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 | ₩41,471 | ₩41,542 | ₩41,471 | ₩41,542 | +0.17% | 500 |
| 2026.10.08 | ₩41,057 | ₩41,210 | ₩41,057 | ₩41,210 | +0.37% | 200 |
| 2026.10.07 | ₩41,069 | ₩41,069 | ₩41,069 | ₩41,069 | 0.00% | 100 |
| 2026.10.06 | ₩41,504 | ₩41,504 | ₩41,504 | ₩41,504 | 0.00% | 100 |
| 2026.10.05 | ₩41,315 | ₩41,315 | ₩41,315 | ₩41,315 | 0.00% | 100 |
| 2026.10.02 | ₩41,242 | ₩41,242 | ₩41,242 | ₩41,242 | 0.00% | 100 |
| 2026.10.01 | ₩40,789 | ₩40,789 | ₩40,789 | ₩40,789 | 0.00% | 100 |
| 2026.09.30 | ₩41,070 | ₩41,070 | ₩40,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,829 |
| -0.59% |
| 5.4천 |
| 2026.09.29 | ₩40,723 | ₩40,736 | ₩40,723 | ₩40,736 | +0.03% | 700 |
|---|
| 2026.09.28 | ₩40,618 | ₩40,618 | ₩40,618 | ₩40,618 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,840 | ₩40,840 | ₩40,840 | ₩40,840 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,576 | ₩40,668 | ₩40,576 | ₩40,668 | +0.23% | 400 |
|---|
| 2026.09.23 | ₩40,829 | ₩40,829 | ₩40,829 | ₩40,829 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,446 | ₩41,446 | ₩41,446 | ₩41,446 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,514 | ₩41,514 | ₩41,514 | ₩41,514 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩41,217 | ₩41,297 | ₩41,204 | ₩41,297 | +0.19% | 300 |
|---|
| 2026.09.17 | ₩41,512 | ₩41,512 | ₩41,512 | ₩41,512 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,341 | ₩41,341 | ₩41,341 | ₩41,341 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,389 | ₩41,389 | ₩41,389 | ₩41,389 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩41,782 | ₩41,782 | ₩41,782 | ₩41,782 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,189 | ₩42,189 | ₩42,189 | ₩42,189 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,818 | ₩41,818 | ₩41,789 | ₩41,789 | -0.07% | 200 |
|---|
| 2026.09.09 | ₩42,258 | ₩42,258 | ₩42,258 | ₩42,258 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,048 | ₩43,048 | ₩42,861 | ₩42,861 | -0.43% | 300 |
|---|
| 2026.09.04 | ₩43,232 | ₩43,232 | ₩43,232 | ₩43,232 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,048 | ₩43,048 | ₩43,048 | ₩43,048 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,580 | ₩42,686 | ₩42,580 | ₩42,686 | +0.25% | 100 |
|---|
| 2026.09.01 | ₩42,620 | ₩42,620 | ₩42,610 | ₩42,610 | -0.03% | 500 |
|---|
| 2026.08.31 | ₩43,204 | ₩43,204 | ₩43,204 | ₩43,204 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,281 | ₩43,281 | ₩43,281 | ₩43,281 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,577 | ₩43,577 | ₩43,577 | ₩43,577 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,466 | ₩43,466 | ₩43,466 | ₩43,466 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,543 | ₩43,543 | ₩43,543 | ₩43,543 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,409 | ₩43,409 | ₩43,326 | ₩43,326 | -0.19% | 400 |
|---|
| 2026.08.21 | ₩43,418 | ₩43,418 | ₩43,418 | ₩43,418 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,158 | ₩43,158 | ₩43,158 | ₩43,158 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,255 | ₩43,255 | ₩43,255 | ₩43,255 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,301 | ₩43,301 | ₩43,301 | ₩43,301 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,048 | ₩44,048 | ₩44,048 | ₩44,048 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,244 | ₩44,244 | ₩44,244 | ₩44,244 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,097 | ₩44,097 | ₩44,097 | ₩44,097 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,783 | ₩43,863 | ₩43,770 | ₩43,810 | +0.06% | 2.2천 |
