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 | ₩39,798 | ₩39,857 | ₩39,798 | ₩39,857 | +0.15% | 900 |
| 2026.10.08 | ₩39,087 | ₩39,794 | ₩39,087 | ₩39,794 | +1.81% | 1.8천 |
| 2026.10.07 | ₩39,449 | ₩39,704 | ₩39,449 | ₩39,697 | +0.63% | 1.5천 |
| 2026.10.06 | ₩40,026 | ₩40,026 | ₩39,986 | ₩39,992 | -0.08% | 900 |
| 2026.10.05 | ₩39,798 | ₩39,798 | ₩39,798 | ₩39,798 | 0.00% | 100 |
| 2026.10.02 | ₩39,825 | ₩39,825 | ₩39,825 | ₩39,825 | 0.00% | 200 |
| 2026.10.01 | ₩39,717 | ₩39,721 | ₩39,717 | ₩39,721 | +0.01% | 2.5천 |
| 2026.09.30 | ₩39,919 | ₩39,919 | ₩39,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,919 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩39,986 | ₩40,147 | ₩39,945 | ₩40,147 | +0.40% | 12.1만 |
|---|
| 2026.09.28 | ₩40,080 | ₩40,117 | ₩40,080 | ₩40,117 | +0.09% | 400 |
|---|
| 2026.09.25 | ₩40,442 | ₩40,527 | ₩40,442 | ₩40,527 | +0.21% | 700 |
|---|
| 2026.09.24 | ₩40,413 | ₩40,425 | ₩40,361 | ₩40,425 | +0.03% | 1.2천 |
|---|
| 2026.09.23 | ₩40,924 | ₩40,924 | ₩40,710 | ₩40,775 | -0.36% | 1.2천 |
|---|
| 2026.09.22 | ₩41,432 | ₩41,432 | ₩41,432 | ₩41,432 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,327 | ₩41,392 | ₩41,286 | ₩41,392 | +0.16% | 1.1천 |
|---|
| 2026.09.18 | ₩41,125 | ₩41,286 | ₩41,058 | ₩41,200 | +0.18% | 4천 |
|---|
| 2026.09.17 | ₩41,305 | ₩41,305 | ₩41,305 | ₩41,305 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,146 | ₩41,146 | ₩41,017 | ₩41,017 | -0.31% | 400 |
|---|
| 2026.09.15 | ₩41,099 | ₩41,151 | ₩41,099 | ₩41,151 | +0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩41,286 | ₩41,286 | ₩41,262 | ₩41,262 | -0.06% | 2.1천 |
|---|
| 2026.09.11 | ₩41,581 | ₩41,581 | ₩41,581 | ₩41,581 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩41,580 | ₩41,580 | ₩41,580 | ₩41,580 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,104 | ₩42,104 | ₩41,977 | ₩41,977 | -0.30% | 1.5천 |
|---|
| 2026.09.08 | ₩42,130 | ₩42,130 | ₩42,130 | ₩42,130 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩42,091 | ₩42,091 | ₩42,068 | ₩42,068 | -0.05% | 400 |
|---|
| 2026.09.03 | ₩42,158 | ₩42,158 | ₩42,150 | ₩42,150 | -0.02% | 4.4만 |
|---|
| 2026.09.02 | ₩41,796 | ₩41,903 | ₩41,796 | ₩41,903 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩41,702 | ₩41,715 | ₩41,630 | ₩41,630 | -0.17% | 1.2천 |
|---|
| 2026.08.31 | ₩41,876 | ₩41,876 | ₩41,769 | ₩41,821 | -0.13% | 1천 |
|---|
| 2026.08.28 | ₩42,104 | ₩42,131 | ₩41,943 | ₩41,943 | -0.38% | 400 |
|---|
