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 | ₩41,460 | ₩41,531 | ₩41,460 | ₩41,531 | +0.17% | 500 |
| 2026.10.08 | ₩41,046 | ₩41,199 | ₩41,046 | ₩41,199 | +0.37% | 200 |
| 2026.10.07 | ₩41,058 | ₩41,058 | ₩41,058 | ₩41,058 | 0.00% | 100 |
| 2026.10.06 | ₩41,493 | ₩41,493 | ₩41,493 | ₩41,493 | 0.00% | 100 |
| 2026.10.05 | ₩41,303 | ₩41,303 | ₩41,303 | ₩41,303 | 0.00% | 100 |
| 2026.10.02 | ₩41,231 | ₩41,231 | ₩41,231 | ₩41,231 | 0.00% | 100 |
| 2026.10.01 | ₩40,778 | ₩40,778 | ₩40,778 | ₩40,778 | 0.00% | 100 |
| 2026.09.30 | ₩41,059 | ₩41,059 | ₩40,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,818 |
| -0.59% |
| 5.4천 |
| 2026.09.29 | ₩40,712 | ₩40,725 | ₩40,712 | ₩40,725 | +0.03% | 700 |
|---|
| 2026.09.28 | ₩40,607 | ₩40,607 | ₩40,607 | ₩40,607 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,829 | ₩40,829 | ₩40,829 | ₩40,829 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,565 | ₩40,657 | ₩40,565 | ₩40,657 | +0.23% | 400 |
|---|
| 2026.09.23 | ₩40,818 | ₩40,818 | ₩40,818 | ₩40,818 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,434 | ₩41,434 | ₩41,434 | ₩41,434 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,503 | ₩41,503 | ₩41,503 | ₩41,503 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩41,206 | ₩41,286 | ₩41,193 | ₩41,286 | +0.19% | 300 |
|---|
| 2026.09.17 | ₩41,501 | ₩41,501 | ₩41,501 | ₩41,501 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,330 | ₩41,330 | ₩41,330 | ₩41,330 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,378 | ₩41,378 | ₩41,378 | ₩41,378 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩41,771 | ₩41,771 | ₩41,771 | ₩41,771 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,177 | ₩42,177 | ₩42,177 | ₩42,177 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,807 | ₩41,807 | ₩41,778 | ₩41,778 | -0.07% | 200 |
|---|
| 2026.09.09 | ₩42,247 | ₩42,247 | ₩42,247 | ₩42,247 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,036 | ₩43,036 | ₩42,849 | ₩42,849 | -0.43% | 300 |
|---|
| 2026.09.04 | ₩43,221 | ₩43,221 | ₩43,221 | ₩43,221 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,036 | ₩43,036 | ₩43,036 | ₩43,036 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,569 | ₩42,674 | ₩42,569 | ₩42,674 | +0.25% | 100 |
|---|
| 2026.09.01 | ₩42,609 | ₩42,609 | ₩42,598 | ₩42,598 | -0.03% | 500 |
|---|
| 2026.08.31 | ₩43,193 | ₩43,193 | ₩43,193 | ₩43,193 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,269 | ₩43,269 | ₩43,269 | ₩43,269 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,566 | ₩43,566 | ₩43,566 | ₩43,566 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,455 | ₩43,455 | ₩43,455 | ₩43,455 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,531 | ₩43,531 | ₩43,531 | ₩43,531 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,397 | ₩43,397 | ₩43,314 | ₩43,314 | -0.19% | 400 |
|---|
| 2026.08.21 | ₩43,407 | ₩43,407 | ₩43,407 | ₩43,407 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,146 | ₩43,146 | ₩43,146 | ₩43,146 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,244 | ₩43,244 | ₩43,244 | ₩43,244 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,289 | ₩43,289 | ₩43,289 | ₩43,289 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,036 | ₩44,036 | ₩44,036 | ₩44,036 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,232 | ₩44,232 | ₩44,232 | ₩44,232 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,085 | ₩44,085 | ₩44,085 | ₩44,085 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,771 | ₩43,851 | ₩43,758 | ₩43,798 | +0.06% | 2.2천 |
