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 | ₩39,688 | ₩39,746 | ₩39,688 | ₩39,746 | +0.15% | 900 |
| 2026.10.08 | ₩38,979 | ₩39,683 | ₩38,979 | ₩39,683 | +1.81% | 1.8천 |
| 2026.10.07 | ₩39,340 | ₩39,594 | ₩39,340 | ₩39,587 | +0.63% | 1.5천 |
| 2026.10.06 | ₩39,915 | ₩39,915 | ₩39,875 | ₩39,881 | -0.08% | 900 |
| 2026.10.05 | ₩39,688 | ₩39,688 | ₩39,688 | ₩39,688 | 0.00% | 100 |
| 2026.10.02 | ₩39,714 | ₩39,714 | ₩39,714 | ₩39,714 | 0.00% | 200 |
| 2026.10.01 | ₩39,607 | ₩39,611 | ₩39,607 | ₩39,611 | +0.01% | 2.5천 |
| 2026.09.30 | ₩39,808 | ₩39,808 | ₩39,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,808 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩39,875 | ₩40,035 | ₩39,835 | ₩40,035 | +0.40% | 12.1만 |
|---|
| 2026.09.28 | ₩39,968 | ₩40,006 | ₩39,968 | ₩40,006 | +0.09% | 400 |
|---|
| 2026.09.25 | ₩40,329 | ₩40,415 | ₩40,329 | ₩40,415 | +0.21% | 700 |
|---|
| 2026.09.24 | ₩40,301 | ₩40,313 | ₩40,249 | ₩40,313 | +0.03% | 1.2천 |
|---|
| 2026.09.23 | ₩40,811 | ₩40,811 | ₩40,597 | ₩40,662 | -0.36% | 1.2천 |
|---|
| 2026.09.22 | ₩41,318 | ₩41,318 | ₩41,318 | ₩41,318 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,212 | ₩41,277 | ₩41,172 | ₩41,277 | +0.16% | 1.1천 |
|---|
| 2026.09.18 | ₩41,011 | ₩41,172 | ₩40,944 | ₩41,086 | +0.18% | 4천 |
|---|
| 2026.09.17 | ₩41,190 | ₩41,190 | ₩41,190 | ₩41,190 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,031 | ₩41,031 | ₩40,903 | ₩40,903 | -0.31% | 400 |
|---|
| 2026.09.15 | ₩40,985 | ₩41,037 | ₩40,985 | ₩41,037 | +0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩41,172 | ₩41,172 | ₩41,148 | ₩41,148 | -0.06% | 2.1천 |
|---|
| 2026.09.11 | ₩41,466 | ₩41,466 | ₩41,466 | ₩41,466 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩41,465 | ₩41,465 | ₩41,465 | ₩41,465 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,987 | ₩41,987 | ₩41,860 | ₩41,860 | -0.30% | 1.5천 |
|---|
| 2026.09.08 | ₩42,013 | ₩42,013 | ₩42,013 | ₩42,013 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩41,974 | ₩41,974 | ₩41,951 | ₩41,951 | -0.05% | 400 |
|---|
| 2026.09.03 | ₩42,041 | ₩42,041 | ₩42,033 | ₩42,033 | -0.02% | 4.4만 |
|---|
| 2026.09.02 | ₩41,680 | ₩41,787 | ₩41,680 | ₩41,787 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩41,586 | ₩41,600 | ₩41,514 | ₩41,514 | -0.17% | 1.2천 |
|---|
| 2026.08.31 | ₩41,760 | ₩41,760 | ₩41,653 | ₩41,705 | -0.13% | 1천 |
|---|
| 2026.08.28 | ₩41,987 | ₩42,014 | ₩41,827 | ₩41,827 | -0.38% | 400 |
|---|
