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 | ₩41,480 | ₩41,551 | ₩41,480 | ₩41,551 | +0.17% | 500 |
| 2026.10.08 | ₩41,066 | ₩41,220 | ₩41,066 | ₩41,220 | +0.37% | 200 |
| 2026.10.07 | ₩41,078 | ₩41,078 | ₩41,078 | ₩41,078 | 0.00% | 100 |
| 2026.10.06 | ₩41,514 | ₩41,514 | ₩41,514 | ₩41,514 | 0.00% | 100 |
| 2026.10.05 | ₩41,324 | ₩41,324 | ₩41,324 | ₩41,324 | 0.00% | 100 |
| 2026.10.02 | ₩41,252 | ₩41,252 | ₩41,252 | ₩41,252 | 0.00% | 100 |
| 2026.10.01 | ₩40,799 | ₩40,799 | ₩40,799 | ₩40,799 | 0.00% | 100 |
| 2026.09.30 | ₩41,079 | ₩41,079 | ₩40,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,839 |
| -0.59% |
| 5.4천 |
| 2026.09.29 | ₩40,732 | ₩40,745 | ₩40,732 | ₩40,745 | +0.03% | 700 |
|---|
| 2026.09.28 | ₩40,627 | ₩40,627 | ₩40,627 | ₩40,627 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,849 | ₩40,849 | ₩40,849 | ₩40,849 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,585 | ₩40,677 | ₩40,585 | ₩40,677 | +0.23% | 400 |
|---|
| 2026.09.23 | ₩40,839 | ₩40,839 | ₩40,839 | ₩40,839 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,455 | ₩41,455 | ₩41,455 | ₩41,455 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,523 | ₩41,523 | ₩41,523 | ₩41,523 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩41,226 | ₩41,307 | ₩41,213 | ₩41,307 | +0.19% | 300 |
|---|
| 2026.09.17 | ₩41,522 | ₩41,522 | ₩41,522 | ₩41,522 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,351 | ₩41,351 | ₩41,351 | ₩41,351 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,399 | ₩41,399 | ₩41,399 | ₩41,399 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩41,792 | ₩41,792 | ₩41,792 | ₩41,792 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,198 | ₩42,198 | ₩42,198 | ₩42,198 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,828 | ₩41,828 | ₩41,798 | ₩41,798 | -0.07% | 200 |
|---|
| 2026.09.09 | ₩42,268 | ₩42,268 | ₩42,268 | ₩42,268 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,058 | ₩43,058 | ₩42,871 | ₩42,871 | -0.43% | 300 |
|---|
| 2026.09.04 | ₩43,242 | ₩43,242 | ₩43,242 | ₩43,242 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,058 | ₩43,058 | ₩43,058 | ₩43,058 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,590 | ₩42,695 | ₩42,590 | ₩42,695 | +0.25% | 100 |
|---|
| 2026.09.01 | ₩42,630 | ₩42,630 | ₩42,619 | ₩42,619 | -0.03% | 500 |
|---|
| 2026.08.31 | ₩43,214 | ₩43,214 | ₩43,214 | ₩43,214 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,290 | ₩43,290 | ₩43,290 | ₩43,290 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,587 | ₩43,587 | ₩43,587 | ₩43,587 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,476 | ₩43,476 | ₩43,476 | ₩43,476 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,552 | ₩43,552 | ₩43,552 | ₩43,552 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,419 | ₩43,419 | ₩43,336 | ₩43,336 | -0.19% | 400 |
|---|
| 2026.08.21 | ₩43,428 | ₩43,428 | ₩43,428 | ₩43,428 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,167 | ₩43,167 | ₩43,167 | ₩43,167 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,265 | ₩43,265 | ₩43,265 | ₩43,265 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,310 | ₩43,310 | ₩43,310 | ₩43,310 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,058 | ₩44,058 | ₩44,058 | ₩44,058 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,254 | ₩44,254 | ₩44,254 | ₩44,254 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,107 | ₩44,107 | ₩44,107 | ₩44,107 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,793 | ₩43,873 | ₩43,780 | ₩43,820 | +0.06% | 2.2천 |