|---|
| 2026.08.11 | ₩43,678 | ₩43,678 | ₩43,559 | ₩43,559 | -0.27% | 300 |
|---|
| 2026.08.10 | ₩43,460 | ₩43,460 | ₩43,460 | ₩43,460 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩44,105 | ₩44,105 | ₩44,105 | ₩44,105 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,708 | ₩43,708 | ₩43,708 | ₩43,708 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,319 | ₩44,359 | ₩43,900 | ₩43,900 | -0.95% | 7천 |
|---|
| 2026.08.04 | ₩44,291 | ₩44,291 | ₩44,291 | ₩44,291 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,718 | ₩43,718 | ₩43,690 | ₩43,690 | -0.06% | 3만 |
|---|
| 2026.07.31 | ₩43,090 | ₩43,109 | ₩43,023 | ₩43,109 | +0.04% | 3.2천 |
|---|
| 2026.07.30 | ₩43,397 | ₩43,480 | ₩43,384 | ₩43,480 | +0.19% | 300 |
|---|
| 2026.07.29 | ₩42,901 | ₩42,901 | ₩42,901 | ₩42,901 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,222 | ₩43,222 | ₩43,222 | ₩43,222 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,254 | ₩43,254 | ₩43,254 | ₩43,254 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩42,952 | ₩42,952 | ₩42,952 | ₩42,952 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩42,943 | ₩42,983 | ₩42,853 | ₩42,853 | -0.21% | 3.4만 |
|---|
| 2026.07.22 | ₩43,265 | ₩43,265 | ₩43,265 | ₩43,265 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,622 | ₩43,622 | ₩43,622 | ₩43,622 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,277 | ₩43,277 | ₩43,141 | ₩43,141 | -0.31% | 3만 |
|---|
| 2026.07.17 | ₩43,214 | ₩43,214 | ₩43,214 | ₩43,214 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,357 | ₩43,417 | ₩43,357 | ₩43,417 | +0.14% | 400 |
|---|
| 2026.07.15 | ₩43,590 | ₩43,590 | ₩43,590 | ₩43,590 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,623 | ₩43,623 | ₩43,623 | ₩43,623 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,574 | ₩43,574 | ₩43,574 | ₩43,574 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,161 | ₩44,161 | ₩44,161 | ₩44,161 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,842 | ₩45,842 | ₩44,318 | ₩44,318 | -3.33% | 200 |
|---|
| 2026.07.08 | ₩43,683 | ₩43,683 | ₩43,683 | ₩43,683 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩44,279 | ₩44,279 | ₩44,133 | ₩44,133 | -0.33% | 200 |
|---|
| 2026.07.06 | ₩44,680 | ₩44,707 | ₩44,680 | ₩44,697 | +0.04% | 300 |
|---|
| 2026.07.02 | ₩44,095 | ₩44,095 | ₩44,095 | ₩44,095 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩44,159 | ₩44,159 | ₩44,159 | ₩44,159 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩44,338 | ₩44,338 | ₩44,338 | ₩44,338 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩44,306 | ₩44,306 | ₩44,306 | ₩44,306 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,749 | ₩43,749 | ₩43,749 | ₩43,749 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩43,704 | ₩43,704 | ₩43,451 | ₩43,562 | -0.33% | 2.8천 |
|---|
| 2026.06.24 | ₩43,153 | ₩43,153 | ₩43,153 | ₩43,153 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,145 | ₩43,145 | ₩43,145 | ₩43,145 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,638 | ₩43,695 | ₩43,638 | ₩43,695 | +0.13% | 100 |
|---|
| 2026.06.18 | ₩43,571 | ₩43,622 | ₩43,571 | ₩43,622 | +0.12% | 100 |
|---|
