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 | ₩36,516 | ₩36,830 | ₩36,234 | ₩36,784 | +0.73% | 246.4만 |
| 2026.10.08 | ₩36,583 | ₩36,918 | ₩36,388 | ₩36,824 | +0.66% | 446.6만 |
| 2026.10.07 | ₩37,078 | ₩37,253 | ₩36,851 | ₩37,078 | 0.00% | 440.3만 |
| 2026.10.06 | ₩37,762 | ₩38,351 | ₩37,440 | ₩37,655 | -0.28% | 314만 |
| 2026.10.05 | ₩37,802 | ₩37,802 | ₩37,306 | ₩37,373 | -1.13% | 301.6만 |
| 2026.10.02 | ₩38,271 | ₩38,392 | ₩37,494 | ₩37,708 | -1.47% | 358.2만 |
| 2026.10.01 | ₩37,722 | ₩38,010 | ₩37,306 | ₩37,641 | -0.21% | 331.5만 |
| 2026.09.30 | ₩38,365 | ₩38,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,815 |
| -1.43% |
| 447.1만 |
| 2026.09.29 | ₩38,599 | ₩38,727 | ₩37,869 | ₩38,271 | -0.85% | 307.9만 |
|---|
| 2026.09.28 | ₩38,191 | ₩38,673 | ₩37,722 | ₩38,177 | -0.04% | 463.9만 |
|---|
| 2026.09.25 | ₩38,472 | ₩39,035 | ₩37,882 | ₩38,834 | +0.94% | 416.2만 |
|---|
| 2026.09.24 | ₩37,668 | ₩38,392 | ₩37,266 | ₩38,137 | +1.25% | 394.4만 |
|---|
| 2026.09.23 | ₩38,666 | ₩38,666 | ₩37,822 | ₩37,856 | -2.10% | 758.4만 |
|---|
| 2026.09.22 | ₩39,732 | ₩39,906 | ₩38,740 | ₩39,021 | -1.79% | 446.2만 |
|---|
| 2026.09.21 | ₩38,392 | ₩38,914 | ₩38,090 | ₩38,874 | +1.26% | 467.4만 |
|---|
| 2026.09.18 | ₩37,722 | ₩38,003 | ₩37,628 | ₩37,815 | +0.25% | 451만 |
|---|
| 2026.09.17 | ₩38,070 | ₩38,418 | ₩37,735 | ₩37,748 | -0.84% | 950.7만 |
|---|
| 2026.09.16 | ₩37,708 | ₩38,197 | ₩36,750 | ₩37,253 | -1.21% | 545.9만 |
|---|
| 2026.09.15 | ₩37,842 | ₩37,842 | ₩37,025 | ₩37,360 | -1.27% | 517.3만 |
|---|
| 2026.09.14 | ₩37,159 | ₩38,030 | ₩37,038 | ₩37,762 | +1.62% | 475.9만 |
|---|
| 2026.09.11 | ₩37,936 | ₩38,043 | ₩37,588 | ₩37,748 | -0.49% | 361.1만 |
|---|
| 2026.09.10 | ₩37,025 | ₩37,748 | ₩36,810 | ₩37,306 | +0.76% | 488.9만 |
|---|
| 2026.09.09 | ₩37,400 | ₩37,695 | ₩37,232 | ₩37,547 | +0.39% | 328.1만 |
|---|
| 2026.09.08 | ₩38,204 | ₩38,338 | ₩37,782 | ₩37,882 | -0.84% | 366.7만 |
|---|
| 2026.09.04 | ₩38,177 | ₩38,740 | ₩38,057 | ₩38,593 | +1.09% | 253.9만 |
|---|
| 2026.09.03 | ₩38,217 | ₩38,351 | ₩37,782 | ₩38,083 | -0.35% | 319.7만 |
|---|
| 2026.09.02 | ₩37,789 | ₩38,284 | ₩37,628 | ₩37,963 | +0.46% | 303.2만 |
|---|
| 2026.09.01 | ₩37,695 | ₩38,030 | ₩37,266 | ₩37,373 | -0.85% | 447.6만 |
|---|
| 2026.08.31 | ₩38,680 | ₩38,680 | ₩38,110 | ₩38,191 | -1.26% | 439.7만 |
|---|
| 2026.08.28 | ₩39,611 | ₩39,691 | ₩39,078 | ₩39,102 | -1.29% | 176.3만 |