|---|
| 2026.08.11 | ₩43,699 | ₩43,699 | ₩43,580 | ₩43,580 | -0.27% | 300 |
|---|
| 2026.08.10 | ₩43,481 | ₩43,481 | ₩43,481 | ₩43,481 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩44,127 | ₩44,127 | ₩44,127 | ₩44,127 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,730 | ₩43,730 | ₩43,730 | ₩43,730 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,341 | ₩44,381 | ₩43,921 | ₩43,921 | -0.95% | 7천 |
|---|
| 2026.08.04 | ₩44,313 | ₩44,313 | ₩44,313 | ₩44,313 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,739 | ₩43,739 | ₩43,711 | ₩43,711 | -0.06% | 3만 |
|---|
| 2026.07.31 | ₩43,111 | ₩43,130 | ₩43,044 | ₩43,130 | +0.04% | 3.2천 |
|---|
| 2026.07.30 | ₩43,419 | ₩43,501 | ₩43,405 | ₩43,501 | +0.19% | 300 |
|---|
| 2026.07.29 | ₩42,923 | ₩42,923 | ₩42,923 | ₩42,923 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,243 | ₩43,243 | ₩43,243 | ₩43,243 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,276 | ₩43,276 | ₩43,276 | ₩43,276 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩42,973 | ₩42,973 | ₩42,973 | ₩42,973 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩42,964 | ₩43,004 | ₩42,875 | ₩42,875 | -0.21% | 3.4만 |
|---|
| 2026.07.22 | ₩43,286 | ₩43,286 | ₩43,286 | ₩43,286 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,643 | ₩43,643 | ₩43,643 | ₩43,643 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,298 | ₩43,298 | ₩43,162 | ₩43,162 | -0.31% | 3만 |
|---|
| 2026.07.17 | ₩43,235 | ₩43,235 | ₩43,235 | ₩43,235 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,379 | ₩43,439 | ₩43,379 | ₩43,439 | +0.14% | 400 |
|---|
| 2026.07.15 | ₩43,611 | ₩43,611 | ₩43,611 | ₩43,611 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,645 | ₩43,645 | ₩43,645 | ₩43,645 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,595 | ₩43,595 | ₩43,595 | ₩43,595 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,183 | ₩44,183 | ₩44,183 | ₩44,183 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,865 | ₩45,865 | ₩44,340 | ₩44,340 | -3.33% | 200 |
|---|
| 2026.07.08 | ₩43,705 | ₩43,705 | ₩43,705 | ₩43,705 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩44,301 | ₩44,301 | ₩44,155 | ₩44,155 | -0.33% | 200 |
|---|
| 2026.07.06 | ₩44,702 | ₩44,729 | ₩44,702 | ₩44,719 | +0.04% | 300 |
|---|
| 2026.07.02 | ₩44,116 | ₩44,116 | ₩44,116 | ₩44,116 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩44,181 | ₩44,181 | ₩44,181 | ₩44,181 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩44,360 | ₩44,360 | ₩44,360 | ₩44,360 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩44,328 | ₩44,328 | ₩44,328 | ₩44,328 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,770 | ₩43,770 | ₩43,770 | ₩43,770 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩43,726 | ₩43,726 | ₩43,472 | ₩43,583 | -0.33% | 2.8천 |
|---|
| 2026.06.24 | ₩43,174 | ₩43,174 | ₩43,174 | ₩43,174 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,166 | ₩43,166 | ₩43,166 | ₩43,166 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,659 | ₩43,717 | ₩43,659 | ₩43,717 | +0.13% | 100 |
|---|
| 2026.06.18 | ₩43,592 | ₩43,643 | ₩43,592 | ₩43,643 | +0.12% | 100 |
|---|