|---|
| 2026.08.11 | ₩43,690 | ₩43,690 | ₩43,571 | ₩43,571 | -0.27% | 300 |
|---|
| 2026.08.10 | ₩43,472 | ₩43,472 | ₩43,472 | ₩43,472 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩44,117 | ₩44,117 | ₩44,117 | ₩44,117 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,720 | ₩43,720 | ₩43,720 | ₩43,720 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,331 | ₩44,371 | ₩43,911 | ₩43,911 | -0.95% | 7천 |
|---|
| 2026.08.04 | ₩44,303 | ₩44,303 | ₩44,303 | ₩44,303 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,730 | ₩43,730 | ₩43,702 | ₩43,702 | -0.06% | 3만 |
|---|
| 2026.07.31 | ₩43,101 | ₩43,120 | ₩43,035 | ₩43,120 | +0.04% | 3.2천 |
|---|
| 2026.07.30 | ₩43,409 | ₩43,492 | ₩43,396 | ₩43,492 | +0.19% | 300 |
|---|
| 2026.07.29 | ₩42,913 | ₩42,913 | ₩42,913 | ₩42,913 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,234 | ₩43,234 | ₩43,234 | ₩43,234 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,266 | ₩43,266 | ₩43,266 | ₩43,266 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩42,964 | ₩42,964 | ₩42,964 | ₩42,964 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩42,954 | ₩42,995 | ₩42,865 | ₩42,865 | -0.21% | 3.4만 |
|---|
| 2026.07.22 | ₩43,277 | ₩43,277 | ₩43,277 | ₩43,277 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,633 | ₩43,633 | ₩43,633 | ₩43,633 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,289 | ₩43,289 | ₩43,152 | ₩43,152 | -0.31% | 3만 |
|---|
| 2026.07.17 | ₩43,226 | ₩43,226 | ₩43,226 | ₩43,226 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,369 | ₩43,429 | ₩43,369 | ₩43,429 | +0.14% | 400 |
|---|
| 2026.07.15 | ₩43,601 | ₩43,601 | ₩43,601 | ₩43,601 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,635 | ₩43,635 | ₩43,635 | ₩43,635 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,585 | ₩43,585 | ₩43,585 | ₩43,585 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,173 | ₩44,173 | ₩44,173 | ₩44,173 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,855 | ₩45,855 | ₩44,330 | ₩44,330 | -3.33% | 200 |
|---|
| 2026.07.08 | ₩43,695 | ₩43,695 | ₩43,695 | ₩43,695 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩44,291 | ₩44,291 | ₩44,145 | ₩44,145 | -0.33% | 200 |
|---|
| 2026.07.06 | ₩44,692 | ₩44,719 | ₩44,692 | ₩44,709 | +0.04% | 300 |
|---|
| 2026.07.02 | ₩44,107 | ₩44,107 | ₩44,107 | ₩44,107 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩44,171 | ₩44,171 | ₩44,171 | ₩44,171 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩44,350 | ₩44,350 | ₩44,350 | ₩44,350 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩44,318 | ₩44,318 | ₩44,318 | ₩44,318 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,760 | ₩43,760 | ₩43,760 | ₩43,760 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩43,716 | ₩43,716 | ₩43,462 | ₩43,573 | -0.33% | 2.8천 |
|---|
| 2026.06.24 | ₩43,164 | ₩43,164 | ₩43,164 | ₩43,164 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,156 | ₩43,156 | ₩43,156 | ₩43,156 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,649 | ₩43,707 | ₩43,649 | ₩43,707 | +0.13% | 100 |
|---|
| 2026.06.18 | ₩43,583 | ₩43,633 | ₩43,583 | ₩43,633 | +0.12% | 100 |
|---|
