시장 데이터를 불러오는 중
전체 종목
Goose Hollow Tactical Allocation ETF 과거 주가
Goose Hollow Tactical Allocation ETF · GHTA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goose Hollow Tactical Allocation ETF · GHTA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,640 | ₩39,698 | ₩39,640 | ₩39,698 | +0.15% | 900 |
| 2026.10.08 | ₩38,932 | ₩39,636 | ₩38,932 | ₩39,636 | +1.81% | 1.8천 |
| 2026.10.07 | ₩39,292 | ₩39,546 | ₩39,292 | ₩39,540 | +0.63% | 1.5천 |
| 2026.10.06 | ₩39,867 | ₩39,867 | ₩39,827 | ₩39,833 | -0.08% | 900 |
| 2026.10.05 | ₩39,640 | ₩39,640 | ₩39,640 | ₩39,640 | 0.00% | 100 |
| 2026.10.02 | ₩39,666 | ₩39,666 | ₩39,666 | ₩39,666 | 0.00% | 200 |
| 2026.10.01 | ₩39,560 | ₩39,564 | ₩39,560 | ₩39,564 | +0.01% | 2.5천 |
| 2026.09.30 | ₩39,760 | ₩39,760 | ₩39,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,760 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩39,827 | ₩39,987 | ₩39,787 | ₩39,987 | +0.40% | 12.1만 |
|---|
| 2026.09.28 | ₩39,920 | ₩39,958 | ₩39,920 | ₩39,958 | +0.09% | 400 |
|---|
| 2026.09.25 | ₩40,281 | ₩40,366 | ₩40,281 | ₩40,366 | +0.21% | 700 |
|---|
| 2026.09.24 | ₩40,253 | ₩40,265 | ₩40,201 | ₩40,265 | +0.03% | 1.2천 |
|---|
| 2026.09.23 | ₩40,762 | ₩40,762 | ₩40,548 | ₩40,613 | -0.36% | 1.2천 |
|---|
| 2026.09.22 | ₩41,268 | ₩41,268 | ₩41,268 | ₩41,268 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,162 | ₩41,228 | ₩41,122 | ₩41,228 | +0.16% | 1.1천 |
|---|
| 2026.09.18 | ₩40,962 | ₩41,122 | ₩40,895 | ₩41,037 | +0.18% | 4천 |
|---|
| 2026.09.17 | ₩41,141 | ₩41,141 | ₩41,141 | ₩41,141 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,982 | ₩40,982 | ₩40,854 | ₩40,854 | -0.31% | 400 |
|---|
| 2026.09.15 | ₩40,935 | ₩40,987 | ₩40,935 | ₩40,987 | +0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩41,122 | ₩41,122 | ₩41,098 | ₩41,098 | -0.06% | 2.1천 |
|---|
| 2026.09.11 | ₩41,416 | ₩41,416 | ₩41,416 | ₩41,416 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩41,415 | ₩41,415 | ₩41,415 | ₩41,415 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,937 | ₩41,937 | ₩41,810 | ₩41,810 | -0.30% | 1.5천 |
|---|
| 2026.09.08 | ₩41,962 | ₩41,962 | ₩41,962 | ₩41,962 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩41,924 | ₩41,924 | ₩41,901 | ₩41,901 | -0.05% | 400 |
|---|
| 2026.09.03 | ₩41,990 | ₩41,990 | ₩41,982 | ₩41,982 | -0.02% | 4.4만 |
|---|
| 2026.09.02 | ₩41,630 | ₩41,737 | ₩41,630 | ₩41,737 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩41,536 | ₩41,550 | ₩41,464 | ₩41,464 | -0.17% | 1.2천 |
|---|