| 2026.08.27 | ₩42,080 | ₩42,080 | ₩42,080 | ₩42,080 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩42,158 | ₩42,158 | ₩42,048 | ₩42,048 | -0.26% | 500 |
|---|
| 2026.08.25 | ₩42,077 | ₩42,228 | ₩42,077 | ₩42,228 | +0.36% | 4.4천 |
|---|
| 2026.08.24 | ₩40,897 | ₩42,079 | ₩40,897 | ₩42,079 | +2.89% | 4.8천 |
|---|
| 2026.08.21 | ₩42,051 | ₩42,064 | ₩41,903 | ₩41,992 | -0.14% | 4.8천 |
|---|
| 2026.08.20 | ₩41,816 | ₩41,816 | ₩41,648 | ₩41,702 | -0.27% | 1.1만 |
|---|
| 2026.08.19 | ₩41,742 | ₩41,891 | ₩41,729 | ₩41,891 | +0.36% | 3.1천 |
|---|
| 2026.08.18 | ₩41,259 | ₩41,259 | ₩41,206 | ₩41,206 | -0.13% | 200 |
|---|
| 2026.08.17 | ₩41,541 | ₩41,541 | ₩41,353 | ₩41,353 | -0.45% | 400 |
|---|
| 2026.08.14 | ₩41,407 | ₩41,414 | ₩41,407 | ₩41,414 | +0.02% | 600 |
|---|
| 2026.08.13 | ₩41,386 | ₩41,386 | ₩41,386 | ₩41,386 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,441 | ₩41,441 | ₩41,441 | ₩41,441 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,522 | ₩41,522 | ₩41,522 | ₩41,522 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,622 | ₩41,622 | ₩41,474 | ₩41,580 | -0.10% | 600 |
|---|
| 2026.08.07 | ₩41,662 | ₩41,679 | ₩41,568 | ₩41,679 | +0.04% | 900 |
|---|
| 2026.08.06 | ₩41,353 | ₩41,353 | ₩41,320 | ₩41,320 | -0.08% | 200 |
|---|
| 2026.08.05 | ₩41,408 | ₩41,408 | ₩41,408 | ₩41,408 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,018 | ₩41,166 | ₩41,018 | ₩41,151 | +0.32% | 1천 |
|---|
| 2026.08.03 | ₩40,696 | ₩40,753 | ₩40,696 | ₩40,753 | +0.14% | 400 |
|---|
| 2026.07.31 | ₩40,535 | ₩40,576 | ₩40,495 | ₩40,535 | 0.00% | 5.2천 |
|---|
| 2026.07.30 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 400 |
|---|
| 2026.07.29 | ₩40,696 | ₩40,857 | ₩40,513 | ₩40,513 | -0.45% | 1.2천 |
|---|
| 2026.07.28 | ₩40,509 | ₩40,690 | ₩40,509 | ₩40,690 | +0.45% | 1.8천 |
|---|
| 2026.07.27 | ₩40,522 | ₩40,584 | ₩40,522 | ₩40,584 | +0.15% | 2.8천 |
|---|
| 2026.07.24 | ₩40,368 | ₩40,401 | ₩40,227 | ₩40,305 | -0.16% | 1.1만 |
|---|
| 2026.07.23 | ₩40,334 | ₩40,415 | ₩40,334 | ₩40,361 | +0.07% | 2천 |
|---|
| 2026.07.22 | ₩40,696 | ₩40,696 | ₩40,644 | ₩40,644 | -0.13% | 1.1천 |
|---|
| 2026.07.21 | ₩40,763 | ₩40,763 | ₩40,663 | ₩40,663 | -0.25% | 1.4천 |
|---|
| 2026.07.20 | ₩40,696 | ₩40,696 | ₩40,696 | ₩40,696 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,806 | ₩40,806 | ₩40,806 | ₩40,806 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,804 | ₩40,830 | ₩40,790 | ₩40,805 | +0.00% | 1.9천 |
|---|
| 2026.07.15 | ₩40,924 | ₩40,924 | ₩40,877 | ₩40,877 | -0.11% | 500 |
|---|
