시장 데이터를 불러오는 중
전체 종목
U.S. Global Jets ETF 과거 주가
U.S. Global Jets ETF · JETS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
U.S. Global Jets ETF · JETS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,544 | ₩36,859 | ₩36,263 | ₩36,812 | +0.73% | 246.4만 |
| 2026.10.08 | ₩36,611 | ₩36,946 | ₩36,417 | ₩36,853 | +0.66% | 446.6만 |
| 2026.10.07 | ₩37,107 | ₩37,282 | ₩36,879 | ₩37,107 | 0.00% | 440.3만 |
| 2026.10.06 | ₩37,791 | ₩38,381 | ₩37,469 | ₩37,684 | -0.28% | 314만 |
| 2026.10.05 | ₩37,832 | ₩37,832 | ₩37,335 | ₩37,402 | -1.13% | 301.6만 |
| 2026.10.02 | ₩38,301 | ₩38,422 | ₩37,523 | ₩37,738 | -1.47% | 358.2만 |
| 2026.10.01 | ₩37,751 | ₩38,039 | ₩37,335 | ₩37,671 | -0.21% | 331.5만 |
| 2026.09.30 | ₩38,395 | ₩38,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,845 |
| -1.43% |
| 447.1만 |
| 2026.09.29 | ₩38,630 | ₩38,757 | ₩37,899 | ₩38,301 | -0.85% | 307.9만 |
|---|
| 2026.09.28 | ₩38,220 | ₩38,703 | ₩37,751 | ₩38,207 | -0.04% | 463.9만 |
|---|
| 2026.09.25 | ₩38,502 | ₩39,065 | ₩37,912 | ₩38,864 | +0.94% | 416.2만 |
|---|
| 2026.09.24 | ₩37,697 | ₩38,422 | ₩37,295 | ₩38,167 | +1.25% | 394.4만 |
|---|
| 2026.09.23 | ₩38,697 | ₩38,697 | ₩37,852 | ₩37,885 | -2.10% | 758.4만 |
|---|
| 2026.09.22 | ₩39,763 | ₩39,937 | ₩38,770 | ₩39,052 | -1.79% | 446.2만 |
|---|
| 2026.09.21 | ₩38,422 | ₩38,945 | ₩38,120 | ₩38,904 | +1.26% | 467.4만 |
|---|
| 2026.09.18 | ₩37,751 | ₩38,033 | ₩37,657 | ₩37,845 | +0.25% | 451만 |
|---|
| 2026.09.17 | ₩38,100 | ₩38,448 | ₩37,765 | ₩37,778 | -0.84% | 950.7만 |
|---|
| 2026.09.16 | ₩37,738 | ₩38,227 | ₩36,779 | ₩37,282 | -1.21% | 545.9만 |
|---|
| 2026.09.15 | ₩37,872 | ₩37,872 | ₩37,054 | ₩37,389 | -1.27% | 517.3만 |
|---|
| 2026.09.14 | ₩37,188 | ₩38,060 | ₩37,067 | ₩37,791 | +1.62% | 475.9만 |
|---|
| 2026.09.11 | ₩37,966 | ₩38,073 | ₩37,617 | ₩37,778 | -0.49% | 361.1만 |
|---|
| 2026.09.10 | ₩37,054 | ₩37,778 | ₩36,839 | ₩37,335 | +0.76% | 488.9만 |
|---|
| 2026.09.09 | ₩37,429 | ₩37,724 | ₩37,262 | ₩37,577 | +0.39% | 328.1만 |
|---|
| 2026.09.08 | ₩38,234 | ₩38,368 | ₩37,811 | ₩37,912 | -0.84% | 366.7만 |
|---|
| 2026.09.04 | ₩38,207 | ₩38,770 | ₩38,086 | ₩38,623 | +1.09% | 253.9만 |
|---|
| 2026.09.03 | ₩38,247 | ₩38,381 | ₩37,811 | ₩38,113 | -0.35% | 319.7만 |
|---|
| 2026.09.02 | ₩37,818 | ₩38,314 | ₩37,657 | ₩37,993 | +0.46% | 303.2만 |
|---|
| 2026.09.01 | ₩37,724 | ₩38,060 | ₩37,295 | ₩37,402 | -0.85% | 447.6만 |
|---|
| 2026.08.31 | ₩38,710 | ₩38,710 | ₩38,140 | ₩38,220 | -1.26% | 439.7만 |
|---|
