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 | ₩39,607 | ₩39,666 | ₩39,607 | ₩39,666 | +0.15% | 900 |
| 2026.10.08 | ₩38,900 | ₩39,603 | ₩38,900 | ₩39,603 | +1.81% | 1.8천 |
| 2026.10.07 | ₩39,260 | ₩39,514 | ₩39,260 | ₩39,507 | +0.63% | 1.5천 |
| 2026.10.06 | ₩39,834 | ₩39,834 | ₩39,794 | ₩39,801 | -0.08% | 900 |
| 2026.10.05 | ₩39,607 | ₩39,607 | ₩39,607 | ₩39,607 | 0.00% | 100 |
| 2026.10.02 | ₩39,634 | ₩39,634 | ₩39,634 | ₩39,634 | 0.00% | 200 |
| 2026.10.01 | ₩39,527 | ₩39,531 | ₩39,527 | ₩39,531 | +0.01% | 2.5천 |
| 2026.09.30 | ₩39,727 | ₩39,727 | ₩39,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,727 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩39,794 | ₩39,954 | ₩39,754 | ₩39,954 | +0.40% | 12.1만 |
|---|
| 2026.09.28 | ₩39,888 | ₩39,925 | ₩39,888 | ₩39,925 | +0.09% | 400 |
|---|
| 2026.09.25 | ₩40,248 | ₩40,333 | ₩40,248 | ₩40,333 | +0.21% | 700 |
|---|
| 2026.09.24 | ₩40,220 | ₩40,232 | ₩40,168 | ₩40,232 | +0.03% | 1.2천 |
|---|
| 2026.09.23 | ₩40,728 | ₩40,728 | ₩40,515 | ₩40,580 | -0.36% | 1.2천 |
|---|
| 2026.09.22 | ₩41,234 | ₩41,234 | ₩41,234 | ₩41,234 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,129 | ₩41,194 | ₩41,089 | ₩41,194 | +0.16% | 1.1천 |
|---|
| 2026.09.18 | ₩40,929 | ₩41,089 | ₩40,862 | ₩41,003 | +0.18% | 4천 |
|---|
| 2026.09.17 | ₩41,107 | ₩41,107 | ₩41,107 | ₩41,107 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,949 | ₩40,949 | ₩40,820 | ₩40,820 | -0.31% | 400 |
|---|
| 2026.09.15 | ₩40,902 | ₩40,954 | ₩40,902 | ₩40,954 | +0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩41,089 | ₩41,089 | ₩41,065 | ₩41,065 | -0.06% | 2.1천 |
|---|
| 2026.09.11 | ₩41,382 | ₩41,382 | ₩41,382 | ₩41,382 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩41,381 | ₩41,381 | ₩41,381 | ₩41,381 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,903 | ₩41,903 | ₩41,776 | ₩41,776 | -0.30% | 1.5천 |
|---|
| 2026.09.08 | ₩41,928 | ₩41,928 | ₩41,928 | ₩41,928 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩41,889 | ₩41,889 | ₩41,867 | ₩41,867 | -0.05% | 400 |
|---|
| 2026.09.03 | ₩41,956 | ₩41,956 | ₩41,948 | ₩41,948 | -0.02% | 4.4만 |
|---|
| 2026.09.02 | ₩41,596 | ₩41,703 | ₩41,596 | ₩41,703 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩41,502 | ₩41,516 | ₩41,430 | ₩41,430 | -0.17% | 1.2천 |
|---|
| 2026.08.31 | ₩41,676 | ₩41,676 | ₩41,569 | ₩41,621 | -0.13% | 1천 |
|---|
| 2026.08.28 | ₩41,903 | ₩41,929 | ₩41,743 | ₩41,743 | -0.38% | 400 |
|---|
