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 | ₩39,635 | ₩39,693 | ₩39,635 | ₩39,693 | +0.15% | 900 |
| 2026.10.08 | ₩38,927 | ₩39,631 | ₩38,927 | ₩39,631 | +1.81% | 1.8천 |
| 2026.10.07 | ₩39,287 | ₩39,541 | ₩39,287 | ₩39,535 | +0.63% | 1.5천 |
| 2026.10.06 | ₩39,862 | ₩39,862 | ₩39,822 | ₩39,828 | -0.08% | 900 |
| 2026.10.05 | ₩39,635 | ₩39,635 | ₩39,635 | ₩39,635 | 0.00% | 100 |
| 2026.10.02 | ₩39,661 | ₩39,661 | ₩39,661 | ₩39,661 | 0.00% | 200 |
| 2026.10.01 | ₩39,555 | ₩39,559 | ₩39,555 | ₩39,559 | +0.01% | 2.5천 |
| 2026.09.30 | ₩39,755 | ₩39,755 | ₩39,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,755 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩39,822 | ₩39,982 | ₩39,782 | ₩39,982 | +0.40% | 12.1만 |
|---|
| 2026.09.28 | ₩39,915 | ₩39,952 | ₩39,915 | ₩39,952 | +0.09% | 400 |
|---|
| 2026.09.25 | ₩40,276 | ₩40,361 | ₩40,276 | ₩40,361 | +0.21% | 700 |
|---|
| 2026.09.24 | ₩40,248 | ₩40,260 | ₩40,196 | ₩40,260 | +0.03% | 1.2천 |
|---|
| 2026.09.23 | ₩40,756 | ₩40,756 | ₩40,543 | ₩40,608 | -0.36% | 1.2천 |
|---|
| 2026.09.22 | ₩41,263 | ₩41,263 | ₩41,263 | ₩41,263 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,157 | ₩41,222 | ₩41,117 | ₩41,222 | +0.16% | 1.1천 |
|---|
| 2026.09.18 | ₩40,957 | ₩41,117 | ₩40,890 | ₩41,032 | +0.18% | 4천 |
|---|
| 2026.09.17 | ₩41,136 | ₩41,136 | ₩41,136 | ₩41,136 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,977 | ₩40,977 | ₩40,849 | ₩40,849 | -0.31% | 400 |
|---|
| 2026.09.15 | ₩40,930 | ₩40,982 | ₩40,930 | ₩40,982 | +0.13% | 2.2천 |
|---|
| 2026.09.14 | ₩41,117 | ₩41,117 | ₩41,093 | ₩41,093 | -0.06% | 2.1천 |
|---|
| 2026.09.11 | ₩41,411 | ₩41,411 | ₩41,411 | ₩41,411 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩41,409 | ₩41,409 | ₩41,409 | ₩41,409 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,932 | ₩41,932 | ₩41,805 | ₩41,805 | -0.30% | 1.5천 |
|---|
| 2026.09.08 | ₩41,957 | ₩41,957 | ₩41,957 | ₩41,957 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩41,918 | ₩41,918 | ₩41,896 | ₩41,896 | -0.05% | 400 |
|---|
| 2026.09.03 | ₩41,985 | ₩41,985 | ₩41,977 | ₩41,977 | -0.02% | 4.4만 |
|---|
| 2026.09.02 | ₩41,624 | ₩41,731 | ₩41,624 | ₩41,731 | +0.26% | 400 |
|---|
| 2026.09.01 | ₩41,531 | ₩41,544 | ₩41,459 | ₩41,459 | -0.17% | 1.2천 |
|---|
| 2026.08.31 | ₩41,705 | ₩41,705 | ₩41,598 | ₩41,650 | -0.13% | 1천 |
|---|
| 2026.08.28 | ₩41,932 | ₩41,958 | ₩41,771 | ₩41,771 | -0.38% | 400 |
|---|