| 2026.08.31 | ₩41,710 | ₩41,710 | ₩41,603 | ₩41,655 | -0.13% | 1천 |
|---|
| 2026.08.28 | ₩41,937 | ₩41,964 | ₩41,777 | ₩41,777 | -0.38% | 400 |
|---|
| 2026.08.27 | ₩41,913 | ₩41,913 | ₩41,913 | ₩41,913 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩41,990 | ₩41,990 | ₩41,881 | ₩41,881 | -0.26% | 500 |
|---|
| 2026.08.25 | ₩41,910 | ₩42,060 | ₩41,910 | ₩42,060 | +0.36% | 4.4천 |
|---|
| 2026.08.24 | ₩40,735 | ₩41,912 | ₩40,735 | ₩41,912 | +2.89% | 4.8천 |
|---|
| 2026.08.21 | ₩41,883 | ₩41,897 | ₩41,737 | ₩41,825 | -0.14% | 4.8천 |
|---|
| 2026.08.20 | ₩41,650 | ₩41,650 | ₩41,483 | ₩41,536 | -0.27% | 1.1만 |
|---|
| 2026.08.19 | ₩41,576 | ₩41,725 | ₩41,563 | ₩41,725 | +0.36% | 3.1천 |
|---|
| 2026.08.18 | ₩41,095 | ₩41,095 | ₩41,042 | ₩41,042 | -0.13% | 200 |
|---|
| 2026.08.17 | ₩41,376 | ₩41,376 | ₩41,189 | ₩41,189 | -0.45% | 400 |
|---|
| 2026.08.14 | ₩41,242 | ₩41,249 | ₩41,242 | ₩41,249 | +0.02% | 600 |
|---|
| 2026.08.13 | ₩41,221 | ₩41,221 | ₩41,221 | ₩41,221 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,276 | ₩41,276 | ₩41,276 | ₩41,276 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,357 | ₩41,357 | ₩41,357 | ₩41,357 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,456 | ₩41,456 | ₩41,309 | ₩41,415 | -0.10% | 600 |
|---|
| 2026.08.07 | ₩41,496 | ₩41,514 | ₩41,403 | ₩41,514 | +0.04% | 900 |
|---|
| 2026.08.06 | ₩41,189 | ₩41,189 | ₩41,156 | ₩41,156 | -0.08% | 200 |
|---|
| 2026.08.05 | ₩41,244 | ₩41,244 | ₩41,244 | ₩41,244 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,855 | ₩41,002 | ₩40,855 | ₩40,987 | +0.32% | 1천 |
|---|
| 2026.08.03 | ₩40,535 | ₩40,591 | ₩40,535 | ₩40,591 | +0.14% | 400 |
|---|
| 2026.07.31 | ₩40,374 | ₩40,414 | ₩40,334 | ₩40,374 | 0.00% | 5.2천 |
|---|
| 2026.07.30 | ₩40,628 | ₩40,628 | ₩40,628 | ₩40,628 | 0.00% | 400 |
|---|
| 2026.07.29 | ₩40,535 | ₩40,695 | ₩40,352 | ₩40,352 | -0.45% | 1.2천 |
|---|
| 2026.07.28 | ₩40,348 | ₩40,528 | ₩40,348 | ₩40,528 | +0.45% | 1.8천 |
|---|
| 2026.07.27 | ₩40,361 | ₩40,422 | ₩40,361 | ₩40,422 | +0.15% | 2.8천 |
|---|
| 2026.07.24 | ₩40,207 | ₩40,241 | ₩40,067 | ₩40,145 | -0.16% | 1.1만 |
|---|
| 2026.07.23 | ₩40,174 | ₩40,254 | ₩40,174 | ₩40,201 | +0.07% | 2천 |
|---|
| 2026.07.22 | ₩40,535 | ₩40,535 | ₩40,482 | ₩40,482 | -0.13% | 1.1천 |
|---|
| 2026.07.21 | ₩40,601 | ₩40,601 | ₩40,501 | ₩40,501 | -0.25% | 1.4천 |
|---|
| 2026.07.20 | ₩40,535 | ₩40,535 | ₩40,535 | ₩40,535 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,644 | ₩40,644 | ₩40,644 | ₩40,644 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,641 | ₩40,668 | ₩40,628 | ₩40,643 | +0.00% | 1.9천 |
