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 | ₩41,415 | ₩41,486 | ₩41,415 | ₩41,486 | +0.17% | 500 |
| 2026.10.08 | ₩41,001 | ₩41,155 | ₩41,001 | ₩41,155 | +0.37% | 200 |
| 2026.10.07 | ₩41,013 | ₩41,013 | ₩41,013 | ₩41,013 | 0.00% | 100 |
| 2026.10.06 | ₩41,448 | ₩41,448 | ₩41,448 | ₩41,448 | 0.00% | 100 |
| 2026.10.05 | ₩41,259 | ₩41,259 | ₩41,259 | ₩41,259 | 0.00% | 100 |
| 2026.10.02 | ₩41,187 | ₩41,187 | ₩41,187 | ₩41,187 | 0.00% | 100 |
| 2026.10.01 | ₩40,734 | ₩40,734 | ₩40,734 | ₩40,734 | 0.00% | 100 |
| 2026.09.30 | ₩41,015 | ₩41,015 | ₩40,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,774 |
| -0.59% |
| 5.4천 |
| 2026.09.29 | ₩40,668 | ₩40,681 | ₩40,668 | ₩40,681 | +0.03% | 700 |
|---|
| 2026.09.28 | ₩40,564 | ₩40,564 | ₩40,564 | ₩40,564 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,785 | ₩40,785 | ₩40,785 | ₩40,785 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,521 | ₩40,613 | ₩40,521 | ₩40,613 | +0.23% | 400 |
|---|
| 2026.09.23 | ₩40,774 | ₩40,774 | ₩40,774 | ₩40,774 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,390 | ₩41,390 | ₩41,390 | ₩41,390 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,458 | ₩41,458 | ₩41,458 | ₩41,458 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩41,162 | ₩41,242 | ₩41,148 | ₩41,242 | +0.19% | 300 |
|---|
| 2026.09.17 | ₩41,456 | ₩41,456 | ₩41,456 | ₩41,456 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,286 | ₩41,286 | ₩41,286 | ₩41,286 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,334 | ₩41,334 | ₩41,334 | ₩41,334 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩41,726 | ₩41,726 | ₩41,726 | ₩41,726 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,132 | ₩42,132 | ₩42,132 | ₩42,132 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,762 | ₩41,762 | ₩41,733 | ₩41,733 | -0.07% | 200 |
|---|
| 2026.09.09 | ₩42,201 | ₩42,201 | ₩42,201 | ₩42,201 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,990 | ₩42,990 | ₩42,803 | ₩42,803 | -0.43% | 300 |
|---|
| 2026.09.04 | ₩43,174 | ₩43,174 | ₩43,174 | ₩43,174 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩42,990 | ₩42,990 | ₩42,990 | ₩42,990 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,523 | ₩42,628 | ₩42,523 | ₩42,628 | +0.25% | 100 |
|---|
| 2026.09.01 | ₩42,563 | ₩42,563 | ₩42,552 | ₩42,552 | -0.03% | 500 |
|---|
| 2026.08.31 | ₩43,146 | ₩43,146 | ₩43,146 | ₩43,146 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,222 | ₩43,222 | ₩43,222 | ₩43,222 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,519 | ₩43,519 | ₩43,519 | ₩43,519 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,408 | ₩43,408 | ₩43,408 | ₩43,408 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,484 | ₩43,484 | ₩43,484 | ₩43,484 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,350 | ₩43,350 | ₩43,268 | ₩43,268 | -0.19% | 400 |
|---|
| 2026.08.21 | ₩43,360 | ₩43,360 | ₩43,360 | ₩43,360 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,099 | ₩43,099 | ₩43,099 | ₩43,099 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,197 | ₩43,197 | ₩43,197 | ₩43,197 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,242 | ₩43,242 | ₩43,242 | ₩43,242 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,988 | ₩43,988 | ₩43,988 | ₩43,988 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,185 | ₩44,185 | ₩44,185 | ₩44,185 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,038 | ₩44,038 | ₩44,038 | ₩44,038 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,724 | ₩43,804 | ₩43,711 | ₩43,751 | +0.06% | 2.2천 |