| 2026.06.17 | ₩43,333 | ₩43,333 | ₩43,333 | ₩43,333 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩43,565 | ₩43,565 | ₩43,565 | ₩43,565 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,446 | ₩43,446 | ₩43,446 | ₩43,446 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩43,033 | ₩43,033 | ₩43,033 | ₩43,033 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩42,711 | ₩42,711 | ₩42,711 | ₩42,711 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,577 | ₩41,577 | ₩41,577 | ₩41,577 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩42,048 | ₩42,048 | ₩42,048 | ₩42,048 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩42,338 | ₩42,338 | ₩42,338 | ₩42,338 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩42,230 | ₩42,230 | ₩42,230 | ₩42,230 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,251 | ₩43,251 | ₩43,251 | ₩43,251 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩42,854 | ₩42,854 | ₩42,854 | ₩42,854 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,206 | ₩43,206 | ₩43,206 | ₩43,206 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,211 | ₩43,211 | ₩43,211 | ₩43,211 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,142 | ₩43,142 | ₩43,142 | ₩43,142 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,910 | ₩42,910 | ₩42,910 | ₩42,910 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩42,834 | ₩42,834 | ₩42,794 | ₩42,794 | -0.09% | 900 |
|---|
| 2026.05.26 | ₩43,012 | ₩43,012 | ₩43,012 | ₩43,012 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,360 | ₩42,360 | ₩42,360 | ₩42,360 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,326 | ₩42,326 | ₩42,326 | ₩42,326 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,541 | ₩42,541 | ₩42,541 | ₩42,541 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,973 | ₩41,973 | ₩41,973 | ₩41,973 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,540 | ₩42,540 | ₩42,540 | ₩42,540 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩42,582 | ₩42,582 | ₩42,582 | ₩42,582 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩43,358 | ₩43,358 | ₩43,358 | ₩43,358 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩43,444 | ₩43,444 | ₩43,444 | ₩43,444 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,417 | ₩43,417 | ₩43,417 | ₩43,417 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,838 | ₩43,838 | ₩43,838 | ₩43,838 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,723 | ₩43,723 | ₩43,723 | ₩43,723 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,286 | ₩43,286 | ₩43,286 | ₩43,286 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩43,800 | ₩44,101 | ₩43,800 | ₩44,101 | +0.69% | 100 |
|---|
| 2026.05.05 | ₩42,781 | ₩42,934 | ₩42,781 | ₩42,934 | +0.36% | 300 |
|---|
| 2026.05.04 | ₩42,344 | ₩42,344 | ₩42,344 | ₩42,344 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,680 | ₩42,680 | ₩42,680 | ₩42,680 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩42,159 | ₩42,715 | ₩42,159 | ₩42,715 | +1.32% | 200 |
|---|
| 2026.04.29 | ₩41,434 | ₩41,434 | ₩41,434 | ₩41,434 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,397 | ₩41,397 | ₩41,397 | ₩41,397 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,944 | ₩41,944 | ₩41,944 | ₩41,944 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩41,873 | ₩41,873 | ₩41,873 | ₩41,873 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,233 | ₩42,233 | ₩41,845 | ₩41,920 | -0.74% | 3.7천 |
|---|
