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 | ₩41,452 | ₩41,523 | ₩41,452 | ₩41,523 | +0.17% | 500 |
| 2026.10.08 | ₩41,038 | ₩41,192 | ₩41,038 | ₩41,192 | +0.37% | 200 |
| 2026.10.07 | ₩41,050 | ₩41,050 | ₩41,050 | ₩41,050 | 0.00% | 100 |
| 2026.10.06 | ₩41,486 | ₩41,486 | ₩41,486 | ₩41,486 | 0.00% | 100 |
| 2026.10.05 | ₩41,296 | ₩41,296 | ₩41,296 | ₩41,296 | 0.00% | 100 |
| 2026.10.02 | ₩41,224 | ₩41,224 | ₩41,224 | ₩41,224 | 0.00% | 100 |
| 2026.10.01 | ₩40,771 | ₩40,771 | ₩40,771 | ₩40,771 | 0.00% | 100 |
| 2026.09.30 | ₩41,052 | ₩41,052 | ₩40,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,811 |
| -0.59% |
| 5.4천 |
| 2026.09.29 | ₩40,704 | ₩40,718 | ₩40,704 | ₩40,718 | +0.03% | 700 |
|---|
| 2026.09.28 | ₩40,600 | ₩40,600 | ₩40,600 | ₩40,600 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,822 | ₩40,822 | ₩40,822 | ₩40,822 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,557 | ₩40,649 | ₩40,557 | ₩40,649 | +0.23% | 400 |
|---|
| 2026.09.23 | ₩40,811 | ₩40,811 | ₩40,811 | ₩40,811 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,427 | ₩41,427 | ₩41,427 | ₩41,427 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,495 | ₩41,495 | ₩41,495 | ₩41,495 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩41,199 | ₩41,279 | ₩41,185 | ₩41,279 | +0.19% | 300 |
|---|
| 2026.09.17 | ₩41,494 | ₩41,494 | ₩41,494 | ₩41,494 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,323 | ₩41,323 | ₩41,323 | ₩41,323 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,371 | ₩41,371 | ₩41,371 | ₩41,371 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩41,764 | ₩41,764 | ₩41,764 | ₩41,764 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,170 | ₩42,170 | ₩42,170 | ₩42,170 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,800 | ₩41,800 | ₩41,770 | ₩41,770 | -0.07% | 200 |
|---|
| 2026.09.09 | ₩42,239 | ₩42,239 | ₩42,239 | ₩42,239 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,029 | ₩43,029 | ₩42,842 | ₩42,842 | -0.43% | 300 |
|---|
| 2026.09.04 | ₩43,213 | ₩43,213 | ₩43,213 | ₩43,213 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,029 | ₩43,029 | ₩43,029 | ₩43,029 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,561 | ₩42,667 | ₩42,561 | ₩42,667 | +0.25% | 100 |
|---|
| 2026.09.01 | ₩42,601 | ₩42,601 | ₩42,591 | ₩42,591 | -0.03% | 500 |
|---|
| 2026.08.31 | ₩43,185 | ₩43,185 | ₩43,185 | ₩43,185 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,261 | ₩43,261 | ₩43,261 | ₩43,261 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,558 | ₩43,558 | ₩43,558 | ₩43,558 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,447 | ₩43,447 | ₩43,447 | ₩43,447 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,523 | ₩43,523 | ₩43,523 | ₩43,523 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,389 | ₩43,389 | ₩43,307 | ₩43,307 | -0.19% | 400 |
|---|
| 2026.08.21 | ₩43,399 | ₩43,399 | ₩43,399 | ₩43,399 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,138 | ₩43,138 | ₩43,138 | ₩43,138 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,236 | ₩43,236 | ₩43,236 | ₩43,236 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,281 | ₩43,281 | ₩43,281 | ₩43,281 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,028 | ₩44,028 | ₩44,028 | ₩44,028 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,224 | ₩44,224 | ₩44,224 | ₩44,224 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,077 | ₩44,077 | ₩44,077 | ₩44,077 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,763 | ₩43,844 | ₩43,750 | ₩43,790 | +0.06% | 2.2천 |