| 2026.07.14 | ₩40,871 | ₩40,871 | ₩40,771 | ₩40,771 | -0.24% | 200 |
|---|
| 2026.07.13 | ₩40,695 | ₩40,695 | ₩40,695 | ₩40,695 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩40,818 | ₩40,818 | ₩40,818 | ₩40,818 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,750 | ₩40,938 | ₩36,674 | ₩40,871 | +0.30% | 5.5천 |
|---|
| 2026.07.08 | ₩40,857 | ₩40,857 | ₩40,804 | ₩40,804 | -0.13% | 6.1천 |
|---|
| 2026.07.07 | ₩41,152 | ₩41,152 | ₩40,994 | ₩40,994 | -0.38% | 2.9천 |
|---|
| 2026.07.06 | ₩41,192 | ₩41,264 | ₩41,192 | ₩41,264 | +0.17% | 900 |
|---|
| 2026.07.02 | ₩41,206 | ₩41,206 | ₩41,125 | ₩41,160 | -0.11% | 2.9천 |
|---|
| 2026.07.01 | ₩41,006 | ₩41,006 | ₩41,006 | ₩41,006 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,166 | ₩41,219 | ₩41,127 | ₩41,127 | -0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩41,099 | ₩41,206 | ₩40,951 | ₩41,206 | +0.26% | 2.1천 |
|---|
| 2026.06.26 | ₩41,005 | ₩41,084 | ₩41,005 | ₩41,084 | +0.19% | 500 |
|---|
| 2026.06.25 | ₩40,938 | ₩41,032 | ₩40,938 | ₩40,939 | +0.00% | 1.5천 |
|---|
| 2026.06.24 | ₩40,790 | ₩40,790 | ₩40,762 | ₩40,762 | -0.07% | 1천 |
|---|
| 2026.06.23 | ₩40,857 | ₩40,857 | ₩40,751 | ₩40,751 | -0.26% | 1.4천 |
|---|
| 2026.06.22 | ₩40,884 | ₩40,884 | ₩40,881 | ₩40,881 | -0.01% | 600 |
|---|
| 2026.06.18 | ₩41,259 | ₩41,259 | ₩41,045 | ₩41,087 | -0.42% | 2.2천 |
|---|
| 2026.06.17 | ₩45,644 | ₩49,855 | ₩41,116 | ₩41,116 | -9.92% | 800 |
|---|
| 2026.06.16 | ₩41,514 | ₩41,514 | ₩41,497 | ₩41,497 | -0.04% | 1.3천 |
|---|
| 2026.06.15 | ₩40,978 | ₩41,447 | ₩40,978 | ₩41,447 | +1.15% | 1.1천 |
|---|
| 2026.06.12 | ₩41,300 | ₩41,300 | ₩41,300 | ₩41,300 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩41,058 | ₩41,223 | ₩41,058 | ₩41,223 | +0.40% | 2.1천 |
|---|
| 2026.06.10 | ₩41,139 | ₩41,139 | ₩41,040 | ₩41,040 | -0.24% | 200 |
|---|
| 2026.06.09 | ₩40,924 | ₩41,087 | ₩40,924 | ₩41,087 | +0.40% | 4.3천 |
|---|
| 2026.06.08 | ₩40,883 | ₩40,883 | ₩40,883 | ₩40,883 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩40,951 | ₩41,041 | ₩40,951 | ₩41,041 | +0.22% | 600 |
|---|
| 2026.06.04 | ₩40,656 | ₩41,032 | ₩40,656 | ₩40,989 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩40,388 | ₩41,005 | ₩40,173 | ₩40,876 | +1.21% | 7.7천 |
|---|
| 2026.06.02 | ₩40,991 | ₩40,991 | ₩40,952 | ₩40,952 | -0.09% | 1천 |
|---|
| 2026.06.01 | ₩40,817 | ₩40,875 | ₩40,763 | ₩40,875 | +0.14% | 1.3천 |
|---|
| 2026.05.29 | ₩41,038 | ₩41,085 | ₩39,959 | ₩40,956 | -0.20% | 1.7만 |
|---|
