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 | ₩41,455 | ₩41,526 | ₩41,455 | ₩41,526 | +0.17% | 500 |
| 2026.10.08 | ₩41,041 | ₩41,195 | ₩41,041 | ₩41,195 | +0.37% | 200 |
| 2026.10.07 | ₩41,053 | ₩41,053 | ₩41,053 | ₩41,053 | 0.00% | 100 |
| 2026.10.06 | ₩41,489 | ₩41,489 | ₩41,489 | ₩41,489 | 0.00% | 100 |
| 2026.10.05 | ₩41,299 | ₩41,299 | ₩41,299 | ₩41,299 | 0.00% | 100 |
| 2026.10.02 | ₩41,227 | ₩41,227 | ₩41,227 | ₩41,227 | 0.00% | 100 |
| 2026.10.01 | ₩40,774 | ₩40,774 | ₩40,774 | ₩40,774 | 0.00% | 100 |
| 2026.09.30 | ₩41,055 | ₩41,055 | ₩40,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,814 |
| -0.59% |
| 5.4천 |
| 2026.09.29 | ₩40,707 | ₩40,721 | ₩40,707 | ₩40,721 | +0.03% | 700 |
|---|
| 2026.09.28 | ₩40,603 | ₩40,603 | ₩40,603 | ₩40,603 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,825 | ₩40,825 | ₩40,825 | ₩40,825 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,560 | ₩40,653 | ₩40,560 | ₩40,653 | +0.23% | 400 |
|---|
| 2026.09.23 | ₩40,814 | ₩40,814 | ₩40,814 | ₩40,814 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,430 | ₩41,430 | ₩41,430 | ₩41,430 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,498 | ₩41,498 | ₩41,498 | ₩41,498 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩41,202 | ₩41,282 | ₩41,188 | ₩41,282 | +0.19% | 300 |
|---|
| 2026.09.17 | ₩41,497 | ₩41,497 | ₩41,497 | ₩41,497 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,326 | ₩41,326 | ₩41,326 | ₩41,326 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,374 | ₩41,374 | ₩41,374 | ₩41,374 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩41,767 | ₩41,767 | ₩41,767 | ₩41,767 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,173 | ₩42,173 | ₩42,173 | ₩42,173 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,803 | ₩41,803 | ₩41,773 | ₩41,773 | -0.07% | 200 |
|---|
| 2026.09.09 | ₩42,242 | ₩42,242 | ₩42,242 | ₩42,242 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,032 | ₩43,032 | ₩42,845 | ₩42,845 | -0.43% | 300 |
|---|
| 2026.09.04 | ₩43,216 | ₩43,216 | ₩43,216 | ₩43,216 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,032 | ₩43,032 | ₩43,032 | ₩43,032 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,564 | ₩42,670 | ₩42,564 | ₩42,670 | +0.25% | 100 |
|---|
| 2026.09.01 | ₩42,604 | ₩42,604 | ₩42,594 | ₩42,594 | -0.03% | 500 |
|---|
| 2026.08.31 | ₩43,188 | ₩43,188 | ₩43,188 | ₩43,188 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,264 | ₩43,264 | ₩43,264 | ₩43,264 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,561 | ₩43,561 | ₩43,561 | ₩43,561 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,450 | ₩43,450 | ₩43,450 | ₩43,450 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,526 | ₩43,526 | ₩43,526 | ₩43,526 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,393 | ₩43,393 | ₩43,310 | ₩43,310 | -0.19% | 400 |
|---|
| 2026.08.21 | ₩43,402 | ₩43,402 | ₩43,402 | ₩43,402 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,141 | ₩43,141 | ₩43,141 | ₩43,141 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,239 | ₩43,239 | ₩43,239 | ₩43,239 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,284 | ₩43,284 | ₩43,284 | ₩43,284 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,031 | ₩44,031 | ₩44,031 | ₩44,031 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,228 | ₩44,228 | ₩44,228 | ₩44,228 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,081 | ₩44,081 | ₩44,081 | ₩44,081 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,767 | ₩43,847 | ₩43,753 | ₩43,793 | +0.06% | 2.2천 |