| 2026.08.27 | ₩41,879 | ₩41,879 | ₩41,879 | ₩41,879 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩41,956 | ₩41,956 | ₩41,847 | ₩41,847 | -0.26% | 500 |
|---|
| 2026.08.25 | ₩41,876 | ₩42,025 | ₩41,876 | ₩42,025 | +0.36% | 4.4천 |
|---|
| 2026.08.24 | ₩40,702 | ₩41,877 | ₩40,702 | ₩41,877 | +2.89% | 4.8천 |
|---|
| 2026.08.21 | ₩41,849 | ₩41,863 | ₩41,703 | ₩41,791 | -0.14% | 4.8천 |
|---|
| 2026.08.20 | ₩41,616 | ₩41,616 | ₩41,449 | ₩41,502 | -0.27% | 1.1만 |
|---|
| 2026.08.19 | ₩41,542 | ₩41,690 | ₩41,529 | ₩41,690 | +0.36% | 3.1천 |
|---|
| 2026.08.18 | ₩41,062 | ₩41,062 | ₩41,009 | ₩41,009 | -0.13% | 200 |
|---|
| 2026.08.17 | ₩41,342 | ₩41,342 | ₩41,155 | ₩41,155 | -0.45% | 400 |
|---|
| 2026.08.14 | ₩41,209 | ₩41,215 | ₩41,209 | ₩41,215 | +0.02% | 600 |
|---|
| 2026.08.13 | ₩41,187 | ₩41,187 | ₩41,187 | ₩41,187 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,242 | ₩41,242 | ₩41,242 | ₩41,242 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,324 | ₩41,324 | ₩41,324 | ₩41,324 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,422 | ₩41,422 | ₩41,275 | ₩41,381 | -0.10% | 600 |
|---|
| 2026.08.07 | ₩41,462 | ₩41,480 | ₩41,369 | ₩41,480 | +0.04% | 900 |
|---|
| 2026.08.06 | ₩41,155 | ₩41,155 | ₩41,122 | ₩41,122 | -0.08% | 200 |
|---|
| 2026.08.05 | ₩41,210 | ₩41,210 | ₩41,210 | ₩41,210 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,822 | ₩40,969 | ₩40,822 | ₩40,954 | +0.32% | 1천 |
|---|
| 2026.08.03 | ₩40,501 | ₩40,558 | ₩40,501 | ₩40,558 | +0.14% | 400 |
|---|
| 2026.07.31 | ₩40,341 | ₩40,381 | ₩40,301 | ₩40,341 | 0.00% | 5.2천 |
|---|
| 2026.07.30 | ₩40,595 | ₩40,595 | ₩40,595 | ₩40,595 | 0.00% | 400 |
|---|
| 2026.07.29 | ₩40,501 | ₩40,662 | ₩40,319 | ₩40,319 | -0.45% | 1.2천 |
|---|
| 2026.07.28 | ₩40,315 | ₩40,495 | ₩40,315 | ₩40,495 | +0.45% | 1.8천 |
|---|
| 2026.07.27 | ₩40,328 | ₩40,389 | ₩40,328 | ₩40,389 | +0.15% | 2.8천 |
|---|
| 2026.07.24 | ₩40,175 | ₩40,208 | ₩40,034 | ₩40,112 | -0.16% | 1.1만 |
|---|
| 2026.07.23 | ₩40,141 | ₩40,221 | ₩40,141 | ₩40,168 | +0.07% | 2천 |
|---|
| 2026.07.22 | ₩40,501 | ₩40,501 | ₩40,449 | ₩40,449 | -0.13% | 1.1천 |
|---|
| 2026.07.21 | ₩40,568 | ₩40,568 | ₩40,468 | ₩40,468 | -0.25% | 1.4천 |
|---|
| 2026.07.20 | ₩40,501 | ₩40,501 | ₩40,501 | ₩40,501 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,611 | ₩40,611 | ₩40,611 | ₩40,611 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,608 | ₩40,635 | ₩40,595 | ₩40,610 | +0.00% | 1.9천 |
|---|
| 2026.07.15 | ₩40,728 | ₩40,728 | ₩40,682 | ₩40,682 | -0.11% | 500 |
|---|