|---|
| 2026.08.11 | ₩43,670 | ₩43,670 | ₩43,551 | ₩43,551 | -0.27% | 300 |
|---|
| 2026.08.10 | ₩43,452 | ₩43,452 | ₩43,452 | ₩43,452 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩44,097 | ₩44,097 | ₩44,097 | ₩44,097 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,701 | ₩43,701 | ₩43,701 | ₩43,701 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,311 | ₩44,351 | ₩43,892 | ₩43,892 | -0.95% | 7천 |
|---|
| 2026.08.04 | ₩44,283 | ₩44,283 | ₩44,283 | ₩44,283 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,710 | ₩43,710 | ₩43,682 | ₩43,682 | -0.06% | 3만 |
|---|
| 2026.07.31 | ₩43,082 | ₩43,101 | ₩43,015 | ₩43,101 | +0.04% | 3.2천 |
|---|
| 2026.07.30 | ₩43,389 | ₩43,472 | ₩43,376 | ₩43,472 | +0.19% | 300 |
|---|
| 2026.07.29 | ₩42,894 | ₩42,894 | ₩42,894 | ₩42,894 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,214 | ₩43,214 | ₩43,214 | ₩43,214 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,246 | ₩43,246 | ₩43,246 | ₩43,246 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩42,945 | ₩42,945 | ₩42,945 | ₩42,945 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩42,935 | ₩42,975 | ₩42,846 | ₩42,846 | -0.21% | 3.4만 |
|---|
| 2026.07.22 | ₩43,257 | ₩43,257 | ₩43,257 | ₩43,257 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,614 | ₩43,614 | ₩43,614 | ₩43,614 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,269 | ₩43,269 | ₩43,133 | ₩43,133 | -0.31% | 3만 |
|---|
| 2026.07.17 | ₩43,206 | ₩43,206 | ₩43,206 | ₩43,206 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,349 | ₩43,409 | ₩43,349 | ₩43,409 | +0.14% | 400 |
|---|
| 2026.07.15 | ₩43,582 | ₩43,582 | ₩43,582 | ₩43,582 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,615 | ₩43,615 | ₩43,615 | ₩43,615 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,566 | ₩43,566 | ₩43,566 | ₩43,566 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,154 | ₩44,154 | ₩44,154 | ₩44,154 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,834 | ₩45,834 | ₩44,310 | ₩44,310 | -3.33% | 200 |
|---|
| 2026.07.08 | ₩43,675 | ₩43,675 | ₩43,675 | ₩43,675 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩44,271 | ₩44,271 | ₩44,125 | ₩44,125 | -0.33% | 200 |
|---|
| 2026.07.06 | ₩44,672 | ₩44,699 | ₩44,672 | ₩44,689 | +0.04% | 300 |
|---|
| 2026.07.02 | ₩44,087 | ₩44,087 | ₩44,087 | ₩44,087 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩44,151 | ₩44,151 | ₩44,151 | ₩44,151 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩44,330 | ₩44,330 | ₩44,330 | ₩44,330 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩44,298 | ₩44,298 | ₩44,298 | ₩44,298 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,741 | ₩43,741 | ₩43,741 | ₩43,741 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩43,697 | ₩43,697 | ₩43,443 | ₩43,554 | -0.33% | 2.8천 |
|---|
| 2026.06.24 | ₩43,145 | ₩43,145 | ₩43,145 | ₩43,145 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,137 | ₩43,137 | ₩43,137 | ₩43,137 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,630 | ₩43,687 | ₩43,630 | ₩43,687 | +0.13% | 100 |
|---|
| 2026.06.18 | ₩43,563 | ₩43,614 | ₩43,563 | ₩43,614 | +0.12% | 100 |
|---|