|---|
| 2026.08.11 | ₩43,673 | ₩43,673 | ₩43,554 | ₩43,554 | -0.27% | 300 |
|---|
| 2026.08.10 | ₩43,455 | ₩43,455 | ₩43,455 | ₩43,455 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩44,101 | ₩44,101 | ₩44,101 | ₩44,101 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,704 | ₩43,704 | ₩43,704 | ₩43,704 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,314 | ₩44,355 | ₩43,895 | ₩43,895 | -0.95% | 7천 |
|---|
| 2026.08.04 | ₩44,286 | ₩44,286 | ₩44,286 | ₩44,286 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,713 | ₩43,713 | ₩43,685 | ₩43,685 | -0.06% | 3만 |
|---|
| 2026.07.31 | ₩43,085 | ₩43,104 | ₩43,019 | ₩43,104 | +0.04% | 3.2천 |
|---|
| 2026.07.30 | ₩43,393 | ₩43,475 | ₩43,379 | ₩43,475 | +0.19% | 300 |
|---|
| 2026.07.29 | ₩42,897 | ₩42,897 | ₩42,897 | ₩42,897 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,218 | ₩43,218 | ₩43,218 | ₩43,218 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,250 | ₩43,250 | ₩43,250 | ₩43,250 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩42,948 | ₩42,948 | ₩42,948 | ₩42,948 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩42,938 | ₩42,978 | ₩42,849 | ₩42,849 | -0.21% | 3.4만 |
|---|
| 2026.07.22 | ₩43,260 | ₩43,260 | ₩43,260 | ₩43,260 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,617 | ₩43,617 | ₩43,617 | ₩43,617 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,272 | ₩43,272 | ₩43,136 | ₩43,136 | -0.31% | 3만 |
|---|
| 2026.07.17 | ₩43,210 | ₩43,210 | ₩43,210 | ₩43,210 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,353 | ₩43,413 | ₩43,353 | ₩43,413 | +0.14% | 400 |
|---|
| 2026.07.15 | ₩43,585 | ₩43,585 | ₩43,585 | ₩43,585 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,618 | ₩43,618 | ₩43,618 | ₩43,618 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,569 | ₩43,569 | ₩43,569 | ₩43,569 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,157 | ₩44,157 | ₩44,157 | ₩44,157 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,837 | ₩45,837 | ₩44,313 | ₩44,313 | -3.33% | 200 |
|---|
| 2026.07.08 | ₩43,679 | ₩43,679 | ₩43,679 | ₩43,679 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩44,274 | ₩44,274 | ₩44,129 | ₩44,129 | -0.33% | 200 |
|---|
| 2026.07.06 | ₩44,675 | ₩44,702 | ₩44,675 | ₩44,693 | +0.04% | 300 |
|---|
| 2026.07.02 | ₩44,090 | ₩44,090 | ₩44,090 | ₩44,090 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩44,154 | ₩44,154 | ₩44,154 | ₩44,154 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩44,333 | ₩44,333 | ₩44,333 | ₩44,333 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩44,301 | ₩44,301 | ₩44,301 | ₩44,301 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,744 | ₩43,744 | ₩43,744 | ₩43,744 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩43,700 | ₩43,700 | ₩43,446 | ₩43,557 | -0.33% | 2.8천 |
|---|
| 2026.06.24 | ₩43,148 | ₩43,148 | ₩43,148 | ₩43,148 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,140 | ₩43,140 | ₩43,140 | ₩43,140 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,633 | ₩43,691 | ₩43,633 | ₩43,691 | +0.13% | 100 |
|---|
| 2026.06.18 | ₩43,566 | ₩43,617 | ₩43,566 | ₩43,617 | +0.12% | 100 |
|---|