| 2026.07.14 | ₩40,675 | ₩40,675 | ₩40,576 | ₩40,576 | -0.24% | 200 |
|---|
| 2026.07.13 | ₩40,500 | ₩40,500 | ₩40,500 | ₩40,500 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩40,623 | ₩40,623 | ₩40,623 | ₩40,623 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,555 | ₩40,742 | ₩36,498 | ₩40,675 | +0.30% | 5.5천 |
|---|
| 2026.07.08 | ₩40,662 | ₩40,662 | ₩40,608 | ₩40,608 | -0.13% | 6.1천 |
|---|
| 2026.07.07 | ₩40,955 | ₩40,955 | ₩40,798 | ₩40,798 | -0.38% | 2.9천 |
|---|
| 2026.07.06 | ₩40,995 | ₩41,066 | ₩40,995 | ₩41,066 | +0.17% | 900 |
|---|
| 2026.07.02 | ₩41,009 | ₩41,009 | ₩40,929 | ₩40,963 | -0.11% | 2.9천 |
|---|
| 2026.07.01 | ₩40,810 | ₩40,810 | ₩40,810 | ₩40,810 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩40,969 | ₩41,022 | ₩40,930 | ₩40,930 | -0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩40,902 | ₩41,009 | ₩40,755 | ₩41,009 | +0.26% | 2.1천 |
|---|
| 2026.06.26 | ₩40,808 | ₩40,887 | ₩40,808 | ₩40,887 | +0.19% | 500 |
|---|
| 2026.06.25 | ₩40,742 | ₩40,835 | ₩40,742 | ₩40,743 | +0.00% | 1.5천 |
|---|
| 2026.06.24 | ₩40,595 | ₩40,595 | ₩40,567 | ₩40,567 | -0.07% | 1천 |
|---|
| 2026.06.23 | ₩40,662 | ₩40,662 | ₩40,556 | ₩40,556 | -0.26% | 1.4천 |
|---|
| 2026.06.22 | ₩40,688 | ₩40,688 | ₩40,686 | ₩40,686 | -0.01% | 600 |
|---|
| 2026.06.18 | ₩41,062 | ₩41,062 | ₩40,848 | ₩40,890 | -0.42% | 2.2천 |
|---|
| 2026.06.17 | ₩45,426 | ₩49,616 | ₩40,919 | ₩40,919 | -9.92% | 800 |
|---|
| 2026.06.16 | ₩41,315 | ₩41,315 | ₩41,298 | ₩41,298 | -0.04% | 1.3천 |
|---|
| 2026.06.15 | ₩40,782 | ₩41,249 | ₩40,782 | ₩41,249 | +1.15% | 1.1천 |
|---|
| 2026.06.12 | ₩41,102 | ₩41,102 | ₩41,102 | ₩41,102 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,862 | ₩41,026 | ₩40,862 | ₩41,026 | +0.40% | 2.1천 |
|---|
| 2026.06.10 | ₩40,942 | ₩40,942 | ₩40,843 | ₩40,843 | -0.24% | 200 |
|---|
| 2026.06.09 | ₩40,728 | ₩40,890 | ₩40,728 | ₩40,890 | +0.40% | 4.3천 |
|---|
| 2026.06.08 | ₩40,687 | ₩40,687 | ₩40,687 | ₩40,687 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩40,755 | ₩40,844 | ₩40,755 | ₩40,844 | +0.22% | 600 |
|---|
| 2026.06.04 | ₩40,461 | ₩40,835 | ₩40,461 | ₩40,792 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩40,195 | ₩40,808 | ₩39,981 | ₩40,680 | +1.21% | 7.7천 |
|---|
| 2026.06.02 | ₩40,795 | ₩40,795 | ₩40,756 | ₩40,756 | -0.09% | 1천 |
|---|
| 2026.06.01 | ₩40,622 | ₩40,679 | ₩40,568 | ₩40,679 | +0.14% | 1.3천 |
|---|
| 2026.05.29 | ₩40,842 | ₩40,888 | ₩39,768 | ₩40,760 | -0.20% | 1.7만 |
|---|