| 2026.08.28 | ₩39,642 | ₩39,722 | ₩39,108 | ₩39,132 | -1.29% | 176.3만 |
|---|
| 2026.08.27 | ₩39,803 | ₩39,910 | ₩39,300 | ₩39,360 | -1.11% | 228.2만 |
|---|
| 2026.08.26 | ₩40,688 | ₩40,862 | ₩39,897 | ₩39,910 | -1.91% | 271.6만 |
|---|
| 2026.08.25 | ₩40,500 | ₩40,634 | ₩39,824 | ₩40,353 | -0.36% | 351.5만 |
|---|
| 2026.08.24 | ₩40,004 | ₩40,292 | ₩39,588 | ₩39,790 | -0.54% | 202만 |
|---|
| 2026.08.21 | ₩39,669 | ₩39,776 | ₩39,401 | ₩39,655 | -0.03% | 215.5만 |
|---|
| 2026.08.20 | ₩39,562 | ₩39,696 | ₩39,126 | ₩39,240 | -0.81% | 217만 |
|---|
| 2026.08.19 | ₩40,849 | ₩40,983 | ₩40,058 | ₩40,111 | -1.81% | 239.6만 |
|---|
| 2026.08.18 | ₩41,090 | ₩41,171 | ₩40,621 | ₩40,661 | -1.04% | 270만 |
|---|
| 2026.08.17 | ₩42,123 | ₩42,123 | ₩41,298 | ₩41,372 | -1.78% | 255.1만 |
|---|
| 2026.08.14 | ₩42,659 | ₩42,874 | ₩42,205 | ₩42,324 | -0.79% | 90.5만 |
|---|
| 2026.08.13 | ₩42,968 | ₩43,142 | ₩42,512 | ₩42,726 | -0.56% | 148.1만 |
|---|
| 2026.08.12 | ₩42,834 | ₩42,995 | ₩42,056 | ₩42,405 | -1.00% | 148.8만 |
|---|
| 2026.08.11 | ₩42,338 | ₩42,834 | ₩42,096 | ₩42,512 | +0.41% | 142.4만 |
|---|
| 2026.08.10 | ₩43,156 | ₩43,250 | ₩42,136 | ₩42,163 | -2.30% | 253.6만 |
|---|
| 2026.08.07 | ₩43,974 | ₩43,974 | ₩43,330 | ₩43,638 | -0.76% | 193.3만 |
|---|
| 2026.08.06 | ₩44,497 | ₩44,758 | ₩43,672 | ₩43,773 | -1.63% | 197.1만 |
|---|
| 2026.08.05 | ₩44,966 | ₩45,677 | ₩44,953 | ₩44,966 | 0.00% | 383.1만 |
|---|
| 2026.08.04 | ₩44,456 | ₩45,033 | ₩44,376 | ₩44,792 | +0.75% | 238.2만 |
|---|
| 2026.08.03 | ₩43,022 | ₩43,940 | ₩42,914 | ₩43,813 | +1.84% | 494.2만 |
|---|
| 2026.07.31 | ₩42,418 | ₩42,512 | ₩41,908 | ₩41,949 | -1.11% | 531.2만 |
|---|
| 2026.07.30 | ₩42,069 | ₩42,633 | ₩41,694 | ₩42,485 | +0.99% | 145.9만 |
|---|
| 2026.07.29 | ₩41,868 | ₩42,512 | ₩41,439 | ₩41,533 | -0.80% | 304.3만 |
|---|
| 2026.07.28 | ₩41,654 | ₩42,861 | ₩41,419 | ₩42,726 | +2.58% | 261.4만 |
|---|
| 2026.07.27 | ₩41,466 | ₩41,962 | ₩41,090 | ₩41,533 | +0.16% | 319.3만 |
|---|
| 2026.07.24 | ₩39,722 | ₩41,023 | ₩39,655 | ₩40,366 | +1.62% | 249.8만 |
|---|
| 2026.07.23 | ₩39,146 | ₩39,501 | ₩38,904 | ₩39,320 | +0.45% | 357.4만 |
|---|
| 2026.07.22 | ₩40,487 | ₩40,836 | ₩40,098 | ₩40,366 | -0.30% | 155.4만 |
|---|
| 2026.07.21 | ₩41,117 | ₩41,265 | ₩40,802 | ₩40,916 | -0.49% | 115.9만 |
|---|
| 2026.07.20 | ₩41,077 | ₩41,397 | ₩40,722 | ₩41,010 | -0.16% | 228.4만 |
|---|
| 2026.07.17 | ₩41,198 | ₩41,526 | ₩40,675 | ₩40,849 | -0.85% | 325.6만 |
|---|
| 2026.07.16 | ₩41,493 | ₩42,425 | ₩41,446 | ₩41,908 | +1.00% | 273.3만 |
|---|