|---|
| 2026.08.27 | ₩39,772 | ₩39,879 | ₩39,269 | ₩39,330 | -1.11% | 228.2만 |
|---|
| 2026.08.26 | ₩40,656 | ₩40,830 | ₩39,866 | ₩39,879 | -1.91% | 271.6만 |
|---|
| 2026.08.25 | ₩40,469 | ₩40,603 | ₩39,793 | ₩40,321 | -0.36% | 351.5만 |
|---|
| 2026.08.24 | ₩39,973 | ₩40,261 | ₩39,557 | ₩39,758 | -0.54% | 202만 |
|---|
| 2026.08.21 | ₩39,638 | ₩39,745 | ₩39,370 | ₩39,624 | -0.03% | 215.5만 |
|---|
| 2026.08.20 | ₩39,531 | ₩39,665 | ₩39,095 | ₩39,209 | -0.81% | 217만 |
|---|
| 2026.08.19 | ₩40,817 | ₩40,951 | ₩40,026 | ₩40,080 | -1.81% | 239.6만 |
|---|
| 2026.08.18 | ₩41,058 | ₩41,139 | ₩40,589 | ₩40,629 | -1.04% | 270만 |
|---|
| 2026.08.17 | ₩42,090 | ₩42,090 | ₩41,266 | ₩41,340 | -1.78% | 255.1만 |
|---|
| 2026.08.14 | ₩42,626 | ₩42,840 | ₩42,172 | ₩42,291 | -0.79% | 90.5만 |
|---|
| 2026.08.13 | ₩42,934 | ₩43,108 | ₩42,479 | ₩42,693 | -0.56% | 148.1만 |
|---|
| 2026.08.12 | ₩42,800 | ₩42,961 | ₩42,023 | ₩42,371 | -1.00% | 148.8만 |
|---|
| 2026.08.11 | ₩42,304 | ₩42,800 | ₩42,063 | ₩42,479 | +0.41% | 142.4만 |
|---|
| 2026.08.10 | ₩43,122 | ₩43,216 | ₩42,103 | ₩42,130 | -2.30% | 253.6만 |
|---|
| 2026.08.07 | ₩43,939 | ₩43,939 | ₩43,296 | ₩43,604 | -0.76% | 193.3만 |
|---|
| 2026.08.06 | ₩44,462 | ₩44,723 | ₩43,638 | ₩43,738 | -1.63% | 197.1만 |
|---|
| 2026.08.05 | ₩44,931 | ₩45,641 | ₩44,917 | ₩44,931 | 0.00% | 383.1만 |
|---|
| 2026.08.04 | ₩44,422 | ₩44,998 | ₩44,341 | ₩44,757 | +0.75% | 238.2만 |
|---|
| 2026.08.03 | ₩42,988 | ₩43,906 | ₩42,881 | ₩43,778 | +1.84% | 494.2만 |
|---|
| 2026.07.31 | ₩42,385 | ₩42,479 | ₩41,876 | ₩41,916 | -1.11% | 531.2만 |
|---|
| 2026.07.30 | ₩42,036 | ₩42,599 | ₩41,661 | ₩42,452 | +0.99% | 145.9만 |
|---|
| 2026.07.29 | ₩41,835 | ₩42,479 | ₩41,407 | ₩41,500 | -0.80% | 304.3만 |
|---|
| 2026.07.28 | ₩41,621 | ₩42,827 | ₩41,387 | ₩42,693 | +2.58% | 261.4만 |
|---|
| 2026.07.27 | ₩41,433 | ₩41,929 | ₩41,058 | ₩41,500 | +0.16% | 319.3만 |
|---|
| 2026.07.24 | ₩39,691 | ₩40,991 | ₩39,624 | ₩40,335 | +1.62% | 249.8만 |
|---|
| 2026.07.23 | ₩39,115 | ₩39,470 | ₩38,874 | ₩39,289 | +0.45% | 357.4만 |
|---|
| 2026.07.22 | ₩40,455 | ₩40,804 | ₩40,067 | ₩40,335 | -0.30% | 155.4만 |
|---|
| 2026.07.21 | ₩41,085 | ₩41,232 | ₩40,770 | ₩40,884 | -0.49% | 115.9만 |
|---|
| 2026.07.20 | ₩41,045 | ₩41,365 | ₩40,690 | ₩40,978 | -0.16% | 228.4만 |
|---|
| 2026.07.17 | ₩41,165 | ₩41,494 | ₩40,643 | ₩40,817 | -0.85% | 325.6만 |
|---|