| 2026.05.28 | ₩40,817 | ₩41,018 | ₩40,817 | ₩40,993 | +0.43% | 2.1만 |
|---|
| 2026.05.27 | ₩40,867 | ₩40,867 | ₩40,867 | ₩40,867 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩40,321 | ₩40,944 | ₩40,321 | ₩40,920 | +1.49% | 5.4천 |
|---|
| 2026.05.22 | ₩40,964 | ₩40,964 | ₩40,897 | ₩40,951 | -0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩40,884 | ₩40,978 | ₩40,884 | ₩40,912 | +0.07% | 3.9천 |
|---|
| 2026.05.20 | ₩41,099 | ₩41,099 | ₩40,998 | ₩40,998 | -0.24% | 200 |
|---|
| 2026.05.19 | ₩40,602 | ₩41,058 | ₩36,553 | ₩41,058 | +1.12% | 1.4천 |
|---|
| 2026.05.18 | ₩41,099 | ₩41,152 | ₩41,032 | ₩41,096 | -0.01% | 7.5천 |
|---|
| 2026.05.15 | ₩41,099 | ₩41,099 | ₩41,058 | ₩41,058 | -0.10% | 2.7천 |
|---|
| 2026.05.14 | ₩41,380 | ₩41,474 | ₩41,341 | ₩41,341 | -0.09% | 6천 |
|---|
| 2026.05.13 | ₩41,514 | ₩41,514 | ₩41,459 | ₩41,459 | -0.13% | 7.6천 |
|---|
| 2026.05.12 | ₩41,501 | ₩41,501 | ₩41,445 | ₩41,445 | -0.14% | 500 |
|---|
| 2026.05.11 | ₩41,809 | ₩41,809 | ₩41,725 | ₩41,725 | -0.20% | 4.7천 |
|---|
| 2026.05.08 | ₩41,608 | ₩41,670 | ₩41,474 | ₩41,670 | +0.15% | 1.2천 |
|---|
| 2026.05.07 | ₩41,863 | ₩41,863 | ₩41,313 | ₩41,427 | -1.04% | 1.5천 |
|---|
| 2026.05.06 | ₩41,360 | ₩41,470 | ₩41,360 | ₩41,470 | +0.27% | 300 |
|---|
| 2026.05.05 | ₩40,938 | ₩40,951 | ₩40,817 | ₩40,938 | 0.00% | 2.5만 |
|---|
| 2026.05.04 | ₩40,267 | ₩40,964 | ₩40,267 | ₩40,708 | +1.10% | 900 |
|---|
| 2026.05.01 | ₩40,080 | ₩40,833 | ₩40,080 | ₩40,833 | +1.88% | 2.2천 |
|---|
| 2026.04.30 | ₩40,401 | ₩40,631 | ₩40,401 | ₩40,631 | +0.57% | 2.4천 |
|---|
| 2026.04.29 | ₩40,120 | ₩40,254 | ₩40,066 | ₩40,139 | +0.05% | 1.1천 |
|---|
| 2026.04.28 | ₩40,428 | ₩40,482 | ₩40,401 | ₩40,482 | +0.13% | 1.4천 |
|---|
| 2026.04.27 | ₩40,455 | ₩40,596 | ₩40,442 | ₩40,596 | +0.35% | 4.3천 |
|---|
| 2026.04.24 | ₩40,683 | ₩40,683 | ₩40,675 | ₩40,675 | -0.02% | 400 |
|---|
| 2026.04.23 | ₩40,120 | ₩40,419 | ₩40,120 | ₩40,419 | +0.75% | 300 |
|---|
| 2026.04.22 | ₩40,817 | ₩40,817 | ₩40,602 | ₩40,703 | -0.28% | 1.9천 |
|---|
| 2026.04.21 | ₩40,629 | ₩40,629 | ₩40,431 | ₩40,431 | -0.49% | 2.6천 |
|---|
| 2026.04.20 | ₩40,576 | ₩40,907 | ₩40,576 | ₩40,907 | +0.82% | 4천 |
|---|
| 2026.04.17 | ₩40,985 | ₩41,233 | ₩40,924 | ₩41,007 | +0.06% | 1.5만 |
|---|
| 2026.04.16 | ₩40,763 | ₩40,763 | ₩40,661 | ₩40,661 | -0.25% | 600 |
|---|
| 2026.04.15 | ₩40,589 | ₩40,723 | ₩40,562 | ₩40,723 | +0.33% | 7.6천 |
|---|
| 2026.04.14 | ₩40,401 | ₩40,420 | ₩40,401 | ₩40,420 | +0.05% | 900 |
|---|
