시장 데이터를 불러오는 중
전체 종목
Aztlan Global Stock Selection DM SMID ETF 과거 주가
Aztlan Global Stock Selection DM SMID ETF · AZTD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aztlan Global Stock Selection DM SMID ETF · AZTD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,581 | ₩41,652 | ₩41,581 | ₩41,652 | +0.17% | 500 |
| 2026.10.08 | ₩41,165 | ₩41,320 | ₩41,165 | ₩41,320 | +0.37% | 200 |
| 2026.10.07 | ₩41,177 | ₩41,177 | ₩41,177 | ₩41,177 | 0.00% | 100 |
| 2026.10.06 | ₩41,614 | ₩41,614 | ₩41,614 | ₩41,614 | 0.00% | 100 |
| 2026.10.05 | ₩41,424 | ₩41,424 | ₩41,424 | ₩41,424 | 0.00% | 100 |
| 2026.10.02 | ₩41,352 | ₩41,352 | ₩41,352 | ₩41,352 | 0.00% | 100 |
| 2026.10.01 | ₩40,897 | ₩40,897 | ₩40,897 | ₩40,897 | 0.00% | 100 |
| 2026.09.30 | ₩41,179 | ₩41,179 | ₩40,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,938 |
| -0.59% |
| 5.4천 |
| 2026.09.29 | ₩40,830 | ₩40,844 | ₩40,830 | ₩40,844 | +0.03% | 700 |
|---|
| 2026.09.28 | ₩40,726 | ₩40,726 | ₩40,726 | ₩40,726 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,948 | ₩40,948 | ₩40,948 | ₩40,948 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,683 | ₩40,775 | ₩40,683 | ₩40,775 | +0.23% | 400 |
|---|
| 2026.09.23 | ₩40,938 | ₩40,938 | ₩40,938 | ₩40,938 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,555 | ₩41,555 | ₩41,555 | ₩41,555 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,624 | ₩41,624 | ₩41,624 | ₩41,624 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩41,326 | ₩41,407 | ₩41,313 | ₩41,407 | +0.19% | 300 |
|---|
| 2026.09.17 | ₩41,622 | ₩41,622 | ₩41,622 | ₩41,622 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,451 | ₩41,451 | ₩41,451 | ₩41,451 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,499 | ₩41,499 | ₩41,499 | ₩41,499 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩41,893 | ₩41,893 | ₩41,893 | ₩41,893 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,300 | ₩42,300 | ₩42,300 | ₩42,300 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,929 | ₩41,929 | ₩41,900 | ₩41,900 | -0.07% | 200 |
|---|
| 2026.09.09 | ₩42,370 | ₩42,370 | ₩42,370 | ₩42,370 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,162 | ₩43,162 | ₩42,974 | ₩42,974 | -0.43% | 300 |
|---|
| 2026.09.04 | ₩43,347 | ₩43,347 | ₩43,347 | ₩43,347 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,162 | ₩43,162 | ₩43,162 | ₩43,162 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,693 | ₩42,799 | ₩42,693 | ₩42,799 | +0.25% | 100 |
|---|
| 2026.09.01 | ₩42,733 | ₩42,733 | ₩42,723 | ₩42,723 | -0.03% | 500 |
|---|
| 2026.08.31 | ₩43,319 | ₩43,319 | ₩43,319 | ₩43,319 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,395 | ₩43,395 | ₩43,395 | ₩43,395 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,693 | ₩43,693 | ₩43,693 | ₩43,693 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,581 | ₩43,581 | ₩43,581 | ₩43,581 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,658 | ₩43,658 | ₩43,658 | ₩43,658 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,524 | ₩43,524 | ₩43,441 | ₩43,441 | -0.19% | 400 |
|---|
| 2026.08.21 | ₩43,533 | ₩43,533 | ₩43,533 | ₩43,533 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,272 | ₩43,272 | ₩43,272 | ₩43,272 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,370 | ₩43,370 | ₩43,370 | ₩43,370 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,415 | ₩43,415 | ₩43,415 | ₩43,415 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,164 | ₩44,164 | ₩44,164 | ₩44,164 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,361 | ₩44,361 | ₩44,361 | ₩44,361 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,214 | ₩44,214 | ₩44,214 | ₩44,214 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,899 | ₩43,979 | ₩43,886 | ₩43,926 | +0.06% | 2.2천 |