| 2026.07.16 | ₩41,460 | ₩42,392 | ₩41,413 | ₩41,876 | +1.00% | 273.3만 |
|---|
| 2026.07.15 | ₩41,366 | ₩42,211 | ₩41,340 | ₩41,876 | +1.23% | 206.5만 |
|---|
| 2026.07.14 | ₩41,902 | ₩42,090 | ₩41,259 | ₩41,340 | -1.34% | 244.5만 |
|---|
| 2026.07.13 | ₩42,546 | ₩42,800 | ₩41,621 | ₩41,835 | -1.67% | 412.9만 |
|---|
| 2026.07.10 | ₩43,309 | ₩43,449 | ₩42,278 | ₩43,001 | -0.71% | 275.8만 |
|---|
| 2026.07.09 | ₩42,693 | ₩43,725 | ₩42,653 | ₩43,430 | +1.73% | 237.9만 |
|---|
| 2026.07.08 | ₩42,680 | ₩42,800 | ₩41,742 | ₩42,599 | -0.19% | 557.8만 |
|---|
| 2026.07.07 | ₩44,596 | ₩44,904 | ₩43,309 | ₩43,564 | -2.31% | 406만 |
|---|
| 2026.07.06 | ₩44,623 | ₩45,453 | ₩44,515 | ₩44,676 | +0.12% | 176.7만 |
|---|
| 2026.07.02 | ₩45,038 | ₩45,534 | ₩44,020 | ₩44,489 | -1.22% | 194.1만 |
|---|
| 2026.07.01 | ₩44,716 | ₩45,025 | ₩44,475 | ₩44,529 | -0.42% | 154.5만 |
|---|
| 2026.06.30 | ₩44,288 | ₩44,837 | ₩43,966 | ₩44,515 | +0.51% | 155.6만 |
|---|
| 2026.06.29 | ₩44,214 | ₩44,676 | ₩44,013 | ₩44,328 | +0.26% | 211.4만 |
|---|
| 2026.06.26 | ₩44,113 | ₩44,790 | ₩43,939 | ₩44,596 | +1.09% | 211.5만 |
|---|
| 2026.06.25 | ₩43,725 | ₩45,105 | ₩43,725 | ₩44,194 | +1.07% | 307.3만 |
|---|
| 2026.06.24 | ₩42,264 | ₩43,577 | ₩42,211 | ₩43,524 | +2.98% | 382만 |
|---|
| 2026.06.23 | ₩40,871 | ₩42,057 | ₩40,817 | ₩41,782 | +2.23% | 211.4만 |
|---|
| 2026.06.22 | ₩41,441 | ₩42,023 | ₩41,273 | ₩41,514 | +0.17% | 295.4만 |
|---|
| 2026.06.18 | ₩41,239 | ₩41,916 | ₩41,206 | ₩41,541 | +0.73% | 394.9만 |
|---|
| 2026.06.17 | ₩41,005 | ₩41,648 | ₩40,502 | ₩40,536 | -1.14% | 317.4만 |
|---|
| 2026.06.16 | ₩41,165 | ₩41,701 | ₩41,011 | ₩41,045 | -0.29% | 317.9만 |
|---|
| 2026.06.15 | ₩41,139 | ₩41,969 | ₩40,763 | ₩40,817 | -0.78% | 336.8만 |
|---|
| 2026.06.12 | ₩39,209 | ₩39,886 | ₩38,713 | ₩39,571 | +0.92% | 425만 |
|---|
| 2026.06.11 | ₩36,475 | ₩38,861 | ₩36,328 | ₩38,820 | +6.43% | 473.6만 |
|---|
| 2026.06.10 | ₩37,722 | ₩37,829 | ₩36,482 | ₩36,516 | -3.20% | 279.5만 |
|---|
| 2026.06.09 | ₩37,735 | ₩38,566 | ₩36,897 | ₩38,271 | +1.42% | 482.2만 |
|---|
| 2026.06.08 | ₩37,454 | ₩37,634 | ₩37,105 | ₩37,119 | -0.89% | 165.1만 |
|---|
| 2026.06.05 | ₩37,387 | ₩37,722 | ₩37,125 | ₩37,440 | +0.14% | 315.3만 |
|---|
| 2026.06.04 | ₩37,869 | ₩37,990 | ₩37,366 | ₩37,521 | -0.92% | 187.1만 |
|---|
| 2026.06.03 | ₩37,735 | ₩37,815 | ₩37,212 | ₩37,293 | -1.17% | 205만 |
|---|
| 2026.06.02 | ₩38,800 | ₩38,874 | ₩38,077 | ₩38,191 | -1.57% | 237.8만 |