| 2026.05.28 | ₩40,622 | ₩40,822 | ₩40,622 | ₩40,796 | +0.43% | 2.1만 |
|---|
| 2026.05.27 | ₩40,671 | ₩40,671 | ₩40,671 | ₩40,671 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩40,128 | ₩40,748 | ₩40,128 | ₩40,724 | +1.49% | 5.4천 |
|---|
| 2026.05.22 | ₩40,768 | ₩40,768 | ₩40,702 | ₩40,755 | -0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩40,688 | ₩40,782 | ₩40,688 | ₩40,716 | +0.07% | 3.9천 |
|---|
| 2026.05.20 | ₩40,902 | ₩40,902 | ₩40,802 | ₩40,802 | -0.24% | 200 |
|---|
| 2026.05.19 | ₩40,408 | ₩40,862 | ₩36,378 | ₩40,862 | +1.12% | 1.4천 |
|---|
| 2026.05.18 | ₩40,902 | ₩40,955 | ₩40,835 | ₩40,899 | -0.01% | 7.5천 |
|---|
| 2026.05.15 | ₩40,902 | ₩40,902 | ₩40,862 | ₩40,862 | -0.10% | 2.7천 |
|---|
| 2026.05.14 | ₩41,182 | ₩41,275 | ₩41,143 | ₩41,143 | -0.09% | 6천 |
|---|
| 2026.05.13 | ₩41,315 | ₩41,315 | ₩41,261 | ₩41,261 | -0.13% | 7.6천 |
|---|
| 2026.05.12 | ₩41,302 | ₩41,302 | ₩41,246 | ₩41,246 | -0.14% | 500 |
|---|
| 2026.05.11 | ₩41,609 | ₩41,609 | ₩41,525 | ₩41,525 | -0.20% | 4.7천 |
|---|
| 2026.05.08 | ₩41,409 | ₩41,470 | ₩41,275 | ₩41,470 | +0.15% | 1.2천 |
|---|
| 2026.05.07 | ₩41,662 | ₩41,662 | ₩41,115 | ₩41,229 | -1.04% | 1.5천 |
|---|
| 2026.05.06 | ₩41,162 | ₩41,271 | ₩41,162 | ₩41,271 | +0.27% | 300 |
|---|
| 2026.05.05 | ₩40,742 | ₩40,755 | ₩40,622 | ₩40,742 | 0.00% | 2.5만 |
|---|
| 2026.05.04 | ₩40,074 | ₩40,768 | ₩40,074 | ₩40,513 | +1.10% | 900 |
|---|
| 2026.05.01 | ₩39,888 | ₩40,638 | ₩39,888 | ₩40,638 | +1.88% | 2.2천 |
|---|
| 2026.04.30 | ₩40,208 | ₩40,436 | ₩40,208 | ₩40,436 | +0.57% | 2.4천 |
|---|
| 2026.04.29 | ₩39,928 | ₩40,061 | ₩39,874 | ₩39,946 | +0.05% | 1.1천 |
|---|
| 2026.04.28 | ₩40,235 | ₩40,288 | ₩40,208 | ₩40,288 | +0.13% | 1.4천 |
|---|
| 2026.04.27 | ₩40,261 | ₩40,401 | ₩40,248 | ₩40,401 | +0.35% | 4.3천 |
|---|
| 2026.04.24 | ₩40,488 | ₩40,488 | ₩40,480 | ₩40,480 | -0.02% | 400 |
|---|
| 2026.04.23 | ₩39,928 | ₩40,225 | ₩39,928 | ₩40,225 | +0.75% | 300 |
|---|
| 2026.04.22 | ₩40,622 | ₩40,622 | ₩40,408 | ₩40,508 | -0.28% | 1.9천 |
|---|
| 2026.04.21 | ₩40,435 | ₩40,435 | ₩40,237 | ₩40,237 | -0.49% | 2.6천 |
|---|
| 2026.04.20 | ₩40,381 | ₩40,711 | ₩40,381 | ₩40,711 | +0.82% | 4천 |
|---|
| 2026.04.17 | ₩40,788 | ₩41,035 | ₩40,728 | ₩40,811 | +0.06% | 1.5만 |
|---|
| 2026.04.16 | ₩40,568 | ₩40,568 | ₩40,467 | ₩40,467 | -0.25% | 600 |
|---|
| 2026.04.15 | ₩40,395 | ₩40,528 | ₩40,368 | ₩40,528 | +0.33% | 7.6천 |
|---|
| 2026.04.14 | ₩40,208 | ₩40,227 | ₩40,208 | ₩40,227 | +0.05% | 900 |
|---|