| 2026.07.15 | ₩41,399 | ₩42,244 | ₩41,372 | ₩41,908 | +1.23% | 206.5만 |
|---|
| 2026.07.14 | ₩41,935 | ₩42,123 | ₩41,292 | ₩41,372 | -1.34% | 244.5만 |
|---|
| 2026.07.13 | ₩42,579 | ₩42,834 | ₩41,654 | ₩41,868 | -1.67% | 412.9만 |
|---|
| 2026.07.10 | ₩43,343 | ₩43,483 | ₩42,311 | ₩43,035 | -0.71% | 275.8만 |
|---|
| 2026.07.09 | ₩42,726 | ₩43,759 | ₩42,686 | ₩43,464 | +1.73% | 237.9만 |
|---|
| 2026.07.08 | ₩42,713 | ₩42,834 | ₩41,774 | ₩42,633 | -0.19% | 557.8만 |
|---|
| 2026.07.07 | ₩44,631 | ₩44,939 | ₩43,343 | ₩43,598 | -2.31% | 406만 |
|---|
| 2026.07.06 | ₩44,658 | ₩45,489 | ₩44,550 | ₩44,711 | +0.12% | 176.7만 |
|---|
| 2026.07.02 | ₩45,073 | ₩45,570 | ₩44,054 | ₩44,524 | -1.22% | 194.1만 |
|---|
| 2026.07.01 | ₩44,752 | ₩45,060 | ₩44,510 | ₩44,564 | -0.42% | 154.5만 |
|---|
| 2026.06.30 | ₩44,322 | ₩44,872 | ₩44,001 | ₩44,550 | +0.51% | 155.6만 |
|---|
| 2026.06.29 | ₩44,249 | ₩44,711 | ₩44,047 | ₩44,363 | +0.26% | 211.4만 |
|---|
| 2026.06.26 | ₩44,148 | ₩44,825 | ₩43,974 | ₩44,631 | +1.09% | 211.5만 |
|---|
| 2026.06.25 | ₩43,759 | ₩45,140 | ₩43,759 | ₩44,228 | +1.07% | 307.3만 |
|---|
| 2026.06.24 | ₩42,297 | ₩43,612 | ₩42,244 | ₩43,558 | +2.98% | 382만 |
|---|
| 2026.06.23 | ₩40,903 | ₩42,089 | ₩40,849 | ₩41,815 | +2.23% | 211.4만 |
|---|
| 2026.06.22 | ₩41,474 | ₩42,056 | ₩41,305 | ₩41,546 | +0.17% | 295.4만 |
|---|
| 2026.06.18 | ₩41,271 | ₩41,949 | ₩41,238 | ₩41,573 | +0.73% | 394.9만 |
|---|
| 2026.06.17 | ₩41,037 | ₩41,680 | ₩40,534 | ₩40,567 | -1.14% | 317.4만 |
|---|
| 2026.06.16 | ₩41,198 | ₩41,734 | ₩41,043 | ₩41,077 | -0.29% | 317.9만 |
|---|
| 2026.06.15 | ₩41,171 | ₩42,002 | ₩40,795 | ₩40,849 | -0.78% | 336.8만 |
|---|
| 2026.06.12 | ₩39,240 | ₩39,917 | ₩38,744 | ₩39,602 | +0.92% | 425만 |
|---|
| 2026.06.11 | ₩36,504 | ₩38,891 | ₩36,356 | ₩38,851 | +6.43% | 473.6만 |
|---|
| 2026.06.10 | ₩37,751 | ₩37,858 | ₩36,511 | ₩36,544 | -3.20% | 279.5만 |
|---|
| 2026.06.09 | ₩37,765 | ₩38,596 | ₩36,926 | ₩38,301 | +1.42% | 482.2만 |
|---|
| 2026.06.08 | ₩37,483 | ₩37,664 | ₩37,134 | ₩37,148 | -0.89% | 165.1만 |
|---|
| 2026.06.05 | ₩37,416 | ₩37,751 | ₩37,154 | ₩37,469 | +0.14% | 315.3만 |
|---|
| 2026.06.04 | ₩37,899 | ₩38,019 | ₩37,396 | ₩37,550 | -0.92% | 187.1만 |
|---|
| 2026.06.03 | ₩37,765 | ₩37,845 | ₩37,242 | ₩37,322 | -1.17% | 205만 |
|---|
| 2026.06.02 | ₩38,831 | ₩38,904 | ₩38,107 | ₩38,220 | -1.57% | 237.8만 |
|---|
| 2026.06.01 | ₩38,402 | ₩38,945 | ₩37,865 | ₩38,797 | +1.03% | 309.5만 |
|---|
| 2026.05.29 | ₩39,226 | ₩39,904 | ₩39,139 | ₩39,320 | +0.24% | 347.3만 |
