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 | ₩39,595 | ₩39,654 | ₩39,595 | ₩39,654 | +0.15% | 900 |
| 2026.10.08 | ₩38,888 | ₩39,591 | ₩38,888 | ₩39,591 | +1.81% | 1.8천 |
| 2026.10.07 | ₩39,249 | ₩39,502 | ₩39,249 | ₩39,495 | +0.63% | 1.5천 |
| 2026.10.06 | ₩39,822 | ₩39,822 | ₩39,782 | ₩39,789 | -0.08% | 900 |
| 2026.10.05 | ₩39,595 | ₩39,595 | ₩39,595 | ₩39,595 | 0.00% | 100 |
| 2026.10.02 | ₩39,622 | ₩39,622 | ₩39,622 | ₩39,622 | 0.00% | 200 |
| 2026.10.01 | ₩39,515 | ₩39,519 | ₩39,515 | ₩39,519 | +0.01% | 2.5천 |
| 2026.09.30 | ₩39,716 | ₩39,716 | ₩39,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,716 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩39,782 | ₩39,942 | ₩39,742 | ₩39,942 | +0.40% | 12.1만 |
|---|
| 2026.09.28 | ₩39,876 | ₩39,913 | ₩39,876 | ₩39,913 | +0.09% | 400 |
|---|
| 2026.09.25 | ₩40,236 | ₩40,321 | ₩40,236 | ₩40,321 | +0.21% | 700 |
|---|
| 2026.09.24 | ₩40,208 | ₩40,220 | ₩40,156 | ₩40,220 | +0.03% | 1.2천 |
|---|
| 2026.09.23 | ₩40,716 | ₩40,716 | ₩40,503 | ₩40,568 | -0.36% | 1.2천 |
|---|
| 2026.09.22 | ₩41,222 | ₩41,222 | ₩41,222 | ₩41,222 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,116 | ₩41,182 | ₩41,076 | ₩41,182 | +0.16% | 1.1천 |
|---|
| 2026.09.18 | ₩40,916 | ₩41,076 | ₩40,850 | ₩40,991 | +0.18% | 4천 |
|---|
| 2026.09.17 | ₩41,095 | ₩41,095 | ₩41,095 | ₩41,095 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,936 | ₩40,936 | ₩40,808 | ₩40,808 | -0.31% | 400 |
|---|
| 2026.09.15 | ₩40,890 | ₩40,942 | ₩40,890 | ₩40,942 | +0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩41,076 | ₩41,076 | ₩41,052 | ₩41,052 | -0.06% | 2.1천 |
|---|
| 2026.09.11 | ₩41,370 | ₩41,370 | ₩41,370 | ₩41,370 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩41,368 | ₩41,368 | ₩41,368 | ₩41,368 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,890 | ₩41,890 | ₩41,763 | ₩41,763 | -0.30% | 1.5천 |
|---|
| 2026.09.08 | ₩41,915 | ₩41,915 | ₩41,915 | ₩41,915 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩41,877 | ₩41,877 | ₩41,854 | ₩41,854 | -0.05% | 400 |
|---|
| 2026.09.03 | ₩41,943 | ₩41,943 | ₩41,935 | ₩41,935 | -0.02% | 4.4만 |
|---|
| 2026.09.02 | ₩41,583 | ₩41,690 | ₩41,583 | ₩41,690 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩41,490 | ₩41,503 | ₩41,418 | ₩41,418 | -0.17% | 1.2천 |
|---|
| 2026.08.31 | ₩41,663 | ₩41,663 | ₩41,557 | ₩41,609 | -0.13% | 1천 |
|---|
| 2026.08.28 | ₩41,890 | ₩41,917 | ₩41,730 | ₩41,730 | -0.38% | 400 |
|---|