| 2026.06.17 | ₩43,313 | ₩43,313 | ₩43,313 | ₩43,313 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩43,546 | ₩43,546 | ₩43,546 | ₩43,546 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,427 | ₩43,427 | ₩43,427 | ₩43,427 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩43,014 | ₩43,014 | ₩43,014 | ₩43,014 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩42,692 | ₩42,692 | ₩42,692 | ₩42,692 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,558 | ₩41,558 | ₩41,558 | ₩41,558 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩42,029 | ₩42,029 | ₩42,029 | ₩42,029 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩42,319 | ₩42,319 | ₩42,319 | ₩42,319 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩42,211 | ₩42,211 | ₩42,211 | ₩42,211 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,232 | ₩43,232 | ₩43,232 | ₩43,232 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩42,835 | ₩42,835 | ₩42,835 | ₩42,835 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,186 | ₩43,186 | ₩43,186 | ₩43,186 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,192 | ₩43,192 | ₩43,192 | ₩43,192 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,122 | ₩43,122 | ₩43,122 | ₩43,122 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,891 | ₩42,891 | ₩42,891 | ₩42,891 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩42,815 | ₩42,815 | ₩42,775 | ₩42,775 | -0.09% | 900 |
|---|
| 2026.05.26 | ₩42,993 | ₩42,993 | ₩42,993 | ₩42,993 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,341 | ₩42,341 | ₩42,341 | ₩42,341 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,307 | ₩42,307 | ₩42,307 | ₩42,307 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,522 | ₩42,522 | ₩42,522 | ₩42,522 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,955 | ₩41,955 | ₩41,955 | ₩41,955 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,521 | ₩42,521 | ₩42,521 | ₩42,521 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩42,562 | ₩42,562 | ₩42,562 | ₩42,562 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩43,339 | ₩43,339 | ₩43,339 | ₩43,339 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩43,424 | ₩43,424 | ₩43,424 | ₩43,424 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,397 | ₩43,397 | ₩43,397 | ₩43,397 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,818 | ₩43,818 | ₩43,818 | ₩43,818 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,703 | ₩43,703 | ₩43,703 | ₩43,703 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,266 | ₩43,266 | ₩43,266 | ₩43,266 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩43,781 | ₩44,081 | ₩43,781 | ₩44,081 | +0.69% | 100 |
|---|
| 2026.05.05 | ₩42,762 | ₩42,915 | ₩42,762 | ₩42,915 | +0.36% | 300 |
|---|
| 2026.05.04 | ₩42,325 | ₩42,325 | ₩42,325 | ₩42,325 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,661 | ₩42,661 | ₩42,661 | ₩42,661 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩42,140 | ₩42,696 | ₩42,140 | ₩42,696 | +1.32% | 200 |
|---|
| 2026.04.29 | ₩41,415 | ₩41,415 | ₩41,415 | ₩41,415 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,379 | ₩41,379 | ₩41,379 | ₩41,379 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,925 | ₩41,925 | ₩41,925 | ₩41,925 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩41,854 | ₩41,854 | ₩41,854 | ₩41,854 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,214 | ₩42,214 | ₩41,826 | ₩41,901 | -0.74% | 3.7천 |
|---|