|---|
| 2026.05.28 | ₩38,267 | ₩39,334 | ₩38,247 | ₩39,079 | +2.12% | 374.1만 |
|---|
| 2026.05.27 | ₩38,616 | ₩39,474 | ₩38,529 | ₩38,998 | +0.99% | 480.6만 |
|---|
| 2026.05.26 | ₩37,168 | ₩37,993 | ₩37,168 | ₩37,899 | +1.97% | 327.2만 |
|---|
| 2026.05.22 | ₩36,450 | ₩36,732 | ₩36,008 | ₩36,383 | -0.18% | 288.8만 |
|---|
| 2026.05.21 | ₩34,841 | ₩36,236 | ₩34,600 | ₩36,209 | +3.93% | 475.6만 |
|---|
| 2026.05.20 | ₩33,580 | ₩35,672 | ₩33,285 | ₩35,458 | +5.59% | 765.1만 |
|---|
| 2026.05.19 | ₩33,956 | ₩33,956 | ₩33,245 | ₩33,272 | -2.01% | 309.2만 |
|---|
| 2026.05.18 | ₩34,566 | ₩35,196 | ₩33,969 | ₩34,264 | -0.87% | 505만 |
|---|
| 2026.05.15 | ₩34,593 | ₩34,640 | ₩34,197 | ₩34,278 | -0.91% | 336.1만 |
|---|
| 2026.05.14 | ₩35,270 | ₩35,505 | ₩34,935 | ₩35,163 | -0.30% | 487.9만 |
|---|
| 2026.05.13 | ₩34,989 | ₩35,203 | ₩34,720 | ₩35,042 | +0.15% | 274.5만 |
|---|
| 2026.05.12 | ₩35,431 | ₩35,491 | ₩34,801 | ₩35,230 | -0.57% | 319.8만 |
|---|
| 2026.05.11 | ₩36,423 | ₩36,457 | ₩35,626 | ₩35,686 | -2.03% | 414.1만 |
|---|
| 2026.05.08 | ₩37,094 | ₩37,215 | ₩36,613 | ₩36,853 | -0.65% | 355.6만 |
|---|
| 2026.05.07 | ₩37,040 | ₩37,697 | ₩36,558 | ₩37,000 | -0.11% | 576.7만 |
|---|
| 2026.05.06 | ₩36,531 | ₩36,732 | ₩36,102 | ₩36,531 | 0.00% | 590.1만 |
|---|
| 2026.05.05 | ₩34,278 | ₩35,062 | ₩34,231 | ₩34,948 | +1.96% | 371.6만 |
|---|
| 2026.05.04 | ₩34,559 | ₩34,962 | ₩33,882 | ₩34,090 | -1.36% | 386.9만 |
|---|
| 2026.05.01 | ₩34,318 | ₩35,330 | ₩33,956 | ₩34,546 | +0.66% | 520만 |
|---|
| 2026.04.30 | ₩33,902 | ₩34,217 | ₩33,808 | ₩34,090 | +0.55% | 328.3만 |
|---|
| 2026.04.29 | ₩33,527 | ₩33,741 | ₩33,205 | ₩33,433 | -0.28% | 554.8만 |
|---|
| 2026.04.28 | ₩33,996 | ₩34,254 | ₩33,681 | ₩33,902 | -0.28% | 309.8만 |
|---|
| 2026.04.27 | ₩34,761 | ₩35,082 | ₩34,224 | ₩34,238 | -1.50% | 496.4만 |
|---|
| 2026.04.24 | ₩34,693 | ₩35,042 | ₩34,439 | ₩34,868 | +0.50% | 545.9만 |
|---|
| 2026.04.23 | ₩34,600 | ₩35,123 | ₩33,849 | ₩34,492 | -0.31% | 397.2만 |
|---|
| 2026.04.22 | ₩36,075 | ₩36,075 | ₩34,466 | ₩34,707 | -3.79% | 486만 |
|---|
| 2026.04.21 | ₩36,654 | ₩36,933 | ₩35,605 | ₩35,874 | -2.13% | 624.8만 |
|---|
| 2026.04.20 | ₩36,812 | ₩37,215 | ₩36,626 | ₩36,946 | +0.36% | 333.8만 |
|---|
| 2026.04.17 | ₩37,590 | ₩38,643 | ₩37,288 | ₩37,443 | -0.39% | 812.4만 |
|---|
| 2026.04.16 | ₩36,410 | ₩36,812 | ₩35,626 | ₩35,713 | -1.92% | 326.7만 |
|---|
| 2026.04.15 | ₩36,222 | ₩36,638 | ₩35,961 | ₩36,236 | +0.04% | 368만 |
|---|