| 2026.04.13 | ₩40,106 | ₩40,243 | ₩40,106 | ₩40,243 | +0.34% | 1천 |
|---|
| 2026.04.10 | ₩40,206 | ₩40,206 | ₩40,206 | ₩40,206 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩40,222 | ₩40,222 | ₩40,222 | ₩40,222 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,240 | ₩40,240 | ₩40,106 | ₩40,165 | -0.19% | 1.2천 |
|---|
| 2026.04.07 | ₩39,758 | ₩39,758 | ₩39,624 | ₩39,734 | -0.06% | 1.6천 |
|---|
| 2026.04.06 | ₩39,803 | ₩39,803 | ₩39,803 | ₩39,803 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩39,704 | ₩39,838 | ₩39,704 | ₩39,780 | +0.19% | 4.1천 |
|---|
| 2026.04.01 | ₩39,892 | ₩39,892 | ₩39,825 | ₩39,888 | -0.01% | 4.7천 |
|---|
| 2026.03.31 | ₩39,570 | ₩40,562 | ₩39,570 | ₩39,830 | +0.66% | 1.5만 |
|---|
| 2026.03.30 | ₩39,543 | ₩39,543 | ₩39,496 | ₩39,496 | -0.12% | 800 |
|---|
| 2026.03.27 | ₩39,503 | ₩39,546 | ₩39,503 | ₩39,546 | +0.11% | 2.9천 |
|---|
| 2026.03.26 | ₩39,811 | ₩39,825 | ₩39,633 | ₩39,633 | -0.45% | 1.3천 |
|---|
| 2026.03.25 | ₩39,919 | ₩39,945 | ₩39,919 | ₩39,945 | +0.07% | 1.8천 |
|---|
| 2026.03.24 | ₩39,878 | ₩39,878 | ₩39,597 | ₩39,763 | -0.29% | 6.1천 |
|---|
| 2026.03.23 | ₩40,267 | ₩40,267 | ₩40,133 | ₩40,148 | -0.30% | 9.1천 |
|---|
| 2026.03.20 | ₩39,986 | ₩40,012 | ₩39,776 | ₩39,776 | -0.52% | 800 |
|---|
| 2026.03.19 | ₩40,486 | ₩40,486 | ₩40,486 | ₩40,486 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,576 | ₩40,576 | ₩40,576 | ₩40,576 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩41,125 | ₩41,125 | ₩41,040 | ₩41,040 | -0.21% | 700 |
|---|
| 2026.03.16 | ₩40,669 | ₩40,817 | ₩40,669 | ₩40,771 | +0.25% | 1.9천 |
|---|
| 2026.03.13 | ₩40,147 | ₩40,216 | ₩40,147 | ₩40,216 | +0.17% | 2.2천 |
|---|
| 2026.03.12 | ₩40,415 | ₩40,415 | ₩40,391 | ₩40,391 | -0.06% | 200 |
|---|
| 2026.03.11 | ₩40,818 | ₩40,818 | ₩40,818 | ₩40,818 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩41,199 | ₩41,199 | ₩40,907 | ₩40,907 | -0.71% | 300 |
|---|
| 2026.03.09 | ₩41,903 | ₩41,903 | ₩40,817 | ₩40,911 | -2.37% | 2.6천 |
|---|
| 2026.03.06 | ₩40,871 | ₩40,955 | ₩40,871 | ₩40,955 | +0.21% | 1.3천 |
|---|
| 2026.03.05 | ₩41,057 | ₩41,057 | ₩41,057 | ₩41,057 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,219 | ₩41,273 | ₩41,152 | ₩41,166 | -0.13% | 3.4천 |
|---|
| 2026.03.03 | ₩41,058 | ₩41,207 | ₩41,058 | ₩41,207 | +0.36% | 2.8천 |
|---|
| 2026.03.02 | ₩41,554 | ₩41,554 | ₩41,490 | ₩41,490 | -0.15% | 200 |
|---|
| 2026.02.27 | ₩41,662 | ₩41,689 | ₩41,662 | ₩41,689 | +0.06% | 400 |
|---|
| 2026.02.26 | ₩41,487 | ₩41,648 | ₩41,487 | ₩41,607 | +0.29% | 2천 |
