,475 | ₩39,201 | ₩39,441 | +0.61% | 150만 |
|---|
| 2026.03.16 | ₩39,228 | ₩39,348 | ₩39,074 | ₩39,188 | -0.10% | 144.1만 |
|---|
| 2026.03.13 | ₩39,201 | ₩39,357 | ₩38,918 | ₩38,974 | -0.58% | 137.4만 |
|---|
| 2026.03.12 | ₩39,575 | ₩39,575 | ₩39,254 | ₩39,281 | -0.74% | 216.4만 |
|---|
| 2026.03.11 | ₩39,548 | ₩39,548 | ₩39,349 | ₩39,535 | -0.03% | 258.2만 |
|---|
| 2026.03.10 | ₩39,828 | ₩39,868 | ₩39,540 | ₩39,588 | -0.60% | 131.3만 |
|---|
| 2026.03.09 | ₩39,374 | ₩39,695 | ₩39,221 | ₩39,668 | +0.75% | 169.6만 |
|---|
| 2026.03.06 | ₩39,174 | ₩39,601 | ₩38,961 | ₩39,455 | +0.72% | 68.9만 |
|---|
| 2026.03.05 | ₩39,281 | ₩39,368 | ₩38,987 | ₩39,214 | -0.17% | 94.4만 |
|---|
| 2026.03.04 | ₩39,581 | ₩39,615 | ₩39,441 | ₩39,535 | -0.12% | 68.5만 |
|---|
| 2026.03.03 | ₩39,535 | ₩39,575 | ₩38,961 | ₩39,455 | -0.20% | 135.3만 |
|---|
| 2026.03.02 | ₩40,256 | ₩40,256 | ₩39,935 | ₩40,029 | -0.56% | 178만 |
|---|
| 2026.02.27 | ₩40,122 | ₩40,262 | ₩40,035 | ₩40,242 | +0.30% | 69.3만 |
|---|
| 2026.02.26 | ₩40,109 | ₩40,109 | ₩39,755 | ₩39,995 | -0.28% | 174.7만 |
|---|
| 2026.02.25 | ₩39,962 | ₩40,069 | ₩39,856 | ₩39,949 | -0.03% | 100.6만 |
|---|
| 2026.02.24 | ₩39,788 | ₩39,788 | ₩39,535 | ₩39,735 | -0.13% | 48.8만 |
|---|
| 2026.02.23 | ₩39,762 | ₩39,855 | ₩39,682 | ₩39,762 | 0.00% | 65.6만 |
|---|
| 2026.02.20 | ₩39,428 | ₩39,628 | ₩39,254 | ₩39,615 | +0.47% | 59.6만 |
|---|
| 2026.02.19 | ₩39,521 | ₩39,521 | ₩39,061 | ₩39,361 | -0.41% | 57만 |
|---|
| 2026.02.18 | ₩39,161 | ₩39,334 | ₩39,014 | ₩39,254 | +0.24% | 39.8만 |
|---|
| 2026.02.17 | ₩39,054 | ₩39,054 | ₩38,760 | ₩38,947 | -0.27% | 47.2만 |
|---|
| 2026.02.13 | ₩39,081 | ₩39,201 | ₩38,947 | ₩39,134 | +0.14% | 34.5만 |
|---|
| 2026.02.12 | ₩39,281 | ₩39,281 | ₩38,760 | ₩39,027 | -0.65% | 150.3만 |
|---|
| 2026.02.11 | ₩39,147 | ₩39,201 | ₩38,974 | ₩39,134 | -0.03% | 42.7만 |
|---|
| 2026.02.10 | ₩39,147 | ₩39,147 | ₩38,947 | ₩38,987 | -0.41% | 90.7만 |
|---|
| 2026.02.09 | ₩38,560 | ₩38,987 | ₩38,480 | ₩38,938 | +0.98% | 93.4만 |
|---|
| 2026.02.06 | ₩38,306 | ₩38,653 | ₩38,306 | ₩38,640 | +0.87% | 40.8만 |
|---|