| 2026.04.14 | ₩35,444 | ₩36,450 | ₩35,190 | ₩36,142 | +1.97% | 452만 |
|---|
| 2026.04.13 | ₩33,917 | ₩34,707 | ₩33,741 | ₩34,613 | +2.05% | 343.7만 |
|---|
| 2026.04.10 | ₩35,163 | ₩35,223 | ₩34,479 | ₩34,720 | -1.26% | 205.3만 |
|---|
| 2026.04.09 | ₩34,740 | ₩35,384 | ₩34,318 | ₩35,015 | +0.79% | 370.6만 |
|---|
| 2026.04.08 | ₩36,678 | ₩37,134 | ₩34,980 | ₩35,123 | -4.24% | 715.1만 |
|---|
| 2026.04.07 | ₩33,178 | ₩33,366 | ₩32,608 | ₩33,245 | +0.20% | 450.6만 |
|---|
| 2026.04.06 | ₩33,326 | ₩33,842 | ₩33,124 | ₩33,513 | +0.56% | 177.5만 |
|---|
| 2026.04.02 | ₩32,655 | ₩33,755 | ₩32,226 | ₩33,433 | +2.38% | 315.1만 |
|---|
| 2026.04.01 | ₩33,621 | ₩34,338 | ₩33,527 | ₩33,889 | +0.80% | 406.7만 |
|---|
| 2026.03.31 | ₩32,199 | ₩33,225 | ₩31,897 | ₩33,031 | +2.58% | 307.2만 |
|---|
| 2026.03.30 | ₩32,521 | ₩32,521 | ₩31,555 | ₩31,703 | -2.52% | 376.9만 |
|---|
| 2026.03.27 | ₩33,191 | ₩33,339 | ₩32,179 | ₩32,360 | -2.51% | 270.8만 |
|---|
| 2026.03.26 | ₩33,433 | ₩34,083 | ₩33,381 | ₩33,540 | +0.32% | 287.4만 |
|---|
| 2026.03.25 | ₩34,077 | ₩34,613 | ₩33,621 | ₩33,929 | -0.43% | 518.5만 |
|---|
| 2026.03.24 | ₩32,930 | ₩33,641 | ₩32,722 | ₩33,299 | +1.12% | 449.3만 |
|---|
| 2026.03.23 | ₩33,795 | ₩34,030 | ₩33,191 | ₩33,433 | -1.07% | 649.9만 |
|---|
| 2026.03.20 | ₩33,044 | ₩33,084 | ₩32,011 | ₩32,306 | -2.23% | 567.7만 |
|---|
| 2026.03.19 | ₩32,481 | ₩33,453 | ₩32,266 | ₩33,111 | +1.94% | 617만 |
|---|
| 2026.03.18 | ₩33,567 | ₩33,835 | ₩32,923 | ₩32,977 | -1.76% | 710.5만 |
|---|
| 2026.03.17 | ₩33,849 | ₩34,170 | ₩33,492 | ₩33,621 | -0.67% | 888.3만 |
|---|
| 2026.03.16 | ₩32,662 | ₩33,104 | ₩32,534 | ₩32,964 | +0.92% | 711.8만 |
|---|
| 2026.03.13 | ₩32,682 | ₩32,870 | ₩31,931 | ₩32,253 | -1.31% | 825만 |
|---|
| 2026.03.12 | ₩32,990 | ₩33,171 | ₩32,461 | ₩32,481 | -1.54% | 861.5만 |
|---|
| 2026.03.11 | ₩34,077 | ₩34,291 | ₩33,473 | ₩33,822 | -0.75% | 516.4만 |
|---|
| 2026.03.10 | ₩34,305 | ₩35,163 | ₩33,688 | ₩33,996 | -0.90% | 1253.3만 |
|---|
| 2026.03.09 | ₩33,098 | ₩34,586 | ₩32,052 | ₩34,559 | +4.42% | 1310만 |
|---|
| 2026.03.06 | ₩34,150 | ₩34,170 | ₩33,460 | ₩33,996 | -0.45% | 847.8만 |
|---|
| 2026.03.05 | ₩36,008 | ₩36,236 | ₩34,492 | ₩34,975 | -2.87% | 888.1만 |
|---|
| 2026.03.04 | ₩37,188 | ₩37,456 | ₩36,558 | ₩36,638 | -1.48% | 392.3만 |
|---|
| 2026.03.03 | ₩35,860 | ₩37,215 | ₩35,203 | ₩36,786 | +2.58% | 539.9만 |
|---|
| 2026.03.02 | ₩36,531 | ₩37,483 | ₩36,303 | ₩37,148 | +1.69% | 535.8만 |
|---|
| 2026.02.27 | ₩38,837 | ₩38,871 | ₩37,912 | ₩38,153 | -1.76% | 365.5만 |
|---|