|---|
| 2026.06.01 | ₩38,371 | ₩38,914 | ₩37,835 | ₩38,767 | +1.03% | 309.5만 |
|---|
| 2026.05.29 | ₩39,196 | ₩39,872 | ₩39,108 | ₩39,289 | +0.24% | 347.3만 |
|---|
| 2026.05.28 | ₩38,237 | ₩39,303 | ₩38,217 | ₩39,048 | +2.12% | 374.1만 |
|---|
| 2026.05.27 | ₩38,586 | ₩39,443 | ₩38,499 | ₩38,968 | +0.99% | 480.6만 |
|---|
| 2026.05.26 | ₩37,139 | ₩37,963 | ₩37,139 | ₩37,869 | +1.97% | 327.2만 |
|---|
| 2026.05.22 | ₩36,422 | ₩36,703 | ₩35,980 | ₩36,355 | -0.18% | 288.8만 |
|---|
| 2026.05.21 | ₩34,814 | ₩36,207 | ₩34,573 | ₩36,181 | +3.93% | 475.6만 |
|---|
| 2026.05.20 | ₩33,554 | ₩35,645 | ₩33,259 | ₩35,430 | +5.59% | 765.1만 |
|---|
| 2026.05.19 | ₩33,929 | ₩33,929 | ₩33,219 | ₩33,246 | -2.01% | 309.2만 |
|---|
| 2026.05.18 | ₩34,539 | ₩35,169 | ₩33,943 | ₩34,238 | -0.87% | 505만 |
|---|
| 2026.05.15 | ₩34,566 | ₩34,613 | ₩34,171 | ₩34,251 | -0.91% | 336.1만 |
|---|
| 2026.05.14 | ₩35,243 | ₩35,477 | ₩34,908 | ₩35,135 | -0.30% | 487.9만 |
|---|
| 2026.05.13 | ₩34,961 | ₩35,176 | ₩34,693 | ₩35,015 | +0.15% | 274.5만 |
|---|
| 2026.05.12 | ₩35,403 | ₩35,464 | ₩34,774 | ₩35,202 | -0.57% | 319.8만 |
|---|
| 2026.05.11 | ₩36,395 | ₩36,428 | ₩35,598 | ₩35,658 | -2.03% | 414.1만 |
|---|
| 2026.05.08 | ₩37,065 | ₩37,186 | ₩36,584 | ₩36,824 | -0.65% | 355.6만 |
|---|
| 2026.05.07 | ₩37,011 | ₩37,668 | ₩36,529 | ₩36,971 | -0.11% | 576.7만 |
|---|
| 2026.05.06 | ₩36,502 | ₩36,703 | ₩36,073 | ₩36,502 | 0.00% | 590.1만 |
|---|
| 2026.05.05 | ₩34,251 | ₩35,035 | ₩34,204 | ₩34,921 | +1.96% | 371.6만 |
|---|
| 2026.05.04 | ₩34,532 | ₩34,934 | ₩33,856 | ₩34,063 | -1.36% | 386.9만 |
|---|
| 2026.05.01 | ₩34,291 | ₩35,303 | ₩33,929 | ₩34,519 | +0.66% | 520만 |
|---|
| 2026.04.30 | ₩33,876 | ₩34,191 | ₩33,782 | ₩34,063 | +0.55% | 328.3만 |
|---|
| 2026.04.29 | ₩33,501 | ₩33,715 | ₩33,179 | ₩33,407 | -0.28% | 554.8만 |
|---|
| 2026.04.28 | ₩33,970 | ₩34,227 | ₩33,655 | ₩33,876 | -0.28% | 309.8만 |
|---|
| 2026.04.27 | ₩34,733 | ₩35,055 | ₩34,197 | ₩34,211 | -1.50% | 496.4만 |
|---|
| 2026.04.24 | ₩34,666 | ₩35,015 | ₩34,412 | ₩34,841 | +0.50% | 545.9만 |
|---|
| 2026.04.23 | ₩34,573 | ₩35,095 | ₩33,822 | ₩34,465 | -0.31% | 397.2만 |
|---|
| 2026.04.22 | ₩36,047 | ₩36,047 | ₩34,439 | ₩34,680 | -3.79% | 486만 |
|---|
| 2026.04.21 | ₩36,625 | ₩36,904 | ₩35,578 | ₩35,846 | -2.13% | 624.8만 |
|---|
| 2026.04.20 | ₩36,784 | ₩37,186 | ₩36,597 | ₩36,918 | +0.36% | 333.8만 |