|---|
| 2026.07.15 | ₩40,762 | ₩40,762 | ₩40,715 | ₩40,715 | -0.11% | 500 |
|---|
| 2026.07.14 | ₩40,708 | ₩40,708 | ₩40,609 | ₩40,609 | -0.24% | 200 |
|---|
| 2026.07.13 | ₩40,533 | ₩40,533 | ₩40,533 | ₩40,533 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩40,656 | ₩40,656 | ₩40,656 | ₩40,656 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,588 | ₩40,775 | ₩36,528 | ₩40,708 | +0.30% | 5.5천 |
|---|
| 2026.07.08 | ₩40,695 | ₩40,695 | ₩40,641 | ₩40,641 | -0.13% | 6.1천 |
|---|
| 2026.07.07 | ₩40,989 | ₩40,989 | ₩40,831 | ₩40,831 | -0.38% | 2.9천 |
|---|
| 2026.07.06 | ₩41,029 | ₩41,099 | ₩41,029 | ₩41,099 | +0.17% | 900 |
|---|
| 2026.07.02 | ₩41,042 | ₩41,042 | ₩40,962 | ₩40,997 | -0.11% | 2.9천 |
|---|
| 2026.07.01 | ₩40,843 | ₩40,843 | ₩40,843 | ₩40,843 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,002 | ₩41,055 | ₩40,963 | ₩40,963 | -0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩40,935 | ₩41,042 | ₩40,788 | ₩41,042 | +0.26% | 2.1천 |
|---|
| 2026.06.26 | ₩40,842 | ₩40,921 | ₩40,842 | ₩40,921 | +0.19% | 500 |
|---|
| 2026.06.25 | ₩40,775 | ₩40,868 | ₩40,775 | ₩40,776 | +0.00% | 1.5천 |
|---|
| 2026.06.24 | ₩40,628 | ₩40,628 | ₩40,600 | ₩40,600 | -0.07% | 1천 |
|---|
| 2026.06.23 | ₩40,695 | ₩40,695 | ₩40,589 | ₩40,589 | -0.26% | 1.4천 |
|---|
| 2026.06.22 | ₩40,722 | ₩40,722 | ₩40,719 | ₩40,719 | -0.01% | 600 |
|---|
| 2026.06.18 | ₩41,095 | ₩41,095 | ₩40,882 | ₩40,923 | -0.42% | 2.2천 |
|---|
| 2026.06.17 | ₩45,463 | ₩49,656 | ₩40,953 | ₩40,953 | -9.92% | 800 |
|---|
| 2026.06.16 | ₩41,349 | ₩41,349 | ₩41,332 | ₩41,332 | -0.04% | 1.3천 |
|---|
| 2026.06.15 | ₩40,815 | ₩41,282 | ₩40,815 | ₩41,282 | +1.15% | 1.1천 |
|---|
| 2026.06.12 | ₩41,136 | ₩41,136 | ₩41,136 | ₩41,136 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,895 | ₩41,059 | ₩40,895 | ₩41,059 | +0.40% | 2.1천 |
|---|
| 2026.06.10 | ₩40,975 | ₩40,975 | ₩40,876 | ₩40,876 | -0.24% | 200 |
|---|
| 2026.06.09 | ₩40,762 | ₩40,923 | ₩40,762 | ₩40,923 | +0.40% | 4.3천 |
|---|
| 2026.06.08 | ₩40,720 | ₩40,720 | ₩40,720 | ₩40,720 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩40,788 | ₩40,878 | ₩40,788 | ₩40,878 | +0.22% | 600 |
|---|
| 2026.06.04 | ₩40,494 | ₩40,868 | ₩40,494 | ₩40,826 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩40,227 | ₩40,842 | ₩40,014 | ₩40,714 | +1.21% | 7.7천 |
|---|
| 2026.06.02 | ₩40,828 | ₩40,828 | ₩40,790 | ₩40,790 | -0.09% | 1천 |
|---|
| 2026.06.01 | ₩40,655 | ₩40,712 | ₩40,601 | ₩40,712 | +0.14% | 1.3천 |