|---|
| 2026.08.11 | ₩43,805 | ₩43,805 | ₩43,686 | ₩43,686 | -0.27% | 300 |
|---|
| 2026.08.10 | ₩43,587 | ₩43,587 | ₩43,587 | ₩43,587 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩44,234 | ₩44,234 | ₩44,234 | ₩44,234 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,836 | ₩43,836 | ₩43,836 | ₩43,836 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,448 | ₩44,489 | ₩44,028 | ₩44,028 | -0.95% | 7천 |
|---|
| 2026.08.04 | ₩44,420 | ₩44,420 | ₩44,420 | ₩44,420 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,845 | ₩43,845 | ₩43,817 | ₩43,817 | -0.06% | 3만 |
|---|
| 2026.07.31 | ₩43,216 | ₩43,234 | ₩43,149 | ₩43,234 | +0.04% | 3.2천 |
|---|
| 2026.07.30 | ₩43,524 | ₩43,607 | ₩43,510 | ₩43,607 | +0.19% | 300 |
|---|
| 2026.07.29 | ₩43,027 | ₩43,027 | ₩43,027 | ₩43,027 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,348 | ₩43,348 | ₩43,348 | ₩43,348 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,380 | ₩43,380 | ₩43,380 | ₩43,380 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,078 | ₩43,078 | ₩43,078 | ₩43,078 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩43,068 | ₩43,108 | ₩42,978 | ₩42,978 | -0.21% | 3.4만 |
|---|
| 2026.07.22 | ₩43,391 | ₩43,391 | ₩43,391 | ₩43,391 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,749 | ₩43,749 | ₩43,749 | ₩43,749 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,403 | ₩43,403 | ₩43,267 | ₩43,267 | -0.31% | 3만 |
|---|
| 2026.07.17 | ₩43,340 | ₩43,340 | ₩43,340 | ₩43,340 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,484 | ₩43,544 | ₩43,484 | ₩43,544 | +0.14% | 400 |
|---|
| 2026.07.15 | ₩43,717 | ₩43,717 | ₩43,717 | ₩43,717 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,750 | ₩43,750 | ₩43,750 | ₩43,750 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,701 | ₩43,701 | ₩43,701 | ₩43,701 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,290 | ₩44,290 | ₩44,290 | ₩44,290 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,976 | ₩45,976 | ₩44,447 | ₩44,447 | -3.33% | 200 |
|---|
| 2026.07.08 | ₩43,811 | ₩43,811 | ₩43,811 | ₩43,811 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩44,408 | ₩44,408 | ₩44,262 | ₩44,262 | -0.33% | 200 |
|---|
| 2026.07.06 | ₩44,810 | ₩44,837 | ₩44,810 | ₩44,828 | +0.04% | 300 |
|---|
| 2026.07.02 | ₩44,223 | ₩44,223 | ₩44,223 | ₩44,223 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩44,288 | ₩44,288 | ₩44,288 | ₩44,288 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩44,467 | ₩44,467 | ₩44,467 | ₩44,467 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩44,435 | ₩44,435 | ₩44,435 | ₩44,435 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,876 | ₩43,876 | ₩43,876 | ₩43,876 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩43,832 | ₩43,832 | ₩43,577 | ₩43,689 | -0.33% | 2.8천 |
|---|
| 2026.06.24 | ₩43,279 | ₩43,279 | ₩43,279 | ₩43,279 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,271 | ₩43,271 | ₩43,271 | ₩43,271 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,765 | ₩43,823 | ₩43,765 | ₩43,823 | +0.13% | 100 |
|---|
| 2026.06.18 | ₩43,698 | ₩43,749 | ₩43,698 | ₩43,749 | +0.12% | 100 |
|---|