|---|
| 2026.02.25 | ₩41,554 | ₩41,568 | ₩41,514 | ₩41,568 | +0.03% | 5.2천 |
|---|
| 2026.02.24 | ₩41,179 | ₩41,729 | ₩41,179 | ₩41,711 | +1.29% | 1.5천 |
|---|
| 2026.02.23 | ₩41,635 | ₩41,725 | ₩41,635 | ₩41,725 | +0.22% | 3.8천 |
|---|
| 2026.02.20 | ₩41,635 | ₩41,635 | ₩41,635 | ₩41,635 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩41,541 | ₩41,630 | ₩41,541 | ₩41,630 | +0.21% | 1.6천 |
|---|
| 2026.02.18 | ₩41,774 | ₩41,774 | ₩41,774 | ₩41,774 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,876 | ₩41,883 | ₩41,876 | ₩41,883 | +0.02% | 1.2천 |
|---|
| 2026.02.13 | ₩42,130 | ₩42,171 | ₩42,010 | ₩42,098 | -0.08% | 2.9천 |
|---|
| 2026.02.12 | ₩42,091 | ₩42,091 | ₩42,091 | ₩42,091 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩41,635 | ₩41,923 | ₩41,635 | ₩41,923 | +0.69% | 1.5천 |
|---|
| 2026.02.10 | ₩41,715 | ₩41,797 | ₩41,715 | ₩41,797 | +0.20% | 400 |
|---|
| 2026.02.09 | ₩41,662 | ₩41,782 | ₩41,662 | ₩41,782 | +0.29% | 500 |
|---|
| 2026.02.06 | ₩41,541 | ₩41,601 | ₩41,541 | ₩41,601 | +0.15% | 800 |
|---|
| 2026.02.05 | ₩41,436 | ₩41,436 | ₩41,436 | ₩41,436 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,327 | ₩41,579 | ₩41,327 | ₩41,579 | +0.61% | 500 |
|---|
| 2026.02.03 | ₩41,300 | ₩41,380 | ₩41,300 | ₩41,380 | +0.19% | 300 |
|---|
| 2026.02.02 | ₩40,951 | ₩40,951 | ₩40,951 | ₩40,951 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩41,032 | ₩41,069 | ₩41,018 | ₩41,069 | +0.09% | 800 |
|---|
| 2026.01.29 | ₩41,504 | ₩41,581 | ₩41,504 | ₩41,581 | +0.19% | 500 |
|---|
| 2026.01.28 | ₩41,541 | ₩41,541 | ₩41,380 | ₩41,501 | -0.10% | 1.9천 |
|---|
| 2026.01.27 | ₩41,514 | ₩41,675 | ₩41,514 | ₩41,675 | +0.39% | 400 |
|---|
| 2026.01.26 | ₩41,380 | ₩41,501 | ₩41,353 | ₩41,436 | +0.14% | 4.6천 |
|---|
| 2026.01.23 | ₩41,367 | ₩41,420 | ₩41,367 | ₩41,420 | +0.13% | 600 |
|---|
| 2026.01.22 | ₩41,219 | ₩41,340 | ₩41,219 | ₩41,340 | +0.29% | 500 |
|---|
| 2026.01.21 | ₩41,072 | ₩41,206 | ₩41,072 | ₩41,179 | +0.26% | 800 |
|---|
| 2026.01.20 | ₩41,018 | ₩41,206 | ₩41,018 | ₩41,206 | +0.46% | 700 |
|---|
| 2026.01.16 | ₩41,099 | ₩41,200 | ₩41,099 | ₩41,200 | +0.25% | 900 |
|---|
| 2026.01.15 | ₩41,005 | ₩41,206 | ₩41,005 | ₩41,206 | +0.49% | 4.6천 |
|---|
| 2026.01.14 | ₩40,951 | ₩41,166 | ₩40,951 | ₩41,152 | +0.49% | 700 |
|---|
| 2026.01.13 | ₩40,871 | ₩40,978 | ₩40,871 | ₩40,978 | +0.26% | 400 |
|---|
| 2026.01.12 | ₩40,871 | ₩40,871 | ₩40,844 | ₩40,863 | -0.02% | 6.7천 |
|---|