| 2026.08.27 | ₩41,866 | ₩41,866 | ₩41,866 | ₩41,866 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩41,943 | ₩41,943 | ₩41,834 | ₩41,834 | -0.26% | 500 |
|---|
| 2026.08.25 | ₩41,863 | ₩42,013 | ₩41,863 | ₩42,013 | +0.36% | 4.4천 |
|---|
| 2026.08.24 | ₩40,689 | ₩41,865 | ₩40,689 | ₩41,865 | +2.89% | 4.8천 |
|---|
| 2026.08.21 | ₩41,837 | ₩41,850 | ₩41,690 | ₩41,778 | -0.14% | 4.8천 |
|---|
| 2026.08.20 | ₩41,603 | ₩41,603 | ₩41,437 | ₩41,490 | -0.27% | 1.1만 |
|---|
| 2026.08.19 | ₩41,530 | ₩41,678 | ₩41,517 | ₩41,678 | +0.36% | 3.1천 |
|---|
| 2026.08.18 | ₩41,050 | ₩41,050 | ₩40,996 | ₩40,996 | -0.13% | 200 |
|---|
| 2026.08.17 | ₩41,330 | ₩41,330 | ₩41,143 | ₩41,143 | -0.45% | 400 |
|---|
| 2026.08.14 | ₩41,196 | ₩41,203 | ₩41,196 | ₩41,203 | +0.02% | 600 |
|---|
| 2026.08.13 | ₩41,175 | ₩41,175 | ₩41,175 | ₩41,175 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,230 | ₩41,230 | ₩41,230 | ₩41,230 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,311 | ₩41,311 | ₩41,311 | ₩41,311 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,410 | ₩41,410 | ₩41,263 | ₩41,368 | -0.10% | 600 |
|---|
| 2026.08.07 | ₩41,450 | ₩41,467 | ₩41,356 | ₩41,467 | +0.04% | 900 |
|---|
| 2026.08.06 | ₩41,143 | ₩41,143 | ₩41,110 | ₩41,110 | -0.08% | 200 |
|---|
| 2026.08.05 | ₩41,198 | ₩41,198 | ₩41,198 | ₩41,198 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,810 | ₩40,956 | ₩40,810 | ₩40,942 | +0.32% | 1천 |
|---|
| 2026.08.03 | ₩40,489 | ₩40,545 | ₩40,489 | ₩40,545 | +0.14% | 400 |
|---|
| 2026.07.31 | ₩40,329 | ₩40,369 | ₩40,289 | ₩40,329 | 0.00% | 5.2천 |
|---|
| 2026.07.30 | ₩40,583 | ₩40,583 | ₩40,583 | ₩40,583 | 0.00% | 400 |
|---|
| 2026.07.29 | ₩40,489 | ₩40,649 | ₩40,307 | ₩40,307 | -0.45% | 1.2천 |
|---|
| 2026.07.28 | ₩40,303 | ₩40,483 | ₩40,303 | ₩40,483 | +0.45% | 1.8천 |
|---|
| 2026.07.27 | ₩40,316 | ₩40,377 | ₩40,316 | ₩40,377 | +0.15% | 2.8천 |
|---|
| 2026.07.24 | ₩40,162 | ₩40,196 | ₩40,022 | ₩40,100 | -0.16% | 1.1만 |
|---|
| 2026.07.23 | ₩40,129 | ₩40,209 | ₩40,129 | ₩40,156 | +0.07% | 2천 |
|---|
| 2026.07.22 | ₩40,489 | ₩40,489 | ₩40,437 | ₩40,437 | -0.13% | 1.1천 |
|---|
| 2026.07.21 | ₩40,556 | ₩40,556 | ₩40,456 | ₩40,456 | -0.25% | 1.4천 |
|---|
| 2026.07.20 | ₩40,489 | ₩40,489 | ₩40,489 | ₩40,489 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,599 | ₩40,599 | ₩40,599 | ₩40,599 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,596 | ₩40,623 | ₩40,583 | ₩40,597 | +0.00% | 1.9천 |
|---|
| 2026.07.15 | ₩40,716 | ₩40,716 | ₩40,669 | ₩40,669 | -0.11% | 500 |
|---|