| 2026.06.17 | ₩43,447 | ₩43,447 | ₩43,447 | ₩43,447 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩43,681 | ₩43,681 | ₩43,681 | ₩43,681 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,561 | ₩43,561 | ₩43,561 | ₩43,561 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩43,147 | ₩43,147 | ₩43,147 | ₩43,147 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩42,824 | ₩42,824 | ₩42,824 | ₩42,824 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,687 | ₩41,687 | ₩41,687 | ₩41,687 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩42,160 | ₩42,160 | ₩42,160 | ₩42,160 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩42,450 | ₩42,450 | ₩42,450 | ₩42,450 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩42,342 | ₩42,342 | ₩42,342 | ₩42,342 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,366 | ₩43,366 | ₩43,366 | ₩43,366 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,320 | ₩43,320 | ₩43,320 | ₩43,320 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,326 | ₩43,326 | ₩43,326 | ₩43,326 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,256 | ₩43,256 | ₩43,256 | ₩43,256 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,024 | ₩43,024 | ₩43,024 | ₩43,024 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩42,948 | ₩42,948 | ₩42,907 | ₩42,907 | -0.09% | 900 |
|---|
| 2026.05.26 | ₩43,126 | ₩43,126 | ₩43,126 | ₩43,126 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,472 | ₩42,472 | ₩42,472 | ₩42,472 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,438 | ₩42,438 | ₩42,438 | ₩42,438 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,654 | ₩42,654 | ₩42,654 | ₩42,654 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩42,085 | ₩42,085 | ₩42,085 | ₩42,085 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,653 | ₩42,653 | ₩42,653 | ₩42,653 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩42,694 | ₩42,694 | ₩42,694 | ₩42,694 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩43,473 | ₩43,473 | ₩43,473 | ₩43,473 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩43,559 | ₩43,559 | ₩43,559 | ₩43,559 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,532 | ₩43,532 | ₩43,532 | ₩43,532 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,954 | ₩43,954 | ₩43,954 | ₩43,954 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,839 | ₩43,839 | ₩43,839 | ₩43,839 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,401 | ₩43,401 | ₩43,401 | ₩43,401 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩43,916 | ₩44,218 | ₩43,916 | ₩44,218 | +0.69% | 100 |
|---|
| 2026.05.05 | ₩42,894 | ₩43,048 | ₩42,894 | ₩43,048 | +0.36% | 300 |
|---|
| 2026.05.04 | ₩42,456 | ₩42,456 | ₩42,456 | ₩42,456 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩42,271 | ₩42,828 | ₩42,271 | ₩42,828 | +1.32% | 200 |
|---|
| 2026.04.29 | ₩41,543 | ₩41,543 | ₩41,543 | ₩41,543 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,507 | ₩41,507 | ₩41,507 | ₩41,507 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩42,055 | ₩42,055 | ₩42,055 | ₩42,055 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩41,984 | ₩41,984 | ₩41,984 | ₩41,984 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,345 | ₩42,345 | ₩41,956 | ₩42,031 | -0.74% | 3.7천 |
|---|