| 2026.01.09 | ₩40,777 | ₩40,812 | ₩40,777 | ₩40,812 | +0.09% | 500 |
|---|
| 2026.01.08 | ₩40,612 | ₩40,612 | ₩40,612 | ₩40,612 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩40,271 | ₩40,306 | ₩40,240 | ₩40,306 | +0.09% | 900 |
|---|
| 2026.01.06 | ₩40,376 | ₩40,407 | ₩40,361 | ₩40,407 | +0.08% | 2.1천 |
|---|
| 2026.01.05 | ₩40,334 | ₩40,401 | ₩40,334 | ₩40,346 | +0.03% | 1.5만 |
|---|
| 2026.01.02 | ₩40,187 | ₩40,388 | ₩40,187 | ₩40,309 | +0.30% | 3천 |
|---|
| 2025.12.31 | ₩40,090 | ₩40,090 | ₩40,090 | ₩40,090 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,026 | ₩40,132 | ₩40,026 | ₩40,132 | +0.26% | 1.4천 |
|---|
| 2025.12.29 | ₩39,610 | ₩40,133 | ₩39,610 | ₩40,133 | +1.32% | 1.7천 |
|---|
| 2025.12.26 | ₩40,133 | ₩40,133 | ₩40,133 | ₩40,133 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩40,113 | ₩40,113 | ₩40,113 | ₩40,113 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,053 | ₩40,053 | ₩40,053 | ₩40,053 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩39,999 | ₩40,012 | ₩39,991 | ₩40,012 | +0.03% | 3.1천 |
|---|
| 2025.12.19 | ₩40,033 | ₩40,033 | ₩40,033 | ₩40,033 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩40,281 | ₩40,281 | ₩40,092 | ₩40,092 | -0.47% | 700 |
|---|
| 2025.12.17 | ₩40,106 | ₩40,173 | ₩40,106 | ₩40,126 | +0.05% | 4천 |
|---|
| 2025.12.16 | ₩40,106 | ₩40,106 | ₩39,999 | ₩40,045 | -0.15% | 1.5천 |
|---|
| 2025.12.15 | ₩41,769 | ₩41,803 | ₩41,729 | ₩41,803 | +0.08% | 1.7천 |
|---|
| 2025.12.12 | ₩41,823 | ₩41,890 | ₩41,796 | ₩41,833 | +0.03% | 1.7천 |
|---|
| 2025.12.11 | ₩42,171 | ₩42,212 | ₩41,970 | ₩41,986 | -0.44% | 1.7천 |
|---|
| 2025.12.10 | ₩41,957 | ₩41,996 | ₩41,957 | ₩41,978 | +0.05% | 2.8만 |
|---|
| 2025.12.09 | ₩41,890 | ₩41,903 | ₩41,863 | ₩41,863 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩42,037 | ₩42,051 | ₩42,004 | ₩42,004 | -0.08% | 1.2천 |
|---|
| 2025.12.05 | ₩42,158 | ₩42,187 | ₩42,158 | ₩42,187 | +0.07% | 1.1천 |
|---|
| 2025.12.04 | ₩42,069 | ₩42,091 | ₩42,069 | ₩42,091 | +0.05% | 600 |
|---|
| 2025.12.03 | ₩42,130 | ₩42,130 | ₩42,130 | ₩42,130 | 0.00% | 1.1천 |
|---|
| 2025.12.02 | ₩41,876 | ₩41,950 | ₩41,876 | ₩41,942 | +0.16% | 3.5천 |
|---|
| 2025.12.01 | ₩42,024 | ₩42,051 | ₩41,980 | ₩41,980 | -0.11% | 2천 |
|---|
| 2025.11.28 | ₩41,984 | ₩41,984 | ₩41,984 | ₩41,984 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩41,769 | ₩41,870 | ₩41,769 | ₩41,835 | +0.16% | 2.6천 |
|---|
| 2025.11.25 | ₩41,501 | ₩41,506 | ₩41,501 | ₩41,506 | +0.01% | 2천 |
|---|