| 2026.04.13 | ₩39,914 | ₩40,050 | ₩39,914 | ₩40,050 | +0.34% | 1천 |
|---|
| 2026.04.10 | ₩40,013 | ₩40,013 | ₩40,013 | ₩40,013 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩40,029 | ₩40,029 | ₩40,029 | ₩40,029 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,048 | ₩40,048 | ₩39,914 | ₩39,973 | -0.19% | 1.2천 |
|---|
| 2026.04.07 | ₩39,567 | ₩39,567 | ₩39,434 | ₩39,543 | -0.06% | 1.6천 |
|---|
| 2026.04.06 | ₩39,613 | ₩39,613 | ₩39,613 | ₩39,613 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩39,514 | ₩39,647 | ₩39,514 | ₩39,590 | +0.19% | 4.1천 |
|---|
| 2026.04.01 | ₩39,701 | ₩39,701 | ₩39,634 | ₩39,697 | -0.01% | 4.7천 |
|---|
| 2026.03.31 | ₩39,381 | ₩40,368 | ₩39,381 | ₩39,639 | +0.66% | 1.5만 |
|---|
| 2026.03.30 | ₩39,354 | ₩39,354 | ₩39,307 | ₩39,307 | -0.12% | 800 |
|---|
| 2026.03.27 | ₩39,314 | ₩39,356 | ₩39,314 | ₩39,356 | +0.11% | 2.9천 |
|---|
| 2026.03.26 | ₩39,621 | ₩39,634 | ₩39,443 | ₩39,443 | -0.45% | 1.3천 |
|---|
| 2026.03.25 | ₩39,727 | ₩39,754 | ₩39,727 | ₩39,754 | +0.07% | 1.8천 |
|---|
| 2026.03.24 | ₩39,687 | ₩39,687 | ₩39,407 | ₩39,573 | -0.29% | 6.1천 |
|---|
| 2026.03.23 | ₩40,074 | ₩40,074 | ₩39,941 | ₩39,956 | -0.30% | 9.1천 |
|---|
| 2026.03.20 | ₩39,794 | ₩39,821 | ₩39,586 | ₩39,586 | -0.52% | 800 |
|---|
| 2026.03.19 | ₩40,292 | ₩40,292 | ₩40,292 | ₩40,292 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,381 | ₩40,381 | ₩40,381 | ₩40,381 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩40,929 | ₩40,929 | ₩40,843 | ₩40,843 | -0.21% | 700 |
|---|
| 2026.03.16 | ₩40,475 | ₩40,622 | ₩40,475 | ₩40,576 | +0.25% | 1.9천 |
|---|
| 2026.03.13 | ₩39,954 | ₩40,024 | ₩39,954 | ₩40,024 | +0.17% | 2.2천 |
|---|
| 2026.03.12 | ₩40,221 | ₩40,221 | ₩40,197 | ₩40,197 | -0.06% | 200 |
|---|
| 2026.03.11 | ₩40,623 | ₩40,623 | ₩40,623 | ₩40,623 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩41,002 | ₩41,002 | ₩40,711 | ₩40,711 | -0.71% | 300 |
|---|
| 2026.03.09 | ₩41,703 | ₩41,703 | ₩40,622 | ₩40,715 | -2.37% | 2.6천 |
|---|
| 2026.03.06 | ₩40,675 | ₩40,759 | ₩40,675 | ₩40,759 | +0.21% | 1.3천 |
|---|
| 2026.03.05 | ₩40,860 | ₩40,860 | ₩40,860 | ₩40,860 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,022 | ₩41,075 | ₩40,955 | ₩40,969 | -0.13% | 3.4천 |
|---|
| 2026.03.03 | ₩40,862 | ₩41,010 | ₩40,862 | ₩41,010 | +0.36% | 2.8천 |
|---|
| 2026.03.02 | ₩41,356 | ₩41,356 | ₩41,291 | ₩41,291 | -0.15% | 200 |
|---|
| 2026.02.27 | ₩41,462 | ₩41,489 | ₩41,462 | ₩41,489 | +0.06% | 400 |
|---|
| 2026.02.26 | ₩41,289 | ₩41,449 | ₩41,289 | ₩41,408 | +0.29% | 2천 |