| 2026.04.22 | ₩42,357 | ₩42,357 | ₩42,357 | ₩42,357 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,996 | ₩41,996 | ₩41,996 | ₩41,996 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩42,604 | ₩42,604 | ₩42,604 | ₩42,604 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩42,453 | ₩42,453 | ₩42,453 | ₩42,453 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩41,805 | ₩41,805 | ₩41,805 | ₩41,805 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩41,480 | ₩41,480 | ₩41,480 | ₩41,480 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,607 | ₩41,607 | ₩41,607 | ₩41,607 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,117 | ₩41,117 | ₩41,117 | ₩41,117 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,784 | ₩40,784 | ₩40,784 | ₩40,784 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,881 | ₩40,881 | ₩40,881 | ₩40,881 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,651 | ₩40,651 | ₩40,651 | ₩40,651 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,219 | ₩39,219 | ₩39,219 | ₩39,219 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,107 | ₩39,107 | ₩39,107 | ₩39,107 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,024 | ₩39,024 | ₩39,024 | ₩39,024 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,200 | ₩39,200 | ₩39,200 | ₩39,200 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩38,344 | ₩38,344 | ₩38,344 | ₩38,344 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩37,149 | ₩37,149 | ₩37,149 | ₩37,149 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,600 | ₩37,600 | ₩37,600 | ₩37,600 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,634 | ₩38,634 | ₩37,835 | ₩37,835 | -2.07% | 400 |
|---|
| 2026.03.25 | ₩38,855 | ₩38,855 | ₩38,855 | ₩38,855 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,642 | ₩38,642 | ₩38,642 | ₩38,642 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,447 | ₩40,531 | ₩37,685 | ₩38,419 | -0.07% | 1.7만 |
|---|
| 2026.03.20 | ₩37,528 | ₩37,528 | ₩37,528 | ₩37,528 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,505 | ₩38,505 | ₩38,505 | ₩38,505 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,571 | ₩38,571 | ₩38,571 | ₩38,571 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,061 | ₩39,137 | ₩39,061 | ₩39,137 | +0.19% | 700 |
|---|
| 2026.03.16 | ₩38,874 | ₩38,874 | ₩38,874 | ₩38,874 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,543 | ₩38,543 | ₩38,543 | ₩38,543 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,394 | ₩39,394 | ₩38,867 | ₩38,867 | -1.34% | 400 |
|---|
| 2026.03.11 | ₩39,831 | ₩39,831 | ₩39,831 | ₩39,831 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,916 | ₩39,916 | ₩39,916 | ₩39,916 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩39,136 | ₩39,757 | ₩39,136 | ₩39,757 | +1.59% | 200 |
|---|
| 2026.03.06 | ₩39,352 | ₩39,352 | ₩39,352 | ₩39,352 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,426 | ₩41,426 | ₩40,010 | ₩40,010 | -3.42% | 200 |
|---|
| 2026.03.04 | ₩40,738 | ₩40,738 | ₩40,738 | ₩40,738 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,309 | ₩40,309 | ₩40,309 | ₩40,309 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,372 | ₩41,431 | ₩41,372 | ₩41,431 | +0.14% | 100 |
|---|
| 2026.02.27 | ₩41,478 | ₩41,479 | ₩41,388 | ₩41,388 | -0.22% | 800 |
|---|
| 2026.02.26 | ₩41,492 | ₩41,581 | ₩41,492 | ₩41,581 | +0.21% | 200 |
|---|
| 2026.02.25 | ₩41,893 | ₩41,893 | ₩41,829 | ₩41,829 | -0.15% | 200 |
|---|
| 2026.02.24 | ₩41,305 | ₩41,424 | ₩41,305 | ₩41,424 | +0.29% | 900 |
|---|
| 2026.02.23 | ₩40,950 | ₩40,950 | ₩40,950 | ₩40,950 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,296 | ₩41,296 | ₩41,296 | ₩41,296 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,726 | ₩40,726 | ₩40,726 | ₩40,726 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,667 | ₩40,667 | ₩40,667 | ₩40,667 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,787 | ₩40,787 | ₩40,787 | ₩40,787 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩40,474 | ₩40,474 | ₩40,474 | ₩40,474 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩40,047 | ₩40,047 | ₩40,047 | ₩40,047 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩40,915 | ₩40,915 | ₩40,915 | ₩40,915 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩40,978 | ₩40,978 | ₩40,978 | ₩40,978 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,038 | ₩41,038 | ₩40,993 | ₩40,993 | -0.11% | 200 |
