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 | ₩39,649 | ₩39,708 | ₩39,649 | ₩39,708 | +0.15% | 900 |
| 2026.10.08 | ₩38,941 | ₩39,645 | ₩38,941 | ₩39,645 | +1.81% | 1.8천 |
| 2026.10.07 | ₩39,302 | ₩39,555 | ₩39,302 | ₩39,549 | +0.63% | 1.5천 |
| 2026.10.06 | ₩39,876 | ₩39,876 | ₩39,836 | ₩39,843 | -0.08% | 900 |
| 2026.10.05 | ₩39,649 | ₩39,649 | ₩39,649 | ₩39,649 | 0.00% | 100 |
| 2026.10.02 | ₩39,676 | ₩39,676 | ₩39,676 | ₩39,676 | 0.00% | 200 |
| 2026.10.01 | ₩39,569 | ₩39,573 | ₩39,569 | ₩39,573 | +0.01% | 2.5천 |
| 2026.09.30 | ₩39,769 | ₩39,769 | ₩39,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,769 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩39,836 | ₩39,996 | ₩39,796 | ₩39,996 | +0.40% | 12.1만 |
|---|
| 2026.09.28 | ₩39,929 | ₩39,967 | ₩39,929 | ₩39,967 | +0.09% | 400 |
|---|
| 2026.09.25 | ₩40,290 | ₩40,376 | ₩40,290 | ₩40,376 | +0.21% | 700 |
|---|
| 2026.09.24 | ₩40,262 | ₩40,274 | ₩40,210 | ₩40,274 | +0.03% | 1.2천 |
|---|
| 2026.09.23 | ₩40,771 | ₩40,771 | ₩40,557 | ₩40,623 | -0.36% | 1.2천 |
|---|
| 2026.09.22 | ₩41,277 | ₩41,277 | ₩41,277 | ₩41,277 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,172 | ₩41,237 | ₩41,132 | ₩41,237 | +0.16% | 1.1천 |
|---|
| 2026.09.18 | ₩40,971 | ₩41,132 | ₩40,905 | ₩41,046 | +0.18% | 4천 |
|---|
| 2026.09.17 | ₩41,150 | ₩41,150 | ₩41,150 | ₩41,150 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,991 | ₩40,991 | ₩40,863 | ₩40,863 | -0.31% | 400 |
|---|
| 2026.09.15 | ₩40,945 | ₩40,997 | ₩40,945 | ₩40,997 | +0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩41,132 | ₩41,132 | ₩41,108 | ₩41,108 | -0.06% | 2.1천 |
|---|
| 2026.09.11 | ₩41,426 | ₩41,426 | ₩41,426 | ₩41,426 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩41,424 | ₩41,424 | ₩41,424 | ₩41,424 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,947 | ₩41,947 | ₩41,820 | ₩41,820 | -0.30% | 1.5천 |
|---|
| 2026.09.08 | ₩41,972 | ₩41,972 | ₩41,972 | ₩41,972 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩41,933 | ₩41,933 | ₩41,911 | ₩41,911 | -0.05% | 400 |
|---|
| 2026.09.03 | ₩42,000 | ₩42,000 | ₩41,992 | ₩41,992 | -0.02% | 4.4만 |
|---|
| 2026.09.02 | ₩41,639 | ₩41,746 | ₩41,639 | ₩41,746 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩41,546 | ₩41,559 | ₩41,474 | ₩41,474 | -0.17% | 1.2천 |
|---|
| 2026.08.31 | ₩41,720 | ₩41,720 | ₩41,613 | ₩41,665 | -0.13% | 1천 |
|---|
| 2026.08.28 | ₩41,947 | ₩41,973 | ₩41,786 | ₩41,786 | -0.38% | 400 |
|---|