| 2026.06.17 | ₩43,316 | ₩43,316 | ₩43,316 | ₩43,316 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩43,549 | ₩43,549 | ₩43,549 | ₩43,549 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,430 | ₩43,430 | ₩43,430 | ₩43,430 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩43,017 | ₩43,017 | ₩43,017 | ₩43,017 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩42,695 | ₩42,695 | ₩42,695 | ₩42,695 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,561 | ₩41,561 | ₩41,561 | ₩41,561 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩42,033 | ₩42,033 | ₩42,033 | ₩42,033 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩42,323 | ₩42,323 | ₩42,323 | ₩42,323 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩42,214 | ₩42,214 | ₩42,214 | ₩42,214 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,235 | ₩43,235 | ₩43,235 | ₩43,235 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩42,838 | ₩42,838 | ₩42,838 | ₩42,838 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,190 | ₩43,190 | ₩43,190 | ₩43,190 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,195 | ₩43,195 | ₩43,195 | ₩43,195 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,125 | ₩43,125 | ₩43,125 | ₩43,125 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,894 | ₩42,894 | ₩42,894 | ₩42,894 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩42,818 | ₩42,818 | ₩42,778 | ₩42,778 | -0.09% | 900 |
|---|
| 2026.05.26 | ₩42,996 | ₩42,996 | ₩42,996 | ₩42,996 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,344 | ₩42,344 | ₩42,344 | ₩42,344 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,310 | ₩42,310 | ₩42,310 | ₩42,310 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,526 | ₩42,526 | ₩42,526 | ₩42,526 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,958 | ₩41,958 | ₩41,958 | ₩41,958 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,524 | ₩42,524 | ₩42,524 | ₩42,524 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩42,566 | ₩42,566 | ₩42,566 | ₩42,566 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩43,342 | ₩43,342 | ₩43,342 | ₩43,342 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩43,427 | ₩43,427 | ₩43,427 | ₩43,427 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,401 | ₩43,401 | ₩43,401 | ₩43,401 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,821 | ₩43,821 | ₩43,821 | ₩43,821 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,707 | ₩43,707 | ₩43,707 | ₩43,707 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,270 | ₩43,270 | ₩43,270 | ₩43,270 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩43,784 | ₩44,085 | ₩43,784 | ₩44,085 | +0.69% | 100 |
|---|
| 2026.05.05 | ₩42,765 | ₩42,918 | ₩42,765 | ₩42,918 | +0.36% | 300 |
|---|
| 2026.05.04 | ₩42,328 | ₩42,328 | ₩42,328 | ₩42,328 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,665 | ₩42,665 | ₩42,665 | ₩42,665 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩42,143 | ₩42,699 | ₩42,143 | ₩42,699 | +1.32% | 200 |
|---|
| 2026.04.29 | ₩41,418 | ₩41,418 | ₩41,418 | ₩41,418 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,382 | ₩41,382 | ₩41,382 | ₩41,382 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,928 | ₩41,928 | ₩41,928 | ₩41,928 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩41,858 | ₩41,858 | ₩41,858 | ₩41,858 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,217 | ₩42,217 | ₩41,830 | ₩41,904 | -0.74% | 3.7천 |
|---|