| 2026.04.22 | ₩42,376 | ₩42,376 | ₩42,376 | ₩42,376 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩42,015 | ₩42,015 | ₩42,015 | ₩42,015 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩42,623 | ₩42,623 | ₩42,623 | ₩42,623 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩42,472 | ₩42,472 | ₩42,472 | ₩42,472 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩41,824 | ₩41,824 | ₩41,824 | ₩41,824 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩41,499 | ₩41,499 | ₩41,499 | ₩41,499 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,626 | ₩41,626 | ₩41,626 | ₩41,626 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,136 | ₩41,136 | ₩41,136 | ₩41,136 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,803 | ₩40,803 | ₩40,803 | ₩40,803 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,899 | ₩40,899 | ₩40,899 | ₩40,899 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,669 | ₩40,669 | ₩40,669 | ₩40,669 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,236 | ₩39,236 | ₩39,236 | ₩39,236 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,124 | ₩39,124 | ₩39,124 | ₩39,124 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,041 | ₩39,041 | ₩39,041 | ₩39,041 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,218 | ₩39,218 | ₩39,218 | ₩39,218 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩38,361 | ₩38,361 | ₩38,361 | ₩38,361 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩37,166 | ₩37,166 | ₩37,166 | ₩37,166 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,617 | ₩37,617 | ₩37,617 | ₩37,617 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,651 | ₩38,651 | ₩37,852 | ₩37,852 | -2.07% | 400 |
|---|
| 2026.03.25 | ₩38,873 | ₩38,873 | ₩38,873 | ₩38,873 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,659 | ₩38,659 | ₩38,659 | ₩38,659 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,464 | ₩40,549 | ₩37,702 | ₩38,436 | -0.07% | 1.7만 |
|---|
| 2026.03.20 | ₩37,544 | ₩37,544 | ₩37,544 | ₩37,544 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,523 | ₩38,523 | ₩38,523 | ₩38,523 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,588 | ₩38,588 | ₩38,588 | ₩38,588 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,079 | ₩39,155 | ₩39,079 | ₩39,155 | +0.19% | 700 |
|---|
| 2026.03.16 | ₩38,892 | ₩38,892 | ₩38,892 | ₩38,892 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,560 | ₩38,560 | ₩38,560 | ₩38,560 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,411 | ₩39,411 | ₩38,885 | ₩38,885 | -1.34% | 400 |
|---|
| 2026.03.11 | ₩39,848 | ₩39,848 | ₩39,848 | ₩39,848 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,934 | ₩39,934 | ₩39,934 | ₩39,934 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩39,154 | ₩39,775 | ₩39,154 | ₩39,775 | +1.59% | 200 |
|---|
| 2026.03.06 | ₩39,370 | ₩39,370 | ₩39,370 | ₩39,370 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,444 | ₩41,444 | ₩40,028 | ₩40,028 | -3.42% | 200 |
|---|
| 2026.03.04 | ₩40,756 | ₩40,756 | ₩40,756 | ₩40,756 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,327 | ₩40,327 | ₩40,327 | ₩40,327 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,391 | ₩41,450 | ₩41,391 | ₩41,450 | +0.14% | 100 |
|---|
| 2026.02.27 | ₩41,496 | ₩41,498 | ₩41,407 | ₩41,407 | -0.22% | 800 |
|---|
| 2026.02.26 | ₩41,511 | ₩41,599 | ₩41,511 | ₩41,599 | +0.21% | 200 |
|---|
| 2026.02.25 | ₩41,912 | ₩41,912 | ₩41,848 | ₩41,848 | -0.15% | 200 |
|---|
| 2026.02.24 | ₩41,324 | ₩41,443 | ₩41,324 | ₩41,443 | +0.29% | 900 |
|---|
| 2026.02.23 | ₩40,968 | ₩40,968 | ₩40,968 | ₩40,968 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,315 | ₩41,315 | ₩41,315 | ₩41,315 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,744 | ₩40,744 | ₩40,744 | ₩40,744 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,685 | ₩40,685 | ₩40,685 | ₩40,685 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,805 | ₩40,805 | ₩40,805 | ₩40,805 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩40,493 | ₩40,493 | ₩40,493 | ₩40,493 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩40,065 | ₩40,065 | ₩40,065 | ₩40,065 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩40,934 | ₩40,934 | ₩40,934 | ₩40,934 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩40,997 | ₩40,997 | ₩40,997 | ₩40,997 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,057 | ₩41,057 | ₩41,011 | ₩41,011 | -0.11% | 200 |