| 2026.07.14 | ₩40,663 | ₩40,663 | ₩40,564 | ₩40,564 | -0.24% | 200 |
|---|
| 2026.07.13 | ₩40,488 | ₩40,488 | ₩40,488 | ₩40,488 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩40,611 | ₩40,611 | ₩40,611 | ₩40,611 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,543 | ₩40,729 | ₩36,487 | ₩40,663 | +0.30% | 5.5천 |
|---|
| 2026.07.08 | ₩40,649 | ₩40,649 | ₩40,596 | ₩40,596 | -0.13% | 6.1천 |
|---|
| 2026.07.07 | ₩40,943 | ₩40,943 | ₩40,785 | ₩40,785 | -0.38% | 2.9천 |
|---|
| 2026.07.06 | ₩40,983 | ₩41,054 | ₩40,983 | ₩41,054 | +0.17% | 900 |
|---|
| 2026.07.02 | ₩40,996 | ₩40,996 | ₩40,916 | ₩40,951 | -0.11% | 2.9천 |
|---|
| 2026.07.01 | ₩40,797 | ₩40,797 | ₩40,797 | ₩40,797 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩40,956 | ₩41,010 | ₩40,918 | ₩40,918 | -0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩40,890 | ₩40,996 | ₩40,743 | ₩40,996 | +0.26% | 2.1천 |
|---|
| 2026.06.26 | ₩40,796 | ₩40,875 | ₩40,796 | ₩40,875 | +0.19% | 500 |
|---|
| 2026.06.25 | ₩40,729 | ₩40,823 | ₩40,729 | ₩40,731 | +0.00% | 1.5천 |
|---|
| 2026.06.24 | ₩40,583 | ₩40,583 | ₩40,555 | ₩40,555 | -0.07% | 1천 |
|---|
| 2026.06.23 | ₩40,649 | ₩40,649 | ₩40,544 | ₩40,544 | -0.26% | 1.4천 |
|---|
| 2026.06.22 | ₩40,676 | ₩40,676 | ₩40,673 | ₩40,673 | -0.01% | 600 |
|---|
| 2026.06.18 | ₩41,050 | ₩41,050 | ₩40,836 | ₩40,878 | -0.42% | 2.2천 |
|---|
| 2026.06.17 | ₩45,412 | ₩49,601 | ₩40,907 | ₩40,907 | -9.92% | 800 |
|---|
| 2026.06.16 | ₩41,303 | ₩41,303 | ₩41,286 | ₩41,286 | -0.04% | 1.3천 |
|---|
| 2026.06.15 | ₩40,769 | ₩41,236 | ₩40,769 | ₩41,236 | +1.15% | 1.1천 |
|---|
| 2026.06.12 | ₩41,090 | ₩41,090 | ₩41,090 | ₩41,090 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,850 | ₩41,014 | ₩40,850 | ₩41,014 | +0.40% | 2.1천 |
|---|
| 2026.06.10 | ₩40,930 | ₩40,930 | ₩40,831 | ₩40,831 | -0.24% | 200 |
|---|
| 2026.06.09 | ₩40,716 | ₩40,878 | ₩40,716 | ₩40,878 | +0.40% | 4.3천 |
|---|
| 2026.06.08 | ₩40,675 | ₩40,675 | ₩40,675 | ₩40,675 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩40,743 | ₩40,832 | ₩40,743 | ₩40,832 | +0.22% | 600 |
|---|
| 2026.06.04 | ₩40,449 | ₩40,823 | ₩40,449 | ₩40,780 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩40,182 | ₩40,796 | ₩39,969 | ₩40,668 | +1.21% | 7.7천 |
|---|
| 2026.06.02 | ₩40,783 | ₩40,783 | ₩40,744 | ₩40,744 | -0.09% | 1천 |
|---|
| 2026.06.01 | ₩40,609 | ₩40,667 | ₩40,556 | ₩40,667 | +0.14% | 1.3천 |
|---|
| 2026.05.29 | ₩40,830 | ₩40,876 | ₩39,756 | ₩40,748 | -0.20% | 1.7만 |
|---|