| 2026.08.27 | ₩41,923 | ₩41,923 | ₩41,923 | ₩41,923 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩42,000 | ₩42,000 | ₩41,891 | ₩41,891 | -0.26% | 500 |
|---|
| 2026.08.25 | ₩41,920 | ₩42,070 | ₩41,920 | ₩42,070 | +0.36% | 4.4천 |
|---|
| 2026.08.24 | ₩40,744 | ₩41,921 | ₩40,744 | ₩41,921 | +2.89% | 4.8천 |
|---|
| 2026.08.21 | ₩41,893 | ₩41,907 | ₩41,746 | ₩41,834 | -0.14% | 4.8천 |
|---|
| 2026.08.20 | ₩41,659 | ₩41,659 | ₩41,492 | ₩41,546 | -0.27% | 1.1만 |
|---|
| 2026.08.19 | ₩41,586 | ₩41,734 | ₩41,573 | ₩41,734 | +0.36% | 3.1천 |
|---|
| 2026.08.18 | ₩41,105 | ₩41,105 | ₩41,052 | ₩41,052 | -0.13% | 200 |
|---|
| 2026.08.17 | ₩41,386 | ₩41,386 | ₩41,199 | ₩41,199 | -0.45% | 400 |
|---|
| 2026.08.14 | ₩41,252 | ₩41,259 | ₩41,252 | ₩41,259 | +0.02% | 600 |
|---|
| 2026.08.13 | ₩41,231 | ₩41,231 | ₩41,231 | ₩41,231 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,285 | ₩41,285 | ₩41,285 | ₩41,285 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,367 | ₩41,367 | ₩41,367 | ₩41,367 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,466 | ₩41,466 | ₩41,319 | ₩41,424 | -0.10% | 600 |
|---|
| 2026.08.07 | ₩41,506 | ₩41,523 | ₩41,412 | ₩41,523 | +0.04% | 900 |
|---|
| 2026.08.06 | ₩41,199 | ₩41,199 | ₩41,165 | ₩41,165 | -0.08% | 200 |
|---|
| 2026.08.05 | ₩41,253 | ₩41,253 | ₩41,253 | ₩41,253 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,865 | ₩41,012 | ₩40,865 | ₩40,997 | +0.32% | 1천 |
|---|
| 2026.08.03 | ₩40,544 | ₩40,600 | ₩40,544 | ₩40,600 | +0.14% | 400 |
|---|
| 2026.07.31 | ₩40,384 | ₩40,424 | ₩40,344 | ₩40,384 | 0.00% | 5.2천 |
|---|
| 2026.07.30 | ₩40,637 | ₩40,637 | ₩40,637 | ₩40,637 | 0.00% | 400 |
|---|
| 2026.07.29 | ₩40,544 | ₩40,704 | ₩40,361 | ₩40,361 | -0.45% | 1.2천 |
|---|
| 2026.07.28 | ₩40,357 | ₩40,537 | ₩40,357 | ₩40,537 | +0.45% | 1.8천 |
|---|
| 2026.07.27 | ₩40,370 | ₩40,432 | ₩40,370 | ₩40,432 | +0.15% | 2.8천 |
|---|
| 2026.07.24 | ₩40,217 | ₩40,250 | ₩40,076 | ₩40,154 | -0.16% | 1.1만 |
|---|
| 2026.07.23 | ₩40,183 | ₩40,263 | ₩40,183 | ₩40,210 | +0.07% | 2천 |
|---|
| 2026.07.22 | ₩40,544 | ₩40,544 | ₩40,492 | ₩40,492 | -0.13% | 1.1천 |
|---|
| 2026.07.21 | ₩40,611 | ₩40,611 | ₩40,511 | ₩40,511 | -0.25% | 1.4천 |
|---|
| 2026.07.20 | ₩40,544 | ₩40,544 | ₩40,544 | ₩40,544 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,653 | ₩40,653 | ₩40,653 | ₩40,653 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,651 | ₩40,678 | ₩40,637 | ₩40,652 | +0.00% | 1.9천 |
|---|
| 2026.07.15 | ₩40,771 | ₩40,771 | ₩40,724 | ₩40,724 | -0.11% | 500 |
|---|
