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 | ₩39,705 | ₩39,764 | ₩39,705 | ₩39,764 | +0.15% | 900 |
| 2026.10.08 | ₩38,996 | ₩39,701 | ₩38,996 | ₩39,701 | +1.81% | 1.8천 |
| 2026.10.07 | ₩39,357 | ₩39,612 | ₩39,357 | ₩39,605 | +0.63% | 1.5천 |
| 2026.10.06 | ₩39,933 | ₩39,933 | ₩39,893 | ₩39,899 | -0.08% | 900 |
| 2026.10.05 | ₩39,705 | ₩39,705 | ₩39,705 | ₩39,705 | 0.00% | 100 |
| 2026.10.02 | ₩39,732 | ₩39,732 | ₩39,732 | ₩39,732 | 0.00% | 200 |
| 2026.10.01 | ₩39,625 | ₩39,629 | ₩39,625 | ₩39,629 | +0.01% | 2.5천 |
| 2026.09.30 | ₩39,826 | ₩39,826 | ₩39,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,826 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩39,893 | ₩40,053 | ₩39,852 | ₩40,053 | +0.40% | 12.1만 |
|---|
| 2026.09.28 | ₩39,986 | ₩40,024 | ₩39,986 | ₩40,024 | +0.09% | 400 |
|---|
| 2026.09.25 | ₩40,347 | ₩40,433 | ₩40,347 | ₩40,433 | +0.21% | 700 |
|---|
| 2026.09.24 | ₩40,319 | ₩40,331 | ₩40,267 | ₩40,331 | +0.03% | 1.2천 |
|---|
| 2026.09.23 | ₩40,829 | ₩40,829 | ₩40,615 | ₩40,681 | -0.36% | 1.2천 |
|---|
| 2026.09.22 | ₩41,336 | ₩41,336 | ₩41,336 | ₩41,336 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,230 | ₩41,296 | ₩41,190 | ₩41,296 | +0.16% | 1.1천 |
|---|
| 2026.09.18 | ₩41,030 | ₩41,190 | ₩40,963 | ₩41,105 | +0.18% | 4천 |
|---|
| 2026.09.17 | ₩41,209 | ₩41,209 | ₩41,209 | ₩41,209 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,050 | ₩41,050 | ₩40,921 | ₩40,921 | -0.31% | 400 |
|---|
| 2026.09.15 | ₩41,003 | ₩41,055 | ₩41,003 | ₩41,055 | +0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩41,190 | ₩41,190 | ₩41,166 | ₩41,166 | -0.06% | 2.1천 |
|---|
| 2026.09.11 | ₩41,485 | ₩41,485 | ₩41,485 | ₩41,485 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩41,483 | ₩41,483 | ₩41,483 | ₩41,483 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,006 | ₩42,006 | ₩41,879 | ₩41,879 | -0.30% | 1.5천 |
|---|
| 2026.09.08 | ₩42,032 | ₩42,032 | ₩42,032 | ₩42,032 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩41,993 | ₩41,993 | ₩41,970 | ₩41,970 | -0.05% | 400 |
|---|
| 2026.09.03 | ₩42,060 | ₩42,060 | ₩42,052 | ₩42,052 | -0.02% | 4.4만 |
|---|
| 2026.09.02 | ₩41,699 | ₩41,806 | ₩41,699 | ₩41,806 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩41,605 | ₩41,618 | ₩41,533 | ₩41,533 | -0.17% | 1.2천 |
|---|
| 2026.08.31 | ₩41,779 | ₩41,779 | ₩41,672 | ₩41,724 | -0.13% | 1천 |
|---|
| 2026.08.28 | ₩42,006 | ₩42,033 | ₩41,846 | ₩41,846 | -0.38% | 400 |
|---|