| 2026.05.28 | ₩40,609 | ₩40,810 | ₩40,609 | ₩40,784 | +0.43% | 2.1만 |
|---|
| 2026.05.27 | ₩40,659 | ₩40,659 | ₩40,659 | ₩40,659 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩40,116 | ₩40,736 | ₩40,116 | ₩40,712 | +1.49% | 5.4천 |
|---|
| 2026.05.22 | ₩40,756 | ₩40,756 | ₩40,689 | ₩40,743 | -0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩40,676 | ₩40,769 | ₩40,676 | ₩40,704 | +0.07% | 3.9천 |
|---|
| 2026.05.20 | ₩40,890 | ₩40,890 | ₩40,789 | ₩40,789 | -0.24% | 200 |
|---|
| 2026.05.19 | ₩40,396 | ₩40,850 | ₩36,367 | ₩40,850 | +1.12% | 1.4천 |
|---|
| 2026.05.18 | ₩40,890 | ₩40,943 | ₩40,823 | ₩40,887 | -0.01% | 7.5천 |
|---|
| 2026.05.15 | ₩40,890 | ₩40,890 | ₩40,850 | ₩40,850 | -0.10% | 2.7천 |
|---|
| 2026.05.14 | ₩41,170 | ₩41,263 | ₩41,131 | ₩41,131 | -0.09% | 6천 |
|---|
| 2026.05.13 | ₩41,303 | ₩41,303 | ₩41,248 | ₩41,248 | -0.13% | 7.6천 |
|---|
| 2026.05.12 | ₩41,290 | ₩41,290 | ₩41,234 | ₩41,234 | -0.14% | 500 |
|---|
| 2026.05.11 | ₩41,597 | ₩41,597 | ₩41,513 | ₩41,513 | -0.20% | 4.7천 |
|---|
| 2026.05.08 | ₩41,397 | ₩41,458 | ₩41,263 | ₩41,458 | +0.15% | 1.2천 |
|---|
| 2026.05.07 | ₩41,650 | ₩41,650 | ₩41,103 | ₩41,216 | -1.04% | 1.5천 |
|---|
| 2026.05.06 | ₩41,150 | ₩41,259 | ₩41,150 | ₩41,259 | +0.27% | 300 |
|---|
| 2026.05.05 | ₩40,729 | ₩40,743 | ₩40,609 | ₩40,729 | 0.00% | 2.5만 |
|---|
| 2026.05.04 | ₩40,062 | ₩40,756 | ₩40,062 | ₩40,501 | +1.10% | 900 |
|---|
| 2026.05.01 | ₩39,876 | ₩40,625 | ₩39,876 | ₩40,625 | +1.88% | 2.2천 |
|---|
| 2026.04.30 | ₩40,196 | ₩40,424 | ₩40,196 | ₩40,424 | +0.57% | 2.4천 |
|---|
| 2026.04.29 | ₩39,916 | ₩40,049 | ₩39,862 | ₩39,934 | +0.05% | 1.1천 |
|---|
| 2026.04.28 | ₩40,223 | ₩40,276 | ₩40,196 | ₩40,276 | +0.13% | 1.4천 |
|---|
| 2026.04.27 | ₩40,249 | ₩40,389 | ₩40,236 | ₩40,389 | +0.35% | 4.3천 |
|---|
| 2026.04.24 | ₩40,476 | ₩40,476 | ₩40,468 | ₩40,468 | -0.02% | 400 |
|---|
| 2026.04.23 | ₩39,916 | ₩40,213 | ₩39,916 | ₩40,213 | +0.75% | 300 |
|---|
| 2026.04.22 | ₩40,609 | ₩40,609 | ₩40,396 | ₩40,496 | -0.28% | 1.9천 |
|---|
| 2026.04.21 | ₩40,423 | ₩40,423 | ₩40,225 | ₩40,225 | -0.49% | 2.6천 |
|---|
| 2026.04.20 | ₩40,369 | ₩40,699 | ₩40,369 | ₩40,699 | +0.82% | 4천 |
|---|
| 2026.04.17 | ₩40,776 | ₩41,023 | ₩40,716 | ₩40,799 | +0.06% | 1.5만 |
|---|
| 2026.04.16 | ₩40,556 | ₩40,556 | ₩40,455 | ₩40,455 | -0.25% | 600 |
|---|
| 2026.04.15 | ₩40,383 | ₩40,516 | ₩40,356 | ₩40,516 | +0.33% | 7.6천 |
|---|
| 2026.04.14 | ₩40,196 | ₩40,215 | ₩40,196 | ₩40,215 | +0.05% | 900 |
|---|