| 2026.08.27 | ₩41,908 | ₩41,908 | ₩41,908 | ₩41,908 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩41,985 | ₩41,985 | ₩41,875 | ₩41,875 | -0.26% | 500 |
|---|
| 2026.08.25 | ₩41,905 | ₩42,054 | ₩41,905 | ₩42,054 | +0.36% | 4.4천 |
|---|
| 2026.08.24 | ₩40,730 | ₩41,906 | ₩40,730 | ₩41,906 | +2.89% | 4.8천 |
|---|
| 2026.08.21 | ₩41,878 | ₩41,891 | ₩41,731 | ₩41,819 | -0.14% | 4.8천 |
|---|
| 2026.08.20 | ₩41,644 | ₩41,644 | ₩41,478 | ₩41,531 | -0.27% | 1.1만 |
|---|
| 2026.08.19 | ₩41,571 | ₩41,719 | ₩41,558 | ₩41,719 | +0.36% | 3.1천 |
|---|
| 2026.08.18 | ₩41,090 | ₩41,090 | ₩41,037 | ₩41,037 | -0.13% | 200 |
|---|
| 2026.08.17 | ₩41,371 | ₩41,371 | ₩41,184 | ₩41,184 | -0.45% | 400 |
|---|
| 2026.08.14 | ₩41,237 | ₩41,244 | ₩41,237 | ₩41,244 | +0.02% | 600 |
|---|
| 2026.08.13 | ₩41,216 | ₩41,216 | ₩41,216 | ₩41,216 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,271 | ₩41,271 | ₩41,271 | ₩41,271 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,352 | ₩41,352 | ₩41,352 | ₩41,352 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,451 | ₩41,451 | ₩41,304 | ₩41,409 | -0.10% | 600 |
|---|
| 2026.08.07 | ₩41,491 | ₩41,508 | ₩41,397 | ₩41,508 | +0.04% | 900 |
|---|
| 2026.08.06 | ₩41,184 | ₩41,184 | ₩41,150 | ₩41,150 | -0.08% | 200 |
|---|
| 2026.08.05 | ₩41,238 | ₩41,238 | ₩41,238 | ₩41,238 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,850 | ₩40,997 | ₩40,850 | ₩40,982 | +0.32% | 1천 |
|---|
| 2026.08.03 | ₩40,529 | ₩40,585 | ₩40,529 | ₩40,585 | +0.14% | 400 |
|---|
| 2026.07.31 | ₩40,369 | ₩40,409 | ₩40,329 | ₩40,369 | 0.00% | 5.2천 |
|---|
| 2026.07.30 | ₩40,623 | ₩40,623 | ₩40,623 | ₩40,623 | 0.00% | 400 |
|---|
| 2026.07.29 | ₩40,529 | ₩40,690 | ₩40,346 | ₩40,346 | -0.45% | 1.2천 |
|---|
| 2026.07.28 | ₩40,342 | ₩40,523 | ₩40,342 | ₩40,523 | +0.45% | 1.8천 |
|---|
| 2026.07.27 | ₩40,356 | ₩40,417 | ₩40,356 | ₩40,417 | +0.15% | 2.8천 |
|---|
| 2026.07.24 | ₩40,202 | ₩40,236 | ₩40,062 | ₩40,139 | -0.16% | 1.1만 |
|---|
| 2026.07.23 | ₩40,169 | ₩40,249 | ₩40,169 | ₩40,196 | +0.07% | 2천 |
|---|
| 2026.07.22 | ₩40,529 | ₩40,529 | ₩40,477 | ₩40,477 | -0.13% | 1.1천 |
|---|
| 2026.07.21 | ₩40,596 | ₩40,596 | ₩40,496 | ₩40,496 | -0.25% | 1.4천 |
|---|
| 2026.07.20 | ₩40,529 | ₩40,529 | ₩40,529 | ₩40,529 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,639 | ₩40,639 | ₩40,639 | ₩40,639 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,636 | ₩40,663 | ₩40,623 | ₩40,638 | +0.00% | 1.9천 |
|---|
| 2026.07.15 | ₩40,756 | ₩40,756 | ₩40,710 | ₩40,710 | -0.11% | 500 |
|---|