| 2026.06.17 | ₩43,321 | ₩43,321 | ₩43,321 | ₩43,321 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩43,554 | ₩43,554 | ₩43,554 | ₩43,554 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,435 | ₩43,435 | ₩43,435 | ₩43,435 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩43,022 | ₩43,022 | ₩43,022 | ₩43,022 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩42,700 | ₩42,700 | ₩42,700 | ₩42,700 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,565 | ₩41,565 | ₩41,565 | ₩41,565 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩42,037 | ₩42,037 | ₩42,037 | ₩42,037 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩42,327 | ₩42,327 | ₩42,327 | ₩42,327 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩42,219 | ₩42,219 | ₩42,219 | ₩42,219 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,240 | ₩43,240 | ₩43,240 | ₩43,240 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩42,843 | ₩42,843 | ₩42,843 | ₩42,843 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,194 | ₩43,194 | ₩43,194 | ₩43,194 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,199 | ₩43,199 | ₩43,199 | ₩43,199 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,130 | ₩43,130 | ₩43,130 | ₩43,130 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,899 | ₩42,899 | ₩42,899 | ₩42,899 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩42,823 | ₩42,823 | ₩42,783 | ₩42,783 | -0.09% | 900 |
|---|
| 2026.05.26 | ₩43,000 | ₩43,000 | ₩43,000 | ₩43,000 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,348 | ₩42,348 | ₩42,348 | ₩42,348 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,315 | ₩42,315 | ₩42,315 | ₩42,315 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,530 | ₩42,530 | ₩42,530 | ₩42,530 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,962 | ₩41,962 | ₩41,962 | ₩41,962 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,529 | ₩42,529 | ₩42,529 | ₩42,529 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩42,570 | ₩42,570 | ₩42,570 | ₩42,570 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩43,346 | ₩43,346 | ₩43,346 | ₩43,346 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩43,432 | ₩43,432 | ₩43,432 | ₩43,432 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,405 | ₩43,405 | ₩43,405 | ₩43,405 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,826 | ₩43,826 | ₩43,826 | ₩43,826 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,711 | ₩43,711 | ₩43,711 | ₩43,711 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,274 | ₩43,274 | ₩43,274 | ₩43,274 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩43,789 | ₩44,089 | ₩43,789 | ₩44,089 | +0.69% | 100 |
|---|
| 2026.05.05 | ₩42,769 | ₩42,923 | ₩42,769 | ₩42,923 | +0.36% | 300 |
|---|
| 2026.05.04 | ₩42,332 | ₩42,332 | ₩42,332 | ₩42,332 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,669 | ₩42,669 | ₩42,669 | ₩42,669 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩42,148 | ₩42,704 | ₩42,148 | ₩42,704 | +1.32% | 200 |
|---|
| 2026.04.29 | ₩41,422 | ₩41,422 | ₩41,422 | ₩41,422 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,386 | ₩41,386 | ₩41,386 | ₩41,386 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,933 | ₩41,933 | ₩41,933 | ₩41,933 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩41,862 | ₩41,862 | ₩41,862 | ₩41,862 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,221 | ₩42,221 | ₩41,834 | ₩41,909 | -0.74% | 3.7천 |
|---|