|---|
| 2026.05.29 | ₩40,875 | ₩40,922 | ₩39,800 | ₩40,794 | -0.20% | 1.7만 |
|---|
| 2026.05.28 | ₩40,655 | ₩40,855 | ₩40,655 | ₩40,830 | +0.43% | 2.1만 |
|---|
| 2026.05.27 | ₩40,704 | ₩40,704 | ₩40,704 | ₩40,704 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩40,161 | ₩40,782 | ₩40,161 | ₩40,758 | +1.49% | 5.4천 |
|---|
| 2026.05.22 | ₩40,802 | ₩40,802 | ₩40,735 | ₩40,788 | -0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩40,722 | ₩40,815 | ₩40,722 | ₩40,750 | +0.07% | 3.9천 |
|---|
| 2026.05.20 | ₩40,935 | ₩40,935 | ₩40,835 | ₩40,835 | -0.24% | 200 |
|---|
| 2026.05.19 | ₩40,441 | ₩40,895 | ₩36,408 | ₩40,895 | +1.12% | 1.4천 |
|---|
| 2026.05.18 | ₩40,935 | ₩40,989 | ₩40,868 | ₩40,933 | -0.01% | 7.5천 |
|---|
| 2026.05.15 | ₩40,935 | ₩40,935 | ₩40,895 | ₩40,895 | -0.10% | 2.7천 |
|---|
| 2026.05.14 | ₩41,216 | ₩41,309 | ₩41,177 | ₩41,177 | -0.09% | 6천 |
|---|
| 2026.05.13 | ₩41,349 | ₩41,349 | ₩41,294 | ₩41,294 | -0.13% | 7.6천 |
|---|
| 2026.05.12 | ₩41,336 | ₩41,336 | ₩41,280 | ₩41,280 | -0.14% | 500 |
|---|
| 2026.05.11 | ₩41,643 | ₩41,643 | ₩41,559 | ₩41,559 | -0.20% | 4.7천 |
|---|
| 2026.05.08 | ₩41,443 | ₩41,504 | ₩41,309 | ₩41,504 | +0.15% | 1.2천 |
|---|
| 2026.05.07 | ₩41,696 | ₩41,696 | ₩41,149 | ₩41,262 | -1.04% | 1.5천 |
|---|
| 2026.05.06 | ₩41,196 | ₩41,305 | ₩41,196 | ₩41,305 | +0.27% | 300 |
|---|
| 2026.05.05 | ₩40,775 | ₩40,788 | ₩40,655 | ₩40,775 | 0.00% | 2.5만 |
|---|
| 2026.05.04 | ₩40,107 | ₩40,802 | ₩40,107 | ₩40,547 | +1.10% | 900 |
|---|
| 2026.05.01 | ₩39,920 | ₩40,671 | ₩39,920 | ₩40,671 | +1.88% | 2.2천 |
|---|
| 2026.04.30 | ₩40,241 | ₩40,469 | ₩40,241 | ₩40,469 | +0.57% | 2.4천 |
|---|
| 2026.04.29 | ₩39,960 | ₩40,094 | ₩39,907 | ₩39,979 | +0.05% | 1.1천 |
|---|
| 2026.04.28 | ₩40,267 | ₩40,321 | ₩40,241 | ₩40,321 | +0.13% | 1.4천 |
|---|
| 2026.04.27 | ₩40,294 | ₩40,434 | ₩40,281 | ₩40,434 | +0.35% | 4.3천 |
|---|
| 2026.04.24 | ₩40,521 | ₩40,521 | ₩40,513 | ₩40,513 | -0.02% | 400 |
|---|
| 2026.04.23 | ₩39,960 | ₩40,258 | ₩39,960 | ₩40,258 | +0.75% | 300 |
|---|
| 2026.04.22 | ₩40,655 | ₩40,655 | ₩40,441 | ₩40,541 | -0.28% | 1.9천 |
|---|
| 2026.04.21 | ₩40,468 | ₩40,468 | ₩40,270 | ₩40,270 | -0.49% | 2.6천 |
|---|
| 2026.04.20 | ₩40,414 | ₩40,744 | ₩40,414 | ₩40,744 | +0.82% | 4천 |
|---|
| 2026.04.17 | ₩40,822 | ₩41,069 | ₩40,762 | ₩40,844 | +0.06% | 1.5만 |
|---|
| 2026.04.16 | ₩40,601 | ₩40,601 | ₩40,500 | ₩40,500 | -0.25% | 600 |
|---|
| 2026.04.15 | ₩40,428 | ₩40,561 | ₩40,401 | ₩40,561 | +0.33% | 7.6천 |
|---|