| 2026.07.14 | ₩40,703 | ₩40,703 | ₩40,604 | ₩40,604 | -0.24% | 200 |
|---|
| 2026.07.13 | ₩40,528 | ₩40,528 | ₩40,528 | ₩40,528 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩40,651 | ₩40,651 | ₩40,651 | ₩40,651 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,583 | ₩40,770 | ₩36,523 | ₩40,703 | +0.30% | 5.5천 |
|---|
| 2026.07.08 | ₩40,690 | ₩40,690 | ₩40,636 | ₩40,636 | -0.13% | 6.1천 |
|---|
| 2026.07.07 | ₩40,983 | ₩40,983 | ₩40,826 | ₩40,826 | -0.38% | 2.9천 |
|---|
| 2026.07.06 | ₩41,023 | ₩41,094 | ₩41,023 | ₩41,094 | +0.17% | 900 |
|---|
| 2026.07.02 | ₩41,037 | ₩41,037 | ₩40,957 | ₩40,991 | -0.11% | 2.9천 |
|---|
| 2026.07.01 | ₩40,838 | ₩40,838 | ₩40,838 | ₩40,838 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩40,997 | ₩41,050 | ₩40,958 | ₩40,958 | -0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩40,930 | ₩41,037 | ₩40,783 | ₩41,037 | +0.26% | 2.1천 |
|---|
| 2026.06.26 | ₩40,837 | ₩40,915 | ₩40,837 | ₩40,915 | +0.19% | 500 |
|---|
| 2026.06.25 | ₩40,770 | ₩40,863 | ₩40,770 | ₩40,771 | +0.00% | 1.5천 |
|---|
| 2026.06.24 | ₩40,623 | ₩40,623 | ₩40,595 | ₩40,595 | -0.07% | 1천 |
|---|
| 2026.06.23 | ₩40,690 | ₩40,690 | ₩40,584 | ₩40,584 | -0.26% | 1.4천 |
|---|
| 2026.06.22 | ₩40,716 | ₩40,716 | ₩40,714 | ₩40,714 | -0.01% | 600 |
|---|
| 2026.06.18 | ₩41,090 | ₩41,090 | ₩40,877 | ₩40,918 | -0.42% | 2.2천 |
|---|
| 2026.06.17 | ₩45,457 | ₩49,650 | ₩40,947 | ₩40,947 | -9.92% | 800 |
|---|
| 2026.06.16 | ₩41,344 | ₩41,344 | ₩41,327 | ₩41,327 | -0.04% | 1.3천 |
|---|
| 2026.06.15 | ₩40,810 | ₩41,277 | ₩40,810 | ₩41,277 | +1.15% | 1.1천 |
|---|
| 2026.06.12 | ₩41,130 | ₩41,130 | ₩41,130 | ₩41,130 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,890 | ₩41,054 | ₩40,890 | ₩41,054 | +0.40% | 2.1천 |
|---|
| 2026.06.10 | ₩40,970 | ₩40,970 | ₩40,871 | ₩40,871 | -0.24% | 200 |
|---|
| 2026.06.09 | ₩40,756 | ₩40,918 | ₩40,756 | ₩40,918 | +0.40% | 4.3천 |
|---|
| 2026.06.08 | ₩40,715 | ₩40,715 | ₩40,715 | ₩40,715 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩40,783 | ₩40,873 | ₩40,783 | ₩40,873 | +0.22% | 600 |
|---|
| 2026.06.04 | ₩40,489 | ₩40,863 | ₩40,489 | ₩40,821 | +0.82% | 5.1천 |
|---|
| 2026.06.03 | ₩40,222 | ₩40,837 | ₩40,009 | ₩40,708 | +1.21% | 7.7천 |
|---|
| 2026.06.02 | ₩40,823 | ₩40,823 | ₩40,784 | ₩40,784 | -0.09% | 1천 |
|---|
| 2026.06.01 | ₩40,650 | ₩40,707 | ₩40,596 | ₩40,707 | +0.14% | 1.3천 |
|---|
| 2026.05.29 | ₩40,870 | ₩40,917 | ₩39,795 | ₩40,788 | -0.20% | 1.7만 |
|---|
| 2026.05.28 | ₩40,650 | ₩40,850 | ₩40,650 | ₩40,825 | +0.43% | 2.1만 |