| 2026.07.14 | ₩40,718 | ₩40,718 | ₩40,619 | ₩40,619 | -0.24% | 200 |
|---|
| 2026.07.13 | ₩40,543 | ₩40,543 | ₩40,543 | ₩40,543 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩40,666 | ₩40,666 | ₩40,666 | ₩40,666 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,597 | ₩40,784 | ₩36,536 | ₩40,718 | +0.30% | 5.5천 |
|---|
| 2026.07.08 | ₩40,704 | ₩40,704 | ₩40,651 | ₩40,651 | -0.13% | 6.1천 |
|---|
| 2026.07.07 | ₩40,998 | ₩40,998 | ₩40,841 | ₩40,841 | -0.38% | 2.9천 |
|---|
| 2026.07.06 | ₩41,038 | ₩41,109 | ₩41,038 | ₩41,109 | +0.17% | 900 |
|---|
| 2026.07.02 | ₩41,052 | ₩41,052 | ₩40,971 | ₩41,006 | -0.11% | 2.9천 |
|---|
| 2026.07.01 | ₩40,853 | ₩40,853 | ₩40,853 | ₩40,853 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,012 | ₩41,065 | ₩40,973 | ₩40,973 | -0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩40,945 | ₩41,052 | ₩40,798 | ₩41,052 | +0.26% | 2.1천 |
|---|
| 2026.06.26 | ₩40,851 | ₩40,930 | ₩40,851 | ₩40,930 | +0.19% | 500 |
|---|
| 2026.06.25 | ₩40,784 | ₩40,878 | ₩40,784 | ₩40,786 | +0.00% | 1.5천 |
|---|
| 2026.06.24 | ₩40,637 | ₩40,637 | ₩40,609 | ₩40,609 | -0.07% | 1천 |
|---|
| 2026.06.23 | ₩40,704 | ₩40,704 | ₩40,599 | ₩40,599 | -0.26% | 1.4천 |
|---|
| 2026.06.22 | ₩40,731 | ₩40,731 | ₩40,728 | ₩40,728 | -0.01% | 600 |
|---|
| 2026.06.18 | ₩41,105 | ₩41,105 | ₩40,891 | ₩40,933 | -0.42% | 2.2천 |
|---|
| 2026.06.17 | ₩45,473 | ₩49,668 | ₩40,962 | ₩40,962 | -9.92% | 800 |
|---|
| 2026.06.16 | ₩41,359 | ₩41,359 | ₩41,341 | ₩41,341 | -0.04% | 1.3천 |
|---|
| 2026.06.15 | ₩40,824 | ₩41,292 | ₩40,824 | ₩41,292 | +1.15% | 1.1천 |
|---|
| 2026.06.12 | ₩41,145 | ₩41,145 | ₩41,145 | ₩41,145 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,905 | ₩41,069 | ₩40,905 | ₩41,069 | +0.40% | 2.1천 |
|---|
| 2026.06.10 | ₩40,985 | ₩40,985 | ₩40,886 | ₩40,886 | -0.24% | 200 |
|---|
| 2026.06.09 | ₩40,771 | ₩40,933 | ₩40,771 | ₩40,933 | +0.40% | 4.3천 |
|---|
| 2026.06.08 | ₩40,730 | ₩40,730 | ₩40,730 | ₩40,730 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩40,798 | ₩40,887 | ₩40,798 | ₩40,887 | +0.22% | 600 |
|---|
| 2026.06.04 | ₩40,504 | ₩40,878 | ₩40,504 | ₩40,835 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩40,237 | ₩40,851 | ₩40,023 | ₩40,723 | +1.21% | 7.7천 |
|---|
| 2026.06.02 | ₩40,838 | ₩40,838 | ₩40,799 | ₩40,799 | -0.09% | 1천 |
|---|
| 2026.06.01 | ₩40,664 | ₩40,722 | ₩40,611 | ₩40,722 | +0.14% | 1.3천 |
|---|
| 2026.05.29 | ₩40,885 | ₩40,931 | ₩39,809 | ₩40,803 | -0.20% | 1.7만 |
|---|