| 2026.04.14 | ₩40,241 | ₩40,259 | ₩40,241 | ₩40,259 | +0.05% | 900 |
|---|
| 2026.04.13 | ₩39,947 | ₩40,083 | ₩39,947 | ₩40,083 | +0.34% | 1천 |
|---|
| 2026.04.10 | ₩40,046 | ₩40,046 | ₩40,046 | ₩40,046 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩40,062 | ₩40,062 | ₩40,062 | ₩40,062 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,080 | ₩40,080 | ₩39,947 | ₩40,006 | -0.19% | 1.2천 |
|---|
| 2026.04.07 | ₩39,600 | ₩39,600 | ₩39,466 | ₩39,576 | -0.06% | 1.6천 |
|---|
| 2026.04.06 | ₩39,645 | ₩39,645 | ₩39,645 | ₩39,645 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩39,546 | ₩39,680 | ₩39,546 | ₩39,622 | +0.19% | 4.1천 |
|---|
| 2026.04.01 | ₩39,733 | ₩39,733 | ₩39,666 | ₩39,729 | -0.01% | 4.7천 |
|---|
| 2026.03.31 | ₩39,413 | ₩40,401 | ₩39,413 | ₩39,672 | +0.66% | 1.5만 |
|---|
| 2026.03.30 | ₩39,386 | ₩39,386 | ₩39,339 | ₩39,339 | -0.12% | 800 |
|---|
| 2026.03.27 | ₩39,346 | ₩39,389 | ₩39,346 | ₩39,389 | +0.11% | 2.9천 |
|---|
| 2026.03.26 | ₩39,653 | ₩39,666 | ₩39,475 | ₩39,475 | -0.45% | 1.3천 |
|---|
| 2026.03.25 | ₩39,760 | ₩39,787 | ₩39,760 | ₩39,787 | +0.07% | 1.8천 |
|---|
| 2026.03.24 | ₩39,720 | ₩39,720 | ₩39,439 | ₩39,605 | -0.29% | 6.1천 |
|---|
| 2026.03.23 | ₩40,107 | ₩40,107 | ₩39,974 | ₩39,988 | -0.30% | 9.1천 |
|---|
| 2026.03.20 | ₩39,827 | ₩39,853 | ₩39,618 | ₩39,618 | -0.52% | 800 |
|---|
| 2026.03.19 | ₩40,325 | ₩40,325 | ₩40,325 | ₩40,325 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,414 | ₩40,414 | ₩40,414 | ₩40,414 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩40,962 | ₩40,962 | ₩40,876 | ₩40,876 | -0.21% | 700 |
|---|
| 2026.03.16 | ₩40,508 | ₩40,655 | ₩40,508 | ₩40,609 | +0.25% | 1.9천 |
|---|
| 2026.03.13 | ₩39,987 | ₩40,056 | ₩39,987 | ₩40,056 | +0.17% | 2.2천 |
|---|
| 2026.03.12 | ₩40,254 | ₩40,254 | ₩40,230 | ₩40,230 | -0.06% | 200 |
|---|
| 2026.03.11 | ₩40,656 | ₩40,656 | ₩40,656 | ₩40,656 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩41,035 | ₩41,035 | ₩40,744 | ₩40,744 | -0.71% | 300 |
|---|
| 2026.03.09 | ₩41,737 | ₩41,737 | ₩40,655 | ₩40,748 | -2.37% | 2.6천 |
|---|
| 2026.03.06 | ₩40,708 | ₩40,792 | ₩40,708 | ₩40,792 | +0.21% | 1.3천 |
|---|
| 2026.03.05 | ₩40,894 | ₩40,894 | ₩40,894 | ₩40,894 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,055 | ₩41,109 | ₩40,989 | ₩41,002 | -0.13% | 3.4천 |
|---|
| 2026.03.03 | ₩40,895 | ₩41,043 | ₩40,895 | ₩41,043 | +0.36% | 2.8천 |
|---|
| 2026.03.02 | ₩41,389 | ₩41,389 | ₩41,325 | ₩41,325 | -0.15% | 200 |
|---|
| 2026.02.27 | ₩41,496 | ₩41,523 | ₩41,496 | ₩41,523 | +0.06% | 400 |