| 2026.08.27 | ₩41,963 | ₩41,963 | ₩41,963 | ₩41,963 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩42,041 | ₩42,041 | ₩41,931 | ₩41,931 | -0.26% | 500 |
|---|
| 2026.08.25 | ₩41,961 | ₩42,110 | ₩41,961 | ₩42,110 | +0.36% | 4.4천 |
|---|
| 2026.08.24 | ₩40,784 | ₩41,962 | ₩40,784 | ₩41,962 | +2.89% | 4.8천 |
|---|
| 2026.08.21 | ₩41,934 | ₩41,947 | ₩41,787 | ₩41,875 | -0.14% | 4.8천 |
|---|
| 2026.08.20 | ₩41,700 | ₩41,700 | ₩41,533 | ₩41,586 | -0.27% | 1.1만 |
|---|
| 2026.08.19 | ₩41,626 | ₩41,775 | ₩41,613 | ₩41,775 | +0.36% | 3.1천 |
|---|
| 2026.08.18 | ₩41,145 | ₩41,145 | ₩41,092 | ₩41,092 | -0.13% | 200 |
|---|
| 2026.08.17 | ₩41,426 | ₩41,426 | ₩41,239 | ₩41,239 | -0.45% | 400 |
|---|
| 2026.08.14 | ₩41,292 | ₩41,299 | ₩41,292 | ₩41,299 | +0.02% | 600 |
|---|
| 2026.08.13 | ₩41,271 | ₩41,271 | ₩41,271 | ₩41,271 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,326 | ₩41,326 | ₩41,326 | ₩41,326 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,407 | ₩41,407 | ₩41,407 | ₩41,407 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,506 | ₩41,506 | ₩41,359 | ₩41,465 | -0.10% | 600 |
|---|
| 2026.08.07 | ₩41,546 | ₩41,564 | ₩41,453 | ₩41,564 | +0.04% | 900 |
|---|
| 2026.08.06 | ₩41,239 | ₩41,239 | ₩41,205 | ₩41,205 | -0.08% | 200 |
|---|
| 2026.08.05 | ₩41,293 | ₩41,293 | ₩41,293 | ₩41,293 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,904 | ₩41,051 | ₩40,904 | ₩41,037 | +0.32% | 1천 |
|---|
| 2026.08.03 | ₩40,583 | ₩40,640 | ₩40,583 | ₩40,640 | +0.14% | 400 |
|---|
| 2026.07.31 | ₩40,423 | ₩40,463 | ₩40,383 | ₩40,423 | 0.00% | 5.2천 |
|---|
| 2026.07.30 | ₩40,677 | ₩40,677 | ₩40,677 | ₩40,677 | 0.00% | 400 |
|---|
| 2026.07.29 | ₩40,583 | ₩40,744 | ₩40,400 | ₩40,400 | -0.45% | 1.2천 |
|---|
| 2026.07.28 | ₩40,396 | ₩40,577 | ₩40,396 | ₩40,577 | +0.45% | 1.8천 |
|---|
| 2026.07.27 | ₩40,410 | ₩40,471 | ₩40,410 | ₩40,471 | +0.15% | 2.8천 |
|---|
| 2026.07.24 | ₩40,256 | ₩40,289 | ₩40,115 | ₩40,193 | -0.16% | 1.1만 |
|---|
| 2026.07.23 | ₩40,222 | ₩40,303 | ₩40,222 | ₩40,249 | +0.07% | 2천 |
|---|
| 2026.07.22 | ₩40,583 | ₩40,583 | ₩40,531 | ₩40,531 | -0.13% | 1.1천 |
|---|
| 2026.07.21 | ₩40,650 | ₩40,650 | ₩40,550 | ₩40,550 | -0.25% | 1.4천 |
|---|
| 2026.07.20 | ₩40,583 | ₩40,583 | ₩40,583 | ₩40,583 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,693 | ₩40,693 | ₩40,693 | ₩40,693 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,690 | ₩40,717 | ₩40,677 | ₩40,692 | +0.00% | 1.9천 |
|---|
| 2026.07.15 | ₩40,811 | ₩40,811 | ₩40,764 | ₩40,764 | -0.11% | 500 |
|---|