| 2026.05.28 | ₩40,664 | ₩40,865 | ₩40,664 | ₩40,839 | +0.43% | 2.1만 |
|---|
| 2026.05.27 | ₩40,714 | ₩40,714 | ₩40,714 | ₩40,714 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩40,170 | ₩40,791 | ₩40,170 | ₩40,767 | +1.49% | 5.4천 |
|---|
| 2026.05.22 | ₩40,811 | ₩40,811 | ₩40,744 | ₩40,798 | -0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩40,731 | ₩40,824 | ₩40,731 | ₩40,759 | +0.07% | 3.9천 |
|---|
| 2026.05.20 | ₩40,945 | ₩40,945 | ₩40,845 | ₩40,845 | -0.24% | 200 |
|---|
| 2026.05.19 | ₩40,450 | ₩40,905 | ₩36,416 | ₩40,905 | +1.12% | 1.4천 |
|---|
| 2026.05.18 | ₩40,945 | ₩40,998 | ₩40,878 | ₩40,942 | -0.01% | 7.5천 |
|---|
| 2026.05.15 | ₩40,945 | ₩40,945 | ₩40,905 | ₩40,905 | -0.10% | 2.7천 |
|---|
| 2026.05.14 | ₩41,225 | ₩41,319 | ₩41,187 | ₩41,187 | -0.09% | 6천 |
|---|
| 2026.05.13 | ₩41,359 | ₩41,359 | ₩41,304 | ₩41,304 | -0.13% | 7.6천 |
|---|
| 2026.05.12 | ₩41,345 | ₩41,345 | ₩41,289 | ₩41,289 | -0.14% | 500 |
|---|
| 2026.05.11 | ₩41,653 | ₩41,653 | ₩41,569 | ₩41,569 | -0.20% | 4.7천 |
|---|
| 2026.05.08 | ₩41,452 | ₩41,514 | ₩41,319 | ₩41,514 | +0.15% | 1.2천 |
|---|
| 2026.05.07 | ₩41,706 | ₩41,706 | ₩41,158 | ₩41,272 | -1.04% | 1.5천 |
|---|
| 2026.05.06 | ₩41,205 | ₩41,315 | ₩41,205 | ₩41,315 | +0.27% | 300 |
|---|
| 2026.05.05 | ₩40,784 | ₩40,798 | ₩40,664 | ₩40,784 | 0.00% | 2.5만 |
|---|
| 2026.05.04 | ₩40,116 | ₩40,811 | ₩40,116 | ₩40,556 | +1.10% | 900 |
|---|
| 2026.05.01 | ₩39,929 | ₩40,680 | ₩39,929 | ₩40,680 | +1.88% | 2.2천 |
|---|
| 2026.04.30 | ₩40,250 | ₩40,479 | ₩40,250 | ₩40,479 | +0.57% | 2.4천 |
|---|
| 2026.04.29 | ₩39,970 | ₩40,103 | ₩39,916 | ₩39,988 | +0.05% | 1.1천 |
|---|
| 2026.04.28 | ₩40,277 | ₩40,330 | ₩40,250 | ₩40,330 | +0.13% | 1.4천 |
|---|
| 2026.04.27 | ₩40,303 | ₩40,444 | ₩40,290 | ₩40,444 | +0.35% | 4.3천 |
|---|
| 2026.04.24 | ₩40,531 | ₩40,531 | ₩40,523 | ₩40,523 | -0.02% | 400 |
|---|
| 2026.04.23 | ₩39,970 | ₩40,267 | ₩39,970 | ₩40,267 | +0.75% | 300 |
|---|
| 2026.04.22 | ₩40,664 | ₩40,664 | ₩40,450 | ₩40,551 | -0.28% | 1.9천 |
|---|
| 2026.04.21 | ₩40,477 | ₩40,477 | ₩40,279 | ₩40,279 | -0.49% | 2.6천 |
|---|
| 2026.04.20 | ₩40,424 | ₩40,754 | ₩40,424 | ₩40,754 | +0.82% | 4천 |
|---|
| 2026.04.17 | ₩40,831 | ₩41,078 | ₩40,771 | ₩40,854 | +0.06% | 1.5만 |
|---|
| 2026.04.16 | ₩40,611 | ₩40,611 | ₩40,509 | ₩40,509 | -0.25% | 600 |
|---|
| 2026.04.15 | ₩40,437 | ₩40,571 | ₩40,410 | ₩40,571 | +0.33% | 7.6천 |
|---|
| 2026.04.14 | ₩40,250 | ₩40,269 | ₩40,250 | ₩40,269 | +0.05% | 900 |
|---|