|---|
| 2026.02.06 | ₩40,824 | ₩40,861 | ₩40,824 | ₩40,861 | +0.09% | 1천 |
|---|
| 2026.02.05 | ₩39,889 | ₩39,889 | ₩39,733 | ₩39,733 | -0.39% | 500 |
|---|
| 2026.02.04 | ₩40,410 | ₩40,410 | ₩40,072 | ₩40,072 | -0.84% | 400 |
|---|
| 2026.02.03 | ₩40,050 | ₩40,050 | ₩39,881 | ₩39,881 | -0.42% | 200 |
|---|
| 2026.02.02 | ₩39,819 | ₩39,819 | ₩39,819 | ₩39,819 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,809 | ₩39,809 | ₩39,374 | ₩39,374 | -1.09% | 400 |
|---|
| 2026.01.29 | ₩40,684 | ₩40,684 | ₩40,303 | ₩40,338 | -0.85% | 5.2천 |
|---|
| 2026.01.28 | ₩40,612 | ₩40,612 | ₩40,612 | ₩40,612 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩40,303 | ₩40,436 | ₩40,303 | ₩40,436 | +0.33% | 300 |
|---|
| 2026.01.26 | ₩40,317 | ₩40,317 | ₩40,022 | ₩40,022 | -0.73% | 900 |
|---|
| 2026.01.23 | ₩39,983 | ₩39,983 | ₩39,865 | ₩39,865 | -0.29% | 100 |
|---|
| 2026.01.22 | ₩39,903 | ₩39,916 | ₩39,903 | ₩39,916 | +0.03% | 100 |
|---|
| 2026.01.21 | ₩39,529 | ₩39,612 | ₩39,529 | ₩39,612 | +0.21% | 100 |
|---|
| 2026.01.20 | ₩39,123 | ₩39,123 | ₩39,123 | ₩39,123 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,435 | ₩39,489 | ₩39,334 | ₩39,334 | -0.26% | 1.5천 |
|---|
| 2026.01.15 | ₩39,375 | ₩39,375 | ₩39,282 | ₩39,282 | -0.24% | 200 |
|---|
| 2026.01.14 | ₩38,994 | ₩38,994 | ₩38,962 | ₩38,962 | -0.08% | 400 |
|---|
| 2026.01.13 | ₩38,954 | ₩38,957 | ₩38,928 | ₩38,957 | +0.01% | 4.7천 |
|---|
| 2026.01.12 | ₩39,101 | ₩39,140 | ₩39,101 | ₩39,140 | +0.10% | 100 |
|---|
| 2026.01.09 | ₩39,101 | ₩39,128 | ₩38,998 | ₩38,998 | -0.26% | 1.5천 |
|---|
| 2026.01.08 | ₩38,765 | ₩38,765 | ₩38,765 | ₩38,765 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,914 | ₩39,013 | ₩38,914 | ₩39,013 | +0.25% | 300 |
|---|
| 2026.01.06 | ₩38,908 | ₩38,985 | ₩38,908 | ₩38,985 | +0.20% | 8.8천 |
|---|
| 2026.01.05 | ₩38,366 | ₩38,730 | ₩38,059 | ₩38,730 | +0.95% | 1천 |
|---|
| 2026.01.02 | ₩38,296 | ₩38,296 | ₩38,296 | ₩38,296 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩37,964 | ₩37,964 | ₩37,964 | ₩37,964 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,513 | ₩38,513 | ₩38,241 | ₩38,241 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩38,308 | ₩38,308 | ₩38,308 | ₩38,308 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,660 | ₩38,660 | ₩38,660 | ₩38,660 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,668 | ₩38,668 | ₩38,668 | ₩38,668 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,954 | ₩39,056 | ₩38,954 | ₩39,056 | +0.26% | 100 |
|---|
| 2025.12.22 | ₩38,914 | ₩38,953 | ₩38,914 | ₩38,953 | +0.10% | 1.3천 |
|---|
| 2025.12.19 | ₩38,433 | ₩38,487 | ₩38,433 | ₩38,471 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩38,126 | ₩38,126 | ₩38,033 | ₩38,043 | -0.22% | 600 |
|---|
| 2025.12.17 | ₩38,099 | ₩38,099 | ₩37,526 | ₩37,526 | -1.50% | 200 |
|---|
| 2025.12.16 | ₩37,860 | ₩37,860 | ₩37,860 | ₩37,860 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,000 | ₩38,000 | ₩38,000 | ₩38,000 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,859 | ₩37,859 | ₩37,813 | ₩37,813 | -0.12% | 500 |
|---|
| 2025.12.11 | ₩38,407 | ₩38,497 | ₩38,377 | ₩38,377 | -0.08% | 500 |
|---|