|---|
| 2026.08.11 | ₩43,631 | ₩43,631 | ₩43,512 | ₩43,512 | -0.27% | 300 |
|---|
| 2026.08.10 | ₩43,413 | ₩43,413 | ₩43,413 | ₩43,413 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩44,058 | ₩44,058 | ₩44,058 | ₩44,058 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,661 | ₩43,661 | ₩43,661 | ₩43,661 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,271 | ₩44,311 | ₩43,852 | ₩43,852 | -0.95% | 7천 |
|---|
| 2026.08.04 | ₩44,243 | ₩44,243 | ₩44,243 | ₩44,243 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,671 | ₩43,671 | ₩43,643 | ₩43,643 | -0.06% | 3만 |
|---|
| 2026.07.31 | ₩43,043 | ₩43,062 | ₩42,977 | ₩43,062 | +0.04% | 3.2천 |
|---|
| 2026.07.30 | ₩43,350 | ₩43,433 | ₩43,337 | ₩43,433 | +0.19% | 300 |
|---|
| 2026.07.29 | ₩42,855 | ₩42,855 | ₩42,855 | ₩42,855 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,176 | ₩43,176 | ₩43,176 | ₩43,176 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,208 | ₩43,208 | ₩43,208 | ₩43,208 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩42,906 | ₩42,906 | ₩42,906 | ₩42,906 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩42,897 | ₩42,937 | ₩42,807 | ₩42,807 | -0.21% | 3.4만 |
|---|
| 2026.07.22 | ₩43,218 | ₩43,218 | ₩43,218 | ₩43,218 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,575 | ₩43,575 | ₩43,575 | ₩43,575 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,230 | ₩43,230 | ₩43,094 | ₩43,094 | -0.31% | 3만 |
|---|
| 2026.07.17 | ₩43,168 | ₩43,168 | ₩43,168 | ₩43,168 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,310 | ₩43,370 | ₩43,310 | ₩43,370 | +0.14% | 400 |
|---|
| 2026.07.15 | ₩43,543 | ₩43,543 | ₩43,543 | ₩43,543 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,576 | ₩43,576 | ₩43,576 | ₩43,576 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,527 | ₩43,527 | ₩43,527 | ₩43,527 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,114 | ₩44,114 | ₩44,114 | ₩44,114 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,793 | ₩45,793 | ₩44,270 | ₩44,270 | -3.33% | 200 |
|---|
| 2026.07.08 | ₩43,636 | ₩43,636 | ₩43,636 | ₩43,636 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩44,231 | ₩44,231 | ₩44,086 | ₩44,086 | -0.33% | 200 |
|---|
| 2026.07.06 | ₩44,632 | ₩44,658 | ₩44,632 | ₩44,649 | +0.04% | 300 |
|---|
| 2026.07.02 | ₩44,047 | ₩44,047 | ₩44,047 | ₩44,047 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩44,111 | ₩44,111 | ₩44,111 | ₩44,111 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩44,290 | ₩44,290 | ₩44,290 | ₩44,290 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩44,258 | ₩44,258 | ₩44,258 | ₩44,258 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,701 | ₩43,701 | ₩43,701 | ₩43,701 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩43,657 | ₩43,657 | ₩43,404 | ₩43,515 | -0.33% | 2.8천 |
|---|
| 2026.06.24 | ₩43,106 | ₩43,106 | ₩43,106 | ₩43,106 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,098 | ₩43,098 | ₩43,098 | ₩43,098 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,591 | ₩43,648 | ₩43,591 | ₩43,648 | +0.13% | 100 |
|---|
| 2026.06.18 | ₩43,524 | ₩43,575 | ₩43,524 | ₩43,575 | +0.12% | 100 |
|---|