| 2026.04.13 | ₩39,956 | ₩40,092 | ₩39,956 | ₩40,092 | +0.34% | 1천 |
|---|
| 2026.04.10 | ₩40,055 | ₩40,055 | ₩40,055 | ₩40,055 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩40,071 | ₩40,071 | ₩40,071 | ₩40,071 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,090 | ₩40,090 | ₩39,956 | ₩40,015 | -0.19% | 1.2천 |
|---|
| 2026.04.07 | ₩39,609 | ₩39,609 | ₩39,475 | ₩39,585 | -0.06% | 1.6천 |
|---|
| 2026.04.06 | ₩39,654 | ₩39,654 | ₩39,654 | ₩39,654 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩39,555 | ₩39,689 | ₩39,555 | ₩39,632 | +0.19% | 4.1천 |
|---|
| 2026.04.01 | ₩39,742 | ₩39,742 | ₩39,676 | ₩39,738 | -0.01% | 4.7천 |
|---|
| 2026.03.31 | ₩39,422 | ₩40,410 | ₩39,422 | ₩39,681 | +0.66% | 1.5만 |
|---|
| 2026.03.30 | ₩39,395 | ₩39,395 | ₩39,348 | ₩39,348 | -0.12% | 800 |
|---|
| 2026.03.27 | ₩39,355 | ₩39,398 | ₩39,355 | ₩39,398 | +0.11% | 2.9천 |
|---|
| 2026.03.26 | ₩39,662 | ₩39,676 | ₩39,485 | ₩39,485 | -0.45% | 1.3천 |
|---|
| 2026.03.25 | ₩39,769 | ₩39,796 | ₩39,769 | ₩39,796 | +0.07% | 1.8천 |
|---|
| 2026.03.24 | ₩39,729 | ₩39,729 | ₩39,449 | ₩39,614 | -0.29% | 6.1천 |
|---|
| 2026.03.23 | ₩40,116 | ₩40,116 | ₩39,983 | ₩39,998 | -0.30% | 9.1천 |
|---|
| 2026.03.20 | ₩39,836 | ₩39,863 | ₩39,628 | ₩39,628 | -0.52% | 800 |
|---|
| 2026.03.19 | ₩40,334 | ₩40,334 | ₩40,334 | ₩40,334 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,424 | ₩40,424 | ₩40,424 | ₩40,424 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩40,971 | ₩40,971 | ₩40,886 | ₩40,886 | -0.21% | 700 |
|---|
| 2026.03.16 | ₩40,517 | ₩40,664 | ₩40,517 | ₩40,619 | +0.25% | 1.9천 |
|---|
| 2026.03.13 | ₩39,996 | ₩40,066 | ₩39,996 | ₩40,066 | +0.17% | 2.2천 |
|---|
| 2026.03.12 | ₩40,263 | ₩40,263 | ₩40,239 | ₩40,239 | -0.06% | 200 |
|---|
| 2026.03.11 | ₩40,666 | ₩40,666 | ₩40,666 | ₩40,666 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩41,045 | ₩41,045 | ₩40,754 | ₩40,754 | -0.71% | 300 |
|---|
| 2026.03.09 | ₩41,746 | ₩41,746 | ₩40,664 | ₩40,758 | -2.37% | 2.6천 |
|---|
| 2026.03.06 | ₩40,718 | ₩40,802 | ₩40,718 | ₩40,802 | +0.21% | 1.3천 |
|---|
| 2026.03.05 | ₩40,903 | ₩40,903 | ₩40,903 | ₩40,903 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,065 | ₩41,118 | ₩40,998 | ₩41,012 | -0.13% | 3.4천 |
|---|
| 2026.03.03 | ₩40,905 | ₩41,053 | ₩40,905 | ₩41,053 | +0.36% | 2.8천 |
|---|
| 2026.03.02 | ₩41,399 | ₩41,399 | ₩41,335 | ₩41,335 | -0.15% | 200 |
|---|
| 2026.02.27 | ₩41,506 | ₩41,533 | ₩41,506 | ₩41,533 | +0.06% | 400 |
|---|
| 2026.02.26 | ₩41,332 | ₩41,492 | ₩41,332 | ₩41,451 | +0.29% | 2천 |