| 2026.02.05 | ₩38,240 | ₩38,326 | ₩38,046 | ₩38,159 | -0.21% | 45.2만 |
|---|
| 2026.02.04 | ₩38,453 | ₩38,487 | ₩38,206 | ₩38,373 | -0.21% | 71만 |
|---|
| 2026.02.03 | ₩38,413 | ₩38,413 | ₩38,133 | ₩38,346 | -0.17% | 105.2만 |
|---|
| 2026.02.02 | ₩38,360 | ₩38,360 | ₩37,886 | ₩37,959 | -1.04% | 84.3만 |
|---|
| 2026.01.30 | ₩39,014 | ₩39,021 | ₩38,213 | ₩38,467 | -1.40% | 82.6만 |
|---|
| 2026.01.29 | ₩39,361 | ₩39,601 | ₩38,883 | ₩39,401 | +0.10% | 58만 |
|---|
| 2026.01.28 | ₩39,147 | ₩39,241 | ₩38,967 | ₩39,027 | -0.31% | 49만 |
|---|
| 2026.01.27 | ₩38,941 | ₩39,067 | ₩38,847 | ₩39,067 | +0.33% | 79.1만 |
|---|
| 2026.01.26 | ₩38,760 | ₩38,907 | ₩38,747 | ₩38,800 | +0.10% | 45.2만 |
|---|
| 2026.01.23 | ₩38,440 | ₩38,560 | ₩38,300 | ₩38,533 | +0.24% | 33.9만 |
|---|
| 2026.01.22 | ₩38,306 | ₩38,373 | ₩38,173 | ₩38,293 | -0.03% | 78.9만 |
|---|
| 2026.01.21 | ₩38,013 | ₩38,226 | ₩37,866 | ₩38,226 | +0.56% | 46.9만 |
|---|
| 2026.01.20 | ₩37,839 | ₩37,919 | ₩37,609 | ₩37,719 | -0.32% | 47.3만 |
|---|
| 2026.01.16 | ₩37,999 | ₩38,079 | ₩37,879 | ₩37,952 | -0.12% | 55.7만 |
|---|
| 2026.01.15 | ₩38,240 | ₩38,240 | ₩37,986 | ₩37,999 | -0.63% | 36.1만 |
|---|
| 2026.01.14 | ₩38,133 | ₩38,226 | ₩38,033 | ₩38,079 | -0.14% | 48.9만 |
|---|
| 2026.01.13 | ₩37,959 | ₩38,079 | ₩37,812 | ₩37,879 | -0.21% | 102.6만 |
|---|
| 2026.01.12 | ₩37,826 | ₩38,026 | ₩37,786 | ₩37,999 | +0.46% | 34만 |
|---|
| 2026.01.09 | ₩37,445 | ₩37,715 | ₩37,365 | ₩37,665 | +0.59% | 39.8만 |
|---|
| 2026.01.08 | ₩37,285 | ₩37,425 | ₩37,185 | ₩37,425 | +0.38% | 36.2만 |
|---|
| 2026.01.07 | ₩37,559 | ₩37,652 | ₩37,372 | ₩37,445 | -0.30% | 54.8만 |
|---|
| 2026.01.06 | ₩37,372 | ₩37,519 | ₩37,338 | ₩37,505 | +0.36% | 59.1만 |
|---|
| 2026.01.05 | ₩36,991 | ₩37,345 | ₩36,903 | ₩37,332 | +0.92% | 49.2만 |
|---|
| 2026.01.02 | ₩36,944 | ₩36,998 | ₩36,697 | ₩36,891 | -0.14% | 41.3만 |
|---|
| 2025.12.31 | ₩37,078 | ₩37,078 | ₩36,664 | ₩36,704 | -1.01% | 72.9만 |
|---|
| 2025.12.30 | ₩37,118 | ₩37,171 | ₩37,011 | ₩37,038 | -0.22% | 55.8만 |
|---|
| 2025.12.29 | ₩37,358 | ₩37,372 | ₩36,864 | ₩36,944 | -1.11% | 64.8만 |
|---|