| 2026.04.22 | ₩42,364 | ₩42,364 | ₩42,364 | ₩42,364 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩42,004 | ₩42,004 | ₩42,004 | ₩42,004 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩42,612 | ₩42,612 | ₩42,612 | ₩42,612 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩42,461 | ₩42,461 | ₩42,461 | ₩42,461 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩41,813 | ₩41,813 | ₩41,813 | ₩41,813 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩41,488 | ₩41,488 | ₩41,488 | ₩41,488 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,615 | ₩41,615 | ₩41,615 | ₩41,615 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,124 | ₩41,124 | ₩41,124 | ₩41,124 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,792 | ₩40,792 | ₩40,792 | ₩40,792 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,888 | ₩40,888 | ₩40,888 | ₩40,888 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,658 | ₩40,658 | ₩40,658 | ₩40,658 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,226 | ₩39,226 | ₩39,226 | ₩39,226 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,114 | ₩39,114 | ₩39,114 | ₩39,114 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,031 | ₩39,031 | ₩39,031 | ₩39,031 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,207 | ₩39,207 | ₩39,207 | ₩39,207 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩38,351 | ₩38,351 | ₩38,351 | ₩38,351 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩37,156 | ₩37,156 | ₩37,156 | ₩37,156 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,606 | ₩37,606 | ₩37,606 | ₩37,606 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,641 | ₩38,641 | ₩37,842 | ₩37,842 | -2.07% | 400 |
|---|
| 2026.03.25 | ₩38,862 | ₩38,862 | ₩38,862 | ₩38,862 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,649 | ₩38,649 | ₩38,649 | ₩38,649 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,454 | ₩40,538 | ₩37,692 | ₩38,425 | -0.07% | 1.7만 |
|---|
| 2026.03.20 | ₩37,534 | ₩37,534 | ₩37,534 | ₩37,534 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,512 | ₩38,512 | ₩38,512 | ₩38,512 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,578 | ₩38,578 | ₩38,578 | ₩38,578 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,068 | ₩39,144 | ₩39,068 | ₩39,144 | +0.19% | 700 |
|---|
| 2026.03.16 | ₩38,881 | ₩38,881 | ₩38,881 | ₩38,881 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,550 | ₩38,550 | ₩38,550 | ₩38,550 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,401 | ₩39,401 | ₩38,874 | ₩38,874 | -1.34% | 400 |
|---|
| 2026.03.11 | ₩39,838 | ₩39,838 | ₩39,838 | ₩39,838 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,923 | ₩39,923 | ₩39,923 | ₩39,923 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩39,143 | ₩39,764 | ₩39,143 | ₩39,764 | +1.59% | 200 |
|---|
| 2026.03.06 | ₩39,359 | ₩39,359 | ₩39,359 | ₩39,359 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,433 | ₩41,433 | ₩40,017 | ₩40,017 | -3.42% | 200 |
|---|
| 2026.03.04 | ₩40,745 | ₩40,745 | ₩40,745 | ₩40,745 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,316 | ₩40,316 | ₩40,316 | ₩40,316 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,380 | ₩41,438 | ₩41,380 | ₩41,438 | +0.14% | 100 |
|---|
| 2026.02.27 | ₩41,485 | ₩41,487 | ₩41,396 | ₩41,396 | -0.22% | 800 |
|---|
| 2026.02.26 | ₩41,500 | ₩41,588 | ₩41,500 | ₩41,588 | +0.21% | 200 |
|---|
| 2026.02.25 | ₩41,901 | ₩41,901 | ₩41,837 | ₩41,837 | -0.15% | 200 |
|---|
| 2026.02.24 | ₩41,313 | ₩41,432 | ₩41,313 | ₩41,432 | +0.29% | 900 |
|---|
| 2026.02.23 | ₩40,957 | ₩40,957 | ₩40,957 | ₩40,957 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,303 | ₩41,303 | ₩41,303 | ₩41,303 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,733 | ₩40,733 | ₩40,733 | ₩40,733 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,674 | ₩40,674 | ₩40,674 | ₩40,674 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,794 | ₩40,794 | ₩40,794 | ₩40,794 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩40,482 | ₩40,482 | ₩40,482 | ₩40,482 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩40,054 | ₩40,054 | ₩40,054 | ₩40,054 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩40,923 | ₩40,923 | ₩40,923 | ₩40,923 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩40,985 | ₩40,985 | ₩40,985 | ₩40,985 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,046 | ₩41,046 | ₩41,000 | ₩41,000 | -0.11% | 200 |