| 2026.07.14 | ₩40,757 | ₩40,757 | ₩40,658 | ₩40,658 | -0.24% | 200 |
|---|
| 2026.07.13 | ₩40,582 | ₩40,582 | ₩40,582 | ₩40,582 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩40,705 | ₩40,705 | ₩40,705 | ₩40,705 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,637 | ₩40,824 | ₩36,572 | ₩40,757 | +0.30% | 5.5천 |
|---|
| 2026.07.08 | ₩40,744 | ₩40,744 | ₩40,690 | ₩40,690 | -0.13% | 6.1천 |
|---|
| 2026.07.07 | ₩41,038 | ₩41,038 | ₩40,880 | ₩40,880 | -0.38% | 2.9천 |
|---|
| 2026.07.06 | ₩41,078 | ₩41,149 | ₩41,078 | ₩41,149 | +0.17% | 900 |
|---|
| 2026.07.02 | ₩41,092 | ₩41,092 | ₩41,011 | ₩41,046 | -0.11% | 2.9천 |
|---|
| 2026.07.01 | ₩40,892 | ₩40,892 | ₩40,892 | ₩40,892 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,051 | ₩41,105 | ₩41,013 | ₩41,013 | -0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩40,985 | ₩41,092 | ₩40,837 | ₩41,092 | +0.26% | 2.1천 |
|---|
| 2026.06.26 | ₩40,891 | ₩40,970 | ₩40,891 | ₩40,970 | +0.19% | 500 |
|---|
| 2026.06.25 | ₩40,824 | ₩40,918 | ₩40,824 | ₩40,825 | +0.00% | 1.5천 |
|---|
| 2026.06.24 | ₩40,677 | ₩40,677 | ₩40,649 | ₩40,649 | -0.07% | 1천 |
|---|
| 2026.06.23 | ₩40,744 | ₩40,744 | ₩40,638 | ₩40,638 | -0.26% | 1.4천 |
|---|
| 2026.06.22 | ₩40,771 | ₩40,771 | ₩40,768 | ₩40,768 | -0.01% | 600 |
|---|
| 2026.06.18 | ₩41,145 | ₩41,145 | ₩40,931 | ₩40,973 | -0.42% | 2.2천 |
|---|
| 2026.06.17 | ₩45,518 | ₩49,716 | ₩41,002 | ₩41,002 | -9.92% | 800 |
|---|
| 2026.06.16 | ₩41,399 | ₩41,399 | ₩41,382 | ₩41,382 | -0.04% | 1.3천 |
|---|
| 2026.06.15 | ₩40,864 | ₩41,332 | ₩40,864 | ₩41,332 | +1.15% | 1.1천 |
|---|
| 2026.06.12 | ₩41,185 | ₩41,185 | ₩41,185 | ₩41,185 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,944 | ₩41,109 | ₩40,944 | ₩41,109 | +0.40% | 2.1천 |
|---|
| 2026.06.10 | ₩41,025 | ₩41,025 | ₩40,926 | ₩40,926 | -0.24% | 200 |
|---|
| 2026.06.09 | ₩40,811 | ₩40,973 | ₩40,811 | ₩40,973 | +0.40% | 4.3천 |
|---|
| 2026.06.08 | ₩40,769 | ₩40,769 | ₩40,769 | ₩40,769 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩40,837 | ₩40,927 | ₩40,837 | ₩40,927 | +0.22% | 600 |
|---|
| 2026.06.04 | ₩40,543 | ₩40,918 | ₩40,543 | ₩40,875 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩40,276 | ₩40,891 | ₩40,062 | ₩40,763 | +1.21% | 7.7천 |
|---|
| 2026.06.02 | ₩40,878 | ₩40,878 | ₩40,839 | ₩40,839 | -0.09% | 1천 |
|---|
| 2026.06.01 | ₩40,704 | ₩40,761 | ₩40,650 | ₩40,761 | +0.14% | 1.3천 |
|---|
| 2026.05.29 | ₩40,924 | ₩40,971 | ₩39,848 | ₩40,843 | -0.20% | 1.7만 |
|---|