| 2026.08.27 | ₩41,982 | ₩41,982 | ₩41,982 | ₩41,982 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩42,060 | ₩42,060 | ₩41,950 | ₩41,950 | -0.26% | 500 |
|---|
| 2026.08.25 | ₩41,980 | ₩42,129 | ₩41,980 | ₩42,129 | +0.36% | 4.4천 |
|---|
| 2026.08.24 | ₩40,802 | ₩41,981 | ₩40,802 | ₩41,981 | +2.89% | 4.8천 |
|---|
| 2026.08.21 | ₩41,953 | ₩41,966 | ₩41,806 | ₩41,894 | -0.14% | 4.8천 |
|---|
| 2026.08.20 | ₩41,719 | ₩41,719 | ₩41,551 | ₩41,605 | -0.27% | 1.1만 |
|---|
| 2026.08.19 | ₩41,645 | ₩41,794 | ₩41,632 | ₩41,794 | +0.36% | 3.1천 |
|---|
| 2026.08.18 | ₩41,163 | ₩41,163 | ₩41,110 | ₩41,110 | -0.13% | 200 |
|---|
| 2026.08.17 | ₩41,444 | ₩41,444 | ₩41,257 | ₩41,257 | -0.45% | 400 |
|---|
| 2026.08.14 | ₩41,311 | ₩41,317 | ₩41,311 | ₩41,317 | +0.02% | 600 |
|---|
| 2026.08.13 | ₩41,289 | ₩41,289 | ₩41,289 | ₩41,289 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,344 | ₩41,344 | ₩41,344 | ₩41,344 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,426 | ₩41,426 | ₩41,426 | ₩41,426 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,525 | ₩41,525 | ₩41,378 | ₩41,483 | -0.10% | 600 |
|---|
| 2026.08.07 | ₩41,565 | ₩41,582 | ₩41,471 | ₩41,582 | +0.04% | 900 |
|---|
| 2026.08.06 | ₩41,257 | ₩41,257 | ₩41,224 | ₩41,224 | -0.08% | 200 |
|---|
| 2026.08.05 | ₩41,312 | ₩41,312 | ₩41,312 | ₩41,312 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,923 | ₩41,070 | ₩40,923 | ₩41,055 | +0.32% | 1천 |
|---|
| 2026.08.03 | ₩40,602 | ₩40,658 | ₩40,602 | ₩40,658 | +0.14% | 400 |
|---|
| 2026.07.31 | ₩40,441 | ₩40,481 | ₩40,401 | ₩40,441 | 0.00% | 5.2천 |
|---|
| 2026.07.30 | ₩40,695 | ₩40,695 | ₩40,695 | ₩40,695 | 0.00% | 400 |
|---|
| 2026.07.29 | ₩40,602 | ₩40,762 | ₩40,418 | ₩40,418 | -0.45% | 1.2천 |
|---|
| 2026.07.28 | ₩40,414 | ₩40,595 | ₩40,414 | ₩40,595 | +0.45% | 1.8천 |
|---|
| 2026.07.27 | ₩40,428 | ₩40,489 | ₩40,428 | ₩40,489 | +0.15% | 2.8천 |
|---|
| 2026.07.24 | ₩40,274 | ₩40,307 | ₩40,133 | ₩40,211 | -0.16% | 1.1만 |
|---|
| 2026.07.23 | ₩40,240 | ₩40,321 | ₩40,240 | ₩40,267 | +0.07% | 2천 |
|---|
| 2026.07.22 | ₩40,602 | ₩40,602 | ₩40,549 | ₩40,549 | -0.13% | 1.1천 |
|---|
| 2026.07.21 | ₩40,669 | ₩40,669 | ₩40,568 | ₩40,568 | -0.25% | 1.4천 |
|---|
| 2026.07.20 | ₩40,602 | ₩40,602 | ₩40,602 | ₩40,602 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,711 | ₩40,711 | ₩40,711 | ₩40,711 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,709 | ₩40,735 | ₩40,695 | ₩40,710 | +0.00% | 1.9천 |
|---|
| 2026.07.15 | ₩40,829 | ₩40,829 | ₩40,782 | ₩40,782 | -0.11% | 500 |
|---|