| 2025.12.26 | ₩39,001 | ₩39,027 | ₩38,887 | ₩38,987 | -0.03% | 11.1만 |
|---|
| 2025.12.24 | ₩38,814 | ₩38,961 | ₩38,724 | ₩38,961 | +0.38% | 33.4만 |
|---|
| 2025.12.23 | ₩38,533 | ₩38,767 | ₩38,456 | ₩38,734 | +0.52% | 24.6만 |
|---|
| 2025.12.22 | ₩38,493 | ₩38,600 | ₩38,373 | ₩38,507 | +0.03% | 37.7만 |
|---|
| 2025.12.19 | ₩38,320 | ₩38,340 | ₩38,186 | ₩38,266 | -0.14% | 21.5만 |
|---|
| 2025.12.18 | ₩38,079 | ₩38,413 | ₩38,079 | ₩38,280 | +0.53% | 16.7만 |
|---|
| 2025.12.17 | ₩38,159 | ₩38,173 | ₩37,989 | ₩38,026 | -0.35% | 17.3만 |
|---|
| 2025.12.16 | ₩38,186 | ₩38,197 | ₩37,975 | ₩38,159 | -0.07% | 24.1만 |
|---|
| 2025.12.15 | ₩38,280 | ₩38,413 | ₩38,133 | ₩38,280 | 0.00% | 32.8만 |
|---|
| 2025.12.12 | ₩38,587 | ₩38,587 | ₩38,099 | ₩38,253 | -0.87% | 32.9만 |
|---|
| 2025.12.11 | ₩38,453 | ₩38,593 | ₩38,386 | ₩38,533 | +0.21% | 18.6만 |
|---|
| 2025.12.10 | ₩38,066 | ₩38,467 | ₩38,066 | ₩38,440 | +0.98% | 23.8만 |
|---|
| 2025.12.09 | ₩38,333 | ₩38,333 | ₩38,093 | ₩38,146 | -0.49% | 16.7만 |
|---|
| 2025.12.08 | ₩38,587 | ₩38,587 | ₩38,133 | ₩38,306 | -0.73% | 40.1만 |
|---|
| 2025.12.05 | ₩38,627 | ₩38,747 | ₩38,480 | ₩38,520 | -0.28% | 17.6만 |
|---|
| 2025.12.04 | ₩38,680 | ₩38,680 | ₩38,476 | ₩38,533 | -0.38% | 11.5만 |
|---|
| 2025.12.03 | ₩38,547 | ₩38,694 | ₩38,500 | ₩38,653 | +0.28% | 37.6만 |
|---|
| 2025.12.02 | ₩38,600 | ₩38,600 | ₩38,362 | ₩38,467 | -0.35% | 21.9만 |
|---|
| 2025.12.01 | ₩38,653 | ₩38,653 | ₩38,400 | ₩38,533 | -0.31% | 45.2만 |
|---|
| 2025.11.28 | ₩38,860 | ₩38,860 | ₩38,653 | ₩38,734 | -0.33% | 21.3만 |
|---|
| 2025.11.26 | ₩38,373 | ₩38,620 | ₩38,300 | ₩38,600 | +0.59% | 31.3만 |
|---|
| 2025.11.25 | ₩38,159 | ₩38,306 | ₩38,013 | ₩38,240 | +0.21% | 30만 |
|---|
| 2025.11.24 | ₩37,879 | ₩38,099 | ₩37,719 | ₩38,053 | +0.46% | 43.3만 |
|---|
| 2025.11.21 | ₩37,519 | ₩37,846 | ₩37,519 | ₩37,786 | +0.71% | 23.1만 |
|---|
| 2025.11.20 | ₩37,719 | ₩38,079 | ₩37,559 | ₩37,585 | -0.35% | 53.8만 |
|---|
| 2025.11.19 | ₩38,066 | ₩38,066 | ₩37,732 | ₩37,772 | -0.77% | 34.5만 |
|---|
| 2025.11.18 | ₩37,906 | ₩37,986 | ₩37,724 | ₩37,919 | +0.04% | 35만 |
|---|