| 2025.11.24 | ₩41,313 | ₩41,490 | ₩41,313 | ₩41,490 | +0.43% | 1.6만 |
|---|
| 2025.11.21 | ₩41,340 | ₩41,446 | ₩41,085 | ₩41,432 | +0.22% | 2.2만 |
|---|
| 2025.11.20 | ₩41,202 | ₩41,202 | ₩41,202 | ₩41,202 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,335 | ₩41,335 | ₩41,282 | ₩41,282 | -0.13% | 900 |
|---|
| 2025.11.18 | ₩41,273 | ₩41,406 | ₩41,273 | ₩41,406 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩41,286 | ₩41,359 | ₩41,286 | ₩41,359 | +0.18% | 1.5천 |
|---|
| 2025.11.14 | ₩41,434 | ₩41,481 | ₩41,434 | ₩41,481 | +0.11% | 400 |
|---|
| 2025.11.13 | ₩41,528 | ₩41,528 | ₩41,470 | ₩41,470 | -0.14% | 900 |
|---|
| 2025.11.12 | ₩41,482 | ₩41,482 | ₩41,482 | ₩41,482 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,541 | ₩41,648 | ₩41,541 | ₩41,648 | +0.26% | 300 |
|---|
| 2025.11.10 | ₩41,179 | ₩41,353 | ₩41,179 | ₩41,353 | +0.42% | 2.4천 |
|---|
| 2025.11.07 | ₩41,387 | ₩41,387 | ₩41,387 | ₩41,387 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩41,340 | ₩41,340 | ₩41,293 | ₩41,293 | -0.11% | 1천 |
|---|
| 2025.11.05 | ₩41,018 | ₩41,082 | ₩41,018 | ₩41,082 | +0.16% | 1.2천 |
|---|
| 2025.11.04 | ₩41,112 | ₩41,152 | ₩41,099 | ₩41,151 | +0.09% | 1만 |
|---|
| 2025.11.03 | ₩40,951 | ₩40,991 | ₩40,938 | ₩40,991 | +0.10% | 1.2천 |
|---|
| 2025.10.31 | ₩40,871 | ₩40,920 | ₩40,871 | ₩40,920 | +0.12% | 600 |
|---|
| 2025.10.30 | ₩40,963 | ₩40,963 | ₩40,951 | ₩40,951 | -0.03% | 300 |
|---|
| 2025.10.29 | ₩40,986 | ₩41,053 | ₩40,938 | ₩40,971 | -0.04% | 7.4천 |
|---|
| 2025.10.28 | ₩41,407 | ₩41,420 | ₩41,327 | ₩41,327 | -0.19% | 6.4천 |
|---|
| 2025.10.27 | ₩41,390 | ₩41,390 | ₩41,390 | ₩41,390 | 0.00% | 400 |
|---|
| 2025.10.24 | ₩41,407 | ₩41,487 | ₩41,407 | ₩41,428 | +0.05% | 1.6천 |
|---|
| 2025.10.23 | ₩41,431 | ₩41,514 | ₩41,407 | ₩41,457 | +0.06% | 8.4천 |
|---|
| 2025.10.22 | ₩41,394 | ₩41,453 | ₩41,340 | ₩41,453 | +0.14% | 2천 |
|---|
| 2025.10.21 | ₩41,179 | ₩41,313 | ₩41,179 | ₩41,213 | +0.08% | 1.7만 |
|---|
| 2025.10.20 | ₩40,978 | ₩41,146 | ₩40,978 | ₩41,146 | +0.41% | 300 |
|---|
| 2025.10.17 | ₩40,334 | ₩40,905 | ₩40,334 | ₩40,905 | +1.42% | 3.9천 |
|---|
| 2025.10.16 | ₩40,844 | ₩40,844 | ₩40,844 | ₩40,844 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩41,032 | ₩41,045 | ₩40,926 | ₩40,964 | -0.16% | 1.7천 |
|---|
| 2025.10.14 | ₩40,777 | ₩40,977 | ₩40,777 | ₩40,977 | +0.49% | 900 |
|---|
| 2025.10.13 | ₩41,005 | ₩41,139 | ₩40,884 | ₩41,080 | +0.18% | 4.2천 |
|---|
| 2025.10.10 | ₩41,313 | ₩41,380 | ₩40,997 | ₩40,997 | -0.77% | 4.4천 |
|---|