| 2026.07.14 | ₩40,776 | ₩40,776 | ₩40,677 | ₩40,677 | -0.24% | 200 |
|---|
| 2026.07.13 | ₩40,600 | ₩40,600 | ₩40,600 | ₩40,600 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩40,723 | ₩40,723 | ₩40,723 | ₩40,723 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,655 | ₩40,842 | ₩36,588 | ₩40,776 | +0.30% | 5.5천 |
|---|
| 2026.07.08 | ₩40,762 | ₩40,762 | ₩40,709 | ₩40,709 | -0.13% | 6.1천 |
|---|
| 2026.07.07 | ₩41,056 | ₩41,056 | ₩40,899 | ₩40,899 | -0.38% | 2.9천 |
|---|
| 2026.07.06 | ₩41,097 | ₩41,168 | ₩41,097 | ₩41,168 | +0.17% | 900 |
|---|
| 2026.07.02 | ₩41,110 | ₩41,110 | ₩41,030 | ₩41,064 | -0.11% | 2.9천 |
|---|
| 2026.07.01 | ₩40,911 | ₩40,911 | ₩40,911 | ₩40,911 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,070 | ₩41,123 | ₩41,031 | ₩41,031 | -0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩41,003 | ₩41,110 | ₩40,856 | ₩41,110 | +0.26% | 2.1천 |
|---|
| 2026.06.26 | ₩40,909 | ₩40,988 | ₩40,909 | ₩40,988 | +0.19% | 500 |
|---|
| 2026.06.25 | ₩40,842 | ₩40,936 | ₩40,842 | ₩40,844 | +0.00% | 1.5천 |
|---|
| 2026.06.24 | ₩40,695 | ₩40,695 | ₩40,667 | ₩40,667 | -0.07% | 1천 |
|---|
| 2026.06.23 | ₩40,762 | ₩40,762 | ₩40,656 | ₩40,656 | -0.26% | 1.4천 |
|---|
| 2026.06.22 | ₩40,789 | ₩40,789 | ₩40,786 | ₩40,786 | -0.01% | 600 |
|---|
| 2026.06.18 | ₩41,163 | ₩41,163 | ₩40,949 | ₩40,991 | -0.42% | 2.2천 |
|---|
| 2026.06.17 | ₩45,538 | ₩49,739 | ₩41,020 | ₩41,020 | -9.92% | 800 |
|---|
| 2026.06.16 | ₩41,418 | ₩41,418 | ₩41,400 | ₩41,400 | -0.04% | 1.3천 |
|---|
| 2026.06.15 | ₩40,883 | ₩41,351 | ₩40,883 | ₩41,351 | +1.15% | 1.1천 |
|---|
| 2026.06.12 | ₩41,204 | ₩41,204 | ₩41,204 | ₩41,204 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,963 | ₩41,127 | ₩40,963 | ₩41,127 | +0.40% | 2.1천 |
|---|
| 2026.06.10 | ₩41,043 | ₩41,043 | ₩40,944 | ₩40,944 | -0.24% | 200 |
|---|
| 2026.06.09 | ₩40,829 | ₩40,991 | ₩40,829 | ₩40,991 | +0.40% | 4.3천 |
|---|
| 2026.06.08 | ₩40,788 | ₩40,788 | ₩40,788 | ₩40,788 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩40,856 | ₩40,945 | ₩40,856 | ₩40,945 | +0.22% | 600 |
|---|
| 2026.06.04 | ₩40,561 | ₩40,936 | ₩40,561 | ₩40,893 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩40,294 | ₩40,909 | ₩40,080 | ₩40,781 | +1.21% | 7.7천 |
|---|
| 2026.06.02 | ₩40,896 | ₩40,896 | ₩40,857 | ₩40,857 | -0.09% | 1천 |
|---|
| 2026.06.01 | ₩40,722 | ₩40,780 | ₩40,669 | ₩40,780 | +0.14% | 1.3천 |
|---|
| 2026.05.29 | ₩40,943 | ₩40,990 | ₩39,866 | ₩40,861 | -0.20% | 1.7만 |
|---|