| 2026.05.28 | ₩40,704 | ₩40,904 | ₩40,704 | ₩40,879 | +0.43% | 2.1만 |
|---|
| 2026.05.27 | ₩40,753 | ₩40,753 | ₩40,753 | ₩40,753 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩40,209 | ₩40,831 | ₩40,209 | ₩40,807 | +1.49% | 5.4천 |
|---|
| 2026.05.22 | ₩40,851 | ₩40,851 | ₩40,784 | ₩40,837 | -0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩40,771 | ₩40,864 | ₩40,771 | ₩40,799 | +0.07% | 3.9천 |
|---|
| 2026.05.20 | ₩40,985 | ₩40,985 | ₩40,884 | ₩40,884 | -0.24% | 200 |
|---|
| 2026.05.19 | ₩40,490 | ₩40,944 | ₩36,452 | ₩40,944 | +1.12% | 1.4천 |
|---|
| 2026.05.18 | ₩40,985 | ₩41,038 | ₩40,918 | ₩40,982 | -0.01% | 7.5천 |
|---|
| 2026.05.15 | ₩40,985 | ₩40,985 | ₩40,944 | ₩40,944 | -0.10% | 2.7천 |
|---|
| 2026.05.14 | ₩41,265 | ₩41,359 | ₩41,227 | ₩41,227 | -0.09% | 6천 |
|---|
| 2026.05.13 | ₩41,399 | ₩41,399 | ₩41,344 | ₩41,344 | -0.13% | 7.6천 |
|---|
| 2026.05.12 | ₩41,386 | ₩41,386 | ₩41,330 | ₩41,330 | -0.14% | 500 |
|---|
| 2026.05.11 | ₩41,693 | ₩41,693 | ₩41,609 | ₩41,609 | -0.20% | 4.7천 |
|---|
| 2026.05.08 | ₩41,493 | ₩41,554 | ₩41,359 | ₩41,554 | +0.15% | 1.2천 |
|---|
| 2026.05.07 | ₩41,747 | ₩41,747 | ₩41,199 | ₩41,312 | -1.04% | 1.5천 |
|---|
| 2026.05.06 | ₩41,245 | ₩41,355 | ₩41,245 | ₩41,355 | +0.27% | 300 |
|---|
| 2026.05.05 | ₩40,824 | ₩40,837 | ₩40,704 | ₩40,824 | 0.00% | 2.5만 |
|---|
| 2026.05.04 | ₩40,156 | ₩40,851 | ₩40,156 | ₩40,595 | +1.10% | 900 |
|---|
| 2026.05.01 | ₩39,968 | ₩40,720 | ₩39,968 | ₩40,720 | +1.88% | 2.2천 |
|---|
| 2026.04.30 | ₩40,289 | ₩40,518 | ₩40,289 | ₩40,518 | +0.57% | 2.4천 |
|---|
| 2026.04.29 | ₩40,008 | ₩40,142 | ₩39,955 | ₩40,027 | +0.05% | 1.1천 |
|---|
| 2026.04.28 | ₩40,316 | ₩40,369 | ₩40,289 | ₩40,369 | +0.13% | 1.4천 |
|---|
| 2026.04.27 | ₩40,343 | ₩40,483 | ₩40,329 | ₩40,483 | +0.35% | 4.3천 |
|---|
| 2026.04.24 | ₩40,570 | ₩40,570 | ₩40,562 | ₩40,562 | -0.02% | 400 |
|---|
| 2026.04.23 | ₩40,008 | ₩40,307 | ₩40,008 | ₩40,307 | +0.75% | 300 |
|---|
| 2026.04.22 | ₩40,704 | ₩40,704 | ₩40,490 | ₩40,590 | -0.28% | 1.9천 |
|---|
| 2026.04.21 | ₩40,517 | ₩40,517 | ₩40,319 | ₩40,319 | -0.49% | 2.6천 |
|---|
| 2026.04.20 | ₩40,463 | ₩40,793 | ₩40,463 | ₩40,793 | +0.82% | 4천 |
|---|
| 2026.04.17 | ₩40,871 | ₩41,118 | ₩40,811 | ₩40,894 | +0.06% | 1.5만 |
|---|
| 2026.04.16 | ₩40,650 | ₩40,650 | ₩40,549 | ₩40,549 | -0.25% | 600 |
|---|
| 2026.04.15 | ₩40,476 | ₩40,610 | ₩40,450 | ₩40,610 | +0.33% | 7.6천 |
|---|
| 2026.04.14 | ₩40,289 | ₩40,308 | ₩40,289 | ₩40,308 | +0.05% | 900 |
|---|