|---|
| 2026.02.25 | ₩41,356 | ₩41,369 | ₩41,315 | ₩41,369 | +0.03% | 5.2천 |
|---|
| 2026.02.24 | ₩40,982 | ₩41,529 | ₩40,982 | ₩41,512 | +1.29% | 1.5천 |
|---|
| 2026.02.23 | ₩41,436 | ₩41,525 | ₩41,436 | ₩41,525 | +0.22% | 3.8천 |
|---|
| 2026.02.20 | ₩41,436 | ₩41,436 | ₩41,436 | ₩41,436 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩41,342 | ₩41,430 | ₩41,342 | ₩41,430 | +0.21% | 1.6천 |
|---|
| 2026.02.18 | ₩41,574 | ₩41,574 | ₩41,574 | ₩41,574 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,676 | ₩41,682 | ₩41,676 | ₩41,682 | +0.02% | 1.2천 |
|---|
| 2026.02.13 | ₩41,928 | ₩41,969 | ₩41,809 | ₩41,896 | -0.08% | 2.9천 |
|---|
| 2026.02.12 | ₩41,889 | ₩41,889 | ₩41,889 | ₩41,889 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩41,436 | ₩41,723 | ₩41,436 | ₩41,723 | +0.69% | 1.5천 |
|---|
| 2026.02.10 | ₩41,516 | ₩41,597 | ₩41,516 | ₩41,597 | +0.20% | 400 |
|---|
| 2026.02.09 | ₩41,462 | ₩41,582 | ₩41,462 | ₩41,582 | +0.29% | 500 |
|---|
| 2026.02.06 | ₩41,342 | ₩41,402 | ₩41,342 | ₩41,402 | +0.15% | 800 |
|---|
| 2026.02.05 | ₩41,238 | ₩41,238 | ₩41,238 | ₩41,238 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,129 | ₩41,380 | ₩41,129 | ₩41,380 | +0.61% | 500 |
|---|
| 2026.02.03 | ₩41,102 | ₩41,182 | ₩41,102 | ₩41,182 | +0.19% | 300 |
|---|
| 2026.02.02 | ₩40,755 | ₩40,755 | ₩40,755 | ₩40,755 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩40,835 | ₩40,872 | ₩40,822 | ₩40,872 | +0.09% | 800 |
|---|
| 2026.01.29 | ₩41,305 | ₩41,382 | ₩41,305 | ₩41,382 | +0.19% | 500 |
|---|
| 2026.01.28 | ₩41,342 | ₩41,342 | ₩41,182 | ₩41,302 | -0.10% | 1.9천 |
|---|
| 2026.01.27 | ₩41,315 | ₩41,476 | ₩41,315 | ₩41,476 | +0.39% | 400 |
|---|
| 2026.01.26 | ₩41,182 | ₩41,302 | ₩41,155 | ₩41,238 | +0.14% | 4.6천 |
|---|
| 2026.01.23 | ₩41,169 | ₩41,222 | ₩41,169 | ₩41,222 | +0.13% | 600 |
|---|
| 2026.01.22 | ₩41,022 | ₩41,142 | ₩41,022 | ₩41,142 | +0.29% | 500 |
|---|
| 2026.01.21 | ₩40,875 | ₩41,009 | ₩40,875 | ₩40,982 | +0.26% | 800 |
|---|
| 2026.01.20 | ₩40,822 | ₩41,009 | ₩40,822 | ₩41,009 | +0.46% | 700 |
|---|
| 2026.01.16 | ₩40,902 | ₩41,003 | ₩40,902 | ₩41,003 | +0.25% | 900 |
|---|
| 2026.01.15 | ₩40,808 | ₩41,009 | ₩40,808 | ₩41,009 | +0.49% | 4.6천 |
|---|
| 2026.01.14 | ₩40,755 | ₩40,969 | ₩40,755 | ₩40,955 | +0.49% | 700 |
|---|
| 2026.01.13 | ₩40,675 | ₩40,782 | ₩40,675 | ₩40,782 | +0.26% | 400 |
|---|
| 2026.01.12 | ₩40,675 | ₩40,675 | ₩40,648 | ₩40,667 | -0.02% | 6.7천 |
|---|