|---|
| 2026.05.27 | ₩40,699 | ₩40,699 | ₩40,699 | ₩40,699 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩40,155 | ₩40,776 | ₩40,155 | ₩40,752 | +1.49% | 5.4천 |
|---|
| 2026.05.22 | ₩40,796 | ₩40,796 | ₩40,730 | ₩40,783 | -0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩40,716 | ₩40,810 | ₩40,716 | ₩40,744 | +0.07% | 3.9천 |
|---|
| 2026.05.20 | ₩40,930 | ₩40,930 | ₩40,830 | ₩40,830 | -0.24% | 200 |
|---|
| 2026.05.19 | ₩40,436 | ₩40,890 | ₩36,403 | ₩40,890 | +1.12% | 1.4천 |
|---|
| 2026.05.18 | ₩40,930 | ₩40,983 | ₩40,863 | ₩40,927 | -0.01% | 7.5천 |
|---|
| 2026.05.15 | ₩40,930 | ₩40,930 | ₩40,890 | ₩40,890 | -0.10% | 2.7천 |
|---|
| 2026.05.14 | ₩41,210 | ₩41,304 | ₩41,172 | ₩41,172 | -0.09% | 6천 |
|---|
| 2026.05.13 | ₩41,344 | ₩41,344 | ₩41,289 | ₩41,289 | -0.13% | 7.6천 |
|---|
| 2026.05.12 | ₩41,331 | ₩41,331 | ₩41,275 | ₩41,275 | -0.14% | 500 |
|---|
| 2026.05.11 | ₩41,638 | ₩41,638 | ₩41,554 | ₩41,554 | -0.20% | 4.7천 |
|---|
| 2026.05.08 | ₩41,437 | ₩41,499 | ₩41,304 | ₩41,499 | +0.15% | 1.2천 |
|---|
| 2026.05.07 | ₩41,691 | ₩41,691 | ₩41,144 | ₩41,257 | -1.04% | 1.5천 |
|---|
| 2026.05.06 | ₩41,190 | ₩41,300 | ₩41,190 | ₩41,300 | +0.27% | 300 |
|---|
| 2026.05.05 | ₩40,770 | ₩40,783 | ₩40,650 | ₩40,770 | 0.00% | 2.5만 |
|---|
| 2026.05.04 | ₩40,102 | ₩40,796 | ₩40,102 | ₩40,541 | +1.10% | 900 |
|---|
| 2026.05.01 | ₩39,915 | ₩40,666 | ₩39,915 | ₩40,666 | +1.88% | 2.2천 |
|---|
| 2026.04.30 | ₩40,236 | ₩40,464 | ₩40,236 | ₩40,464 | +0.57% | 2.4천 |
|---|
| 2026.04.29 | ₩39,955 | ₩40,089 | ₩39,902 | ₩39,974 | +0.05% | 1.1천 |
|---|
| 2026.04.28 | ₩40,262 | ₩40,316 | ₩40,236 | ₩40,316 | +0.13% | 1.4천 |
|---|
| 2026.04.27 | ₩40,289 | ₩40,429 | ₩40,276 | ₩40,429 | +0.35% | 4.3천 |
|---|
| 2026.04.24 | ₩40,516 | ₩40,516 | ₩40,508 | ₩40,508 | -0.02% | 400 |
|---|
| 2026.04.23 | ₩39,955 | ₩40,253 | ₩39,955 | ₩40,253 | +0.75% | 300 |
|---|
| 2026.04.22 | ₩40,650 | ₩40,650 | ₩40,436 | ₩40,536 | -0.28% | 1.9천 |
|---|
| 2026.04.21 | ₩40,463 | ₩40,463 | ₩40,265 | ₩40,265 | -0.49% | 2.6천 |
|---|
| 2026.04.20 | ₩40,409 | ₩40,739 | ₩40,409 | ₩40,739 | +0.82% | 4천 |
|---|
| 2026.04.17 | ₩40,817 | ₩41,064 | ₩40,756 | ₩40,839 | +0.06% | 1.5만 |
|---|
| 2026.04.16 | ₩40,596 | ₩40,596 | ₩40,495 | ₩40,495 | -0.25% | 600 |
|---|
| 2026.04.15 | ₩40,423 | ₩40,556 | ₩40,396 | ₩40,556 | +0.33% | 7.6천 |
|---|
| 2026.04.14 | ₩40,236 | ₩40,254 | ₩40,236 | ₩40,254 | +0.05% | 900 |
|---|
| 2026.04.13 | ₩39,942 | ₩40,078 | ₩39,942 | ₩40,078 | +0.34% | 1천 |