| 2026.06.17 | ₩43,342 | ₩43,342 | ₩43,342 | ₩43,342 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩43,575 | ₩43,575 | ₩43,575 | ₩43,575 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,456 | ₩43,456 | ₩43,456 | ₩43,456 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩43,043 | ₩43,043 | ₩43,043 | ₩43,043 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩42,721 | ₩42,721 | ₩42,721 | ₩42,721 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,586 | ₩41,586 | ₩41,586 | ₩41,586 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩42,058 | ₩42,058 | ₩42,058 | ₩42,058 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩42,348 | ₩42,348 | ₩42,348 | ₩42,348 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩42,240 | ₩42,240 | ₩42,240 | ₩42,240 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,261 | ₩43,261 | ₩43,261 | ₩43,261 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩42,864 | ₩42,864 | ₩42,864 | ₩42,864 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,215 | ₩43,215 | ₩43,215 | ₩43,215 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,221 | ₩43,221 | ₩43,221 | ₩43,221 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,151 | ₩43,151 | ₩43,151 | ₩43,151 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,920 | ₩42,920 | ₩42,920 | ₩42,920 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩42,844 | ₩42,844 | ₩42,804 | ₩42,804 | -0.09% | 900 |
|---|
| 2026.05.26 | ₩43,022 | ₩43,022 | ₩43,022 | ₩43,022 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,369 | ₩42,369 | ₩42,369 | ₩42,369 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,336 | ₩42,336 | ₩42,336 | ₩42,336 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,551 | ₩42,551 | ₩42,551 | ₩42,551 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,983 | ₩41,983 | ₩41,983 | ₩41,983 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,550 | ₩42,550 | ₩42,550 | ₩42,550 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩42,591 | ₩42,591 | ₩42,591 | ₩42,591 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩43,368 | ₩43,368 | ₩43,368 | ₩43,368 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩43,453 | ₩43,453 | ₩43,453 | ₩43,453 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,427 | ₩43,427 | ₩43,427 | ₩43,427 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,848 | ₩43,848 | ₩43,848 | ₩43,848 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,733 | ₩43,733 | ₩43,733 | ₩43,733 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,296 | ₩43,296 | ₩43,296 | ₩43,296 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩43,810 | ₩44,111 | ₩43,810 | ₩44,111 | +0.69% | 100 |
|---|
| 2026.05.05 | ₩42,790 | ₩42,944 | ₩42,790 | ₩42,944 | +0.36% | 300 |
|---|
| 2026.05.04 | ₩42,353 | ₩42,353 | ₩42,353 | ₩42,353 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,690 | ₩42,690 | ₩42,690 | ₩42,690 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩42,169 | ₩42,725 | ₩42,169 | ₩42,725 | +1.32% | 200 |
|---|
| 2026.04.29 | ₩41,443 | ₩41,443 | ₩41,443 | ₩41,443 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,407 | ₩41,407 | ₩41,407 | ₩41,407 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,954 | ₩41,954 | ₩41,954 | ₩41,954 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩41,883 | ₩41,883 | ₩41,883 | ₩41,883 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,242 | ₩42,242 | ₩41,855 | ₩41,929 | -0.74% | 3.7천 |
|---|