| 2026.05.28 | ₩40,722 | ₩40,923 | ₩40,722 | ₩40,897 | +0.43% | 2.1만 |
|---|
| 2026.05.27 | ₩40,772 | ₩40,772 | ₩40,772 | ₩40,772 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩40,227 | ₩40,849 | ₩40,227 | ₩40,825 | +1.49% | 5.4천 |
|---|
| 2026.05.22 | ₩40,869 | ₩40,869 | ₩40,802 | ₩40,856 | -0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩40,789 | ₩40,883 | ₩40,789 | ₩40,817 | +0.07% | 3.9천 |
|---|
| 2026.05.20 | ₩41,003 | ₩41,003 | ₩40,903 | ₩40,903 | -0.24% | 200 |
|---|
| 2026.05.19 | ₩40,508 | ₩40,963 | ₩36,468 | ₩40,963 | +1.12% | 1.4천 |
|---|
| 2026.05.18 | ₩41,003 | ₩41,056 | ₩40,936 | ₩41,000 | -0.01% | 7.5천 |
|---|
| 2026.05.15 | ₩41,003 | ₩41,003 | ₩40,963 | ₩40,963 | -0.10% | 2.7천 |
|---|
| 2026.05.14 | ₩41,284 | ₩41,378 | ₩41,245 | ₩41,245 | -0.09% | 6천 |
|---|
| 2026.05.13 | ₩41,418 | ₩41,418 | ₩41,363 | ₩41,363 | -0.13% | 7.6천 |
|---|
| 2026.05.12 | ₩41,404 | ₩41,404 | ₩41,348 | ₩41,348 | -0.14% | 500 |
|---|
| 2026.05.11 | ₩41,712 | ₩41,712 | ₩41,628 | ₩41,628 | -0.20% | 4.7천 |
|---|
| 2026.05.08 | ₩41,511 | ₩41,573 | ₩41,378 | ₩41,573 | +0.15% | 1.2천 |
|---|
| 2026.05.07 | ₩41,765 | ₩41,765 | ₩41,217 | ₩41,331 | -1.04% | 1.5천 |
|---|
| 2026.05.06 | ₩41,264 | ₩41,374 | ₩41,264 | ₩41,374 | +0.27% | 300 |
|---|
| 2026.05.05 | ₩40,842 | ₩40,856 | ₩40,722 | ₩40,842 | 0.00% | 2.5만 |
|---|
| 2026.05.04 | ₩40,174 | ₩40,869 | ₩40,174 | ₩40,614 | +1.10% | 900 |
|---|
| 2026.05.01 | ₩39,986 | ₩40,738 | ₩39,986 | ₩40,738 | +1.88% | 2.2천 |
|---|
| 2026.04.30 | ₩40,307 | ₩40,536 | ₩40,307 | ₩40,536 | +0.57% | 2.4천 |
|---|
| 2026.04.29 | ₩40,026 | ₩40,160 | ₩39,973 | ₩40,045 | +0.05% | 1.1천 |
|---|
| 2026.04.28 | ₩40,334 | ₩40,388 | ₩40,307 | ₩40,388 | +0.13% | 1.4천 |
|---|
| 2026.04.27 | ₩40,361 | ₩40,501 | ₩40,347 | ₩40,501 | +0.35% | 4.3천 |
|---|
| 2026.04.24 | ₩40,588 | ₩40,588 | ₩40,580 | ₩40,580 | -0.02% | 400 |
|---|
| 2026.04.23 | ₩40,026 | ₩40,325 | ₩40,026 | ₩40,325 | +0.75% | 300 |
|---|
| 2026.04.22 | ₩40,722 | ₩40,722 | ₩40,508 | ₩40,608 | -0.28% | 1.9천 |
|---|
| 2026.04.21 | ₩40,535 | ₩40,535 | ₩40,337 | ₩40,337 | -0.49% | 2.6천 |
|---|
| 2026.04.20 | ₩40,481 | ₩40,812 | ₩40,481 | ₩40,812 | +0.82% | 4천 |
|---|
| 2026.04.17 | ₩40,889 | ₩41,137 | ₩40,829 | ₩40,912 | +0.06% | 1.5만 |
|---|
| 2026.04.16 | ₩40,669 | ₩40,669 | ₩40,567 | ₩40,567 | -0.25% | 600 |
|---|
| 2026.04.15 | ₩40,495 | ₩40,628 | ₩40,468 | ₩40,628 | +0.33% | 7.6천 |
|---|
| 2026.04.14 | ₩40,307 | ₩40,326 | ₩40,307 | ₩40,326 | +0.05% | 900 |
|---|