|---|
| 2026.02.06 | ₩40,843 | ₩40,879 | ₩40,843 | ₩40,879 | +0.09% | 1천 |
|---|
| 2026.02.05 | ₩39,907 | ₩39,907 | ₩39,751 | ₩39,751 | -0.39% | 500 |
|---|
| 2026.02.04 | ₩40,429 | ₩40,429 | ₩40,090 | ₩40,090 | -0.84% | 400 |
|---|
| 2026.02.03 | ₩40,068 | ₩40,068 | ₩39,899 | ₩39,899 | -0.42% | 200 |
|---|
| 2026.02.02 | ₩39,836 | ₩39,836 | ₩39,836 | ₩39,836 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,827 | ₩39,827 | ₩39,391 | ₩39,391 | -1.09% | 400 |
|---|
| 2026.01.29 | ₩40,702 | ₩40,702 | ₩40,322 | ₩40,356 | -0.85% | 5.2천 |
|---|
| 2026.01.28 | ₩40,630 | ₩40,630 | ₩40,630 | ₩40,630 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩40,322 | ₩40,454 | ₩40,322 | ₩40,454 | +0.33% | 300 |
|---|
| 2026.01.26 | ₩40,335 | ₩40,335 | ₩40,040 | ₩40,040 | -0.73% | 900 |
|---|
| 2026.01.23 | ₩40,001 | ₩40,001 | ₩39,883 | ₩39,883 | -0.29% | 100 |
|---|
| 2026.01.22 | ₩39,921 | ₩39,934 | ₩39,921 | ₩39,934 | +0.03% | 100 |
|---|
| 2026.01.21 | ₩39,546 | ₩39,629 | ₩39,546 | ₩39,629 | +0.21% | 100 |
|---|
| 2026.01.20 | ₩39,140 | ₩39,140 | ₩39,140 | ₩39,140 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,453 | ₩39,506 | ₩39,351 | ₩39,351 | -0.26% | 1.5천 |
|---|
| 2026.01.15 | ₩39,393 | ₩39,393 | ₩39,299 | ₩39,299 | -0.24% | 200 |
|---|
| 2026.01.14 | ₩39,012 | ₩39,012 | ₩38,980 | ₩38,980 | -0.08% | 400 |
|---|
| 2026.01.13 | ₩38,972 | ₩38,974 | ₩38,945 | ₩38,974 | +0.01% | 4.7천 |
|---|
| 2026.01.12 | ₩39,119 | ₩39,158 | ₩39,119 | ₩39,158 | +0.10% | 100 |
|---|
| 2026.01.09 | ₩39,119 | ₩39,146 | ₩39,016 | ₩39,016 | -0.26% | 1.5천 |
|---|
| 2026.01.08 | ₩38,782 | ₩38,782 | ₩38,782 | ₩38,782 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,932 | ₩39,031 | ₩38,932 | ₩39,031 | +0.25% | 300 |
|---|
| 2026.01.06 | ₩38,925 | ₩39,002 | ₩38,925 | ₩39,002 | +0.20% | 8.8천 |
|---|
| 2026.01.05 | ₩38,384 | ₩38,747 | ₩38,076 | ₩38,747 | +0.95% | 1천 |
|---|
| 2026.01.02 | ₩38,313 | ₩38,313 | ₩38,313 | ₩38,313 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩37,981 | ₩37,981 | ₩37,981 | ₩37,981 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,531 | ₩38,531 | ₩38,258 | ₩38,258 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩38,325 | ₩38,325 | ₩38,325 | ₩38,325 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,678 | ₩38,678 | ₩38,678 | ₩38,678 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,686 | ₩38,686 | ₩38,686 | ₩38,686 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,972 | ₩39,073 | ₩38,972 | ₩39,073 | +0.26% | 100 |
|---|
| 2025.12.22 | ₩38,932 | ₩38,970 | ₩38,932 | ₩38,970 | +0.10% | 1.3천 |
|---|
| 2025.12.19 | ₩38,451 | ₩38,504 | ₩38,451 | ₩38,488 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩38,143 | ₩38,143 | ₩38,050 | ₩38,060 | -0.22% | 600 |
|---|
| 2025.12.17 | ₩38,116 | ₩38,116 | ₩37,543 | ₩37,543 | -1.50% | 200 |
|---|
| 2025.12.16 | ₩37,877 | ₩37,877 | ₩37,877 | ₩37,877 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,018 | ₩38,018 | ₩38,018 | ₩38,018 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,876 | ₩37,876 | ₩37,830 | ₩37,830 | -0.12% | 500 |
|---|
| 2025.12.11 | ₩38,424 | ₩38,515 | ₩38,394 | ₩38,394 | -0.08% | 500 |
|---|