| 2026.04.22 | ₩42,360 | ₩42,360 | ₩42,360 | ₩42,360 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,999 | ₩41,999 | ₩41,999 | ₩41,999 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩42,607 | ₩42,607 | ₩42,607 | ₩42,607 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩42,456 | ₩42,456 | ₩42,456 | ₩42,456 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩41,808 | ₩41,808 | ₩41,808 | ₩41,808 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩41,484 | ₩41,484 | ₩41,484 | ₩41,484 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,610 | ₩41,610 | ₩41,610 | ₩41,610 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,120 | ₩41,120 | ₩41,120 | ₩41,120 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,787 | ₩40,787 | ₩40,787 | ₩40,787 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,884 | ₩40,884 | ₩40,884 | ₩40,884 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,654 | ₩40,654 | ₩40,654 | ₩40,654 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,222 | ₩39,222 | ₩39,222 | ₩39,222 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,109 | ₩39,109 | ₩39,109 | ₩39,109 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,027 | ₩39,027 | ₩39,027 | ₩39,027 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,203 | ₩39,203 | ₩39,203 | ₩39,203 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩38,347 | ₩38,347 | ₩38,347 | ₩38,347 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩37,152 | ₩37,152 | ₩37,152 | ₩37,152 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,602 | ₩37,602 | ₩37,602 | ₩37,602 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,637 | ₩38,637 | ₩37,838 | ₩37,838 | -2.07% | 400 |
|---|
| 2026.03.25 | ₩38,858 | ₩38,858 | ₩38,858 | ₩38,858 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,645 | ₩38,645 | ₩38,645 | ₩38,645 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,450 | ₩40,534 | ₩37,688 | ₩38,421 | -0.07% | 1.7만 |
|---|
| 2026.03.20 | ₩37,530 | ₩37,530 | ₩37,530 | ₩37,530 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,508 | ₩38,508 | ₩38,508 | ₩38,508 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,574 | ₩38,574 | ₩38,574 | ₩38,574 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,064 | ₩39,140 | ₩39,064 | ₩39,140 | +0.19% | 700 |
|---|
| 2026.03.16 | ₩38,877 | ₩38,877 | ₩38,877 | ₩38,877 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,546 | ₩38,546 | ₩38,546 | ₩38,546 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,397 | ₩39,397 | ₩38,870 | ₩38,870 | -1.34% | 400 |
|---|
| 2026.03.11 | ₩39,834 | ₩39,834 | ₩39,834 | ₩39,834 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,919 | ₩39,919 | ₩39,919 | ₩39,919 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩39,139 | ₩39,760 | ₩39,139 | ₩39,760 | +1.59% | 200 |
|---|
| 2026.03.06 | ₩39,355 | ₩39,355 | ₩39,355 | ₩39,355 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,429 | ₩41,429 | ₩40,013 | ₩40,013 | -3.42% | 200 |
|---|
| 2026.03.04 | ₩40,741 | ₩40,741 | ₩40,741 | ₩40,741 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,312 | ₩40,312 | ₩40,312 | ₩40,312 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,375 | ₩41,434 | ₩41,375 | ₩41,434 | +0.14% | 100 |
|---|
| 2026.02.27 | ₩41,481 | ₩41,482 | ₩41,391 | ₩41,391 | -0.22% | 800 |
|---|
| 2026.02.26 | ₩41,496 | ₩41,584 | ₩41,496 | ₩41,584 | +0.21% | 200 |
|---|
| 2026.02.25 | ₩41,896 | ₩41,896 | ₩41,832 | ₩41,832 | -0.15% | 200 |
|---|
| 2026.02.24 | ₩41,309 | ₩41,427 | ₩41,309 | ₩41,427 | +0.29% | 900 |
|---|
| 2026.02.23 | ₩40,953 | ₩40,953 | ₩40,953 | ₩40,953 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,299 | ₩41,299 | ₩41,299 | ₩41,299 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,729 | ₩40,729 | ₩40,729 | ₩40,729 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,670 | ₩40,670 | ₩40,670 | ₩40,670 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩40,478 | ₩40,478 | ₩40,478 | ₩40,478 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩40,050 | ₩40,050 | ₩40,050 | ₩40,050 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩40,918 | ₩40,918 | ₩40,918 | ₩40,918 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩40,981 | ₩40,981 | ₩40,981 | ₩40,981 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,041 | ₩41,041 | ₩40,996 | ₩40,996 | -0.11% | 200 |