|---|
| 2026.02.26 | ₩41,323 | ₩41,483 | ₩41,323 | ₩41,441 | +0.29% | 2천 |
|---|
| 2026.02.25 | ₩41,389 | ₩41,403 | ₩41,349 | ₩41,403 | +0.03% | 5.2천 |
|---|
| 2026.02.24 | ₩41,015 | ₩41,563 | ₩41,015 | ₩41,546 | +1.29% | 1.5천 |
|---|
| 2026.02.23 | ₩41,469 | ₩41,559 | ₩41,469 | ₩41,559 | +0.22% | 3.8천 |
|---|
| 2026.02.20 | ₩41,469 | ₩41,469 | ₩41,469 | ₩41,469 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩41,376 | ₩41,464 | ₩41,376 | ₩41,464 | +0.21% | 1.6천 |
|---|
| 2026.02.18 | ₩41,608 | ₩41,608 | ₩41,608 | ₩41,608 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,710 | ₩41,717 | ₩41,710 | ₩41,717 | +0.02% | 1.2천 |
|---|
| 2026.02.13 | ₩41,962 | ₩42,004 | ₩41,843 | ₩41,930 | -0.08% | 2.9천 |
|---|
| 2026.02.12 | ₩41,924 | ₩41,924 | ₩41,924 | ₩41,924 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩41,469 | ₩41,757 | ₩41,469 | ₩41,757 | +0.69% | 1.5천 |
|---|
| 2026.02.10 | ₩41,550 | ₩41,631 | ₩41,550 | ₩41,631 | +0.20% | 400 |
|---|
| 2026.02.09 | ₩41,496 | ₩41,616 | ₩41,496 | ₩41,616 | +0.29% | 500 |
|---|
| 2026.02.06 | ₩41,376 | ₩41,436 | ₩41,376 | ₩41,436 | +0.15% | 800 |
|---|
| 2026.02.05 | ₩41,272 | ₩41,272 | ₩41,272 | ₩41,272 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,162 | ₩41,413 | ₩41,162 | ₩41,413 | +0.61% | 500 |
|---|
| 2026.02.03 | ₩41,136 | ₩41,216 | ₩41,136 | ₩41,216 | +0.19% | 300 |
|---|
| 2026.02.02 | ₩40,788 | ₩40,788 | ₩40,788 | ₩40,788 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩40,868 | ₩40,906 | ₩40,855 | ₩40,906 | +0.09% | 800 |
|---|
| 2026.01.29 | ₩41,339 | ₩41,416 | ₩41,339 | ₩41,416 | +0.19% | 500 |
|---|
| 2026.01.28 | ₩41,376 | ₩41,376 | ₩41,216 | ₩41,336 | -0.10% | 1.9천 |
|---|
| 2026.01.27 | ₩41,349 | ₩41,510 | ₩41,349 | ₩41,510 | +0.39% | 400 |
|---|
| 2026.01.26 | ₩41,216 | ₩41,336 | ₩41,189 | ₩41,272 | +0.14% | 4.6천 |
|---|
| 2026.01.23 | ₩41,202 | ₩41,256 | ₩41,202 | ₩41,256 | +0.13% | 600 |
|---|
| 2026.01.22 | ₩41,055 | ₩41,176 | ₩41,055 | ₩41,176 | +0.29% | 500 |
|---|
| 2026.01.21 | ₩40,909 | ₩41,042 | ₩40,909 | ₩41,015 | +0.26% | 800 |
|---|
| 2026.01.20 | ₩40,855 | ₩41,042 | ₩40,855 | ₩41,042 | +0.46% | 700 |
|---|
| 2026.01.16 | ₩40,935 | ₩41,037 | ₩40,935 | ₩41,037 | +0.25% | 900 |
|---|
| 2026.01.15 | ₩40,842 | ₩41,042 | ₩40,842 | ₩41,042 | +0.49% | 4.6천 |
|---|
| 2026.01.14 | ₩40,788 | ₩41,002 | ₩40,788 | ₩40,989 | +0.49% | 700 |
|---|
| 2026.01.13 | ₩40,708 | ₩40,815 | ₩40,708 | ₩40,815 | +0.26% | 400 |
|---|
| 2026.01.12 | ₩40,708 | ₩40,708 | ₩40,681 | ₩40,700 | -0.02% | 6.7천 |