| 2026.04.22 | ₩42,385 | ₩42,385 | ₩42,385 | ₩42,385 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩42,024 | ₩42,024 | ₩42,024 | ₩42,024 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩42,633 | ₩42,633 | ₩42,633 | ₩42,633 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩42,482 | ₩42,482 | ₩42,482 | ₩42,482 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩41,833 | ₩41,833 | ₩41,833 | ₩41,833 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩41,508 | ₩41,508 | ₩41,508 | ₩41,508 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,635 | ₩41,635 | ₩41,635 | ₩41,635 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,145 | ₩41,145 | ₩41,145 | ₩41,145 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,812 | ₩40,812 | ₩40,812 | ₩40,812 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,908 | ₩40,908 | ₩40,908 | ₩40,908 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,678 | ₩40,678 | ₩40,678 | ₩40,678 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,245 | ₩39,245 | ₩39,245 | ₩39,245 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,133 | ₩39,133 | ₩39,133 | ₩39,133 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,050 | ₩39,050 | ₩39,050 | ₩39,050 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,226 | ₩39,226 | ₩39,226 | ₩39,226 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩38,370 | ₩38,370 | ₩38,370 | ₩38,370 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩37,175 | ₩37,175 | ₩37,175 | ₩37,175 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,625 | ₩37,625 | ₩37,625 | ₩37,625 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,660 | ₩38,660 | ₩37,860 | ₩37,860 | -2.07% | 400 |
|---|
| 2026.03.25 | ₩38,882 | ₩38,882 | ₩38,882 | ₩38,882 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,668 | ₩38,668 | ₩38,668 | ₩38,668 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,473 | ₩40,558 | ₩37,711 | ₩38,444 | -0.07% | 1.7만 |
|---|
| 2026.03.20 | ₩37,553 | ₩37,553 | ₩37,553 | ₩37,553 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,531 | ₩38,531 | ₩38,531 | ₩38,531 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,597 | ₩38,597 | ₩38,597 | ₩38,597 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,087 | ₩39,164 | ₩39,087 | ₩39,164 | +0.19% | 700 |
|---|
| 2026.03.16 | ₩38,900 | ₩38,900 | ₩38,900 | ₩38,900 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,569 | ₩38,569 | ₩38,569 | ₩38,569 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,420 | ₩39,420 | ₩38,894 | ₩38,894 | -1.34% | 400 |
|---|
| 2026.03.11 | ₩39,857 | ₩39,857 | ₩39,857 | ₩39,857 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,943 | ₩39,943 | ₩39,943 | ₩39,943 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩39,162 | ₩39,784 | ₩39,162 | ₩39,784 | +1.59% | 200 |
|---|
| 2026.03.06 | ₩39,379 | ₩39,379 | ₩39,379 | ₩39,379 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,454 | ₩41,454 | ₩40,037 | ₩40,037 | -3.42% | 200 |
|---|
| 2026.03.04 | ₩40,765 | ₩40,765 | ₩40,765 | ₩40,765 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,336 | ₩40,336 | ₩40,336 | ₩40,336 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,400 | ₩41,459 | ₩41,400 | ₩41,459 | +0.14% | 100 |
|---|
| 2026.02.27 | ₩41,506 | ₩41,507 | ₩41,416 | ₩41,416 | -0.22% | 800 |
|---|
| 2026.02.26 | ₩41,520 | ₩41,609 | ₩41,520 | ₩41,609 | +0.21% | 200 |
|---|
| 2026.02.25 | ₩41,921 | ₩41,921 | ₩41,857 | ₩41,857 | -0.15% | 200 |
|---|
| 2026.02.24 | ₩41,333 | ₩41,452 | ₩41,333 | ₩41,452 | +0.29% | 900 |
|---|
| 2026.02.23 | ₩40,978 | ₩40,978 | ₩40,978 | ₩40,978 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,324 | ₩41,324 | ₩41,324 | ₩41,324 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,753 | ₩40,753 | ₩40,753 | ₩40,753 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,694 | ₩40,694 | ₩40,694 | ₩40,694 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩40,815 | ₩40,815 | ₩40,815 | ₩40,815 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩40,502 | ₩40,502 | ₩40,502 | ₩40,502 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩40,074 | ₩40,074 | ₩40,074 | ₩40,074 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩40,943 | ₩40,943 | ₩40,943 | ₩40,943 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,006 | ₩41,006 | ₩41,006 | ₩41,006 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩41,066 | ₩41,066 | ₩41,020 | ₩41,020 | -0.11% | 200 |