| 2025.12.10 | ₩38,260 | ₩38,260 | ₩38,126 | ₩38,126 | -0.35% | 100 |
|---|
| 2025.12.09 | ₩37,819 | ₩37,819 | ₩37,741 | ₩37,741 | -0.20% | 100 |
|---|
| 2025.12.08 | ₩37,578 | ₩37,578 | ₩37,529 | ₩37,529 | -0.13% | 100 |
|---|
| 2025.12.05 | ₩37,562 | ₩37,562 | ₩37,562 | ₩37,562 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,685 | ₩37,712 | ₩37,658 | ₩37,700 | +0.04% | 1만 |
|---|
| 2025.12.03 | ₩37,057 | ₩37,497 | ₩37,031 | ₩37,497 | +1.19% | 7천 |
|---|
| 2025.12.02 | ₩37,254 | ₩37,258 | ₩37,254 | ₩37,258 | +0.01% | 2천 |
|---|
| 2025.12.01 | ₩37,445 | ₩37,445 | ₩37,445 | ₩37,445 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,979 | ₩37,987 | ₩37,979 | ₩37,987 | +0.02% | 100 |
|---|
| 2025.11.26 | ₩37,405 | ₩37,405 | ₩37,346 | ₩37,346 | -0.16% | 400 |
|---|
| 2025.11.25 | ₩36,838 | ₩36,838 | ₩36,838 | ₩36,838 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,359 | ₩36,359 | ₩36,359 | ₩36,359 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,628 | ₩35,628 | ₩35,628 | ₩35,628 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩35,032 | ₩35,032 | ₩35,032 | ₩35,032 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩35,928 | ₩35,928 | ₩35,928 | ₩35,928 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,935 | ₩35,959 | ₩35,856 | ₩35,959 | +0.07% | 800 |
|---|
| 2025.11.17 | ₩36,090 | ₩36,090 | ₩36,090 | ₩36,090 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,733 | ₩36,733 | ₩36,733 | ₩36,733 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,670 | ₩37,498 | ₩36,670 | ₩36,725 | +0.15% | 500 |
|---|
| 2025.11.12 | ₩37,418 | ₩37,418 | ₩37,418 | ₩37,418 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,244 | ₩37,244 | ₩37,236 | ₩37,236 | -0.02% | 100 |
|---|
| 2025.11.10 | ₩37,097 | ₩37,210 | ₩37,097 | ₩37,210 | +0.30% | 200 |
|---|
| 2025.11.07 | ₩36,536 | ₩36,536 | ₩36,515 | ₩36,515 | -0.06% | 100 |
|---|
| 2025.11.06 | ₩36,105 | ₩36,105 | ₩36,105 | ₩36,105 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,952 | ₩36,952 | ₩36,952 | ₩36,952 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,598 | ₩36,598 | ₩36,598 | ₩36,598 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩37,405 | ₩37,405 | ₩37,105 | ₩37,105 | -0.80% | 400 |
|---|
| 2025.10.31 | ₩37,231 | ₩37,271 | ₩37,231 | ₩37,271 | +0.11% | 400 |
|---|
| 2025.10.30 | ₩37,357 | ₩37,357 | ₩37,357 | ₩37,357 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,845 | ₩37,856 | ₩37,845 | ₩37,856 | +0.03% | 300 |
|---|
| 2025.10.28 | ₩38,024 | ₩38,024 | ₩38,024 | ₩38,024 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,260 | ₩38,260 | ₩38,260 | ₩38,260 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,918 | ₩37,918 | ₩37,918 | ₩37,918 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,271 | ₩37,437 | ₩37,271 | ₩37,437 | +0.44% | 100 |
|---|
| 2025.10.22 | ₩36,781 | ₩36,781 | ₩36,781 | ₩36,781 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,202 | ₩37,202 | ₩37,202 | ₩37,202 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,857 | ₩37,231 | ₩36,857 | ₩37,227 | +1.00% | 1.9천 |
|---|
| 2025.10.17 | ₩36,861 | ₩36,861 | ₩36,861 | ₩36,861 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩36,984 | ₩37,017 | ₩36,957 | ₩37,017 | +0.09% | 400 |
|---|
| 2025.10.15 | ₩37,133 | ₩37,133 | ₩37,133 | ₩37,133 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩37,151 | ₩37,151 | ₩37,091 | ₩37,091 | -0.16% | 100 |
|---|
| 2025.10.13 | ₩36,856 | ₩36,856 | ₩36,856 | ₩36,856 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩36,412 | ₩36,412 | ₩36,412 | ₩36,412 | 0.00% | 100 |
|---|