|---|
| 2026.02.06 | ₩40,832 | ₩40,868 | ₩40,832 | ₩40,868 | +0.09% | 1천 |
|---|
| 2026.02.05 | ₩39,897 | ₩39,897 | ₩39,740 | ₩39,740 | -0.39% | 500 |
|---|
| 2026.02.04 | ₩40,418 | ₩40,418 | ₩40,080 | ₩40,080 | -0.84% | 400 |
|---|
| 2026.02.03 | ₩40,057 | ₩40,057 | ₩39,889 | ₩39,889 | -0.42% | 200 |
|---|
| 2026.02.02 | ₩39,826 | ₩39,826 | ₩39,826 | ₩39,826 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,816 | ₩39,816 | ₩39,381 | ₩39,381 | -1.09% | 400 |
|---|
| 2026.01.29 | ₩40,692 | ₩40,692 | ₩40,311 | ₩40,345 | -0.85% | 5.2천 |
|---|
| 2026.01.28 | ₩40,619 | ₩40,619 | ₩40,619 | ₩40,619 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩40,311 | ₩40,443 | ₩40,311 | ₩40,443 | +0.33% | 300 |
|---|
| 2026.01.26 | ₩40,324 | ₩40,324 | ₩40,029 | ₩40,029 | -0.73% | 900 |
|---|
| 2026.01.23 | ₩39,990 | ₩39,990 | ₩39,872 | ₩39,872 | -0.29% | 100 |
|---|
| 2026.01.22 | ₩39,910 | ₩39,923 | ₩39,910 | ₩39,923 | +0.03% | 100 |
|---|
| 2026.01.21 | ₩39,536 | ₩39,619 | ₩39,536 | ₩39,619 | +0.21% | 100 |
|---|
| 2026.01.20 | ₩39,130 | ₩39,130 | ₩39,130 | ₩39,130 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,442 | ₩39,496 | ₩39,341 | ₩39,341 | -0.26% | 1.5천 |
|---|
| 2026.01.15 | ₩39,382 | ₩39,382 | ₩39,289 | ₩39,289 | -0.24% | 200 |
|---|
| 2026.01.14 | ₩39,001 | ₩39,001 | ₩38,969 | ₩38,969 | -0.08% | 400 |
|---|
| 2026.01.13 | ₩38,961 | ₩38,964 | ₩38,935 | ₩38,964 | +0.01% | 4.7천 |
|---|
| 2026.01.12 | ₩39,108 | ₩39,147 | ₩39,108 | ₩39,147 | +0.10% | 100 |
|---|
| 2026.01.09 | ₩39,108 | ₩39,135 | ₩39,005 | ₩39,005 | -0.26% | 1.5천 |
|---|
| 2026.01.08 | ₩38,772 | ₩38,772 | ₩38,772 | ₩38,772 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,921 | ₩39,020 | ₩38,921 | ₩39,020 | +0.25% | 300 |
|---|
| 2026.01.06 | ₩38,914 | ₩38,992 | ₩38,914 | ₩38,992 | +0.20% | 8.8천 |
|---|
| 2026.01.05 | ₩38,373 | ₩38,737 | ₩38,066 | ₩38,737 | +0.95% | 1천 |
|---|
| 2026.01.02 | ₩38,303 | ₩38,303 | ₩38,303 | ₩38,303 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩37,971 | ₩37,971 | ₩37,971 | ₩37,971 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,520 | ₩38,520 | ₩38,248 | ₩38,248 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩38,315 | ₩38,315 | ₩38,315 | ₩38,315 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,667 | ₩38,667 | ₩38,667 | ₩38,667 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,675 | ₩38,675 | ₩38,675 | ₩38,675 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,961 | ₩39,063 | ₩38,961 | ₩39,063 | +0.26% | 100 |
|---|
| 2025.12.22 | ₩38,921 | ₩38,960 | ₩38,921 | ₩38,960 | +0.10% | 1.3천 |
|---|
| 2025.12.19 | ₩38,440 | ₩38,494 | ₩38,440 | ₩38,478 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩38,133 | ₩38,133 | ₩38,039 | ₩38,050 | -0.22% | 600 |
|---|
| 2025.12.17 | ₩38,106 | ₩38,106 | ₩37,533 | ₩37,533 | -1.50% | 200 |
|---|
| 2025.12.16 | ₩37,867 | ₩37,867 | ₩37,867 | ₩37,867 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,007 | ₩38,007 | ₩38,007 | ₩38,007 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,866 | ₩37,866 | ₩37,820 | ₩37,820 | -0.12% | 500 |
|---|
| 2025.12.11 | ₩38,413 | ₩38,504 | ₩38,384 | ₩38,384 | -0.08% | 500 |
|---|