|---|
| 2026.01.09 | ₩40,615 | ₩40,649 | ₩40,615 | ₩40,649 | +0.09% | 500 |
|---|
| 2026.01.08 | ₩40,450 | ₩40,450 | ₩40,450 | ₩40,450 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩40,111 | ₩40,146 | ₩40,080 | ₩40,146 | +0.09% | 900 |
|---|
| 2026.01.06 | ₩40,215 | ₩40,246 | ₩40,201 | ₩40,246 | +0.08% | 2.1천 |
|---|
| 2026.01.05 | ₩40,174 | ₩40,241 | ₩40,174 | ₩40,186 | +0.03% | 1.5만 |
|---|
| 2026.01.02 | ₩40,027 | ₩40,227 | ₩40,027 | ₩40,149 | +0.30% | 3천 |
|---|
| 2025.12.31 | ₩39,931 | ₩39,931 | ₩39,931 | ₩39,931 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,867 | ₩39,972 | ₩39,867 | ₩39,972 | +0.26% | 1.4천 |
|---|
| 2025.12.29 | ₩39,453 | ₩39,974 | ₩39,453 | ₩39,974 | +1.32% | 1.7천 |
|---|
| 2025.12.26 | ₩39,974 | ₩39,974 | ₩39,974 | ₩39,974 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩39,954 | ₩39,954 | ₩39,954 | ₩39,954 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,893 | ₩39,893 | ₩39,893 | ₩39,893 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩39,840 | ₩39,853 | ₩39,832 | ₩39,853 | +0.03% | 3.1천 |
|---|
| 2025.12.19 | ₩39,873 | ₩39,873 | ₩39,873 | ₩39,873 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩40,121 | ₩40,121 | ₩39,932 | ₩39,932 | -0.47% | 700 |
|---|
| 2025.12.17 | ₩39,947 | ₩40,014 | ₩39,947 | ₩39,967 | +0.05% | 4천 |
|---|
| 2025.12.16 | ₩39,947 | ₩39,947 | ₩39,840 | ₩39,885 | -0.15% | 1.5천 |
|---|
| 2025.12.15 | ₩41,603 | ₩41,636 | ₩41,563 | ₩41,636 | +0.08% | 1.7천 |
|---|
| 2025.12.12 | ₩41,656 | ₩41,723 | ₩41,630 | ₩41,667 | +0.03% | 1.7천 |
|---|
| 2025.12.11 | ₩42,004 | ₩42,044 | ₩41,803 | ₩41,819 | -0.44% | 1.7천 |
|---|
| 2025.12.10 | ₩41,790 | ₩41,829 | ₩41,790 | ₩41,811 | +0.05% | 2.8만 |
|---|
| 2025.12.09 | ₩41,723 | ₩41,737 | ₩41,696 | ₩41,696 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩41,870 | ₩41,883 | ₩41,837 | ₩41,837 | -0.08% | 1.2천 |
|---|
| 2025.12.05 | ₩41,990 | ₩42,020 | ₩41,990 | ₩42,020 | +0.07% | 1.1천 |
|---|
| 2025.12.04 | ₩41,902 | ₩41,924 | ₩41,902 | ₩41,924 | +0.05% | 600 |
|---|
| 2025.12.03 | ₩41,962 | ₩41,962 | ₩41,962 | ₩41,962 | 0.00% | 1.1천 |
|---|
| 2025.12.02 | ₩41,710 | ₩41,783 | ₩41,710 | ₩41,775 | +0.16% | 3.5천 |
|---|
| 2025.12.01 | ₩41,857 | ₩41,883 | ₩41,813 | ₩41,813 | -0.11% | 2천 |
|---|
| 2025.11.28 | ₩41,817 | ₩41,817 | ₩41,817 | ₩41,817 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩41,603 | ₩41,703 | ₩41,603 | ₩41,668 | +0.16% | 2.6천 |
|---|
| 2025.11.25 | ₩41,336 | ₩41,341 | ₩41,336 | ₩41,341 | +0.01% | 2천 |
|---|