| 2026.06.17 | ₩43,274 | ₩43,274 | ₩43,274 | ₩43,274 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩43,507 | ₩43,507 | ₩43,507 | ₩43,507 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,388 | ₩43,388 | ₩43,388 | ₩43,388 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩42,975 | ₩42,975 | ₩42,975 | ₩42,975 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩42,654 | ₩42,654 | ₩42,654 | ₩42,654 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,521 | ₩41,521 | ₩41,521 | ₩41,521 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,992 | ₩41,992 | ₩41,992 | ₩41,992 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩42,281 | ₩42,281 | ₩42,281 | ₩42,281 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩42,173 | ₩42,173 | ₩42,173 | ₩42,173 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,193 | ₩43,193 | ₩43,193 | ₩43,193 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩42,797 | ₩42,797 | ₩42,797 | ₩42,797 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,148 | ₩43,148 | ₩43,148 | ₩43,148 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,153 | ₩43,153 | ₩43,153 | ₩43,153 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,083 | ₩43,083 | ₩43,083 | ₩43,083 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,853 | ₩42,853 | ₩42,853 | ₩42,853 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩42,776 | ₩42,776 | ₩42,736 | ₩42,736 | -0.09% | 900 |
|---|
| 2026.05.26 | ₩42,954 | ₩42,954 | ₩42,954 | ₩42,954 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,303 | ₩42,303 | ₩42,303 | ₩42,303 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,269 | ₩42,269 | ₩42,269 | ₩42,269 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,484 | ₩42,484 | ₩42,484 | ₩42,484 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,917 | ₩41,917 | ₩41,917 | ₩41,917 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,483 | ₩42,483 | ₩42,483 | ₩42,483 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩42,524 | ₩42,524 | ₩42,524 | ₩42,524 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩43,300 | ₩43,300 | ₩43,300 | ₩43,300 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩43,385 | ₩43,385 | ₩43,385 | ₩43,385 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,358 | ₩43,358 | ₩43,358 | ₩43,358 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,779 | ₩43,779 | ₩43,779 | ₩43,779 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,664 | ₩43,664 | ₩43,664 | ₩43,664 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,228 | ₩43,228 | ₩43,228 | ₩43,228 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩43,741 | ₩44,042 | ₩43,741 | ₩44,042 | +0.69% | 100 |
|---|
| 2026.05.05 | ₩42,723 | ₩42,877 | ₩42,723 | ₩42,877 | +0.36% | 300 |
|---|
| 2026.05.04 | ₩42,287 | ₩42,287 | ₩42,287 | ₩42,287 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,623 | ₩42,623 | ₩42,623 | ₩42,623 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩42,102 | ₩42,658 | ₩42,102 | ₩42,658 | +1.32% | 200 |
|---|
| 2026.04.29 | ₩41,378 | ₩41,378 | ₩41,378 | ₩41,378 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,342 | ₩41,342 | ₩41,342 | ₩41,342 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,888 | ₩41,888 | ₩41,888 | ₩41,888 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩41,817 | ₩41,817 | ₩41,817 | ₩41,817 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,176 | ₩42,176 | ₩41,789 | ₩41,864 | -0.74% | 3.7천 |
|---|