| 2025.12.10 | ₩38,266 | ₩38,266 | ₩38,133 | ₩38,133 | -0.35% | 100 |
|---|
| 2025.12.09 | ₩37,826 | ₩37,826 | ₩37,748 | ₩37,748 | -0.20% | 100 |
|---|
| 2025.12.08 | ₩37,585 | ₩37,585 | ₩37,536 | ₩37,536 | -0.13% | 100 |
|---|
| 2025.12.05 | ₩37,569 | ₩37,569 | ₩37,569 | ₩37,569 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,692 | ₩37,719 | ₩37,665 | ₩37,707 | +0.04% | 1만 |
|---|
| 2025.12.03 | ₩37,064 | ₩37,504 | ₩37,037 | ₩37,504 | +1.19% | 7천 |
|---|
| 2025.12.02 | ₩37,260 | ₩37,264 | ₩37,260 | ₩37,264 | +0.01% | 2천 |
|---|
| 2025.12.01 | ₩37,451 | ₩37,451 | ₩37,451 | ₩37,451 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,986 | ₩37,994 | ₩37,986 | ₩37,994 | +0.02% | 100 |
|---|
| 2025.11.26 | ₩37,411 | ₩37,411 | ₩37,353 | ₩37,353 | -0.16% | 400 |
|---|
| 2025.11.25 | ₩36,845 | ₩36,845 | ₩36,845 | ₩36,845 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,365 | ₩36,365 | ₩36,365 | ₩36,365 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,634 | ₩35,634 | ₩35,634 | ₩35,634 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩35,038 | ₩35,038 | ₩35,038 | ₩35,038 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩35,935 | ₩35,935 | ₩35,935 | ₩35,935 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,942 | ₩35,966 | ₩35,863 | ₩35,966 | +0.07% | 800 |
|---|
| 2025.11.17 | ₩36,097 | ₩36,097 | ₩36,097 | ₩36,097 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,739 | ₩36,739 | ₩36,739 | ₩36,739 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,676 | ₩37,505 | ₩36,676 | ₩36,731 | +0.15% | 500 |
|---|
| 2025.11.12 | ₩37,425 | ₩37,425 | ₩37,425 | ₩37,425 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,251 | ₩37,251 | ₩37,243 | ₩37,243 | -0.02% | 100 |
|---|
| 2025.11.10 | ₩37,104 | ₩37,216 | ₩37,104 | ₩37,216 | +0.30% | 200 |
|---|
| 2025.11.07 | ₩36,543 | ₩36,543 | ₩36,522 | ₩36,522 | -0.06% | 100 |
|---|
| 2025.11.06 | ₩36,111 | ₩36,111 | ₩36,111 | ₩36,111 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,958 | ₩36,958 | ₩36,958 | ₩36,958 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,604 | ₩36,604 | ₩36,604 | ₩36,604 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩37,411 | ₩37,411 | ₩37,112 | ₩37,112 | -0.80% | 400 |
|---|
| 2025.10.31 | ₩37,238 | ₩37,278 | ₩37,238 | ₩37,278 | +0.11% | 400 |
|---|
| 2025.10.30 | ₩37,363 | ₩37,363 | ₩37,363 | ₩37,363 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,852 | ₩37,863 | ₩37,852 | ₩37,863 | +0.03% | 300 |
|---|
| 2025.10.28 | ₩38,031 | ₩38,031 | ₩38,031 | ₩38,031 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,266 | ₩38,266 | ₩38,266 | ₩38,266 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,924 | ₩37,924 | ₩37,924 | ₩37,924 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,278 | ₩37,443 | ₩37,278 | ₩37,443 | +0.44% | 100 |
|---|
| 2025.10.22 | ₩36,787 | ₩36,787 | ₩36,787 | ₩36,787 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,208 | ₩37,208 | ₩37,208 | ₩37,208 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,864 | ₩37,238 | ₩36,864 | ₩37,234 | +1.00% | 1.9천 |
|---|
| 2025.10.17 | ₩36,868 | ₩36,868 | ₩36,868 | ₩36,868 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩36,990 | ₩37,024 | ₩36,964 | ₩37,024 | +0.09% | 400 |
|---|
| 2025.10.15 | ₩37,140 | ₩37,140 | ₩37,140 | ₩37,140 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩37,157 | ₩37,157 | ₩37,097 | ₩37,097 | -0.16% | 100 |
|---|
| 2025.10.13 | ₩36,862 | ₩36,862 | ₩36,862 | ₩36,862 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩36,419 | ₩36,419 | ₩36,419 | ₩36,419 | 0.00% | 100 |
|---|