|---|
| 2026.04.10 | ₩40,041 | ₩40,041 | ₩40,041 | ₩40,041 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩40,057 | ₩40,057 | ₩40,057 | ₩40,057 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,075 | ₩40,075 | ₩39,942 | ₩40,001 | -0.19% | 1.2천 |
|---|
| 2026.04.07 | ₩39,595 | ₩39,595 | ₩39,461 | ₩39,571 | -0.06% | 1.6천 |
|---|
| 2026.04.06 | ₩39,640 | ₩39,640 | ₩39,640 | ₩39,640 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩39,541 | ₩39,675 | ₩39,541 | ₩39,617 | +0.19% | 4.1천 |
|---|
| 2026.04.01 | ₩39,728 | ₩39,728 | ₩39,661 | ₩39,724 | -0.01% | 4.7천 |
|---|
| 2026.03.31 | ₩39,408 | ₩40,396 | ₩39,408 | ₩39,667 | +0.66% | 1.5만 |
|---|
| 2026.03.30 | ₩39,381 | ₩39,381 | ₩39,334 | ₩39,334 | -0.12% | 800 |
|---|
| 2026.03.27 | ₩39,341 | ₩39,384 | ₩39,341 | ₩39,384 | +0.11% | 2.9천 |
|---|
| 2026.03.26 | ₩39,648 | ₩39,661 | ₩39,470 | ₩39,470 | -0.45% | 1.3천 |
|---|
| 2026.03.25 | ₩39,755 | ₩39,782 | ₩39,755 | ₩39,782 | +0.07% | 1.8천 |
|---|
| 2026.03.24 | ₩39,715 | ₩39,715 | ₩39,434 | ₩39,600 | -0.29% | 6.1천 |
|---|
| 2026.03.23 | ₩40,102 | ₩40,102 | ₩39,969 | ₩39,983 | -0.30% | 9.1천 |
|---|
| 2026.03.20 | ₩39,822 | ₩39,848 | ₩39,613 | ₩39,613 | -0.52% | 800 |
|---|
| 2026.03.19 | ₩40,320 | ₩40,320 | ₩40,320 | ₩40,320 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,409 | ₩40,409 | ₩40,409 | ₩40,409 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩40,957 | ₩40,957 | ₩40,871 | ₩40,871 | -0.21% | 700 |
|---|
| 2026.03.16 | ₩40,503 | ₩40,650 | ₩40,503 | ₩40,604 | +0.25% | 1.9천 |
|---|
| 2026.03.13 | ₩39,982 | ₩40,051 | ₩39,982 | ₩40,051 | +0.17% | 2.2천 |
|---|
| 2026.03.12 | ₩40,249 | ₩40,249 | ₩40,225 | ₩40,225 | -0.06% | 200 |
|---|
| 2026.03.11 | ₩40,651 | ₩40,651 | ₩40,651 | ₩40,651 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩41,030 | ₩41,030 | ₩40,739 | ₩40,739 | -0.71% | 300 |
|---|
| 2026.03.09 | ₩41,731 | ₩41,731 | ₩40,650 | ₩40,743 | -2.37% | 2.6천 |
|---|
| 2026.03.06 | ₩40,703 | ₩40,787 | ₩40,703 | ₩40,787 | +0.21% | 1.3천 |
|---|
| 2026.03.05 | ₩40,889 | ₩40,889 | ₩40,889 | ₩40,889 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,050 | ₩41,104 | ₩40,983 | ₩40,997 | -0.13% | 3.4천 |
|---|
| 2026.03.03 | ₩40,890 | ₩41,038 | ₩40,890 | ₩41,038 | +0.36% | 2.8천 |
|---|
| 2026.03.02 | ₩41,384 | ₩41,384 | ₩41,320 | ₩41,320 | -0.15% | 200 |
|---|
| 2026.02.27 | ₩41,491 | ₩41,518 | ₩41,491 | ₩41,518 | +0.06% | 400 |
|---|
| 2026.02.26 | ₩41,317 | ₩41,478 | ₩41,317 | ₩41,436 | +0.29% | 2천 |