| 2026.01.09 | ₩40,582 | ₩40,616 | ₩40,582 | ₩40,616 | +0.09% | 500 |
|---|
| 2026.01.08 | ₩40,417 | ₩40,417 | ₩40,417 | ₩40,417 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩40,078 | ₩40,113 | ₩40,048 | ₩40,113 | +0.09% | 900 |
|---|
| 2026.01.06 | ₩40,183 | ₩40,213 | ₩40,168 | ₩40,213 | +0.08% | 2.1천 |
|---|
| 2026.01.05 | ₩40,141 | ₩40,208 | ₩40,141 | ₩40,153 | +0.03% | 1.5만 |
|---|
| 2026.01.02 | ₩39,994 | ₩40,195 | ₩39,994 | ₩40,116 | +0.30% | 3천 |
|---|
| 2025.12.31 | ₩39,898 | ₩39,898 | ₩39,898 | ₩39,898 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,834 | ₩39,940 | ₩39,834 | ₩39,940 | +0.26% | 1.4천 |
|---|
| 2025.12.29 | ₩39,421 | ₩39,941 | ₩39,421 | ₩39,941 | +1.32% | 1.7천 |
|---|
| 2025.12.26 | ₩39,941 | ₩39,941 | ₩39,941 | ₩39,941 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩39,921 | ₩39,921 | ₩39,921 | ₩39,921 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,861 | ₩39,861 | ₩39,861 | ₩39,861 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩39,808 | ₩39,821 | ₩39,800 | ₩39,821 | +0.03% | 3.1천 |
|---|
| 2025.12.19 | ₩39,841 | ₩39,841 | ₩39,841 | ₩39,841 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩40,088 | ₩40,088 | ₩39,900 | ₩39,900 | -0.47% | 700 |
|---|
| 2025.12.17 | ₩39,914 | ₩39,981 | ₩39,914 | ₩39,934 | +0.05% | 4천 |
|---|
| 2025.12.16 | ₩39,914 | ₩39,914 | ₩39,808 | ₩39,853 | -0.15% | 1.5천 |
|---|
| 2025.12.15 | ₩41,569 | ₩41,602 | ₩41,529 | ₩41,602 | +0.08% | 1.7천 |
|---|
| 2025.12.12 | ₩41,622 | ₩41,689 | ₩41,596 | ₩41,633 | +0.03% | 1.7천 |
|---|
| 2025.12.11 | ₩41,969 | ₩42,009 | ₩41,769 | ₩41,785 | -0.44% | 1.7천 |
|---|
| 2025.12.10 | ₩41,756 | ₩41,795 | ₩41,756 | ₩41,777 | +0.05% | 2.8만 |
|---|
| 2025.12.09 | ₩41,689 | ₩41,703 | ₩41,662 | ₩41,662 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩41,836 | ₩41,849 | ₩41,803 | ₩41,803 | -0.08% | 1.2천 |
|---|
| 2025.12.05 | ₩41,956 | ₩41,985 | ₩41,956 | ₩41,985 | +0.07% | 1.1천 |
|---|
| 2025.12.04 | ₩41,868 | ₩41,889 | ₩41,868 | ₩41,889 | +0.05% | 600 |
|---|
| 2025.12.03 | ₩41,928 | ₩41,928 | ₩41,928 | ₩41,928 | 0.00% | 1.1천 |
|---|
| 2025.12.02 | ₩41,676 | ₩41,749 | ₩41,676 | ₩41,741 | +0.16% | 3.5천 |
|---|
| 2025.12.01 | ₩41,823 | ₩41,849 | ₩41,779 | ₩41,779 | -0.11% | 2천 |
|---|
| 2025.11.28 | ₩41,783 | ₩41,783 | ₩41,783 | ₩41,783 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩41,569 | ₩41,669 | ₩41,569 | ₩41,634 | +0.16% | 2.6천 |
|---|
| 2025.11.25 | ₩41,302 | ₩41,307 | ₩41,302 | ₩41,307 | +0.01% | 2천 |
|---|