|---|
| 2026.02.25 | ₩41,399 | ₩41,412 | ₩41,359 | ₩41,412 | +0.03% | 5.2천 |
|---|
| 2026.02.24 | ₩41,025 | ₩41,573 | ₩41,025 | ₩41,555 | +1.29% | 1.5천 |
|---|
| 2026.02.23 | ₩41,479 | ₩41,569 | ₩41,479 | ₩41,569 | +0.22% | 3.8천 |
|---|
| 2026.02.20 | ₩41,479 | ₩41,479 | ₩41,479 | ₩41,479 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩41,386 | ₩41,474 | ₩41,386 | ₩41,474 | +0.21% | 1.6천 |
|---|
| 2026.02.18 | ₩41,618 | ₩41,618 | ₩41,618 | ₩41,618 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,720 | ₩41,726 | ₩41,720 | ₩41,726 | +0.02% | 1.2천 |
|---|
| 2026.02.13 | ₩41,972 | ₩42,013 | ₩41,853 | ₩41,940 | -0.08% | 2.9천 |
|---|
| 2026.02.12 | ₩41,933 | ₩41,933 | ₩41,933 | ₩41,933 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩41,479 | ₩41,766 | ₩41,479 | ₩41,766 | +0.69% | 1.5천 |
|---|
| 2026.02.10 | ₩41,559 | ₩41,641 | ₩41,559 | ₩41,641 | +0.20% | 400 |
|---|
| 2026.02.09 | ₩41,506 | ₩41,626 | ₩41,506 | ₩41,626 | +0.29% | 500 |
|---|
| 2026.02.06 | ₩41,386 | ₩41,446 | ₩41,386 | ₩41,446 | +0.15% | 800 |
|---|
| 2026.02.05 | ₩41,281 | ₩41,281 | ₩41,281 | ₩41,281 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,172 | ₩41,423 | ₩41,172 | ₩41,423 | +0.61% | 500 |
|---|
| 2026.02.03 | ₩41,145 | ₩41,225 | ₩41,145 | ₩41,225 | +0.19% | 300 |
|---|
| 2026.02.02 | ₩40,798 | ₩40,798 | ₩40,798 | ₩40,798 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩40,878 | ₩40,915 | ₩40,865 | ₩40,915 | +0.09% | 800 |
|---|
| 2026.01.29 | ₩41,348 | ₩41,426 | ₩41,348 | ₩41,426 | +0.19% | 500 |
|---|
| 2026.01.28 | ₩41,386 | ₩41,386 | ₩41,225 | ₩41,345 | -0.10% | 1.9천 |
|---|
| 2026.01.27 | ₩41,359 | ₩41,519 | ₩41,359 | ₩41,519 | +0.39% | 400 |
|---|
| 2026.01.26 | ₩41,225 | ₩41,345 | ₩41,199 | ₩41,281 | +0.14% | 4.6천 |
|---|
| 2026.01.23 | ₩41,212 | ₩41,265 | ₩41,212 | ₩41,265 | +0.13% | 600 |
|---|
| 2026.01.22 | ₩41,065 | ₩41,185 | ₩41,065 | ₩41,185 | +0.29% | 500 |
|---|
| 2026.01.21 | ₩40,918 | ₩41,052 | ₩40,918 | ₩41,025 | +0.26% | 800 |
|---|
| 2026.01.20 | ₩40,865 | ₩41,052 | ₩40,865 | ₩41,052 | +0.46% | 700 |
|---|
| 2026.01.16 | ₩40,945 | ₩41,046 | ₩40,945 | ₩41,046 | +0.25% | 900 |
|---|
| 2026.01.15 | ₩40,851 | ₩41,052 | ₩40,851 | ₩41,052 | +0.49% | 4.6천 |
|---|
| 2026.01.14 | ₩40,798 | ₩41,012 | ₩40,798 | ₩40,998 | +0.49% | 700 |
|---|
| 2026.01.13 | ₩40,718 | ₩40,824 | ₩40,718 | ₩40,824 | +0.26% | 400 |
|---|
| 2026.01.12 | ₩40,718 | ₩40,718 | ₩40,691 | ₩40,710 | -0.02% | 6.7천 |
|---|