| 2025.11.24 | ₩41,149 | ₩41,325 | ₩41,149 | ₩41,325 | +0.43% | 1.6만 |
|---|
| 2025.11.21 | ₩41,176 | ₩41,281 | ₩40,922 | ₩41,268 | +0.22% | 2.2만 |
|---|
| 2025.11.20 | ₩41,038 | ₩41,038 | ₩41,038 | ₩41,038 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,170 | ₩41,170 | ₩41,118 | ₩41,118 | -0.13% | 900 |
|---|
| 2025.11.18 | ₩41,109 | ₩41,241 | ₩41,109 | ₩41,241 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩41,122 | ₩41,194 | ₩41,122 | ₩41,194 | +0.18% | 1.5천 |
|---|
| 2025.11.14 | ₩41,269 | ₩41,316 | ₩41,269 | ₩41,316 | +0.11% | 400 |
|---|
| 2025.11.13 | ₩41,363 | ₩41,363 | ₩41,305 | ₩41,305 | -0.14% | 900 |
|---|
| 2025.11.12 | ₩41,317 | ₩41,317 | ₩41,317 | ₩41,317 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,376 | ₩41,483 | ₩41,376 | ₩41,483 | +0.26% | 300 |
|---|
| 2025.11.10 | ₩41,015 | ₩41,189 | ₩41,015 | ₩41,189 | +0.42% | 2.4천 |
|---|
| 2025.11.07 | ₩41,222 | ₩41,222 | ₩41,222 | ₩41,222 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩41,176 | ₩41,176 | ₩41,129 | ₩41,129 | -0.11% | 1천 |
|---|
| 2025.11.05 | ₩40,855 | ₩40,919 | ₩40,855 | ₩40,919 | +0.16% | 1.2천 |
|---|
| 2025.11.04 | ₩40,949 | ₩40,989 | ₩40,935 | ₩40,987 | +0.09% | 1만 |
|---|
| 2025.11.03 | ₩40,788 | ₩40,828 | ₩40,775 | ₩40,828 | +0.10% | 1.2천 |
|---|
| 2025.10.31 | ₩40,708 | ₩40,758 | ₩40,708 | ₩40,758 | +0.12% | 600 |
|---|
| 2025.10.30 | ₩40,800 | ₩40,800 | ₩40,788 | ₩40,788 | -0.03% | 300 |
|---|
| 2025.10.29 | ₩40,823 | ₩40,890 | ₩40,775 | ₩40,808 | -0.04% | 7.4천 |
|---|
| 2025.10.28 | ₩41,242 | ₩41,256 | ₩41,162 | ₩41,162 | -0.19% | 6.4천 |
|---|
| 2025.10.27 | ₩41,225 | ₩41,225 | ₩41,225 | ₩41,225 | 0.00% | 400 |
|---|
| 2025.10.24 | ₩41,242 | ₩41,323 | ₩41,242 | ₩41,264 | +0.05% | 1.6천 |
|---|
| 2025.10.23 | ₩41,266 | ₩41,349 | ₩41,242 | ₩41,292 | +0.06% | 8.4천 |
|---|
| 2025.10.22 | ₩41,229 | ₩41,288 | ₩41,176 | ₩41,288 | +0.14% | 2천 |
|---|
| 2025.10.21 | ₩41,015 | ₩41,149 | ₩41,015 | ₩41,049 | +0.08% | 1.7만 |
|---|
| 2025.10.20 | ₩40,815 | ₩40,982 | ₩40,815 | ₩40,982 | +0.41% | 300 |
|---|
| 2025.10.17 | ₩40,174 | ₩40,743 | ₩40,174 | ₩40,743 | +1.42% | 3.9천 |
|---|
| 2025.10.16 | ₩40,681 | ₩40,681 | ₩40,681 | ₩40,681 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩40,868 | ₩40,882 | ₩40,763 | ₩40,802 | -0.16% | 1.7천 |
|---|
| 2025.10.14 | ₩40,615 | ₩40,814 | ₩40,615 | ₩40,814 | +0.49% | 900 |
|---|
| 2025.10.13 | ₩40,842 | ₩40,975 | ₩40,722 | ₩40,917 | +0.18% | 4.2천 |
|---|
| 2025.10.10 | ₩41,149 | ₩41,216 | ₩40,834 | ₩40,834 | -0.77% | 4.4천 |
|---|