| 2026.04.13 | ₩39,995 | ₩40,131 | ₩39,995 | ₩40,131 | +0.34% | 1천 |
|---|
| 2026.04.10 | ₩40,094 | ₩40,094 | ₩40,094 | ₩40,094 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩40,110 | ₩40,110 | ₩40,110 | ₩40,110 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,129 | ₩40,129 | ₩39,995 | ₩40,054 | -0.19% | 1.2천 |
|---|
| 2026.04.07 | ₩39,647 | ₩39,647 | ₩39,514 | ₩39,623 | -0.06% | 1.6천 |
|---|
| 2026.04.06 | ₩39,693 | ₩39,693 | ₩39,693 | ₩39,693 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩39,594 | ₩39,728 | ₩39,594 | ₩39,670 | +0.19% | 4.1천 |
|---|
| 2026.04.01 | ₩39,781 | ₩39,781 | ₩39,714 | ₩39,777 | -0.01% | 4.7천 |
|---|
| 2026.03.31 | ₩39,460 | ₩40,450 | ₩39,460 | ₩39,720 | +0.66% | 1.5만 |
|---|
| 2026.03.30 | ₩39,433 | ₩39,433 | ₩39,387 | ₩39,387 | -0.12% | 800 |
|---|
| 2026.03.27 | ₩39,393 | ₩39,436 | ₩39,393 | ₩39,436 | +0.11% | 2.9천 |
|---|
| 2026.03.26 | ₩39,701 | ₩39,714 | ₩39,523 | ₩39,523 | -0.45% | 1.3천 |
|---|
| 2026.03.25 | ₩39,808 | ₩39,835 | ₩39,808 | ₩39,835 | +0.07% | 1.8천 |
|---|
| 2026.03.24 | ₩39,768 | ₩39,768 | ₩39,487 | ₩39,653 | -0.29% | 6.1천 |
|---|
| 2026.03.23 | ₩40,156 | ₩40,156 | ₩40,022 | ₩40,037 | -0.30% | 9.1천 |
|---|
| 2026.03.20 | ₩39,875 | ₩39,901 | ₩39,666 | ₩39,666 | -0.52% | 800 |
|---|
| 2026.03.19 | ₩40,373 | ₩40,373 | ₩40,373 | ₩40,373 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,463 | ₩40,463 | ₩40,463 | ₩40,463 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩41,011 | ₩41,011 | ₩40,926 | ₩40,926 | -0.21% | 700 |
|---|
| 2026.03.16 | ₩40,557 | ₩40,704 | ₩40,557 | ₩40,658 | +0.25% | 1.9천 |
|---|
| 2026.03.13 | ₩40,035 | ₩40,105 | ₩40,035 | ₩40,105 | +0.17% | 2.2천 |
|---|
| 2026.03.12 | ₩40,303 | ₩40,303 | ₩40,279 | ₩40,279 | -0.06% | 200 |
|---|
| 2026.03.11 | ₩40,705 | ₩40,705 | ₩40,705 | ₩40,705 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩41,085 | ₩41,085 | ₩40,793 | ₩40,793 | -0.71% | 300 |
|---|
| 2026.03.09 | ₩41,787 | ₩41,787 | ₩40,704 | ₩40,797 | -2.37% | 2.6천 |
|---|
| 2026.03.06 | ₩40,757 | ₩40,841 | ₩40,757 | ₩40,841 | +0.21% | 1.3천 |
|---|
| 2026.03.05 | ₩40,943 | ₩40,943 | ₩40,943 | ₩40,943 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,105 | ₩41,158 | ₩41,038 | ₩41,051 | -0.13% | 3.4천 |
|---|
| 2026.03.03 | ₩40,944 | ₩41,093 | ₩40,944 | ₩41,093 | +0.36% | 2.8천 |
|---|
| 2026.03.02 | ₩41,439 | ₩41,439 | ₩41,375 | ₩41,375 | -0.15% | 200 |
|---|
| 2026.02.27 | ₩41,546 | ₩41,573 | ₩41,546 | ₩41,573 | +0.06% | 400 |
|---|
| 2026.02.26 | ₩41,372 | ₩41,533 | ₩41,372 | ₩41,491 | +0.29% | 2천 |