|---|
| 2026.02.06 | ₩40,828 | ₩40,864 | ₩40,828 | ₩40,864 | +0.09% | 1천 |
|---|
| 2026.02.05 | ₩39,892 | ₩39,892 | ₩39,736 | ₩39,736 | -0.39% | 500 |
|---|
| 2026.02.04 | ₩40,413 | ₩40,413 | ₩40,075 | ₩40,075 | -0.84% | 400 |
|---|
| 2026.02.03 | ₩40,053 | ₩40,053 | ₩39,884 | ₩39,884 | -0.42% | 200 |
|---|
| 2026.02.02 | ₩39,822 | ₩39,822 | ₩39,822 | ₩39,822 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,812 | ₩39,812 | ₩39,377 | ₩39,377 | -1.09% | 400 |
|---|
| 2026.01.29 | ₩40,687 | ₩40,687 | ₩40,307 | ₩40,341 | -0.85% | 5.2천 |
|---|
| 2026.01.28 | ₩40,615 | ₩40,615 | ₩40,615 | ₩40,615 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩40,307 | ₩40,439 | ₩40,307 | ₩40,439 | +0.33% | 300 |
|---|
| 2026.01.26 | ₩40,320 | ₩40,320 | ₩40,025 | ₩40,025 | -0.73% | 900 |
|---|
| 2026.01.23 | ₩39,986 | ₩39,986 | ₩39,868 | ₩39,868 | -0.29% | 100 |
|---|
| 2026.01.22 | ₩39,906 | ₩39,919 | ₩39,906 | ₩39,919 | +0.03% | 100 |
|---|
| 2026.01.21 | ₩39,532 | ₩39,614 | ₩39,532 | ₩39,614 | +0.21% | 100 |
|---|
| 2026.01.20 | ₩39,126 | ₩39,126 | ₩39,126 | ₩39,126 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,438 | ₩39,492 | ₩39,337 | ₩39,337 | -0.26% | 1.5천 |
|---|
| 2026.01.15 | ₩39,378 | ₩39,378 | ₩39,284 | ₩39,284 | -0.24% | 200 |
|---|
| 2026.01.14 | ₩38,997 | ₩38,997 | ₩38,965 | ₩38,965 | -0.08% | 400 |
|---|
| 2026.01.13 | ₩38,957 | ₩38,960 | ₩38,930 | ₩38,960 | +0.01% | 4.7천 |
|---|
| 2026.01.12 | ₩39,104 | ₩39,143 | ₩39,104 | ₩39,143 | +0.10% | 100 |
|---|
| 2026.01.09 | ₩39,104 | ₩39,131 | ₩39,001 | ₩39,001 | -0.26% | 1.5천 |
|---|
| 2026.01.08 | ₩38,767 | ₩38,767 | ₩38,767 | ₩38,767 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,917 | ₩39,016 | ₩38,917 | ₩39,016 | +0.25% | 300 |
|---|
| 2026.01.06 | ₩38,910 | ₩38,988 | ₩38,910 | ₩38,988 | +0.20% | 8.8천 |
|---|
| 2026.01.05 | ₩38,369 | ₩38,733 | ₩38,062 | ₩38,733 | +0.95% | 1천 |
|---|
| 2026.01.02 | ₩38,299 | ₩38,299 | ₩38,299 | ₩38,299 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩37,967 | ₩37,967 | ₩37,967 | ₩37,967 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,516 | ₩38,516 | ₩38,244 | ₩38,244 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩38,311 | ₩38,311 | ₩38,311 | ₩38,311 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,663 | ₩38,663 | ₩38,663 | ₩38,663 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,671 | ₩38,671 | ₩38,671 | ₩38,671 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,957 | ₩39,059 | ₩38,957 | ₩39,059 | +0.26% | 100 |
|---|
| 2025.12.22 | ₩38,917 | ₩38,956 | ₩38,917 | ₩38,956 | +0.10% | 1.3천 |
|---|
| 2025.12.19 | ₩38,436 | ₩38,490 | ₩38,436 | ₩38,474 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩38,129 | ₩38,129 | ₩38,035 | ₩38,046 | -0.22% | 600 |
|---|
| 2025.12.17 | ₩38,102 | ₩38,102 | ₩37,529 | ₩37,529 | -1.50% | 200 |
|---|
| 2025.12.16 | ₩37,863 | ₩37,863 | ₩37,863 | ₩37,863 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,003 | ₩38,003 | ₩38,003 | ₩38,003 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,862 | ₩37,862 | ₩37,816 | ₩37,816 | -0.12% | 500 |
|---|
| 2025.12.11 | ₩38,409 | ₩38,500 | ₩38,380 | ₩38,380 | -0.08% | 500 |
|---|
| 2025.12.10 | ₩38,262 | ₩38,262 | ₩38,129 | ₩38,129 | -0.35% | 100 |