|---|
| 2026.02.25 | ₩41,384 | ₩41,397 | ₩41,344 | ₩41,397 | +0.03% | 5.2천 |
|---|
| 2026.02.24 | ₩41,010 | ₩41,558 | ₩41,010 | ₩41,540 | +1.29% | 1.5천 |
|---|
| 2026.02.23 | ₩41,464 | ₩41,554 | ₩41,464 | ₩41,554 | +0.22% | 3.8천 |
|---|
| 2026.02.20 | ₩41,464 | ₩41,464 | ₩41,464 | ₩41,464 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩41,371 | ₩41,459 | ₩41,371 | ₩41,459 | +0.21% | 1.6천 |
|---|
| 2026.02.18 | ₩41,603 | ₩41,603 | ₩41,603 | ₩41,603 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,705 | ₩41,711 | ₩41,705 | ₩41,711 | +0.02% | 1.2천 |
|---|
| 2026.02.13 | ₩41,957 | ₩41,998 | ₩41,838 | ₩41,925 | -0.08% | 2.9천 |
|---|
| 2026.02.12 | ₩41,918 | ₩41,918 | ₩41,918 | ₩41,918 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩41,464 | ₩41,751 | ₩41,464 | ₩41,751 | +0.69% | 1.5천 |
|---|
| 2026.02.10 | ₩41,544 | ₩41,626 | ₩41,544 | ₩41,626 | +0.20% | 400 |
|---|
| 2026.02.09 | ₩41,491 | ₩41,611 | ₩41,491 | ₩41,611 | +0.29% | 500 |
|---|
| 2026.02.06 | ₩41,371 | ₩41,431 | ₩41,371 | ₩41,431 | +0.15% | 800 |
|---|
| 2026.02.05 | ₩41,267 | ₩41,267 | ₩41,267 | ₩41,267 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,157 | ₩41,408 | ₩41,157 | ₩41,408 | +0.61% | 500 |
|---|
| 2026.02.03 | ₩41,130 | ₩41,210 | ₩41,130 | ₩41,210 | +0.19% | 300 |
|---|
| 2026.02.02 | ₩40,783 | ₩40,783 | ₩40,783 | ₩40,783 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩40,863 | ₩40,901 | ₩40,850 | ₩40,901 | +0.09% | 800 |
|---|
| 2026.01.29 | ₩41,333 | ₩41,411 | ₩41,333 | ₩41,411 | +0.19% | 500 |
|---|
| 2026.01.28 | ₩41,371 | ₩41,371 | ₩41,210 | ₩41,331 | -0.10% | 1.9천 |
|---|
| 2026.01.27 | ₩41,344 | ₩41,504 | ₩41,344 | ₩41,504 | +0.39% | 400 |
|---|
| 2026.01.26 | ₩41,210 | ₩41,331 | ₩41,184 | ₩41,267 | +0.14% | 4.6천 |
|---|
| 2026.01.23 | ₩41,197 | ₩41,251 | ₩41,197 | ₩41,251 | +0.13% | 600 |
|---|
| 2026.01.22 | ₩41,050 | ₩41,170 | ₩41,050 | ₩41,170 | +0.29% | 500 |
|---|
| 2026.01.21 | ₩40,903 | ₩41,037 | ₩40,903 | ₩41,010 | +0.26% | 800 |
|---|
| 2026.01.20 | ₩40,850 | ₩41,037 | ₩40,850 | ₩41,037 | +0.46% | 700 |
|---|
| 2026.01.16 | ₩40,930 | ₩41,032 | ₩40,930 | ₩41,032 | +0.25% | 900 |
|---|
| 2026.01.15 | ₩40,837 | ₩41,037 | ₩40,837 | ₩41,037 | +0.49% | 4.6천 |
|---|
| 2026.01.14 | ₩40,783 | ₩40,997 | ₩40,783 | ₩40,983 | +0.49% | 700 |
|---|
| 2026.01.13 | ₩40,703 | ₩40,810 | ₩40,703 | ₩40,810 | +0.26% | 400 |
|---|
| 2026.01.12 | ₩40,703 | ₩40,703 | ₩40,676 | ₩40,695 | -0.02% | 6.7천 |
|---|