| 2026.02.26 | ₩39,199 | ₩39,897 | ₩39,039 | ₩39,736 | +1.37% | 248.5만 |
|---|
| 2026.02.25 | ₩38,864 | ₩38,958 | ₩38,341 | ₩38,770 | -0.24% | 163.4만 |
|---|
| 2026.02.24 | ₩38,113 | ₩38,978 | ₩38,100 | ₩38,650 | +1.41% | 236.7만 |
|---|
| 2026.02.23 | ₩39,012 | ₩39,454 | ₩38,073 | ₩38,234 | -1.99% | 293.9만 |
|---|
| 2026.02.20 | ₩38,971 | ₩39,615 | ₩38,703 | ₩39,521 | +1.41% | 395.5만 |
|---|
| 2026.02.19 | ₩40,111 | ₩40,259 | ₩38,938 | ₩39,025 | -2.71% | 365.4만 |
|---|
| 2026.02.18 | ₩40,098 | ₩40,889 | ₩39,454 | ₩40,634 | +1.34% | 382.5만 |
|---|
| 2026.02.17 | ₩39,642 | ₩40,742 | ₩39,535 | ₩40,460 | +2.06% | 316.9만 |
|---|
| 2026.02.13 | ₩39,495 | ₩39,816 | ₩39,025 | ₩39,374 | -0.31% | 193.3만 |
|---|
| 2026.02.12 | ₩40,574 | ₩40,634 | ₩38,596 | ₩39,334 | -3.06% | 493.9만 |
|---|
| 2026.02.11 | ₩41,680 | ₩42,016 | ₩39,950 | ₩40,058 | -3.89% | 549.5만 |
|---|
| 2026.02.10 | ₩41,305 | ₩41,734 | ₩41,224 | ₩41,412 | +0.26% | 158.2만 |
|---|
| 2026.02.09 | ₩41,868 | ₩41,975 | ₩41,479 | ₩41,560 | -0.74% | 204.9만 |
|---|
| 2026.02.06 | ₩39,736 | ₩41,962 | ₩39,736 | ₩41,788 | +5.16% | 450.4만 |
|---|
| 2026.02.05 | ₩39,696 | ₩40,018 | ₩39,119 | ₩39,521 | -0.44% | 371.1만 |
|---|
| 2026.02.04 | ₩39,481 | ₩40,051 | ₩39,012 | ₩39,977 | +1.26% | 628.4만 |
|---|
| 2026.02.03 | ₩38,971 | ₩39,803 | ₩38,864 | ₩39,360 | +1.00% | 781.8만 |
|---|
| 2026.02.02 | ₩37,832 | ₩38,958 | ₩37,818 | ₩38,797 | +2.55% | 671.6만 |
|---|
| 2026.01.30 | ₩37,858 | ₩38,381 | ₩37,295 | ₩37,483 | -0.99% | 366.8만 |
|---|
| 2026.01.29 | ₩37,416 | ₩38,153 | ₩37,215 | ₩38,113 | +1.86% | 467.4만 |
|---|
| 2026.01.28 | ₩37,322 | ₩37,758 | ₩37,034 | ₩37,134 | -0.50% | 365.9만 |
|---|
| 2026.01.27 | ₩37,979 | ₩38,039 | ₩37,188 | ₩37,362 | -1.62% | 954만 |
|---|
| 2026.01.26 | ₩38,113 | ₩38,341 | ₩37,939 | ₩37,979 | -0.35% | 401.4만 |
|---|
| 2026.01.23 | ₩38,355 | ₩38,524 | ₩38,194 | ₩38,301 | -0.14% | 415.9만 |
|---|
| 2026.01.22 | ₩39,146 | ₩39,615 | ₩38,589 | ₩38,730 | -1.06% | 364.2만 |
|---|
| 2026.01.21 | ₩38,341 | ₩39,032 | ₩38,321 | ₩38,824 | +1.26% | 543만 |
|---|
| 2026.01.20 | ₩38,113 | ₩38,569 | ₩37,744 | ₩37,925 | -0.49% | 612.3만 |
|---|
| 2026.01.16 | ₩38,918 | ₩39,005 | ₩38,599 | ₩38,904 | -0.03% | 559.2만 |
|---|
| 2026.01.15 | ₩38,314 | ₩38,978 | ₩38,220 | ₩38,958 | +1.68% | 734.1만 |
|---|
| 2026.01.14 | ₩38,355 | ₩38,609 | ₩37,515 | ₩38,086 | -0.70% | 807.5만 |
|---|
| 2026.01.13 | ₩38,650 | ₩39,213 | ₩38,328 | ₩38,569 | -0.21% | 748.5만 |
|---|
| 2026.01.12 | ₩39,220 | ₩39,340 | ₩38,858 | ₩39,226 | +0.02% | 399.1만 |