| 2026.04.22 | ₩42,319 | ₩42,319 | ₩42,319 | ₩42,319 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,958 | ₩41,958 | ₩41,958 | ₩41,958 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩42,566 | ₩42,566 | ₩42,566 | ₩42,566 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩42,415 | ₩42,415 | ₩42,415 | ₩42,415 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩41,767 | ₩41,767 | ₩41,767 | ₩41,767 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩41,443 | ₩41,443 | ₩41,443 | ₩41,443 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,570 | ₩41,570 | ₩41,570 | ₩41,570 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,080 | ₩41,080 | ₩41,080 | ₩41,080 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,748 | ₩40,748 | ₩40,748 | ₩40,748 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,844 | ₩40,844 | ₩40,844 | ₩40,844 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,614 | ₩40,614 | ₩40,614 | ₩40,614 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,184 | ₩39,184 | ₩39,184 | ₩39,184 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,071 | ₩39,071 | ₩39,071 | ₩39,071 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩38,989 | ₩38,989 | ₩38,989 | ₩38,989 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,165 | ₩39,165 | ₩39,165 | ₩39,165 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩38,309 | ₩38,309 | ₩38,309 | ₩38,309 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩37,116 | ₩37,116 | ₩37,116 | ₩37,116 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,566 | ₩37,566 | ₩37,566 | ₩37,566 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,599 | ₩38,599 | ₩37,801 | ₩37,801 | -2.07% | 400 |
|---|
| 2026.03.25 | ₩38,821 | ₩38,821 | ₩38,821 | ₩38,821 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,607 | ₩38,607 | ₩38,607 | ₩38,607 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,412 | ₩40,494 | ₩37,651 | ₩38,384 | -0.07% | 1.7만 |
|---|
| 2026.03.20 | ₩37,494 | ₩37,494 | ₩37,494 | ₩37,494 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,471 | ₩38,471 | ₩38,471 | ₩38,471 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,536 | ₩38,536 | ₩38,536 | ₩38,536 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,026 | ₩39,102 | ₩39,026 | ₩39,102 | +0.19% | 700 |
|---|
| 2026.03.16 | ₩38,839 | ₩38,839 | ₩38,839 | ₩38,839 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,508 | ₩38,508 | ₩38,508 | ₩38,508 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,358 | ₩39,358 | ₩38,833 | ₩38,833 | -1.34% | 400 |
|---|
| 2026.03.11 | ₩39,795 | ₩39,795 | ₩39,795 | ₩39,795 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,880 | ₩39,880 | ₩39,880 | ₩39,880 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩39,101 | ₩39,721 | ₩39,101 | ₩39,721 | +1.59% | 200 |
|---|
| 2026.03.06 | ₩39,317 | ₩39,317 | ₩39,317 | ₩39,317 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,388 | ₩41,388 | ₩39,974 | ₩39,974 | -3.42% | 200 |
|---|
| 2026.03.04 | ₩40,701 | ₩40,701 | ₩40,701 | ₩40,701 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,273 | ₩40,273 | ₩40,273 | ₩40,273 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,335 | ₩41,394 | ₩41,335 | ₩41,394 | +0.14% | 100 |
|---|
| 2026.02.27 | ₩41,440 | ₩41,442 | ₩41,351 | ₩41,351 | -0.22% | 800 |
|---|
| 2026.02.26 | ₩41,455 | ₩41,543 | ₩41,455 | ₩41,543 | +0.21% | 200 |
|---|
| 2026.02.25 | ₩41,856 | ₩41,856 | ₩41,792 | ₩41,792 | -0.15% | 200 |
|---|
| 2026.02.24 | ₩41,268 | ₩41,387 | ₩41,268 | ₩41,387 | +0.29% | 900 |
|---|
| 2026.02.23 | ₩40,913 | ₩40,913 | ₩40,913 | ₩40,913 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,259 | ₩41,259 | ₩41,259 | ₩41,259 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,689 | ₩40,689 | ₩40,689 | ₩40,689 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,630 | ₩40,630 | ₩40,630 | ₩40,630 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,750 | ₩40,750 | ₩40,750 | ₩40,750 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩40,438 | ₩40,438 | ₩40,438 | ₩40,438 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩40,011 | ₩40,011 | ₩40,011 | ₩40,011 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩40,879 | ₩40,879 | ₩40,879 | ₩40,879 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩40,941 | ₩40,941 | ₩40,941 | ₩40,941 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,001 | ₩41,001 | ₩40,956 | ₩40,956 | -0.11% | 200 |