| 2026.04.13 | ₩40,013 | ₩40,149 | ₩40,013 | ₩40,149 | +0.34% | 1천 |
|---|
| 2026.04.10 | ₩40,112 | ₩40,112 | ₩40,112 | ₩40,112 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩40,128 | ₩40,128 | ₩40,128 | ₩40,128 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,147 | ₩40,147 | ₩40,013 | ₩40,072 | -0.19% | 1.2천 |
|---|
| 2026.04.07 | ₩39,665 | ₩39,665 | ₩39,531 | ₩39,641 | -0.06% | 1.6천 |
|---|
| 2026.04.06 | ₩39,711 | ₩39,711 | ₩39,711 | ₩39,711 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩39,612 | ₩39,745 | ₩39,612 | ₩39,688 | +0.19% | 4.1천 |
|---|
| 2026.04.01 | ₩39,799 | ₩39,799 | ₩39,732 | ₩39,795 | -0.01% | 4.7천 |
|---|
| 2026.03.31 | ₩39,478 | ₩40,468 | ₩39,478 | ₩39,737 | +0.66% | 1.5만 |
|---|
| 2026.03.30 | ₩39,451 | ₩39,451 | ₩39,404 | ₩39,404 | -0.12% | 800 |
|---|
| 2026.03.27 | ₩39,411 | ₩39,454 | ₩39,411 | ₩39,454 | +0.11% | 2.9천 |
|---|
| 2026.03.26 | ₩39,719 | ₩39,732 | ₩39,541 | ₩39,541 | -0.45% | 1.3천 |
|---|
| 2026.03.25 | ₩39,826 | ₩39,852 | ₩39,826 | ₩39,852 | +0.07% | 1.8천 |
|---|
| 2026.03.24 | ₩39,786 | ₩39,786 | ₩39,505 | ₩39,671 | -0.29% | 6.1천 |
|---|
| 2026.03.23 | ₩40,174 | ₩40,174 | ₩40,040 | ₩40,054 | -0.30% | 9.1천 |
|---|
| 2026.03.20 | ₩39,893 | ₩39,919 | ₩39,684 | ₩39,684 | -0.52% | 800 |
|---|
| 2026.03.19 | ₩40,392 | ₩40,392 | ₩40,392 | ₩40,392 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,481 | ₩40,481 | ₩40,481 | ₩40,481 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩41,030 | ₩41,030 | ₩40,944 | ₩40,944 | -0.21% | 700 |
|---|
| 2026.03.16 | ₩40,575 | ₩40,722 | ₩40,575 | ₩40,677 | +0.25% | 1.9천 |
|---|
| 2026.03.13 | ₩40,053 | ₩40,123 | ₩40,053 | ₩40,123 | +0.17% | 2.2천 |
|---|
| 2026.03.12 | ₩40,321 | ₩40,321 | ₩40,297 | ₩40,297 | -0.06% | 200 |
|---|
| 2026.03.11 | ₩40,723 | ₩40,723 | ₩40,723 | ₩40,723 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩41,103 | ₩41,103 | ₩40,812 | ₩40,812 | -0.71% | 300 |
|---|
| 2026.03.09 | ₩41,806 | ₩41,806 | ₩40,722 | ₩40,816 | -2.37% | 2.6천 |
|---|
| 2026.03.06 | ₩40,776 | ₩40,860 | ₩40,776 | ₩40,860 | +0.21% | 1.3천 |
|---|
| 2026.03.05 | ₩40,961 | ₩40,961 | ₩40,961 | ₩40,961 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,123 | ₩41,177 | ₩41,056 | ₩41,070 | -0.13% | 3.4천 |
|---|
| 2026.03.03 | ₩40,963 | ₩41,111 | ₩40,963 | ₩41,111 | +0.36% | 2.8천 |
|---|
| 2026.03.02 | ₩41,458 | ₩41,458 | ₩41,394 | ₩41,394 | -0.15% | 200 |
|---|
| 2026.02.27 | ₩41,565 | ₩41,592 | ₩41,565 | ₩41,592 | +0.06% | 400 |
|---|
| 2026.02.26 | ₩41,391 | ₩41,551 | ₩41,391 | ₩41,510 | +0.29% | 2천 |