| 2026.04.22 | ₩42,488 | ₩42,488 | ₩42,488 | ₩42,488 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩42,126 | ₩42,126 | ₩42,126 | ₩42,126 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩42,736 | ₩42,736 | ₩42,736 | ₩42,736 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩42,584 | ₩42,584 | ₩42,584 | ₩42,584 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩41,935 | ₩41,935 | ₩41,935 | ₩41,935 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩41,609 | ₩41,609 | ₩41,609 | ₩41,609 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,736 | ₩41,736 | ₩41,736 | ₩41,736 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,244 | ₩41,244 | ₩41,244 | ₩41,244 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,911 | ₩40,911 | ₩40,911 | ₩40,911 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,007 | ₩41,007 | ₩41,007 | ₩41,007 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,777 | ₩40,777 | ₩40,777 | ₩40,777 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,340 | ₩39,340 | ₩39,340 | ₩39,340 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,228 | ₩39,228 | ₩39,228 | ₩39,228 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,145 | ₩39,145 | ₩39,145 | ₩39,145 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,322 | ₩39,322 | ₩39,322 | ₩39,322 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩38,463 | ₩38,463 | ₩38,463 | ₩38,463 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩37,265 | ₩37,265 | ₩37,265 | ₩37,265 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,716 | ₩37,716 | ₩37,716 | ₩37,716 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,753 | ₩38,753 | ₩37,952 | ₩37,952 | -2.07% | 400 |
|---|
| 2026.03.25 | ₩38,976 | ₩38,976 | ₩38,976 | ₩38,976 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,761 | ₩38,761 | ₩38,761 | ₩38,761 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,566 | ₩40,656 | ₩37,802 | ₩38,538 | -0.07% | 1.7만 |
|---|
| 2026.03.20 | ₩37,644 | ₩37,644 | ₩37,644 | ₩37,644 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,625 | ₩38,625 | ₩38,625 | ₩38,625 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,690 | ₩38,690 | ₩38,690 | ₩38,690 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,182 | ₩39,259 | ₩39,182 | ₩39,259 | +0.19% | 700 |
|---|
| 2026.03.16 | ₩38,995 | ₩38,995 | ₩38,995 | ₩38,995 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,662 | ₩38,662 | ₩38,662 | ₩38,662 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,516 | ₩39,516 | ₩38,988 | ₩38,988 | -1.34% | 400 |
|---|
| 2026.03.11 | ₩39,954 | ₩39,954 | ₩39,954 | ₩39,954 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩40,040 | ₩40,040 | ₩40,040 | ₩40,040 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩39,257 | ₩39,880 | ₩39,257 | ₩39,880 | +1.59% | 200 |
|---|
| 2026.03.06 | ₩39,474 | ₩39,474 | ₩39,474 | ₩39,474 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,554 | ₩41,554 | ₩40,134 | ₩40,134 | -3.42% | 200 |
|---|
| 2026.03.04 | ₩40,864 | ₩40,864 | ₩40,864 | ₩40,864 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,434 | ₩40,434 | ₩40,434 | ₩40,434 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,500 | ₩41,559 | ₩41,500 | ₩41,559 | +0.14% | 100 |
|---|
| 2026.02.27 | ₩41,606 | ₩41,608 | ₩41,517 | ₩41,517 | -0.22% | 800 |
|---|
| 2026.02.26 | ₩41,621 | ₩41,709 | ₩41,621 | ₩41,709 | +0.21% | 200 |
|---|
| 2026.02.25 | ₩42,023 | ₩42,023 | ₩41,959 | ₩41,959 | -0.15% | 200 |
|---|
| 2026.02.24 | ₩41,433 | ₩41,553 | ₩41,433 | ₩41,553 | +0.29% | 900 |
|---|
| 2026.02.23 | ₩41,077 | ₩41,077 | ₩41,077 | ₩41,077 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,424 | ₩41,424 | ₩41,424 | ₩41,424 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,852 | ₩40,852 | ₩40,852 | ₩40,852 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,793 | ₩40,793 | ₩40,793 | ₩40,793 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,913 | ₩40,913 | ₩40,913 | ₩40,913 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩40,600 | ₩40,600 | ₩40,600 | ₩40,600 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩40,171 | ₩40,171 | ₩40,171 | ₩40,171 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,042 | ₩41,042 | ₩41,042 | ₩41,042 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,165 | ₩41,165 | ₩41,120 | ₩41,120 | -0.11% | 200 |