|---|
| 2026.02.06 | ₩40,852 | ₩40,888 | ₩40,852 | ₩40,888 | +0.09% | 1천 |
|---|
| 2026.02.05 | ₩39,916 | ₩39,916 | ₩39,760 | ₩39,760 | -0.39% | 500 |
|---|
| 2026.02.04 | ₩40,438 | ₩40,438 | ₩40,099 | ₩40,099 | -0.84% | 400 |
|---|
| 2026.02.03 | ₩40,077 | ₩40,077 | ₩39,908 | ₩39,908 | -0.42% | 200 |
|---|
| 2026.02.02 | ₩39,845 | ₩39,845 | ₩39,845 | ₩39,845 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,836 | ₩39,836 | ₩39,400 | ₩39,400 | -1.09% | 400 |
|---|
| 2026.01.29 | ₩40,712 | ₩40,712 | ₩40,331 | ₩40,365 | -0.85% | 5.2천 |
|---|
| 2026.01.28 | ₩40,639 | ₩40,639 | ₩40,639 | ₩40,639 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩40,331 | ₩40,463 | ₩40,331 | ₩40,463 | +0.33% | 300 |
|---|
| 2026.01.26 | ₩40,344 | ₩40,344 | ₩40,049 | ₩40,049 | -0.73% | 900 |
|---|
| 2026.01.23 | ₩40,010 | ₩40,010 | ₩39,892 | ₩39,892 | -0.29% | 100 |
|---|
| 2026.01.22 | ₩39,930 | ₩39,943 | ₩39,930 | ₩39,943 | +0.03% | 100 |
|---|
| 2026.01.21 | ₩39,555 | ₩39,638 | ₩39,555 | ₩39,638 | +0.21% | 100 |
|---|
| 2026.01.20 | ₩39,149 | ₩39,149 | ₩39,149 | ₩39,149 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,462 | ₩39,515 | ₩39,360 | ₩39,360 | -0.26% | 1.5천 |
|---|
| 2026.01.15 | ₩39,402 | ₩39,402 | ₩39,308 | ₩39,308 | -0.24% | 200 |
|---|
| 2026.01.14 | ₩39,021 | ₩39,021 | ₩38,989 | ₩38,989 | -0.08% | 400 |
|---|
| 2026.01.13 | ₩38,981 | ₩38,983 | ₩38,954 | ₩38,983 | +0.01% | 4.7천 |
|---|
| 2026.01.12 | ₩39,128 | ₩39,166 | ₩39,128 | ₩39,166 | +0.10% | 100 |
|---|
| 2026.01.09 | ₩39,128 | ₩39,154 | ₩39,025 | ₩39,025 | -0.26% | 1.5천 |
|---|
| 2026.01.08 | ₩38,791 | ₩38,791 | ₩38,791 | ₩38,791 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,940 | ₩39,039 | ₩38,940 | ₩39,039 | +0.25% | 300 |
|---|
| 2026.01.06 | ₩38,934 | ₩39,011 | ₩38,934 | ₩39,011 | +0.20% | 8.8천 |
|---|
| 2026.01.05 | ₩38,392 | ₩38,756 | ₩38,085 | ₩38,756 | +0.95% | 1천 |
|---|
| 2026.01.02 | ₩38,321 | ₩38,321 | ₩38,321 | ₩38,321 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩37,990 | ₩37,990 | ₩37,990 | ₩37,990 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,539 | ₩38,539 | ₩38,267 | ₩38,267 | -0.71% | 100 |
|---|
| 2025.12.29 | ₩38,334 | ₩38,334 | ₩38,334 | ₩38,334 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,686 | ₩38,686 | ₩38,686 | ₩38,686 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,694 | ₩38,694 | ₩38,694 | ₩38,694 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,981 | ₩39,082 | ₩38,981 | ₩39,082 | +0.26% | 100 |
|---|
| 2025.12.22 | ₩38,940 | ₩38,979 | ₩38,940 | ₩38,979 | +0.10% | 1.3천 |
|---|
| 2025.12.19 | ₩38,459 | ₩38,513 | ₩38,459 | ₩38,497 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩38,152 | ₩38,152 | ₩38,058 | ₩38,069 | -0.22% | 600 |
|---|
| 2025.12.17 | ₩38,125 | ₩38,125 | ₩37,551 | ₩37,551 | -1.50% | 200 |
|---|
| 2025.12.16 | ₩37,886 | ₩37,886 | ₩37,886 | ₩37,886 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,026 | ₩38,026 | ₩38,026 | ₩38,026 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,884 | ₩37,884 | ₩37,839 | ₩37,839 | -0.12% | 500 |
|---|
| 2025.12.11 | ₩38,432 | ₩38,523 | ₩38,403 | ₩38,403 | -0.08% | 500 |
|---|