|---|
| 2026.02.25 | ₩41,458 | ₩41,471 | ₩41,418 | ₩41,471 | +0.03% | 5.2천 |
|---|
| 2026.02.24 | ₩41,083 | ₩41,632 | ₩41,083 | ₩41,614 | +1.29% | 1.5천 |
|---|
| 2026.02.23 | ₩41,538 | ₩41,628 | ₩41,538 | ₩41,628 | +0.22% | 3.8천 |
|---|
| 2026.02.20 | ₩41,538 | ₩41,538 | ₩41,538 | ₩41,538 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩41,444 | ₩41,533 | ₩41,444 | ₩41,533 | +0.21% | 1.6천 |
|---|
| 2026.02.18 | ₩41,677 | ₩41,677 | ₩41,677 | ₩41,677 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,779 | ₩41,786 | ₩41,779 | ₩41,786 | +0.02% | 1.2천 |
|---|
| 2026.02.13 | ₩42,032 | ₩42,073 | ₩41,913 | ₩42,000 | -0.08% | 2.9천 |
|---|
| 2026.02.12 | ₩41,993 | ₩41,993 | ₩41,993 | ₩41,993 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩41,538 | ₩41,826 | ₩41,538 | ₩41,826 | +0.69% | 1.5천 |
|---|
| 2026.02.10 | ₩41,618 | ₩41,700 | ₩41,618 | ₩41,700 | +0.20% | 400 |
|---|
| 2026.02.09 | ₩41,565 | ₩41,685 | ₩41,565 | ₩41,685 | +0.29% | 500 |
|---|
| 2026.02.06 | ₩41,444 | ₩41,505 | ₩41,444 | ₩41,505 | +0.15% | 800 |
|---|
| 2026.02.05 | ₩41,340 | ₩41,340 | ₩41,340 | ₩41,340 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,230 | ₩41,482 | ₩41,230 | ₩41,482 | +0.61% | 500 |
|---|
| 2026.02.03 | ₩41,204 | ₩41,284 | ₩41,204 | ₩41,284 | +0.19% | 300 |
|---|
| 2026.02.02 | ₩40,856 | ₩40,856 | ₩40,856 | ₩40,856 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩40,936 | ₩40,974 | ₩40,923 | ₩40,974 | +0.09% | 800 |
|---|
| 2026.01.29 | ₩41,407 | ₩41,485 | ₩41,407 | ₩41,485 | +0.19% | 500 |
|---|
| 2026.01.28 | ₩41,444 | ₩41,444 | ₩41,284 | ₩41,404 | -0.10% | 1.9천 |
|---|
| 2026.01.27 | ₩41,418 | ₩41,578 | ₩41,418 | ₩41,578 | +0.39% | 400 |
|---|
| 2026.01.26 | ₩41,284 | ₩41,404 | ₩41,257 | ₩41,340 | +0.14% | 4.6천 |
|---|
| 2026.01.23 | ₩41,271 | ₩41,324 | ₩41,271 | ₩41,324 | +0.13% | 600 |
|---|
| 2026.01.22 | ₩41,123 | ₩41,244 | ₩41,123 | ₩41,244 | +0.29% | 500 |
|---|
| 2026.01.21 | ₩40,976 | ₩41,110 | ₩40,976 | ₩41,083 | +0.26% | 800 |
|---|
| 2026.01.20 | ₩40,923 | ₩41,110 | ₩40,923 | ₩41,110 | +0.46% | 700 |
|---|
| 2026.01.16 | ₩41,003 | ₩41,105 | ₩41,003 | ₩41,105 | +0.25% | 900 |
|---|
| 2026.01.15 | ₩40,909 | ₩41,110 | ₩40,909 | ₩41,110 | +0.49% | 4.6천 |
|---|
| 2026.01.14 | ₩40,856 | ₩41,070 | ₩40,856 | ₩41,056 | +0.49% | 700 |
|---|
| 2026.01.13 | ₩40,776 | ₩40,883 | ₩40,776 | ₩40,883 | +0.26% | 400 |
|---|
| 2026.01.12 | ₩40,776 | ₩40,776 | ₩40,749 | ₩40,768 | -0.02% | 6.7천 |
|---|