| 2026.04.13 | ₩39,902 | ₩40,038 | ₩39,902 | ₩40,038 | +0.34% | 1천 |
|---|
| 2026.04.10 | ₩40,001 | ₩40,001 | ₩40,001 | ₩40,001 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩40,017 | ₩40,017 | ₩40,017 | ₩40,017 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,036 | ₩40,036 | ₩39,902 | ₩39,961 | -0.19% | 1.2천 |
|---|
| 2026.04.07 | ₩39,555 | ₩39,555 | ₩39,422 | ₩39,531 | -0.06% | 1.6천 |
|---|
| 2026.04.06 | ₩39,601 | ₩39,601 | ₩39,601 | ₩39,601 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩39,502 | ₩39,636 | ₩39,502 | ₩39,578 | +0.19% | 4.1천 |
|---|
| 2026.04.01 | ₩39,689 | ₩39,689 | ₩39,622 | ₩39,685 | -0.01% | 4.7천 |
|---|
| 2026.03.31 | ₩39,369 | ₩40,356 | ₩39,369 | ₩39,628 | +0.66% | 1.5만 |
|---|
| 2026.03.30 | ₩39,342 | ₩39,342 | ₩39,295 | ₩39,295 | -0.12% | 800 |
|---|
| 2026.03.27 | ₩39,302 | ₩39,345 | ₩39,302 | ₩39,345 | +0.11% | 2.9천 |
|---|
| 2026.03.26 | ₩39,609 | ₩39,622 | ₩39,431 | ₩39,431 | -0.45% | 1.3천 |
|---|
| 2026.03.25 | ₩39,716 | ₩39,742 | ₩39,716 | ₩39,742 | +0.07% | 1.8천 |
|---|
| 2026.03.24 | ₩39,676 | ₩39,676 | ₩39,395 | ₩39,561 | -0.29% | 6.1천 |
|---|
| 2026.03.23 | ₩40,062 | ₩40,062 | ₩39,929 | ₩39,944 | -0.30% | 9.1천 |
|---|
| 2026.03.20 | ₩39,782 | ₩39,809 | ₩39,574 | ₩39,574 | -0.52% | 800 |
|---|
| 2026.03.19 | ₩40,280 | ₩40,280 | ₩40,280 | ₩40,280 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,369 | ₩40,369 | ₩40,369 | ₩40,369 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩40,916 | ₩40,916 | ₩40,831 | ₩40,831 | -0.21% | 700 |
|---|
| 2026.03.16 | ₩40,463 | ₩40,609 | ₩40,463 | ₩40,564 | +0.25% | 1.9천 |
|---|
| 2026.03.13 | ₩39,942 | ₩40,012 | ₩39,942 | ₩40,012 | +0.17% | 2.2천 |
|---|
| 2026.03.12 | ₩40,209 | ₩40,209 | ₩40,185 | ₩40,185 | -0.06% | 200 |
|---|
| 2026.03.11 | ₩40,611 | ₩40,611 | ₩40,611 | ₩40,611 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩40,990 | ₩40,990 | ₩40,699 | ₩40,699 | -0.71% | 300 |
|---|
| 2026.03.09 | ₩41,690 | ₩41,690 | ₩40,609 | ₩40,703 | -2.37% | 2.6천 |
|---|
| 2026.03.06 | ₩40,663 | ₩40,747 | ₩40,663 | ₩40,747 | +0.21% | 1.3천 |
|---|
| 2026.03.05 | ₩40,848 | ₩40,848 | ₩40,848 | ₩40,848 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,010 | ₩41,063 | ₩40,943 | ₩40,956 | -0.13% | 3.4천 |
|---|
| 2026.03.03 | ₩40,850 | ₩40,998 | ₩40,850 | ₩40,998 | +0.36% | 2.8천 |
|---|
| 2026.03.02 | ₩41,343 | ₩41,343 | ₩41,279 | ₩41,279 | -0.15% | 200 |
|---|
| 2026.02.27 | ₩41,450 | ₩41,477 | ₩41,450 | ₩41,477 | +0.06% | 400 |
|---|
| 2026.02.26 | ₩41,276 | ₩41,437 | ₩41,276 | ₩41,395 | +0.29% | 2천 |