|---|
| 2026.02.06 | ₩40,788 | ₩40,824 | ₩40,788 | ₩40,824 | +0.09% | 1천 |
|---|
| 2026.02.05 | ₩39,854 | ₩39,854 | ₩39,697 | ₩39,697 | -0.39% | 500 |
|---|
| 2026.02.04 | ₩40,374 | ₩40,374 | ₩40,036 | ₩40,036 | -0.84% | 400 |
|---|
| 2026.02.03 | ₩40,014 | ₩40,014 | ₩39,846 | ₩39,846 | -0.42% | 200 |
|---|
| 2026.02.02 | ₩39,783 | ₩39,783 | ₩39,783 | ₩39,783 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,773 | ₩39,773 | ₩39,338 | ₩39,338 | -1.09% | 400 |
|---|
| 2026.01.29 | ₩40,648 | ₩40,648 | ₩40,267 | ₩40,302 | -0.85% | 5.2천 |
|---|
| 2026.01.28 | ₩40,576 | ₩40,576 | ₩40,576 | ₩40,576 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩40,267 | ₩40,399 | ₩40,267 | ₩40,399 | +0.33% | 300 |
|---|
| 2026.01.26 | ₩40,281 | ₩40,281 | ₩39,986 | ₩39,986 | -0.73% | 900 |
|---|
| 2026.01.23 | ₩39,947 | ₩39,947 | ₩39,830 | ₩39,830 | -0.29% | 100 |
|---|
| 2026.01.22 | ₩39,867 | ₩39,880 | ₩39,867 | ₩39,880 | +0.03% | 100 |
|---|
| 2026.01.21 | ₩39,493 | ₩39,576 | ₩39,493 | ₩39,576 | +0.21% | 100 |
|---|
| 2026.01.20 | ₩39,087 | ₩39,087 | ₩39,087 | ₩39,087 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,400 | ₩39,453 | ₩39,298 | ₩39,298 | -0.26% | 1.5천 |
|---|
| 2026.01.15 | ₩39,340 | ₩39,340 | ₩39,246 | ₩39,246 | -0.24% | 200 |
|---|
| 2026.01.14 | ₩38,959 | ₩38,959 | ₩38,927 | ₩38,927 | -0.08% | 400 |
|---|
| 2026.01.13 | ₩38,919 | ₩38,922 | ₩38,893 | ₩38,922 | +0.01% | 4.7천 |
|---|
| 2026.01.12 | ₩39,066 | ₩39,105 | ₩39,066 | ₩39,105 | +0.10% | 100 |
|---|
| 2026.01.09 | ₩39,066 | ₩39,093 | ₩38,963 | ₩38,963 | -0.26% | 1.5천 |
|---|
| 2026.01.08 | ₩38,730 | ₩38,730 | ₩38,730 | ₩38,730 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,879 | ₩38,978 | ₩38,879 | ₩38,978 | +0.25% | 300 |
|---|
| 2026.01.06 | ₩38,873 | ₩38,950 | ₩38,873 | ₩38,950 | +0.20% | 8.8천 |
|---|
| 2026.01.05 | ₩38,332 | ₩38,695 | ₩38,025 | ₩38,695 | +0.95% | 1천 |
|---|
| 2026.01.02 | ₩38,261 | ₩38,261 | ₩38,261 | ₩38,261 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩37,930 | ₩37,930 | ₩37,930 | ₩37,930 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,479 | ₩38,479 | ₩38,207 | ₩38,207 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩38,273 | ₩38,273 | ₩38,273 | ₩38,273 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,626 | ₩38,626 | ₩38,626 | ₩38,626 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,634 | ₩38,634 | ₩38,634 | ₩38,634 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,919 | ₩39,021 | ₩38,919 | ₩39,021 | +0.26% | 100 |
|---|
| 2025.12.22 | ₩38,879 | ₩38,918 | ₩38,879 | ₩38,918 | +0.10% | 1.3천 |
|---|
| 2025.12.19 | ₩38,399 | ₩38,452 | ₩38,399 | ₩38,436 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩38,092 | ₩38,092 | ₩37,998 | ₩38,009 | -0.22% | 600 |
|---|
| 2025.12.17 | ₩38,065 | ₩38,065 | ₩37,492 | ₩37,492 | -1.50% | 200 |
|---|
| 2025.12.16 | ₩37,826 | ₩37,826 | ₩37,826 | ₩37,826 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩37,966 | ₩37,966 | ₩37,966 | ₩37,966 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,825 | ₩37,825 | ₩37,779 | ₩37,779 | -0.12% | 500 |
|---|