|---|
| 2026.02.06 | ₩40,951 | ₩40,987 | ₩40,951 | ₩40,987 | +0.09% | 1천 |
|---|
| 2026.02.05 | ₩40,013 | ₩40,013 | ₩39,856 | ₩39,856 | -0.39% | 500 |
|---|
| 2026.02.04 | ₩40,536 | ₩40,536 | ₩40,197 | ₩40,197 | -0.84% | 400 |
|---|
| 2026.02.03 | ₩40,174 | ₩40,174 | ₩40,005 | ₩40,005 | -0.42% | 200 |
|---|
| 2026.02.02 | ₩39,942 | ₩39,942 | ₩39,942 | ₩39,942 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,933 | ₩39,933 | ₩39,496 | ₩39,496 | -1.09% | 400 |
|---|
| 2026.01.29 | ₩40,810 | ₩40,810 | ₩40,428 | ₩40,463 | -0.85% | 5.2천 |
|---|
| 2026.01.28 | ₩40,738 | ₩40,738 | ₩40,738 | ₩40,738 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩40,428 | ₩40,561 | ₩40,428 | ₩40,561 | +0.33% | 300 |
|---|
| 2026.01.26 | ₩40,442 | ₩40,442 | ₩40,146 | ₩40,146 | -0.73% | 900 |
|---|
| 2026.01.23 | ₩40,107 | ₩40,107 | ₩39,989 | ₩39,989 | -0.29% | 100 |
|---|
| 2026.01.22 | ₩40,026 | ₩40,040 | ₩40,026 | ₩40,040 | +0.03% | 100 |
|---|
| 2026.01.21 | ₩39,651 | ₩39,734 | ₩39,651 | ₩39,734 | +0.21% | 100 |
|---|
| 2026.01.20 | ₩39,244 | ₩39,244 | ₩39,244 | ₩39,244 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,557 | ₩39,611 | ₩39,456 | ₩39,456 | -0.26% | 1.5천 |
|---|
| 2026.01.15 | ₩39,497 | ₩39,497 | ₩39,403 | ₩39,403 | -0.24% | 200 |
|---|
| 2026.01.14 | ₩39,115 | ₩39,115 | ₩39,083 | ₩39,083 | -0.08% | 400 |
|---|
| 2026.01.13 | ₩39,075 | ₩39,078 | ₩39,048 | ₩39,078 | +0.01% | 4.7천 |
|---|
| 2026.01.12 | ₩39,222 | ₩39,261 | ₩39,222 | ₩39,261 | +0.10% | 100 |
|---|
| 2026.01.09 | ₩39,222 | ₩39,249 | ₩39,119 | ₩39,119 | -0.26% | 1.5천 |
|---|
| 2026.01.08 | ₩38,885 | ₩38,885 | ₩38,885 | ₩38,885 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩39,035 | ₩39,134 | ₩39,035 | ₩39,134 | +0.25% | 300 |
|---|
| 2026.01.06 | ₩39,028 | ₩39,106 | ₩39,028 | ₩39,106 | +0.20% | 8.8천 |
|---|
| 2026.01.05 | ₩38,485 | ₩38,850 | ₩38,177 | ₩38,850 | +0.95% | 1천 |
|---|
| 2026.01.02 | ₩38,414 | ₩38,414 | ₩38,414 | ₩38,414 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,082 | ₩38,082 | ₩38,082 | ₩38,082 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,633 | ₩38,633 | ₩38,359 | ₩38,359 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩38,426 | ₩38,426 | ₩38,426 | ₩38,426 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,780 | ₩38,780 | ₩38,780 | ₩38,780 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,788 | ₩38,788 | ₩38,788 | ₩38,788 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,075 | ₩39,177 | ₩39,075 | ₩39,177 | +0.26% | 100 |
|---|
| 2025.12.22 | ₩39,035 | ₩39,074 | ₩39,035 | ₩39,074 | +0.10% | 1.3천 |
|---|
| 2025.12.19 | ₩38,552 | ₩38,606 | ₩38,552 | ₩38,590 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩38,244 | ₩38,244 | ₩38,150 | ₩38,161 | -0.22% | 600 |
|---|
| 2025.12.17 | ₩38,217 | ₩38,217 | ₩37,643 | ₩37,643 | -1.50% | 200 |
|---|
| 2025.12.16 | ₩37,978 | ₩37,978 | ₩37,978 | ₩37,978 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,118 | ₩38,118 | ₩38,118 | ₩38,118 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,976 | ₩37,976 | ₩37,931 | ₩37,931 | -0.12% | 500 |
|---|
| 2025.12.11 | ₩38,526 | ₩38,617 | ₩38,496 | ₩38,496 | -0.08% | 500 |
|---|
| 2025.12.10 | ₩38,378 | ₩38,378 | ₩38,244 | ₩38,244 | -0.35% | 100 |