| 2026.01.09 | ₩40,610 | ₩40,644 | ₩40,610 | ₩40,644 | +0.09% | 500 |
|---|
| 2026.01.08 | ₩40,445 | ₩40,445 | ₩40,445 | ₩40,445 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩40,106 | ₩40,141 | ₩40,075 | ₩40,141 | +0.09% | 900 |
|---|
| 2026.01.06 | ₩40,210 | ₩40,241 | ₩40,196 | ₩40,241 | +0.08% | 2.1천 |
|---|
| 2026.01.05 | ₩40,169 | ₩40,236 | ₩40,169 | ₩40,181 | +0.03% | 1.5만 |
|---|
| 2026.01.02 | ₩40,022 | ₩40,222 | ₩40,022 | ₩40,143 | +0.30% | 3천 |
|---|
| 2025.12.31 | ₩39,926 | ₩39,926 | ₩39,926 | ₩39,926 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,862 | ₩39,967 | ₩39,862 | ₩39,967 | +0.26% | 1.4천 |
|---|
| 2025.12.29 | ₩39,448 | ₩39,969 | ₩39,448 | ₩39,969 | +1.32% | 1.7천 |
|---|
| 2025.12.26 | ₩39,969 | ₩39,969 | ₩39,969 | ₩39,969 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩39,948 | ₩39,948 | ₩39,948 | ₩39,948 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,888 | ₩39,888 | ₩39,888 | ₩39,888 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩39,835 | ₩39,848 | ₩39,827 | ₩39,848 | +0.03% | 3.1천 |
|---|
| 2025.12.19 | ₩39,868 | ₩39,868 | ₩39,868 | ₩39,868 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩40,115 | ₩40,115 | ₩39,927 | ₩39,927 | -0.47% | 700 |
|---|
| 2025.12.17 | ₩39,942 | ₩40,009 | ₩39,942 | ₩39,962 | +0.05% | 4천 |
|---|
| 2025.12.16 | ₩39,942 | ₩39,942 | ₩39,835 | ₩39,880 | -0.15% | 1.5천 |
|---|
| 2025.12.15 | ₩41,598 | ₩41,631 | ₩41,558 | ₩41,631 | +0.08% | 1.7천 |
|---|
| 2025.12.12 | ₩41,651 | ₩41,718 | ₩41,624 | ₩41,662 | +0.03% | 1.7천 |
|---|
| 2025.12.11 | ₩41,998 | ₩42,038 | ₩41,798 | ₩41,814 | -0.44% | 1.7천 |
|---|
| 2025.12.10 | ₩41,785 | ₩41,823 | ₩41,785 | ₩41,806 | +0.05% | 2.8만 |
|---|
| 2025.12.09 | ₩41,718 | ₩41,731 | ₩41,691 | ₩41,691 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩41,865 | ₩41,878 | ₩41,831 | ₩41,831 | -0.08% | 1.2천 |
|---|
| 2025.12.05 | ₩41,985 | ₩42,014 | ₩41,985 | ₩42,014 | +0.07% | 1.1천 |
|---|
| 2025.12.04 | ₩41,897 | ₩41,918 | ₩41,897 | ₩41,918 | +0.05% | 600 |
|---|
| 2025.12.03 | ₩41,957 | ₩41,957 | ₩41,957 | ₩41,957 | 0.00% | 1.1천 |
|---|
| 2025.12.02 | ₩41,705 | ₩41,778 | ₩41,705 | ₩41,770 | +0.16% | 3.5천 |
|---|
| 2025.12.01 | ₩41,851 | ₩41,878 | ₩41,807 | ₩41,807 | -0.11% | 2천 |
|---|
| 2025.11.28 | ₩41,811 | ₩41,811 | ₩41,811 | ₩41,811 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩41,598 | ₩41,698 | ₩41,598 | ₩41,663 | +0.16% | 2.6천 |
|---|
| 2025.11.25 | ₩41,331 | ₩41,336 | ₩41,331 | ₩41,336 | +0.01% | 2천 |
|---|