| 2026.01.09 | ₩40,682 | ₩40,717 | ₩40,682 | ₩40,717 | +0.09% | 500 |
|---|
| 2026.01.08 | ₩40,517 | ₩40,517 | ₩40,517 | ₩40,517 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩40,178 | ₩40,212 | ₩40,147 | ₩40,212 | +0.09% | 900 |
|---|
| 2026.01.06 | ₩40,282 | ₩40,313 | ₩40,267 | ₩40,313 | +0.08% | 2.1천 |
|---|
| 2026.01.05 | ₩40,240 | ₩40,307 | ₩40,240 | ₩40,252 | +0.03% | 1.5만 |
|---|
| 2026.01.02 | ₩40,093 | ₩40,294 | ₩40,093 | ₩40,215 | +0.30% | 3천 |
|---|
| 2025.12.31 | ₩39,997 | ₩39,997 | ₩39,997 | ₩39,997 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,933 | ₩40,038 | ₩39,933 | ₩40,038 | +0.26% | 1.4천 |
|---|
| 2025.12.29 | ₩39,518 | ₩40,040 | ₩39,518 | ₩40,040 | +1.32% | 1.7천 |
|---|
| 2025.12.26 | ₩40,040 | ₩40,040 | ₩40,040 | ₩40,040 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩40,020 | ₩40,020 | ₩40,020 | ₩40,020 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,959 | ₩39,959 | ₩39,959 | ₩39,959 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩39,906 | ₩39,919 | ₩39,898 | ₩39,919 | +0.03% | 3.1천 |
|---|
| 2025.12.19 | ₩39,939 | ₩39,939 | ₩39,939 | ₩39,939 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩40,187 | ₩40,187 | ₩39,998 | ₩39,998 | -0.47% | 700 |
|---|
| 2025.12.17 | ₩40,013 | ₩40,080 | ₩40,013 | ₩40,033 | +0.05% | 4천 |
|---|
| 2025.12.16 | ₩40,013 | ₩40,013 | ₩39,906 | ₩39,951 | -0.15% | 1.5천 |
|---|
| 2025.12.15 | ₩41,672 | ₩41,705 | ₩41,632 | ₩41,705 | +0.08% | 1.7천 |
|---|
| 2025.12.12 | ₩41,725 | ₩41,792 | ₩41,699 | ₩41,736 | +0.03% | 1.7천 |
|---|
| 2025.12.11 | ₩42,073 | ₩42,113 | ₩41,873 | ₩41,889 | -0.44% | 1.7천 |
|---|
| 2025.12.10 | ₩41,859 | ₩41,898 | ₩41,859 | ₩41,881 | +0.05% | 2.8만 |
|---|
| 2025.12.09 | ₩41,792 | ₩41,806 | ₩41,765 | ₩41,765 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩41,939 | ₩41,953 | ₩41,906 | ₩41,906 | -0.08% | 1.2천 |
|---|
| 2025.12.05 | ₩42,060 | ₩42,089 | ₩42,060 | ₩42,089 | +0.07% | 1.1천 |
|---|
| 2025.12.04 | ₩41,972 | ₩41,993 | ₩41,972 | ₩41,993 | +0.05% | 600 |
|---|
| 2025.12.03 | ₩42,032 | ₩42,032 | ₩42,032 | ₩42,032 | 0.00% | 1.1천 |
|---|
| 2025.12.02 | ₩41,779 | ₩41,852 | ₩41,779 | ₩41,844 | +0.16% | 3.5천 |
|---|
| 2025.12.01 | ₩41,926 | ₩41,953 | ₩41,882 | ₩41,882 | -0.11% | 2천 |
|---|
| 2025.11.28 | ₩41,886 | ₩41,886 | ₩41,886 | ₩41,886 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩41,672 | ₩41,772 | ₩41,672 | ₩41,737 | +0.16% | 2.6천 |
|---|
| 2025.11.25 | ₩41,404 | ₩41,410 | ₩41,404 | ₩41,410 | +0.01% | 2천 |
|---|