|---|
| 2026.02.25 | ₩41,439 | ₩41,453 | ₩41,399 | ₩41,453 | +0.03% | 5.2천 |
|---|
| 2026.02.24 | ₩41,065 | ₩41,613 | ₩41,065 | ₩41,596 | +1.29% | 1.5천 |
|---|
| 2026.02.23 | ₩41,519 | ₩41,609 | ₩41,519 | ₩41,609 | +0.22% | 3.8천 |
|---|
| 2026.02.20 | ₩41,519 | ₩41,519 | ₩41,519 | ₩41,519 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩41,426 | ₩41,514 | ₩41,426 | ₩41,514 | +0.21% | 1.6천 |
|---|
| 2026.02.18 | ₩41,659 | ₩41,659 | ₩41,659 | ₩41,659 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,760 | ₩41,767 | ₩41,760 | ₩41,767 | +0.02% | 1.2천 |
|---|
| 2026.02.13 | ₩42,013 | ₩42,054 | ₩41,894 | ₩41,981 | -0.08% | 2.9천 |
|---|
| 2026.02.12 | ₩41,974 | ₩41,974 | ₩41,974 | ₩41,974 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩41,519 | ₩41,807 | ₩41,519 | ₩41,807 | +0.69% | 1.5천 |
|---|
| 2026.02.10 | ₩41,600 | ₩41,681 | ₩41,600 | ₩41,681 | +0.20% | 400 |
|---|
| 2026.02.09 | ₩41,546 | ₩41,667 | ₩41,546 | ₩41,667 | +0.29% | 500 |
|---|
| 2026.02.06 | ₩41,426 | ₩41,486 | ₩41,426 | ₩41,486 | +0.15% | 800 |
|---|
| 2026.02.05 | ₩41,322 | ₩41,322 | ₩41,322 | ₩41,322 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,212 | ₩41,463 | ₩41,212 | ₩41,463 | +0.61% | 500 |
|---|
| 2026.02.03 | ₩41,185 | ₩41,265 | ₩41,185 | ₩41,265 | +0.19% | 300 |
|---|
| 2026.02.02 | ₩40,837 | ₩40,837 | ₩40,837 | ₩40,837 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩40,918 | ₩40,955 | ₩40,904 | ₩40,955 | +0.09% | 800 |
|---|
| 2026.01.29 | ₩41,388 | ₩41,466 | ₩41,388 | ₩41,466 | +0.19% | 500 |
|---|
| 2026.01.28 | ₩41,426 | ₩41,426 | ₩41,265 | ₩41,386 | -0.10% | 1.9천 |
|---|
| 2026.01.27 | ₩41,399 | ₩41,560 | ₩41,399 | ₩41,560 | +0.39% | 400 |
|---|
| 2026.01.26 | ₩41,265 | ₩41,386 | ₩41,239 | ₩41,322 | +0.14% | 4.6천 |
|---|
| 2026.01.23 | ₩41,252 | ₩41,305 | ₩41,252 | ₩41,305 | +0.13% | 600 |
|---|
| 2026.01.22 | ₩41,105 | ₩41,225 | ₩41,105 | ₩41,225 | +0.29% | 500 |
|---|
| 2026.01.21 | ₩40,958 | ₩41,092 | ₩40,958 | ₩41,065 | +0.26% | 800 |
|---|
| 2026.01.20 | ₩40,904 | ₩41,092 | ₩40,904 | ₩41,092 | +0.46% | 700 |
|---|
| 2026.01.16 | ₩40,985 | ₩41,086 | ₩40,985 | ₩41,086 | +0.25% | 900 |
|---|
| 2026.01.15 | ₩40,891 | ₩41,092 | ₩40,891 | ₩41,092 | +0.49% | 4.6천 |
|---|
| 2026.01.14 | ₩40,837 | ₩41,051 | ₩40,837 | ₩41,038 | +0.49% | 700 |
|---|
| 2026.01.13 | ₩40,757 | ₩40,864 | ₩40,757 | ₩40,864 | +0.26% | 400 |
|---|
| 2026.01.12 | ₩40,757 | ₩40,757 | ₩40,731 | ₩40,749 | -0.02% | 6.7천 |
|---|