|---|
| 2026.04.17 | ₩37,561 | ₩38,613 | ₩37,259 | ₩37,413 | -0.39% | 812.4만 |
|---|
| 2026.04.16 | ₩36,382 | ₩36,784 | ₩35,598 | ₩35,685 | -1.92% | 326.7만 |
|---|
| 2026.04.15 | ₩36,194 | ₩36,609 | ₩35,933 | ₩36,207 | +0.04% | 368만 |
|---|
| 2026.04.14 | ₩35,417 | ₩36,422 | ₩35,162 | ₩36,114 | +1.97% | 452만 |
|---|
| 2026.04.13 | ₩33,890 | ₩34,680 | ₩33,715 | ₩34,586 | +2.05% | 343.7만 |
|---|
| 2026.04.10 | ₩35,135 | ₩35,196 | ₩34,452 | ₩34,693 | -1.26% | 205.3만 |
|---|
| 2026.04.09 | ₩34,713 | ₩35,356 | ₩34,291 | ₩34,988 | +0.79% | 370.6만 |
|---|
| 2026.04.08 | ₩36,650 | ₩37,105 | ₩34,953 | ₩35,095 | -4.24% | 715.1만 |
|---|
| 2026.04.07 | ₩33,152 | ₩33,340 | ₩32,583 | ₩33,219 | +0.20% | 450.6만 |
|---|
| 2026.04.06 | ₩33,299 | ₩33,815 | ₩33,098 | ₩33,487 | +0.56% | 177.5만 |
|---|
| 2026.04.02 | ₩32,629 | ₩33,728 | ₩32,201 | ₩33,407 | +2.38% | 315.1만 |
|---|
| 2026.04.01 | ₩33,594 | ₩34,311 | ₩33,501 | ₩33,862 | +0.80% | 406.7만 |
|---|
| 2026.03.31 | ₩32,174 | ₩33,199 | ₩31,872 | ₩33,005 | +2.58% | 307.2만 |
|---|
| 2026.03.30 | ₩32,495 | ₩32,495 | ₩31,531 | ₩31,678 | -2.52% | 376.9만 |
|---|
| 2026.03.27 | ₩33,165 | ₩33,313 | ₩32,154 | ₩32,335 | -2.51% | 270.8만 |
|---|
| 2026.03.26 | ₩33,407 | ₩34,057 | ₩33,354 | ₩33,514 | +0.32% | 287.4만 |
|---|
| 2026.03.25 | ₩34,050 | ₩34,586 | ₩33,594 | ₩33,903 | -0.43% | 518.5만 |
|---|
| 2026.03.24 | ₩32,904 | ₩33,614 | ₩32,696 | ₩33,273 | +1.12% | 449.3만 |
|---|
| 2026.03.23 | ₩33,769 | ₩34,003 | ₩33,165 | ₩33,407 | -1.07% | 649.9만 |
|---|
| 2026.03.20 | ₩33,018 | ₩33,058 | ₩31,986 | ₩32,281 | -2.23% | 567.7만 |
|---|
| 2026.03.19 | ₩32,455 | ₩33,427 | ₩32,241 | ₩33,085 | +1.94% | 617만 |
|---|
| 2026.03.18 | ₩33,541 | ₩33,809 | ₩32,897 | ₩32,951 | -1.76% | 710.5만 |
|---|
| 2026.03.17 | ₩33,822 | ₩34,144 | ₩33,466 | ₩33,594 | -0.67% | 888.3만 |
|---|
| 2026.03.16 | ₩32,636 | ₩33,078 | ₩32,509 | ₩32,938 | +0.92% | 711.8만 |
|---|
| 2026.03.13 | ₩32,656 | ₩32,844 | ₩31,906 | ₩32,227 | -1.31% | 825만 |
|---|
| 2026.03.12 | ₩32,964 | ₩33,145 | ₩32,435 | ₩32,455 | -1.54% | 861.5만 |
|---|
| 2026.03.11 | ₩34,050 | ₩34,264 | ₩33,447 | ₩33,795 | -0.75% | 516.4만 |
|---|
| 2026.03.10 | ₩34,278 | ₩35,135 | ₩33,661 | ₩33,970 | -0.90% | 1253.3만 |
|---|
| 2026.03.09 | ₩33,072 | ₩34,559 | ₩32,026 | ₩34,532 | +4.42% | 1310만 |
|---|
| 2026.03.06 | ₩34,124 | ₩34,144 | ₩33,434 | ₩33,970 | -0.45% | 847.8만 |
|---|