| 2025.11.17 | ₩38,119 | ₩38,185 | ₩37,826 | ₩37,946 | -0.46% | 28.5만 |
|---|
| 2025.11.14 | ₩38,320 | ₩38,467 | ₩38,093 | ₩38,119 | -0.52% | 62.8만 |
|---|
| 2025.11.13 | ₩38,854 | ₩38,961 | ₩38,453 | ₩38,493 | -0.93% | 50만 |
|---|
| 2025.11.12 | ₩38,814 | ₩38,967 | ₩38,734 | ₩38,880 | +0.17% | 56.7만 |
|---|
| 2025.11.11 | ₩38,613 | ₩38,800 | ₩38,600 | ₩38,800 | +0.48% | 43.6만 |
|---|
| 2025.11.10 | ₩38,200 | ₩38,473 | ₩38,193 | ₩38,440 | +0.63% | 34.9만 |
|---|
| 2025.11.07 | ₩37,946 | ₩38,119 | ₩37,799 | ₩38,119 | +0.46% | 62.3만 |
|---|
| 2025.11.06 | ₩38,013 | ₩38,119 | ₩37,969 | ₩38,066 | +0.14% | 20.4만 |
|---|
| 2025.11.05 | ₩38,053 | ₩38,119 | ₩37,979 | ₩38,013 | -0.11% | 35.7만 |
|---|
| 2025.11.04 | ₩38,053 | ₩38,173 | ₩37,892 | ₩38,039 | -0.04% | 38.9만 |
|---|
| 2025.11.03 | ₩38,333 | ₩38,346 | ₩38,173 | ₩38,320 | -0.03% | 38.9만 |
|---|
| 2025.10.31 | ₩38,346 | ₩38,400 | ₩38,139 | ₩38,240 | -0.28% | 44.8만 |
|---|
| 2025.10.30 | ₩38,280 | ₩38,386 | ₩38,093 | ₩38,320 | +0.10% | 48만 |
|---|
| 2025.10.29 | ₩38,760 | ₩38,760 | ₩38,200 | ₩38,320 | -1.14% | 76.3만 |
|---|
| 2025.10.28 | ₩38,507 | ₩38,613 | ₩38,400 | ₩38,613 | +0.28% | 57.2만 |
|---|
| 2025.10.27 | ₩38,827 | ₩38,840 | ₩38,420 | ₩38,560 | -0.69% | 67.6만 |
|---|
| 2025.10.24 | ₩38,707 | ₩38,734 | ₩38,547 | ₩38,680 | -0.07% | 49.4만 |
|---|
| 2025.10.23 | ₩38,560 | ₩38,740 | ₩38,426 | ₩38,667 | +0.28% | 55.1만 |
|---|
| 2025.10.22 | ₩38,520 | ₩38,520 | ₩38,286 | ₩38,413 | -0.28% | 57.5만 |
|---|
| 2025.10.21 | ₩38,827 | ₩38,894 | ₩38,426 | ₩38,480 | -0.89% | 64.2만 |
|---|
| 2025.10.20 | ₩38,560 | ₩38,907 | ₩38,426 | ₩38,907 | +0.90% | 55.7만 |
|---|
| 2025.10.17 | ₩38,386 | ₩38,453 | ₩38,186 | ₩38,306 | -0.21% | 105.1만 |
|---|
| 2025.10.16 | ₩38,306 | ₩38,573 | ₩38,281 | ₩38,560 | +0.66% | 118.5만 |
|---|
| 2025.10.15 | ₩38,213 | ₩38,333 | ₩38,039 | ₩38,186 | -0.07% | 55.6만 |
|---|
| 2025.10.14 | ₩37,799 | ₩38,106 | ₩37,732 | ₩38,039 | +0.64% | 66.6만 |
|---|
| 2025.10.13 | ₩37,705 | ₩37,892 | ₩37,655 | ₩37,892 | +0.50% | 36.6만 |
|---|
| 2025.10.10 | ₩37,759 | ₩37,759 | ₩37,372 | ₩37,412 | -0.92% | 68.2만 |
|---|