|---|
| 2026.02.25 | ₩41,343 | ₩41,356 | ₩41,303 | ₩41,356 | +0.03% | 5.2천 |
|---|
| 2026.02.24 | ₩40,970 | ₩41,517 | ₩40,970 | ₩41,499 | +1.29% | 1.5천 |
|---|
| 2026.02.23 | ₩41,423 | ₩41,513 | ₩41,423 | ₩41,513 | +0.22% | 3.8천 |
|---|
| 2026.02.20 | ₩41,423 | ₩41,423 | ₩41,423 | ₩41,423 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩41,330 | ₩41,418 | ₩41,330 | ₩41,418 | +0.21% | 1.6천 |
|---|
| 2026.02.18 | ₩41,562 | ₩41,562 | ₩41,562 | ₩41,562 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,663 | ₩41,670 | ₩41,663 | ₩41,670 | +0.02% | 1.2천 |
|---|
| 2026.02.13 | ₩41,915 | ₩41,957 | ₩41,797 | ₩41,883 | -0.08% | 2.9천 |
|---|
| 2026.02.12 | ₩41,877 | ₩41,877 | ₩41,877 | ₩41,877 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩41,423 | ₩41,710 | ₩41,423 | ₩41,710 | +0.69% | 1.5천 |
|---|
| 2026.02.10 | ₩41,503 | ₩41,585 | ₩41,503 | ₩41,585 | +0.20% | 400 |
|---|
| 2026.02.09 | ₩41,450 | ₩41,570 | ₩41,450 | ₩41,570 | +0.29% | 500 |
|---|
| 2026.02.06 | ₩41,330 | ₩41,390 | ₩41,330 | ₩41,390 | +0.15% | 800 |
|---|
| 2026.02.05 | ₩41,226 | ₩41,226 | ₩41,226 | ₩41,226 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,116 | ₩41,367 | ₩41,116 | ₩41,367 | +0.61% | 500 |
|---|
| 2026.02.03 | ₩41,090 | ₩41,170 | ₩41,090 | ₩41,170 | +0.19% | 300 |
|---|
| 2026.02.02 | ₩40,743 | ₩40,743 | ₩40,743 | ₩40,743 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩40,823 | ₩40,860 | ₩40,810 | ₩40,860 | +0.09% | 800 |
|---|
| 2026.01.29 | ₩41,292 | ₩41,370 | ₩41,292 | ₩41,370 | +0.19% | 500 |
|---|
| 2026.01.28 | ₩41,330 | ₩41,330 | ₩41,170 | ₩41,290 | -0.10% | 1.9천 |
|---|
| 2026.01.27 | ₩41,303 | ₩41,463 | ₩41,303 | ₩41,463 | +0.39% | 400 |
|---|
| 2026.01.26 | ₩41,170 | ₩41,290 | ₩41,143 | ₩41,226 | +0.14% | 4.6천 |
|---|
| 2026.01.23 | ₩41,156 | ₩41,210 | ₩41,156 | ₩41,210 | +0.13% | 600 |
|---|
| 2026.01.22 | ₩41,010 | ₩41,130 | ₩41,010 | ₩41,130 | +0.29% | 500 |
|---|
| 2026.01.21 | ₩40,863 | ₩40,996 | ₩40,863 | ₩40,970 | +0.26% | 800 |
|---|
| 2026.01.20 | ₩40,810 | ₩40,996 | ₩40,810 | ₩40,996 | +0.46% | 700 |
|---|
| 2026.01.16 | ₩40,890 | ₩40,991 | ₩40,890 | ₩40,991 | +0.25% | 900 |
|---|
| 2026.01.15 | ₩40,796 | ₩40,996 | ₩40,796 | ₩40,996 | +0.49% | 4.6천 |
|---|
| 2026.01.14 | ₩40,743 | ₩40,956 | ₩40,743 | ₩40,943 | +0.49% | 700 |
|---|
| 2026.01.13 | ₩40,663 | ₩40,769 | ₩40,663 | ₩40,769 | +0.26% | 400 |
|---|
| 2026.01.12 | ₩40,663 | ₩40,663 | ₩40,636 | ₩40,655 | -0.02% | 6.7천 |
|---|