| 2026.01.09 | ₩40,624 | ₩40,659 | ₩40,624 | ₩40,659 | +0.09% | 500 |
|---|
| 2026.01.08 | ₩40,460 | ₩40,460 | ₩40,460 | ₩40,460 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩40,120 | ₩40,155 | ₩40,090 | ₩40,155 | +0.09% | 900 |
|---|
| 2026.01.06 | ₩40,225 | ₩40,255 | ₩40,210 | ₩40,255 | +0.08% | 2.1천 |
|---|
| 2026.01.05 | ₩40,183 | ₩40,250 | ₩40,183 | ₩40,195 | +0.03% | 1.5만 |
|---|
| 2026.01.02 | ₩40,036 | ₩40,237 | ₩40,036 | ₩40,158 | +0.30% | 3천 |
|---|
| 2025.12.31 | ₩39,940 | ₩39,940 | ₩39,940 | ₩39,940 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,876 | ₩39,982 | ₩39,876 | ₩39,982 | +0.26% | 1.4천 |
|---|
| 2025.12.29 | ₩39,462 | ₩39,983 | ₩39,462 | ₩39,983 | +1.32% | 1.7천 |
|---|
| 2025.12.26 | ₩39,983 | ₩39,983 | ₩39,983 | ₩39,983 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩39,963 | ₩39,963 | ₩39,963 | ₩39,963 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,903 | ₩39,903 | ₩39,903 | ₩39,903 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩39,849 | ₩39,863 | ₩39,841 | ₩39,863 | +0.03% | 3.1천 |
|---|
| 2025.12.19 | ₩39,883 | ₩39,883 | ₩39,883 | ₩39,883 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩40,130 | ₩40,130 | ₩39,941 | ₩39,941 | -0.47% | 700 |
|---|
| 2025.12.17 | ₩39,956 | ₩40,023 | ₩39,956 | ₩39,976 | +0.05% | 4천 |
|---|
| 2025.12.16 | ₩39,956 | ₩39,956 | ₩39,849 | ₩39,895 | -0.15% | 1.5천 |
|---|
| 2025.12.15 | ₩41,613 | ₩41,646 | ₩41,573 | ₩41,646 | +0.08% | 1.7천 |
|---|
| 2025.12.12 | ₩41,666 | ₩41,733 | ₩41,639 | ₩41,677 | +0.03% | 1.7천 |
|---|
| 2025.12.11 | ₩42,013 | ₩42,054 | ₩41,813 | ₩41,829 | -0.44% | 1.7천 |
|---|
| 2025.12.10 | ₩41,800 | ₩41,838 | ₩41,800 | ₩41,821 | +0.05% | 2.8만 |
|---|
| 2025.12.09 | ₩41,733 | ₩41,746 | ₩41,706 | ₩41,706 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩41,880 | ₩41,893 | ₩41,846 | ₩41,846 | -0.08% | 1.2천 |
|---|
| 2025.12.05 | ₩42,000 | ₩42,029 | ₩42,000 | ₩42,029 | +0.07% | 1.1천 |
|---|
| 2025.12.04 | ₩41,912 | ₩41,933 | ₩41,912 | ₩41,933 | +0.05% | 600 |
|---|
| 2025.12.03 | ₩41,972 | ₩41,972 | ₩41,972 | ₩41,972 | 0.00% | 1.1천 |
|---|
| 2025.12.02 | ₩41,720 | ₩41,793 | ₩41,720 | ₩41,785 | +0.16% | 3.5천 |
|---|
| 2025.12.01 | ₩41,866 | ₩41,893 | ₩41,822 | ₩41,822 | -0.11% | 2천 |
|---|
| 2025.11.28 | ₩41,826 | ₩41,826 | ₩41,826 | ₩41,826 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩41,613 | ₩41,713 | ₩41,613 | ₩41,678 | +0.16% | 2.6천 |
|---|
| 2025.11.25 | ₩41,345 | ₩41,351 | ₩41,345 | ₩41,351 | +0.01% | 2천 |
|---|