| 2025.11.24 | ₩41,115 | ₩41,291 | ₩41,115 | ₩41,291 | +0.43% | 1.6만 |
|---|
| 2025.11.21 | ₩41,142 | ₩41,247 | ₩40,888 | ₩41,234 | +0.22% | 2.2만 |
|---|
| 2025.11.20 | ₩41,005 | ₩41,005 | ₩41,005 | ₩41,005 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,137 | ₩41,137 | ₩41,085 | ₩41,085 | -0.13% | 900 |
|---|
| 2025.11.18 | ₩41,075 | ₩41,207 | ₩41,075 | ₩41,207 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩41,089 | ₩41,161 | ₩41,089 | ₩41,161 | +0.18% | 1.5천 |
|---|
| 2025.11.14 | ₩41,235 | ₩41,282 | ₩41,235 | ₩41,282 | +0.11% | 400 |
|---|
| 2025.11.13 | ₩41,329 | ₩41,329 | ₩41,271 | ₩41,271 | -0.14% | 900 |
|---|
| 2025.11.12 | ₩41,283 | ₩41,283 | ₩41,283 | ₩41,283 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,342 | ₩41,449 | ₩41,342 | ₩41,449 | +0.26% | 300 |
|---|
| 2025.11.10 | ₩40,982 | ₩41,155 | ₩40,982 | ₩41,155 | +0.42% | 2.4천 |
|---|
| 2025.11.07 | ₩41,189 | ₩41,189 | ₩41,189 | ₩41,189 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩41,142 | ₩41,142 | ₩41,095 | ₩41,095 | -0.11% | 1천 |
|---|
| 2025.11.05 | ₩40,822 | ₩40,886 | ₩40,822 | ₩40,886 | +0.16% | 1.2천 |
|---|
| 2025.11.04 | ₩40,915 | ₩40,955 | ₩40,902 | ₩40,954 | +0.09% | 1만 |
|---|
| 2025.11.03 | ₩40,755 | ₩40,795 | ₩40,742 | ₩40,795 | +0.10% | 1.2천 |
|---|
| 2025.10.31 | ₩40,675 | ₩40,724 | ₩40,675 | ₩40,724 | +0.12% | 600 |
|---|
| 2025.10.30 | ₩40,767 | ₩40,767 | ₩40,755 | ₩40,755 | -0.03% | 300 |
|---|
| 2025.10.29 | ₩40,790 | ₩40,856 | ₩40,742 | ₩40,775 | -0.04% | 7.4천 |
|---|
| 2025.10.28 | ₩41,209 | ₩41,222 | ₩41,129 | ₩41,129 | -0.19% | 6.4천 |
|---|
| 2025.10.27 | ₩41,191 | ₩41,191 | ₩41,191 | ₩41,191 | 0.00% | 400 |
|---|
| 2025.10.24 | ₩41,209 | ₩41,289 | ₩41,209 | ₩41,230 | +0.05% | 1.6천 |
|---|
| 2025.10.23 | ₩41,233 | ₩41,315 | ₩41,209 | ₩41,258 | +0.06% | 8.4천 |
|---|
| 2025.10.22 | ₩41,195 | ₩41,254 | ₩41,142 | ₩41,254 | +0.14% | 2천 |
|---|
| 2025.10.21 | ₩40,982 | ₩41,115 | ₩40,982 | ₩41,015 | +0.08% | 1.7만 |
|---|
| 2025.10.20 | ₩40,782 | ₩40,949 | ₩40,782 | ₩40,949 | +0.41% | 300 |
|---|
| 2025.10.17 | ₩40,141 | ₩40,710 | ₩40,141 | ₩40,710 | +1.42% | 3.9천 |
|---|
| 2025.10.16 | ₩40,648 | ₩40,648 | ₩40,648 | ₩40,648 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩40,835 | ₩40,848 | ₩40,730 | ₩40,768 | -0.16% | 1.7천 |
|---|
| 2025.10.14 | ₩40,582 | ₩40,780 | ₩40,582 | ₩40,780 | +0.49% | 900 |
|---|
| 2025.10.13 | ₩40,808 | ₩40,942 | ₩40,688 | ₩40,883 | +0.18% | 4.2천 |
|---|
| 2025.10.10 | ₩41,115 | ₩41,182 | ₩40,800 | ₩40,800 | -0.77% | 4.4천 |
|---|