|---|
| 2025.12.09 | ₩37,936 | ₩37,936 | ₩37,858 | ₩37,858 | -0.20% | 100 |
|---|
| 2025.12.08 | ₩37,695 | ₩37,695 | ₩37,645 | ₩37,645 | -0.13% | 100 |
|---|
| 2025.12.05 | ₩37,679 | ₩37,679 | ₩37,679 | ₩37,679 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,802 | ₩37,829 | ₩37,775 | ₩37,817 | +0.04% | 1만 |
|---|
| 2025.12.03 | ₩37,172 | ₩37,613 | ₩37,145 | ₩37,613 | +1.19% | 7천 |
|---|
| 2025.12.02 | ₩37,369 | ₩37,373 | ₩37,369 | ₩37,373 | +0.01% | 2천 |
|---|
| 2025.12.01 | ₩37,561 | ₩37,561 | ₩37,561 | ₩37,561 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,097 | ₩38,105 | ₩38,097 | ₩38,105 | +0.02% | 100 |
|---|
| 2025.11.26 | ₩37,521 | ₩37,521 | ₩37,462 | ₩37,462 | -0.16% | 400 |
|---|
| 2025.11.25 | ₩36,952 | ₩36,952 | ₩36,952 | ₩36,952 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,471 | ₩36,471 | ₩36,471 | ₩36,471 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,738 | ₩35,738 | ₩35,738 | ₩35,738 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩35,141 | ₩35,141 | ₩35,141 | ₩35,141 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩36,040 | ₩36,040 | ₩36,040 | ₩36,040 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩36,047 | ₩36,071 | ₩35,967 | ₩36,071 | +0.07% | 800 |
|---|
| 2025.11.17 | ₩36,202 | ₩36,202 | ₩36,202 | ₩36,202 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,847 | ₩36,847 | ₩36,847 | ₩36,847 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,784 | ₩37,614 | ₩36,784 | ₩36,838 | +0.15% | 500 |
|---|
| 2025.11.12 | ₩37,534 | ₩37,534 | ₩37,534 | ₩37,534 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,360 | ₩37,360 | ₩37,352 | ₩37,352 | -0.02% | 100 |
|---|
| 2025.11.10 | ₩37,212 | ₩37,325 | ₩37,212 | ₩37,325 | +0.30% | 200 |
|---|
| 2025.11.07 | ₩36,650 | ₩36,650 | ₩36,628 | ₩36,628 | -0.06% | 100 |
|---|
| 2025.11.06 | ₩36,217 | ₩36,217 | ₩36,217 | ₩36,217 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩37,066 | ₩37,066 | ₩37,066 | ₩37,066 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,711 | ₩36,711 | ₩36,711 | ₩36,711 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩37,521 | ₩37,521 | ₩37,220 | ₩37,220 | -0.80% | 400 |
|---|
| 2025.10.31 | ₩37,346 | ₩37,387 | ₩37,346 | ₩37,387 | +0.11% | 400 |
|---|
| 2025.10.30 | ₩37,472 | ₩37,472 | ₩37,472 | ₩37,472 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,963 | ₩37,973 | ₩37,963 | ₩37,973 | +0.03% | 300 |
|---|
| 2025.10.28 | ₩38,142 | ₩38,142 | ₩38,142 | ₩38,142 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,378 | ₩38,378 | ₩38,378 | ₩38,378 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,035 | ₩38,035 | ₩38,035 | ₩38,035 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,387 | ₩37,553 | ₩37,387 | ₩37,553 | +0.44% | 100 |
|---|
| 2025.10.22 | ₩36,895 | ₩36,895 | ₩36,895 | ₩36,895 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,317 | ₩37,317 | ₩37,317 | ₩37,317 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,971 | ₩37,346 | ₩36,971 | ₩37,342 | +1.00% | 1.9천 |
|---|
| 2025.10.17 | ₩36,975 | ₩36,975 | ₩36,975 | ₩36,975 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,098 | ₩37,132 | ₩37,072 | ₩37,132 | +0.09% | 400 |
|---|
| 2025.10.15 | ₩37,249 | ₩37,249 | ₩37,249 | ₩37,249 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩37,266 | ₩37,266 | ₩37,206 | ₩37,206 | -0.16% | 100 |
|---|
| 2025.10.13 | ₩36,970 | ₩36,970 | ₩36,970 | ₩36,970 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩36,525 | ₩36,525 | ₩36,525 | ₩36,525 | 0.00% | 100 |
|---|