| 2026.01.09 | ₩40,664 | ₩40,698 | ₩40,664 | ₩40,698 | +0.09% | 500 |
|---|
| 2026.01.08 | ₩40,499 | ₩40,499 | ₩40,499 | ₩40,499 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩40,160 | ₩40,194 | ₩40,129 | ₩40,194 | +0.09% | 900 |
|---|
| 2026.01.06 | ₩40,264 | ₩40,295 | ₩40,249 | ₩40,295 | +0.08% | 2.1천 |
|---|
| 2026.01.05 | ₩40,222 | ₩40,289 | ₩40,222 | ₩40,234 | +0.03% | 1.5만 |
|---|
| 2026.01.02 | ₩40,075 | ₩40,276 | ₩40,075 | ₩40,197 | +0.30% | 3천 |
|---|
| 2025.12.31 | ₩39,979 | ₩39,979 | ₩39,979 | ₩39,979 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,915 | ₩40,020 | ₩39,915 | ₩40,020 | +0.26% | 1.4천 |
|---|
| 2025.12.29 | ₩39,500 | ₩40,022 | ₩39,500 | ₩40,022 | +1.32% | 1.7천 |
|---|
| 2025.12.26 | ₩40,022 | ₩40,022 | ₩40,022 | ₩40,022 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩40,002 | ₩40,002 | ₩40,002 | ₩40,002 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,942 | ₩39,942 | ₩39,942 | ₩39,942 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩39,888 | ₩39,901 | ₩39,880 | ₩39,901 | +0.03% | 3.1천 |
|---|
| 2025.12.19 | ₩39,922 | ₩39,922 | ₩39,922 | ₩39,922 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩40,169 | ₩40,169 | ₩39,980 | ₩39,980 | -0.47% | 700 |
|---|
| 2025.12.17 | ₩39,995 | ₩40,062 | ₩39,995 | ₩40,015 | +0.05% | 4천 |
|---|
| 2025.12.16 | ₩39,995 | ₩39,995 | ₩39,888 | ₩39,934 | -0.15% | 1.5천 |
|---|
| 2025.12.15 | ₩41,653 | ₩41,687 | ₩41,613 | ₩41,687 | +0.08% | 1.7천 |
|---|
| 2025.12.12 | ₩41,707 | ₩41,774 | ₩41,680 | ₩41,717 | +0.03% | 1.7천 |
|---|
| 2025.12.11 | ₩42,054 | ₩42,094 | ₩41,854 | ₩41,870 | -0.44% | 1.7천 |
|---|
| 2025.12.10 | ₩41,840 | ₩41,879 | ₩41,840 | ₩41,862 | +0.05% | 2.8만 |
|---|
| 2025.12.09 | ₩41,774 | ₩41,787 | ₩41,747 | ₩41,747 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩41,921 | ₩41,934 | ₩41,887 | ₩41,887 | -0.08% | 1.2천 |
|---|
| 2025.12.05 | ₩42,041 | ₩42,070 | ₩42,041 | ₩42,070 | +0.07% | 1.1천 |
|---|
| 2025.12.04 | ₩41,953 | ₩41,974 | ₩41,953 | ₩41,974 | +0.05% | 600 |
|---|
| 2025.12.03 | ₩42,013 | ₩42,013 | ₩42,013 | ₩42,013 | 0.00% | 1.1천 |
|---|
| 2025.12.02 | ₩41,760 | ₩41,834 | ₩41,760 | ₩41,826 | +0.16% | 3.5천 |
|---|
| 2025.12.01 | ₩41,907 | ₩41,934 | ₩41,863 | ₩41,863 | -0.11% | 2천 |
|---|
| 2025.11.28 | ₩41,867 | ₩41,867 | ₩41,867 | ₩41,867 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩41,653 | ₩41,753 | ₩41,653 | ₩41,719 | +0.16% | 2.6천 |
|---|
| 2025.11.25 | ₩41,386 | ₩41,391 | ₩41,386 | ₩41,391 | +0.01% | 2천 |
|---|