|---|
| 2026.01.09 | ₩39,287 | ₩39,682 | ₩38,824 | ₩39,521 | +0.60% | 286만 |
|---|
| 2026.01.08 | ₩38,904 | ₩39,327 | ₩38,827 | ₩38,891 | -0.03% | 272.4만 |
|---|
| 2026.01.07 | ₩39,186 | ₩39,468 | ₩38,871 | ₩38,931 | -0.65% | 297.5만 |
|---|
| 2026.01.06 | ₩38,931 | ₩39,374 | ₩38,730 | ₩39,092 | +0.41% | 263만 |
|---|
| 2026.01.05 | ₩37,939 | ₩39,173 | ₩37,939 | ₩38,904 | +2.55% | 394.2만 |
|---|
| 2026.01.02 | ₩37,872 | ₩38,214 | ₩37,436 | ₩37,939 | +0.18% | 349.6만 |
|---|
| 2025.12.31 | ₩37,738 | ₩37,758 | ₩37,563 | ₩37,644 | -0.25% | 234.6만 |
|---|
| 2025.12.30 | ₩37,630 | ₩37,865 | ₩37,523 | ₩37,671 | +0.11% | 213.3만 |
|---|
| 2025.12.29 | ₩37,805 | ₩38,053 | ₩37,389 | ₩37,617 | -0.50% | 423.9만 |
|---|
| 2025.12.26 | ₩38,301 | ₩38,301 | ₩37,946 | ₩38,100 | -0.53% | 231.3만 |
|---|
| 2025.12.24 | ₩38,140 | ₩38,361 | ₩37,885 | ₩38,274 | +0.35% | 194.6만 |
|---|
| 2025.12.23 | ₩39,079 | ₩39,132 | ₩38,428 | ₩38,462 | -1.58% | 320.3만 |
|---|
| 2025.12.22 | ₩38,609 | ₩39,199 | ₩38,489 | ₩39,159 | +1.42% | 241만 |
|---|
| 2025.12.19 | ₩38,220 | ₩38,697 | ₩38,156 | ₩38,542 | +0.84% | 459.6만 |
|---|
| 2025.12.18 | ₩38,328 | ₩38,697 | ₩38,127 | ₩38,274 | -0.14% | 496.2만 |
|---|
| 2025.12.17 | ₩38,583 | ₩39,079 | ₩37,905 | ₩37,966 | -1.60% | 433.9만 |
|---|
| 2025.12.16 | ₩38,261 | ₩38,844 | ₩38,180 | ₩38,556 | +0.77% | 328.6만 |
|---|
| 2025.12.15 | ₩38,113 | ₩38,435 | ₩37,872 | ₩38,234 | +0.32% | 215.7만 |
|---|
| 2025.12.12 | ₩38,127 | ₩38,576 | ₩37,873 | ₩37,925 | -0.53% | 421.6만 |
|---|
| 2025.12.11 | ₩37,550 | ₩38,100 | ₩37,282 | ₩37,885 | +0.89% | 392.9만 |
|---|
| 2025.12.10 | ₩36,799 | ₩37,738 | ₩36,765 | ₩37,604 | +2.19% | 350.8만 |
|---|
| 2025.12.09 | ₩36,558 | ₩37,114 | ₩36,477 | ₩36,853 | +0.81% | 354.8만 |
|---|
| 2025.12.08 | ₩36,960 | ₩36,960 | ₩36,537 | ₩36,786 | -0.47% | 314만 |
|---|
| 2025.12.05 | ₩35,994 | ₩36,839 | ₩35,967 | ₩36,786 | +2.20% | 261.9만 |
|---|
| 2025.12.04 | ₩36,397 | ₩36,511 | ₩35,927 | ₩36,088 | -0.85% | 189.9만 |
|---|
| 2025.12.03 | ₩35,592 | ₩36,410 | ₩35,592 | ₩36,370 | +2.19% | 273.2만 |
|---|
| 2025.12.02 | ₩35,230 | ₩35,914 | ₩35,022 | ₩35,740 | +1.45% | 242.8만 |
|---|
| 2025.12.01 | ₩34,868 | ₩35,391 | ₩34,707 | ₩35,136 | +0.77% | 310.3만 |
|---|
| 2025.11.28 | ₩35,216 | ₩35,485 | ₩35,183 | ₩35,284 | +0.19% | 170.9만 |
|---|
| 2025.11.26 | ₩34,452 | ₩35,451 | ₩34,452 | ₩35,216 | +2.22% | 262.6만 |
|---|
| 2025.11.25 | ₩33,500 | ₩34,714 | ₩33,500 | ₩34,479 | +2.92% | 385.1만 |
|---|