| 2025.12.10 | ₩38,277 | ₩38,277 | ₩38,143 | ₩38,143 | -0.35% | 100 |
|---|
| 2025.12.09 | ₩37,836 | ₩37,836 | ₩37,758 | ₩37,758 | -0.20% | 100 |
|---|
| 2025.12.08 | ₩37,595 | ₩37,595 | ₩37,546 | ₩37,546 | -0.13% | 100 |
|---|
| 2025.12.05 | ₩37,579 | ₩37,579 | ₩37,579 | ₩37,579 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,702 | ₩37,729 | ₩37,675 | ₩37,717 | +0.04% | 1만 |
|---|
| 2025.12.03 | ₩37,074 | ₩37,514 | ₩37,047 | ₩37,514 | +1.19% | 7천 |
|---|
| 2025.12.02 | ₩37,270 | ₩37,274 | ₩37,270 | ₩37,274 | +0.01% | 2천 |
|---|
| 2025.12.01 | ₩37,462 | ₩37,462 | ₩37,462 | ₩37,462 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,996 | ₩38,004 | ₩37,996 | ₩38,004 | +0.02% | 100 |
|---|
| 2025.11.26 | ₩37,421 | ₩37,421 | ₩37,363 | ₩37,363 | -0.16% | 400 |
|---|
| 2025.11.25 | ₩36,855 | ₩36,855 | ₩36,855 | ₩36,855 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,375 | ₩36,375 | ₩36,375 | ₩36,375 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,644 | ₩35,644 | ₩35,644 | ₩35,644 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩35,048 | ₩35,048 | ₩35,048 | ₩35,048 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩35,945 | ₩35,945 | ₩35,945 | ₩35,945 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,951 | ₩35,975 | ₩35,872 | ₩35,975 | +0.07% | 800 |
|---|
| 2025.11.17 | ₩36,106 | ₩36,106 | ₩36,106 | ₩36,106 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,749 | ₩36,749 | ₩36,749 | ₩36,749 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,686 | ₩37,515 | ₩36,686 | ₩36,741 | +0.15% | 500 |
|---|
| 2025.11.12 | ₩37,435 | ₩37,435 | ₩37,435 | ₩37,435 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,261 | ₩37,261 | ₩37,253 | ₩37,253 | -0.02% | 100 |
|---|
| 2025.11.10 | ₩37,114 | ₩37,226 | ₩37,114 | ₩37,226 | +0.30% | 200 |
|---|
| 2025.11.07 | ₩36,553 | ₩36,553 | ₩36,531 | ₩36,531 | -0.06% | 100 |
|---|
| 2025.11.06 | ₩36,121 | ₩36,121 | ₩36,121 | ₩36,121 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,968 | ₩36,968 | ₩36,968 | ₩36,968 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,614 | ₩36,614 | ₩36,614 | ₩36,614 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩37,421 | ₩37,421 | ₩37,122 | ₩37,122 | -0.80% | 400 |
|---|
| 2025.10.31 | ₩37,248 | ₩37,288 | ₩37,248 | ₩37,288 | +0.11% | 400 |
|---|
| 2025.10.30 | ₩37,373 | ₩37,373 | ₩37,373 | ₩37,373 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,862 | ₩37,873 | ₩37,862 | ₩37,873 | +0.03% | 300 |
|---|
| 2025.10.28 | ₩38,042 | ₩38,042 | ₩38,042 | ₩38,042 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,277 | ₩38,277 | ₩38,277 | ₩38,277 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,935 | ₩37,935 | ₩37,935 | ₩37,935 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,288 | ₩37,454 | ₩37,288 | ₩37,454 | +0.44% | 100 |
|---|
| 2025.10.22 | ₩36,797 | ₩36,797 | ₩36,797 | ₩36,797 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,218 | ₩37,218 | ₩37,218 | ₩37,218 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,873 | ₩37,248 | ₩36,873 | ₩37,244 | +1.00% | 1.9천 |
|---|
| 2025.10.17 | ₩36,877 | ₩36,877 | ₩36,877 | ₩36,877 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,000 | ₩37,034 | ₩36,974 | ₩37,034 | +0.09% | 400 |
|---|
| 2025.10.15 | ₩37,150 | ₩37,150 | ₩37,150 | ₩37,150 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩37,168 | ₩37,168 | ₩37,107 | ₩37,107 | -0.16% | 100 |
|---|
| 2025.10.13 | ₩36,872 | ₩36,872 | ₩36,872 | ₩36,872 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩36,428 | ₩36,428 | ₩36,428 | ₩36,428 | 0.00% | 100 |
|---|