| 2025.12.10 | ₩38,285 | ₩38,285 | ₩38,152 | ₩38,152 | -0.35% | 100 |
|---|
| 2025.12.09 | ₩37,844 | ₩37,844 | ₩37,767 | ₩37,767 | -0.20% | 100 |
|---|
| 2025.12.08 | ₩37,604 | ₩37,604 | ₩37,554 | ₩37,554 | -0.13% | 100 |
|---|
| 2025.12.05 | ₩37,588 | ₩37,588 | ₩37,588 | ₩37,588 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,711 | ₩37,737 | ₩37,684 | ₩37,725 | +0.04% | 1만 |
|---|
| 2025.12.03 | ₩37,082 | ₩37,522 | ₩37,056 | ₩37,522 | +1.19% | 7천 |
|---|
| 2025.12.02 | ₩37,279 | ₩37,283 | ₩37,279 | ₩37,283 | +0.01% | 2천 |
|---|
| 2025.12.01 | ₩37,470 | ₩37,470 | ₩37,470 | ₩37,470 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,005 | ₩38,013 | ₩38,005 | ₩38,013 | +0.02% | 100 |
|---|
| 2025.11.26 | ₩37,430 | ₩37,430 | ₩37,371 | ₩37,371 | -0.16% | 400 |
|---|
| 2025.11.25 | ₩36,863 | ₩36,863 | ₩36,863 | ₩36,863 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,383 | ₩36,383 | ₩36,383 | ₩36,383 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,652 | ₩35,652 | ₩35,652 | ₩35,652 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩35,056 | ₩35,056 | ₩35,056 | ₩35,056 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩35,953 | ₩35,953 | ₩35,953 | ₩35,953 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,959 | ₩35,983 | ₩35,881 | ₩35,983 | +0.07% | 800 |
|---|
| 2025.11.17 | ₩36,114 | ₩36,114 | ₩36,114 | ₩36,114 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,757 | ₩36,757 | ₩36,757 | ₩36,757 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,695 | ₩37,523 | ₩36,695 | ₩36,749 | +0.15% | 500 |
|---|
| 2025.11.12 | ₩37,443 | ₩37,443 | ₩37,443 | ₩37,443 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,269 | ₩37,269 | ₩37,261 | ₩37,261 | -0.02% | 100 |
|---|
| 2025.11.10 | ₩37,122 | ₩37,235 | ₩37,122 | ₩37,235 | +0.30% | 200 |
|---|
| 2025.11.07 | ₩36,561 | ₩36,561 | ₩36,540 | ₩36,540 | -0.06% | 100 |
|---|
| 2025.11.06 | ₩36,129 | ₩36,129 | ₩36,129 | ₩36,129 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,977 | ₩36,977 | ₩36,977 | ₩36,977 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,622 | ₩36,622 | ₩36,622 | ₩36,622 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩37,430 | ₩37,430 | ₩37,130 | ₩37,130 | -0.80% | 400 |
|---|
| 2025.10.31 | ₩37,256 | ₩37,296 | ₩37,256 | ₩37,296 | +0.11% | 400 |
|---|
| 2025.10.30 | ₩37,382 | ₩37,382 | ₩37,382 | ₩37,382 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,871 | ₩37,882 | ₩37,871 | ₩37,882 | +0.03% | 300 |
|---|
| 2025.10.28 | ₩38,050 | ₩38,050 | ₩38,050 | ₩38,050 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,285 | ₩38,285 | ₩38,285 | ₩38,285 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,943 | ₩37,943 | ₩37,943 | ₩37,943 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,296 | ₩37,462 | ₩37,296 | ₩37,462 | +0.44% | 100 |
|---|
| 2025.10.22 | ₩36,806 | ₩36,806 | ₩36,806 | ₩36,806 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,227 | ₩37,227 | ₩37,227 | ₩37,227 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩36,882 | ₩37,256 | ₩36,882 | ₩37,252 | +1.00% | 1.9천 |
|---|
| 2025.10.17 | ₩36,886 | ₩36,886 | ₩36,886 | ₩36,886 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,009 | ₩37,042 | ₩36,982 | ₩37,042 | +0.09% | 400 |
|---|
| 2025.10.15 | ₩37,158 | ₩37,158 | ₩37,158 | ₩37,158 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩37,176 | ₩37,176 | ₩37,116 | ₩37,116 | -0.16% | 100 |
|---|
| 2025.10.13 | ₩36,880 | ₩36,880 | ₩36,880 | ₩36,880 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩36,437 | ₩36,437 | ₩36,437 | ₩36,437 | 0.00% | 100 |
|---|