| 2025.11.24 | ₩32,964 | ₩33,567 | ₩32,793 | ₩33,540 | +1.75% | 331.4만 |
|---|
| 2025.11.21 | ₩31,944 | ₩33,212 | ₩31,944 | ₩32,870 | +2.90% | 322.7만 |
|---|
| 2025.11.20 | ₩32,709 | ₩32,890 | ₩31,703 | ₩31,757 | -2.91% | 335.4만 |
|---|
| 2025.11.19 | ₩32,695 | ₩32,843 | ₩32,078 | ₩32,253 | -1.35% | 251.8만 |
|---|
| 2025.11.18 | ₩31,904 | ₩32,581 | ₩31,904 | ₩32,400 | +1.56% | 255.5만 |
|---|
| 2025.11.17 | ₩33,312 | ₩33,312 | ₩32,018 | ₩32,172 | -3.42% | 534.2만 |
|---|
| 2025.11.14 | ₩33,339 | ₩33,594 | ₩33,098 | ₩33,352 | +0.04% | 328.5만 |
|---|
| 2025.11.13 | ₩34,238 | ₩34,720 | ₩33,694 | ₩33,768 | -1.37% | 395.8만 |
|---|
| 2025.11.12 | ₩33,540 | ₩34,459 | ₩33,500 | ₩34,452 | +2.72% | 532.3만 |
|---|
| 2025.11.11 | ₩33,661 | ₩33,820 | ₩33,299 | ₩33,419 | -0.72% | 228.3만 |
|---|
| 2025.11.10 | ₩34,238 | ₩34,573 | ₩33,647 | ₩33,714 | -1.53% | 354만 |
|---|
| 2025.11.07 | ₩32,870 | ₩34,124 | ₩32,651 | ₩33,849 | +2.98% | 811.6만 |
|---|
| 2025.11.06 | ₩33,393 | ₩33,654 | ₩32,923 | ₩33,124 | -0.80% | 416.8만 |
|---|
| 2025.11.05 | ₩32,360 | ₩33,681 | ₩32,320 | ₩33,621 | +3.90% | 380.7만 |
|---|
| 2025.11.04 | ₩32,682 | ₩32,776 | ₩32,052 | ₩32,172 | -1.56% | 457.1만 |
|---|
| 2025.11.03 | ₩33,191 | ₩33,446 | ₩32,829 | ₩33,272 | +0.24% | 302.6만 |
|---|
| 2025.10.31 | ₩32,440 | ₩33,044 | ₩32,347 | ₩33,031 | +1.82% | 390.1만 |
|---|
| 2025.10.30 | ₩32,736 | ₩33,098 | ₩32,494 | ₩32,508 | -0.70% | 404.1만 |
|---|
| 2025.10.29 | ₩33,111 | ₩33,279 | ₩32,662 | ₩32,896 | -0.65% | 399.2만 |
|---|
| 2025.10.28 | ₩34,077 | ₩34,197 | ₩33,051 | ₩33,098 | -2.87% | 381.2만 |
|---|
| 2025.10.27 | ₩34,398 | ₩34,466 | ₩34,070 | ₩34,170 | -0.66% | 326.4만 |
|---|
| 2025.10.24 | ₩33,768 | ₩34,311 | ₩33,728 | ₩34,251 | +1.43% | 336.2만 |
|---|
| 2025.10.23 | ₩33,996 | ₩34,070 | ₩33,198 | ₩33,446 | -1.62% | 365.1만 |
|---|
| 2025.10.22 | ₩34,144 | ₩34,385 | ₩33,647 | ₩33,782 | -1.06% | 283.2만 |
|---|
| 2025.10.21 | ₩33,983 | ₩34,405 | ₩33,916 | ₩34,345 | +1.07% | 192.8만 |
|---|
| 2025.10.20 | ₩33,540 | ₩34,318 | ₩33,433 | ₩34,184 | +1.92% | 370.4만 |
|---|
| 2025.10.17 | ₩33,326 | ₩33,674 | ₩33,205 | ₩33,339 | +0.04% | 345.7만 |
|---|
| 2025.10.16 | ₩34,211 | ₩34,325 | ₩33,017 | ₩33,446 | -2.23% | 687.2만 |
|---|
| 2025.10.15 | ₩34,211 | ₩34,318 | ₩33,835 | ₩34,238 | +0.08% | 228.4만 |
|---|
| 2025.10.14 | ₩32,534 | ₩34,258 | ₩32,534 | ₩34,077 | +4.74% | 380.2만 |
|---|
| 2025.10.13 | ₩32,816 | ₩33,218 | ₩32,709 | ₩33,031 | +0.65% | 234.7만 |
|---|
| 2025.10.10 | ₩33,339 | ₩33,782 | ₩32,367 | ₩32,467 | -2.61% | 301.7만 |
|---|