| 2026.01.09 | ₩40,569 | ₩40,604 | ₩40,569 | ₩40,604 | +0.09% | 500 |
|---|
| 2026.01.08 | ₩40,405 | ₩40,405 | ₩40,405 | ₩40,405 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩40,066 | ₩40,101 | ₩40,036 | ₩40,101 | +0.09% | 900 |
|---|
| 2026.01.06 | ₩40,170 | ₩40,201 | ₩40,156 | ₩40,201 | +0.08% | 2.1천 |
|---|
| 2026.01.05 | ₩40,129 | ₩40,196 | ₩40,129 | ₩40,141 | +0.03% | 1.5만 |
|---|
| 2026.01.02 | ₩39,982 | ₩40,182 | ₩39,982 | ₩40,104 | +0.30% | 3천 |
|---|
| 2025.12.31 | ₩39,886 | ₩39,886 | ₩39,886 | ₩39,886 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,822 | ₩39,928 | ₩39,822 | ₩39,928 | +0.26% | 1.4천 |
|---|
| 2025.12.29 | ₩39,409 | ₩39,929 | ₩39,409 | ₩39,929 | +1.32% | 1.7천 |
|---|
| 2025.12.26 | ₩39,929 | ₩39,929 | ₩39,929 | ₩39,929 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩39,909 | ₩39,909 | ₩39,909 | ₩39,909 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,849 | ₩39,849 | ₩39,849 | ₩39,849 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩39,796 | ₩39,809 | ₩39,788 | ₩39,809 | +0.03% | 3.1천 |
|---|
| 2025.12.19 | ₩39,829 | ₩39,829 | ₩39,829 | ₩39,829 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩40,076 | ₩40,076 | ₩39,888 | ₩39,888 | -0.47% | 700 |
|---|
| 2025.12.17 | ₩39,902 | ₩39,969 | ₩39,902 | ₩39,922 | +0.05% | 4천 |
|---|
| 2025.12.16 | ₩39,902 | ₩39,902 | ₩39,796 | ₩39,841 | -0.15% | 1.5천 |
|---|
| 2025.12.15 | ₩41,557 | ₩41,590 | ₩41,517 | ₩41,590 | +0.08% | 1.7천 |
|---|
| 2025.12.12 | ₩41,610 | ₩41,677 | ₩41,583 | ₩41,621 | +0.03% | 1.7천 |
|---|
| 2025.12.11 | ₩41,957 | ₩41,997 | ₩41,757 | ₩41,773 | -0.44% | 1.7천 |
|---|
| 2025.12.10 | ₩41,743 | ₩41,782 | ₩41,743 | ₩41,765 | +0.05% | 2.8만 |
|---|
| 2025.12.09 | ₩41,677 | ₩41,690 | ₩41,650 | ₩41,650 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩41,823 | ₩41,837 | ₩41,790 | ₩41,790 | -0.08% | 1.2천 |
|---|
| 2025.12.05 | ₩41,943 | ₩41,973 | ₩41,943 | ₩41,973 | +0.07% | 1.1천 |
|---|
| 2025.12.04 | ₩41,855 | ₩41,877 | ₩41,855 | ₩41,877 | +0.05% | 600 |
|---|
| 2025.12.03 | ₩41,915 | ₩41,915 | ₩41,915 | ₩41,915 | 0.00% | 1.1천 |
|---|
| 2025.12.02 | ₩41,663 | ₩41,737 | ₩41,663 | ₩41,729 | +0.16% | 3.5천 |
|---|
| 2025.12.01 | ₩41,810 | ₩41,837 | ₩41,766 | ₩41,766 | -0.11% | 2천 |
|---|
| 2025.11.28 | ₩41,770 | ₩41,770 | ₩41,770 | ₩41,770 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩41,557 | ₩41,657 | ₩41,557 | ₩41,622 | +0.16% | 2.6천 |
|---|
| 2025.11.25 | ₩41,290 | ₩41,295 | ₩41,290 | ₩41,295 | +0.01% | 2천 |
|---|