| 2025.11.24 | ₩41,217 | ₩41,394 | ₩41,217 | ₩41,394 | +0.43% | 1.6만 |
|---|
| 2025.11.21 | ₩41,244 | ₩41,349 | ₩40,990 | ₩41,336 | +0.22% | 2.2만 |
|---|
| 2025.11.20 | ₩41,106 | ₩41,106 | ₩41,106 | ₩41,106 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,238 | ₩41,238 | ₩41,186 | ₩41,186 | -0.13% | 900 |
|---|
| 2025.11.18 | ₩41,177 | ₩41,309 | ₩41,177 | ₩41,309 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩41,190 | ₩41,262 | ₩41,190 | ₩41,262 | +0.18% | 1.5천 |
|---|
| 2025.11.14 | ₩41,337 | ₩41,384 | ₩41,337 | ₩41,384 | +0.11% | 400 |
|---|
| 2025.11.13 | ₩41,431 | ₩41,431 | ₩41,374 | ₩41,374 | -0.14% | 900 |
|---|
| 2025.11.12 | ₩41,386 | ₩41,386 | ₩41,386 | ₩41,386 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,444 | ₩41,551 | ₩41,444 | ₩41,551 | +0.26% | 300 |
|---|
| 2025.11.10 | ₩41,083 | ₩41,257 | ₩41,083 | ₩41,257 | +0.42% | 2.4천 |
|---|
| 2025.11.07 | ₩41,291 | ₩41,291 | ₩41,291 | ₩41,291 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩41,244 | ₩41,244 | ₩41,197 | ₩41,197 | -0.11% | 1천 |
|---|
| 2025.11.05 | ₩40,923 | ₩40,987 | ₩40,923 | ₩40,987 | +0.16% | 1.2천 |
|---|
| 2025.11.04 | ₩41,016 | ₩41,056 | ₩41,003 | ₩41,055 | +0.09% | 1만 |
|---|
| 2025.11.03 | ₩40,856 | ₩40,896 | ₩40,842 | ₩40,896 | +0.10% | 1.2천 |
|---|
| 2025.10.31 | ₩40,776 | ₩40,825 | ₩40,776 | ₩40,825 | +0.12% | 600 |
|---|
| 2025.10.30 | ₩40,868 | ₩40,868 | ₩40,856 | ₩40,856 | -0.03% | 300 |
|---|
| 2025.10.29 | ₩40,891 | ₩40,957 | ₩40,842 | ₩40,876 | -0.04% | 7.4천 |
|---|
| 2025.10.28 | ₩41,311 | ₩41,324 | ₩41,230 | ₩41,230 | -0.19% | 6.4천 |
|---|
| 2025.10.27 | ₩41,293 | ₩41,293 | ₩41,293 | ₩41,293 | 0.00% | 400 |
|---|
| 2025.10.24 | ₩41,311 | ₩41,391 | ₩41,311 | ₩41,332 | +0.05% | 1.6천 |
|---|
| 2025.10.23 | ₩41,335 | ₩41,418 | ₩41,311 | ₩41,360 | +0.06% | 8.4천 |
|---|
| 2025.10.22 | ₩41,297 | ₩41,356 | ₩41,244 | ₩41,356 | +0.14% | 2천 |
|---|
| 2025.10.21 | ₩41,083 | ₩41,217 | ₩41,083 | ₩41,117 | +0.08% | 1.7만 |
|---|
| 2025.10.20 | ₩40,883 | ₩41,050 | ₩40,883 | ₩41,050 | +0.41% | 300 |
|---|
| 2025.10.17 | ₩40,240 | ₩40,810 | ₩40,240 | ₩40,810 | +1.42% | 3.9천 |
|---|
| 2025.10.16 | ₩40,749 | ₩40,749 | ₩40,749 | ₩40,749 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩40,936 | ₩40,949 | ₩40,830 | ₩40,869 | -0.16% | 1.7천 |
|---|
| 2025.10.14 | ₩40,682 | ₩40,881 | ₩40,682 | ₩40,881 | +0.49% | 900 |
|---|
| 2025.10.13 | ₩40,909 | ₩41,043 | ₩40,789 | ₩40,984 | +0.18% | 4.2천 |
|---|
| 2025.10.10 | ₩41,217 | ₩41,284 | ₩40,901 | ₩40,901 | -0.77% | 4.4천 |
|---|