| 2025.12.11 | ₩38,372 | ₩38,463 | ₩38,343 | ₩38,343 | -0.08% | 500 |
|---|
| 2025.12.10 | ₩38,225 | ₩38,225 | ₩38,092 | ₩38,092 | -0.35% | 100 |
|---|
| 2025.12.09 | ₩37,785 | ₩37,785 | ₩37,707 | ₩37,707 | -0.20% | 100 |
|---|
| 2025.12.08 | ₩37,545 | ₩37,545 | ₩37,495 | ₩37,495 | -0.13% | 100 |
|---|
| 2025.12.05 | ₩37,529 | ₩37,529 | ₩37,529 | ₩37,529 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,651 | ₩37,678 | ₩37,625 | ₩37,666 | +0.04% | 1만 |
|---|
| 2025.12.03 | ₩37,024 | ₩37,463 | ₩36,997 | ₩37,463 | +1.19% | 7천 |
|---|
| 2025.12.02 | ₩37,220 | ₩37,224 | ₩37,220 | ₩37,224 | +0.01% | 2천 |
|---|
| 2025.12.01 | ₩37,411 | ₩37,411 | ₩37,411 | ₩37,411 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,945 | ₩37,953 | ₩37,945 | ₩37,953 | +0.02% | 100 |
|---|
| 2025.11.26 | ₩37,371 | ₩37,371 | ₩37,312 | ₩37,312 | -0.16% | 400 |
|---|
| 2025.11.25 | ₩36,805 | ₩36,805 | ₩36,805 | ₩36,805 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,326 | ₩36,326 | ₩36,326 | ₩36,326 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,596 | ₩35,596 | ₩35,596 | ₩35,596 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩35,896 | ₩35,896 | ₩35,896 | ₩35,896 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,903 | ₩35,927 | ₩35,824 | ₩35,927 | +0.07% | 800 |
|---|
| 2025.11.17 | ₩36,058 | ₩36,058 | ₩36,058 | ₩36,058 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,700 | ₩36,700 | ₩36,700 | ₩36,700 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,637 | ₩37,464 | ₩36,637 | ₩36,692 | +0.15% | 500 |
|---|
| 2025.11.12 | ₩37,384 | ₩37,384 | ₩37,384 | ₩37,384 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,211 | ₩37,211 | ₩37,203 | ₩37,203 | -0.02% | 100 |
|---|
| 2025.11.10 | ₩37,064 | ₩37,176 | ₩37,064 | ₩37,176 | +0.30% | 200 |
|---|
| 2025.11.07 | ₩36,503 | ₩36,503 | ₩36,482 | ₩36,482 | -0.06% | 100 |
|---|
| 2025.11.06 | ₩36,072 | ₩36,072 | ₩36,072 | ₩36,072 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,919 | ₩36,919 | ₩36,919 | ₩36,919 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,565 | ₩36,565 | ₩36,565 | ₩36,565 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩37,371 | ₩37,371 | ₩37,072 | ₩37,072 | -0.80% | 400 |
|---|
| 2025.10.31 | ₩37,198 | ₩37,238 | ₩37,198 | ₩37,238 | +0.11% | 400 |
|---|
| 2025.10.30 | ₩37,323 | ₩37,323 | ₩37,323 | ₩37,323 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,811 | ₩37,822 | ₩37,811 | ₩37,822 | +0.03% | 300 |
|---|
| 2025.10.28 | ₩37,990 | ₩37,990 | ₩37,990 | ₩37,990 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,225 | ₩38,225 | ₩38,225 | ₩38,225 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,884 | ₩37,884 | ₩37,884 | ₩37,884 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,238 | ₩37,403 | ₩37,238 | ₩37,403 | +0.44% | 100 |
|---|
| 2025.10.22 | ₩36,748 | ₩36,748 | ₩36,748 | ₩36,748 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,168 | ₩37,168 | ₩37,168 | ₩37,168 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,824 | ₩37,198 | ₩36,824 | ₩37,194 | +1.00% | 1.9천 |
|---|
| 2025.10.17 | ₩36,828 | ₩36,828 | ₩36,828 | ₩36,828 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩36,951 | ₩36,984 | ₩36,924 | ₩36,984 | +0.09% | 400 |
|---|
| 2025.10.15 | ₩37,100 | ₩37,100 | ₩37,100 | ₩37,100 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩37,117 | ₩37,117 | ₩37,057 | ₩37,057 | -0.16% | 100 |
|---|
| 2025.10.13 | ₩36,822 | ₩36,822 | ₩36,822 | ₩36,822 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩36,379 | ₩36,379 | ₩36,379 | ₩36,379 | 0.00% | 100 |
|---|