| 2025.11.24 | ₩41,199 | ₩41,375 | ₩41,199 | ₩41,375 | +0.43% | 1.6만 |
|---|
| 2025.11.21 | ₩41,225 | ₩41,331 | ₩40,971 | ₩41,318 | +0.22% | 2.2만 |
|---|
| 2025.11.20 | ₩41,088 | ₩41,088 | ₩41,088 | ₩41,088 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,220 | ₩41,220 | ₩41,168 | ₩41,168 | -0.13% | 900 |
|---|
| 2025.11.18 | ₩41,158 | ₩41,291 | ₩41,158 | ₩41,291 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩41,172 | ₩41,244 | ₩41,172 | ₩41,244 | +0.18% | 1.5천 |
|---|
| 2025.11.14 | ₩41,319 | ₩41,366 | ₩41,319 | ₩41,366 | +0.11% | 400 |
|---|
| 2025.11.13 | ₩41,412 | ₩41,412 | ₩41,355 | ₩41,355 | -0.14% | 900 |
|---|
| 2025.11.12 | ₩41,367 | ₩41,367 | ₩41,367 | ₩41,367 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,426 | ₩41,533 | ₩41,426 | ₩41,533 | +0.26% | 300 |
|---|
| 2025.11.10 | ₩41,065 | ₩41,239 | ₩41,065 | ₩41,239 | +0.42% | 2.4천 |
|---|
| 2025.11.07 | ₩41,272 | ₩41,272 | ₩41,272 | ₩41,272 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩41,225 | ₩41,225 | ₩41,178 | ₩41,178 | -0.11% | 1천 |
|---|
| 2025.11.05 | ₩40,904 | ₩40,969 | ₩40,904 | ₩40,969 | +0.16% | 1.2천 |
|---|
| 2025.11.04 | ₩40,998 | ₩41,038 | ₩40,985 | ₩41,037 | +0.09% | 1만 |
|---|
| 2025.11.03 | ₩40,837 | ₩40,878 | ₩40,824 | ₩40,878 | +0.10% | 1.2천 |
|---|
| 2025.10.31 | ₩40,757 | ₩40,807 | ₩40,757 | ₩40,807 | +0.12% | 600 |
|---|
| 2025.10.30 | ₩40,850 | ₩40,850 | ₩40,837 | ₩40,837 | -0.03% | 300 |
|---|
| 2025.10.29 | ₩40,872 | ₩40,939 | ₩40,824 | ₩40,858 | -0.04% | 7.4천 |
|---|
| 2025.10.28 | ₩41,292 | ₩41,305 | ₩41,212 | ₩41,212 | -0.19% | 6.4천 |
|---|
| 2025.10.27 | ₩41,275 | ₩41,275 | ₩41,275 | ₩41,275 | 0.00% | 400 |
|---|
| 2025.10.24 | ₩41,292 | ₩41,372 | ₩41,292 | ₩41,314 | +0.05% | 1.6천 |
|---|
| 2025.10.23 | ₩41,316 | ₩41,399 | ₩41,292 | ₩41,342 | +0.06% | 8.4천 |
|---|
| 2025.10.22 | ₩41,279 | ₩41,338 | ₩41,225 | ₩41,338 | +0.14% | 2천 |
|---|
| 2025.10.21 | ₩41,065 | ₩41,199 | ₩41,065 | ₩41,098 | +0.08% | 1.7만 |
|---|
| 2025.10.20 | ₩40,864 | ₩41,031 | ₩40,864 | ₩41,031 | +0.41% | 300 |
|---|
| 2025.10.17 | ₩40,222 | ₩40,792 | ₩40,222 | ₩40,792 | +1.42% | 3.9천 |
|---|
| 2025.10.16 | ₩40,731 | ₩40,731 | ₩40,731 | ₩40,731 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩40,918 | ₩40,931 | ₩40,812 | ₩40,851 | -0.16% | 1.7천 |
|---|
| 2025.10.14 | ₩40,664 | ₩40,863 | ₩40,664 | ₩40,863 | +0.49% | 900 |
|---|
| 2025.10.13 | ₩40,891 | ₩41,025 | ₩40,771 | ₩40,966 | +0.18% | 4.2천 |
|---|
| 2025.10.10 | ₩41,199 | ₩41,265 | ₩40,883 | ₩40,883 | -0.77% | 4.4천 |
|---|