| 2026.03.05 | ₩35,980 | ₩36,207 | ₩34,465 | ₩34,948 | -2.87% | 888.1만 |
|---|
| 2026.03.04 | ₩37,159 | ₩37,427 | ₩36,529 | ₩36,609 | -1.48% | 392.3만 |
|---|
| 2026.03.03 | ₩35,832 | ₩37,186 | ₩35,176 | ₩36,757 | +2.58% | 539.9만 |
|---|
| 2026.03.02 | ₩36,502 | ₩37,454 | ₩36,274 | ₩37,119 | +1.69% | 535.8만 |
|---|
| 2026.02.27 | ₩38,807 | ₩38,840 | ₩37,882 | ₩38,124 | -1.76% | 365.5만 |
|---|
| 2026.02.26 | ₩39,169 | ₩39,866 | ₩39,008 | ₩39,705 | +1.37% | 248.5만 |
|---|
| 2026.02.25 | ₩38,834 | ₩38,928 | ₩38,311 | ₩38,740 | -0.24% | 163.4만 |
|---|
| 2026.02.24 | ₩38,083 | ₩38,948 | ₩38,070 | ₩38,619 | +1.41% | 236.7만 |
|---|
| 2026.02.23 | ₩38,981 | ₩39,423 | ₩38,043 | ₩38,204 | -1.99% | 293.9만 |
|---|
| 2026.02.20 | ₩38,941 | ₩39,584 | ₩38,673 | ₩39,490 | +1.41% | 395.5만 |
|---|
| 2026.02.19 | ₩40,080 | ₩40,227 | ₩38,907 | ₩38,995 | -2.71% | 365.4만 |
|---|
| 2026.02.18 | ₩40,067 | ₩40,857 | ₩39,423 | ₩40,603 | +1.34% | 382.5만 |
|---|
| 2026.02.17 | ₩39,611 | ₩40,710 | ₩39,504 | ₩40,428 | +2.06% | 316.9만 |
|---|
| 2026.02.13 | ₩39,464 | ₩39,785 | ₩38,995 | ₩39,343 | -0.31% | 193.3만 |
|---|
| 2026.02.12 | ₩40,542 | ₩40,603 | ₩38,566 | ₩39,303 | -3.06% | 493.9만 |
|---|
| 2026.02.11 | ₩41,648 | ₩41,983 | ₩39,919 | ₩40,026 | -3.89% | 549.5만 |
|---|
| 2026.02.10 | ₩41,273 | ₩41,701 | ₩41,192 | ₩41,380 | +0.26% | 158.2만 |
|---|
| 2026.02.09 | ₩41,835 | ₩41,943 | ₩41,447 | ₩41,527 | -0.74% | 204.9만 |
|---|
| 2026.02.06 | ₩39,705 | ₩41,929 | ₩39,705 | ₩41,755 | +5.16% | 450.4만 |
|---|
| 2026.02.05 | ₩39,665 | ₩39,986 | ₩39,088 | ₩39,490 | -0.44% | 371.1만 |
|---|
| 2026.02.04 | ₩39,450 | ₩40,020 | ₩38,981 | ₩39,946 | +1.26% | 628.4만 |
|---|
| 2026.02.03 | ₩38,941 | ₩39,772 | ₩38,834 | ₩39,330 | +1.00% | 781.8만 |
|---|
| 2026.02.02 | ₩37,802 | ₩38,928 | ₩37,789 | ₩38,767 | +2.55% | 671.6만 |
|---|
| 2026.01.30 | ₩37,829 | ₩38,351 | ₩37,266 | ₩37,454 | -0.99% | 366.8만 |
|---|
| 2026.01.29 | ₩37,387 | ₩38,124 | ₩37,186 | ₩38,083 | +1.86% | 467.4만 |
|---|
| 2026.01.28 | ₩37,293 | ₩37,728 | ₩37,005 | ₩37,105 | -0.50% | 365.9만 |
|---|
| 2026.01.27 | ₩37,949 | ₩38,010 | ₩37,159 | ₩37,333 | -1.62% | 954만 |
|---|
| 2026.01.26 | ₩38,083 | ₩38,311 | ₩37,909 | ₩37,949 | -0.35% | 401.4만 |
|---|
| 2026.01.23 | ₩38,325 | ₩38,493 | ₩38,164 | ₩38,271 | -0.14% | 415.9만 |
|---|
| 2026.01.22 | ₩39,115 | ₩39,584 | ₩38,559 | ₩38,700 | -1.06% | 364.2만 |
|---|