| 2025.11.24 | ₩41,144 | ₩41,320 | ₩41,144 | ₩41,320 | +0.43% | 1.6만 |
|---|
| 2025.11.21 | ₩41,170 | ₩41,276 | ₩40,917 | ₩41,263 | +0.22% | 2.2만 |
|---|
| 2025.11.20 | ₩41,033 | ₩41,033 | ₩41,033 | ₩41,033 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,165 | ₩41,165 | ₩41,113 | ₩41,113 | -0.13% | 900 |
|---|
| 2025.11.18 | ₩41,104 | ₩41,236 | ₩41,104 | ₩41,236 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩41,117 | ₩41,189 | ₩41,117 | ₩41,189 | +0.18% | 1.5천 |
|---|
| 2025.11.14 | ₩41,264 | ₩41,311 | ₩41,264 | ₩41,311 | +0.11% | 400 |
|---|
| 2025.11.13 | ₩41,357 | ₩41,357 | ₩41,300 | ₩41,300 | -0.14% | 900 |
|---|
| 2025.11.12 | ₩41,312 | ₩41,312 | ₩41,312 | ₩41,312 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,371 | ₩41,478 | ₩41,371 | ₩41,478 | +0.26% | 300 |
|---|
| 2025.11.10 | ₩41,010 | ₩41,184 | ₩41,010 | ₩41,184 | +0.42% | 2.4천 |
|---|
| 2025.11.07 | ₩41,217 | ₩41,217 | ₩41,217 | ₩41,217 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩41,170 | ₩41,170 | ₩41,124 | ₩41,124 | -0.11% | 1천 |
|---|
| 2025.11.05 | ₩40,850 | ₩40,914 | ₩40,850 | ₩40,914 | +0.16% | 1.2천 |
|---|
| 2025.11.04 | ₩40,943 | ₩40,983 | ₩40,930 | ₩40,982 | +0.09% | 1만 |
|---|
| 2025.11.03 | ₩40,783 | ₩40,823 | ₩40,770 | ₩40,823 | +0.10% | 1.2천 |
|---|
| 2025.10.31 | ₩40,703 | ₩40,752 | ₩40,703 | ₩40,752 | +0.12% | 600 |
|---|
| 2025.10.30 | ₩40,795 | ₩40,795 | ₩40,783 | ₩40,783 | -0.03% | 300 |
|---|
| 2025.10.29 | ₩40,818 | ₩40,885 | ₩40,770 | ₩40,803 | -0.04% | 7.4천 |
|---|
| 2025.10.28 | ₩41,237 | ₩41,251 | ₩41,157 | ₩41,157 | -0.19% | 6.4천 |
|---|
| 2025.10.27 | ₩41,220 | ₩41,220 | ₩41,220 | ₩41,220 | 0.00% | 400 |
|---|
| 2025.10.24 | ₩41,237 | ₩41,317 | ₩41,237 | ₩41,259 | +0.05% | 1.6천 |
|---|
| 2025.10.23 | ₩41,261 | ₩41,344 | ₩41,237 | ₩41,287 | +0.06% | 8.4천 |
|---|
| 2025.10.22 | ₩41,224 | ₩41,283 | ₩41,170 | ₩41,283 | +0.14% | 2천 |
|---|
| 2025.10.21 | ₩41,010 | ₩41,144 | ₩41,010 | ₩41,044 | +0.08% | 1.7만 |
|---|
| 2025.10.20 | ₩40,810 | ₩40,977 | ₩40,810 | ₩40,977 | +0.41% | 300 |
|---|
| 2025.10.17 | ₩40,169 | ₩40,738 | ₩40,169 | ₩40,738 | +1.42% | 3.9천 |
|---|
| 2025.10.16 | ₩40,676 | ₩40,676 | ₩40,676 | ₩40,676 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩40,863 | ₩40,877 | ₩40,758 | ₩40,796 | -0.16% | 1.7천 |
|---|
| 2025.10.14 | ₩40,610 | ₩40,808 | ₩40,610 | ₩40,808 | +0.49% | 900 |
|---|
| 2025.10.13 | ₩40,837 | ₩40,970 | ₩40,716 | ₩40,911 | +0.18% | 4.2천 |
|---|
| 2025.10.10 | ₩41,144 | ₩41,210 | ₩40,829 | ₩40,829 | -0.77% | 4.4천 |
|---|