| 2025.11.24 | ₩41,158 | ₩41,335 | ₩41,158 | ₩41,335 | +0.43% | 1.6만 |
|---|
| 2025.11.21 | ₩41,185 | ₩41,291 | ₩40,931 | ₩41,277 | +0.22% | 2.2만 |
|---|
| 2025.11.20 | ₩41,048 | ₩41,048 | ₩41,048 | ₩41,048 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,180 | ₩41,180 | ₩41,128 | ₩41,128 | -0.13% | 900 |
|---|
| 2025.11.18 | ₩41,118 | ₩41,251 | ₩41,118 | ₩41,251 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩41,132 | ₩41,204 | ₩41,132 | ₩41,204 | +0.18% | 1.5천 |
|---|
| 2025.11.14 | ₩41,279 | ₩41,325 | ₩41,279 | ₩41,325 | +0.11% | 400 |
|---|
| 2025.11.13 | ₩41,372 | ₩41,372 | ₩41,315 | ₩41,315 | -0.14% | 900 |
|---|
| 2025.11.12 | ₩41,327 | ₩41,327 | ₩41,327 | ₩41,327 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,386 | ₩41,492 | ₩41,386 | ₩41,492 | +0.26% | 300 |
|---|
| 2025.11.10 | ₩41,025 | ₩41,199 | ₩41,025 | ₩41,199 | +0.42% | 2.4천 |
|---|
| 2025.11.07 | ₩41,232 | ₩41,232 | ₩41,232 | ₩41,232 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩41,185 | ₩41,185 | ₩41,138 | ₩41,138 | -0.11% | 1천 |
|---|
| 2025.11.05 | ₩40,865 | ₩40,929 | ₩40,865 | ₩40,929 | +0.16% | 1.2천 |
|---|
| 2025.11.04 | ₩40,958 | ₩40,998 | ₩40,945 | ₩40,997 | +0.09% | 1만 |
|---|
| 2025.11.03 | ₩40,798 | ₩40,838 | ₩40,784 | ₩40,838 | +0.10% | 1.2천 |
|---|
| 2025.10.31 | ₩40,718 | ₩40,767 | ₩40,718 | ₩40,767 | +0.12% | 600 |
|---|
| 2025.10.30 | ₩40,810 | ₩40,810 | ₩40,798 | ₩40,798 | -0.03% | 300 |
|---|
| 2025.10.29 | ₩40,833 | ₩40,899 | ₩40,784 | ₩40,818 | -0.04% | 7.4천 |
|---|
| 2025.10.28 | ₩41,252 | ₩41,265 | ₩41,172 | ₩41,172 | -0.19% | 6.4천 |
|---|
| 2025.10.27 | ₩41,235 | ₩41,235 | ₩41,235 | ₩41,235 | 0.00% | 400 |
|---|
| 2025.10.24 | ₩41,252 | ₩41,332 | ₩41,252 | ₩41,273 | +0.05% | 1.6천 |
|---|
| 2025.10.23 | ₩41,276 | ₩41,359 | ₩41,252 | ₩41,301 | +0.06% | 8.4천 |
|---|
| 2025.10.22 | ₩41,239 | ₩41,297 | ₩41,185 | ₩41,297 | +0.14% | 2천 |
|---|
| 2025.10.21 | ₩41,025 | ₩41,158 | ₩41,025 | ₩41,058 | +0.08% | 1.7만 |
|---|
| 2025.10.20 | ₩40,824 | ₩40,991 | ₩40,824 | ₩40,991 | +0.41% | 300 |
|---|
| 2025.10.17 | ₩40,183 | ₩40,752 | ₩40,183 | ₩40,752 | +1.42% | 3.9천 |
|---|
| 2025.10.16 | ₩40,691 | ₩40,691 | ₩40,691 | ₩40,691 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩40,878 | ₩40,891 | ₩40,772 | ₩40,811 | -0.16% | 1.7천 |
|---|
| 2025.10.14 | ₩40,624 | ₩40,823 | ₩40,624 | ₩40,823 | +0.49% | 900 |
|---|
| 2025.10.13 | ₩40,851 | ₩40,985 | ₩40,731 | ₩40,926 | +0.18% | 4.2천 |
|---|
| 2025.10.10 | ₩41,158 | ₩41,225 | ₩40,843 | ₩40,843 | -0.77% | 4.4천 |
|---|