| 2026.01.21 | ₩38,311 | ₩39,001 | ₩38,291 | ₩38,794 | +1.26% | 543만 |
|---|
| 2026.01.20 | ₩38,083 | ₩38,539 | ₩37,715 | ₩37,896 | -0.49% | 612.3만 |
|---|
| 2026.01.16 | ₩38,887 | ₩38,974 | ₩38,568 | ₩38,874 | -0.03% | 559.2만 |
|---|
| 2026.01.15 | ₩38,284 | ₩38,948 | ₩38,191 | ₩38,928 | +1.68% | 734.1만 |
|---|
| 2026.01.14 | ₩38,325 | ₩38,579 | ₩37,486 | ₩38,057 | -0.70% | 807.5만 |
|---|
| 2026.01.13 | ₩38,619 | ₩39,182 | ₩38,298 | ₩38,539 | -0.21% | 748.5만 |
|---|
| 2026.01.12 | ₩39,189 | ₩39,309 | ₩38,827 | ₩39,196 | +0.02% | 399.1만 |
|---|
| 2026.01.09 | ₩39,256 | ₩39,651 | ₩38,794 | ₩39,490 | +0.60% | 286만 |
|---|
| 2026.01.08 | ₩38,874 | ₩39,296 | ₩38,796 | ₩38,861 | -0.03% | 272.4만 |
|---|
| 2026.01.07 | ₩39,155 | ₩39,437 | ₩38,840 | ₩38,901 | -0.65% | 297.5만 |
|---|
| 2026.01.06 | ₩38,901 | ₩39,343 | ₩38,700 | ₩39,062 | +0.41% | 263만 |
|---|
| 2026.01.05 | ₩37,909 | ₩39,142 | ₩37,909 | ₩38,874 | +2.55% | 394.2만 |
|---|
| 2026.01.02 | ₩37,842 | ₩38,184 | ₩37,407 | ₩37,909 | +0.18% | 349.6만 |
|---|
| 2025.12.31 | ₩37,708 | ₩37,728 | ₩37,534 | ₩37,614 | -0.25% | 234.6만 |
|---|
| 2025.12.30 | ₩37,601 | ₩37,835 | ₩37,494 | ₩37,641 | +0.11% | 213.3만 |
|---|
| 2025.12.29 | ₩37,775 | ₩38,023 | ₩37,360 | ₩37,588 | -0.50% | 423.9만 |
|---|
| 2025.12.26 | ₩38,271 | ₩38,271 | ₩37,916 | ₩38,070 | -0.53% | 231.3만 |
|---|
| 2025.12.24 | ₩38,110 | ₩38,331 | ₩37,856 | ₩38,244 | +0.35% | 194.6만 |
|---|
| 2025.12.23 | ₩39,048 | ₩39,102 | ₩38,398 | ₩38,432 | -1.58% | 320.3만 |
|---|
| 2025.12.22 | ₩38,579 | ₩39,169 | ₩38,459 | ₩39,129 | +1.42% | 241만 |
|---|
| 2025.12.19 | ₩38,191 | ₩38,666 | ₩38,126 | ₩38,512 | +0.84% | 459.6만 |
|---|
| 2025.12.18 | ₩38,298 | ₩38,666 | ₩38,097 | ₩38,244 | -0.14% | 496.2만 |
|---|
| 2025.12.17 | ₩38,552 | ₩39,048 | ₩37,876 | ₩37,936 | -1.60% | 433.9만 |
|---|
| 2025.12.16 | ₩38,231 | ₩38,814 | ₩38,150 | ₩38,526 | +0.77% | 328.6만 |
|---|
| 2025.12.15 | ₩38,083 | ₩38,405 | ₩37,842 | ₩38,204 | +0.32% | 215.7만 |
|---|
| 2025.12.12 | ₩38,097 | ₩38,546 | ₩37,844 | ₩37,896 | -0.53% | 421.6만 |
|---|
| 2025.12.11 | ₩37,521 | ₩38,070 | ₩37,253 | ₩37,856 | +0.89% | 392.9만 |
|---|
| 2025.12.10 | ₩36,770 | ₩37,708 | ₩36,737 | ₩37,574 | +2.19% | 350.8만 |
|---|
| 2025.12.09 | ₩36,529 | ₩37,085 | ₩36,449 | ₩36,824 | +0.81% | 354.8만 |
|---|
| 2025.12.08 | ₩36,931 | ₩36,931 | ₩36,509 | ₩36,757 | -0.47% | 314만 |
|---|
| 2025.12.05 | ₩35,966 | ₩36,810 | ₩35,939 | ₩36,757 | +2.20% | 261.9만 |