|---|
| 2025.12.09 | ₩37,822 | ₩37,822 | ₩37,744 | ₩37,744 | -0.20% | 100 |
|---|
| 2025.12.08 | ₩37,581 | ₩37,581 | ₩37,532 | ₩37,532 | -0.13% | 100 |
|---|
| 2025.12.05 | ₩37,565 | ₩37,565 | ₩37,565 | ₩37,565 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,688 | ₩37,715 | ₩37,661 | ₩37,703 | +0.04% | 1만 |
|---|
| 2025.12.03 | ₩37,060 | ₩37,500 | ₩37,033 | ₩37,500 | +1.19% | 7천 |
|---|
| 2025.12.02 | ₩37,256 | ₩37,260 | ₩37,256 | ₩37,260 | +0.01% | 2천 |
|---|
| 2025.12.01 | ₩37,448 | ₩37,448 | ₩37,448 | ₩37,448 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,982 | ₩37,990 | ₩37,982 | ₩37,990 | +0.02% | 100 |
|---|
| 2025.11.26 | ₩37,407 | ₩37,407 | ₩37,349 | ₩37,349 | -0.16% | 400 |
|---|
| 2025.11.25 | ₩36,841 | ₩36,841 | ₩36,841 | ₩36,841 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,361 | ₩36,361 | ₩36,361 | ₩36,361 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,631 | ₩35,631 | ₩35,631 | ₩35,631 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩35,035 | ₩35,035 | ₩35,035 | ₩35,035 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩35,931 | ₩35,931 | ₩35,931 | ₩35,931 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,938 | ₩35,962 | ₩35,859 | ₩35,962 | +0.07% | 800 |
|---|
| 2025.11.17 | ₩36,093 | ₩36,093 | ₩36,093 | ₩36,093 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,735 | ₩36,735 | ₩36,735 | ₩36,735 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,673 | ₩37,501 | ₩36,673 | ₩36,727 | +0.15% | 500 |
|---|
| 2025.11.12 | ₩37,421 | ₩37,421 | ₩37,421 | ₩37,421 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,247 | ₩37,247 | ₩37,239 | ₩37,239 | -0.02% | 100 |
|---|
| 2025.11.10 | ₩37,100 | ₩37,212 | ₩37,100 | ₩37,212 | +0.30% | 200 |
|---|
| 2025.11.07 | ₩36,539 | ₩36,539 | ₩36,518 | ₩36,518 | -0.06% | 100 |
|---|
| 2025.11.06 | ₩36,108 | ₩36,108 | ₩36,108 | ₩36,108 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,955 | ₩36,955 | ₩36,955 | ₩36,955 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,601 | ₩36,601 | ₩36,601 | ₩36,601 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩37,407 | ₩37,407 | ₩37,108 | ₩37,108 | -0.80% | 400 |
|---|
| 2025.10.31 | ₩37,234 | ₩37,274 | ₩37,234 | ₩37,274 | +0.11% | 400 |
|---|
| 2025.10.30 | ₩37,359 | ₩37,359 | ₩37,359 | ₩37,359 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,848 | ₩37,859 | ₩37,848 | ₩37,859 | +0.03% | 300 |
|---|
| 2025.10.28 | ₩38,027 | ₩38,027 | ₩38,027 | ₩38,027 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,262 | ₩38,262 | ₩38,262 | ₩38,262 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,920 | ₩37,920 | ₩37,920 | ₩37,920 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,274 | ₩37,440 | ₩37,274 | ₩37,440 | +0.44% | 100 |
|---|
| 2025.10.22 | ₩36,784 | ₩36,784 | ₩36,784 | ₩36,784 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,204 | ₩37,204 | ₩37,204 | ₩37,204 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,860 | ₩37,234 | ₩36,860 | ₩37,230 | +1.00% | 1.9천 |
|---|
| 2025.10.17 | ₩36,864 | ₩36,864 | ₩36,864 | ₩36,864 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩36,987 | ₩37,020 | ₩36,960 | ₩37,020 | +0.09% | 400 |
|---|
| 2025.10.15 | ₩37,136 | ₩37,136 | ₩37,136 | ₩37,136 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩37,154 | ₩37,154 | ₩37,093 | ₩37,093 | -0.16% | 100 |
|---|
| 2025.10.13 | ₩36,858 | ₩36,858 | ₩36,858 | ₩36,858 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩36,415 | ₩36,415 | ₩36,415 | ₩36,415 | 0.00% | 100 |
|---|