| 2025.11.24 | ₩41,103 | ₩41,279 | ₩41,103 | ₩41,279 | +0.43% | 1.6만 |
|---|
| 2025.11.21 | ₩41,130 | ₩41,235 | ₩40,876 | ₩41,222 | +0.22% | 2.2만 |
|---|
| 2025.11.20 | ₩40,992 | ₩40,992 | ₩40,992 | ₩40,992 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,124 | ₩41,124 | ₩41,072 | ₩41,072 | -0.13% | 900 |
|---|
| 2025.11.18 | ₩41,063 | ₩41,195 | ₩41,063 | ₩41,195 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩41,076 | ₩41,148 | ₩41,076 | ₩41,148 | +0.18% | 1.5천 |
|---|
| 2025.11.14 | ₩41,223 | ₩41,270 | ₩41,223 | ₩41,270 | +0.11% | 400 |
|---|
| 2025.11.13 | ₩41,316 | ₩41,316 | ₩41,259 | ₩41,259 | -0.14% | 900 |
|---|
| 2025.11.12 | ₩41,271 | ₩41,271 | ₩41,271 | ₩41,271 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,330 | ₩41,437 | ₩41,330 | ₩41,437 | +0.26% | 300 |
|---|
| 2025.11.10 | ₩40,970 | ₩41,143 | ₩40,970 | ₩41,143 | +0.42% | 2.4천 |
|---|
| 2025.11.07 | ₩41,176 | ₩41,176 | ₩41,176 | ₩41,176 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩41,130 | ₩41,130 | ₩41,083 | ₩41,083 | -0.11% | 1천 |
|---|
| 2025.11.05 | ₩40,810 | ₩40,874 | ₩40,810 | ₩40,874 | +0.16% | 1.2천 |
|---|
| 2025.11.04 | ₩40,903 | ₩40,943 | ₩40,890 | ₩40,942 | +0.09% | 1만 |
|---|
| 2025.11.03 | ₩40,743 | ₩40,783 | ₩40,729 | ₩40,783 | +0.10% | 1.2천 |
|---|
| 2025.10.31 | ₩40,663 | ₩40,712 | ₩40,663 | ₩40,712 | +0.12% | 600 |
|---|
| 2025.10.30 | ₩40,755 | ₩40,755 | ₩40,743 | ₩40,743 | -0.03% | 300 |
|---|
| 2025.10.29 | ₩40,777 | ₩40,844 | ₩40,729 | ₩40,763 | -0.04% | 7.4천 |
|---|
| 2025.10.28 | ₩41,196 | ₩41,210 | ₩41,116 | ₩41,116 | -0.19% | 6.4천 |
|---|
| 2025.10.27 | ₩41,179 | ₩41,179 | ₩41,179 | ₩41,179 | 0.00% | 400 |
|---|
| 2025.10.24 | ₩41,196 | ₩41,276 | ₩41,196 | ₩41,218 | +0.05% | 1.6천 |
|---|
| 2025.10.23 | ₩41,220 | ₩41,303 | ₩41,196 | ₩41,246 | +0.06% | 8.4천 |
|---|
| 2025.10.22 | ₩41,183 | ₩41,242 | ₩41,130 | ₩41,242 | +0.14% | 2천 |
|---|
| 2025.10.21 | ₩40,970 | ₩41,103 | ₩40,970 | ₩41,003 | +0.08% | 1.7만 |
|---|
| 2025.10.20 | ₩40,769 | ₩40,936 | ₩40,769 | ₩40,936 | +0.41% | 300 |
|---|
| 2025.10.17 | ₩40,129 | ₩40,697 | ₩40,129 | ₩40,697 | +1.42% | 3.9천 |
|---|
| 2025.10.16 | ₩40,636 | ₩40,636 | ₩40,636 | ₩40,636 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩40,823 | ₩40,836 | ₩40,717 | ₩40,756 | -0.16% | 1.7천 |
|---|
| 2025.10.14 | ₩40,569 | ₩40,768 | ₩40,569 | ₩40,768 | +0.49% | 900 |
|---|
| 2025.10.13 | ₩40,796 | ₩40,930 | ₩40,676 | ₩40,871 | +0.18% | 4.2천 |
|---|
| 2025.10.10 | ₩41,103 | ₩41,170 | ₩40,788 | ₩40,788 | -0.77% | 4.4천 |
|---|