|---|
| 2025.12.04 | ₩36,368 | ₩36,482 | ₩35,899 | ₩36,060 | -0.85% | 189.9만 |
|---|
| 2025.12.03 | ₩35,564 | ₩36,382 | ₩35,564 | ₩36,341 | +2.19% | 273.2만 |
|---|
| 2025.12.02 | ₩35,202 | ₩35,886 | ₩34,995 | ₩35,712 | +1.45% | 242.8만 |
|---|
| 2025.12.01 | ₩34,841 | ₩35,363 | ₩34,680 | ₩35,109 | +0.77% | 310.3만 |
|---|
| 2025.11.28 | ₩35,189 | ₩35,457 | ₩35,155 | ₩35,256 | +0.19% | 170.9만 |
|---|
| 2025.11.26 | ₩34,425 | ₩35,423 | ₩34,425 | ₩35,189 | +2.22% | 262.6만 |
|---|
| 2025.11.25 | ₩33,474 | ₩34,686 | ₩33,474 | ₩34,452 | +2.92% | 385.1만 |
|---|
| 2025.11.24 | ₩32,938 | ₩33,541 | ₩32,768 | ₩33,514 | +1.75% | 331.4만 |
|---|
| 2025.11.21 | ₩31,919 | ₩33,186 | ₩31,919 | ₩32,844 | +2.90% | 322.7만 |
|---|
| 2025.11.20 | ₩32,683 | ₩32,864 | ₩31,678 | ₩31,732 | -2.91% | 335.4만 |
|---|
| 2025.11.19 | ₩32,670 | ₩32,817 | ₩32,053 | ₩32,227 | -1.35% | 251.8만 |
|---|
| 2025.11.18 | ₩31,879 | ₩32,556 | ₩31,879 | ₩32,375 | +1.56% | 255.5만 |
|---|
| 2025.11.17 | ₩33,286 | ₩33,286 | ₩31,993 | ₩32,147 | -3.42% | 534.2만 |
|---|
| 2025.11.14 | ₩33,313 | ₩33,567 | ₩33,072 | ₩33,326 | +0.04% | 328.5만 |
|---|
| 2025.11.13 | ₩34,211 | ₩34,693 | ₩33,668 | ₩33,742 | -1.37% | 395.8만 |
|---|
| 2025.11.12 | ₩33,514 | ₩34,432 | ₩33,474 | ₩34,425 | +2.72% | 532.3만 |
|---|
| 2025.11.11 | ₩33,635 | ₩33,794 | ₩33,273 | ₩33,393 | -0.72% | 228.3만 |
|---|
| 2025.11.10 | ₩34,211 | ₩34,546 | ₩33,621 | ₩33,688 | -1.53% | 354만 |
|---|
| 2025.11.07 | ₩32,844 | ₩34,097 | ₩32,625 | ₩33,822 | +2.98% | 811.6만 |
|---|
| 2025.11.06 | ₩33,366 | ₩33,628 | ₩32,897 | ₩33,098 | -0.80% | 416.8만 |
|---|
| 2025.11.05 | ₩32,335 | ₩33,655 | ₩32,294 | ₩33,594 | +3.90% | 380.7만 |
|---|
| 2025.11.04 | ₩32,656 | ₩32,750 | ₩32,026 | ₩32,147 | -1.56% | 457.1만 |
|---|
| 2025.11.03 | ₩33,165 | ₩33,420 | ₩32,804 | ₩33,246 | +0.24% | 302.6만 |
|---|
| 2025.10.31 | ₩32,415 | ₩33,018 | ₩32,321 | ₩33,005 | +1.82% | 390.1만 |
|---|
| 2025.10.30 | ₩32,710 | ₩33,072 | ₩32,469 | ₩32,482 | -0.70% | 404.1만 |
|---|
| 2025.10.29 | ₩33,085 | ₩33,253 | ₩32,636 | ₩32,871 | -0.65% | 399.2만 |
|---|
| 2025.10.28 | ₩34,050 | ₩34,171 | ₩33,025 | ₩33,072 | -2.87% | 381.2만 |
|---|
| 2025.10.27 | ₩34,372 | ₩34,439 | ₩34,043 | ₩34,144 | -0.66% | 326.4만 |
|---|
| 2025.10.24 | ₩33,742 | ₩34,284 | ₩33,702 | ₩34,224 | +1.43% | 336.2만 |
|---|
| 2025.10.23 | ₩33,970 | ₩34,043 | ₩33,172 | ₩33,420 | -1.62% | 365.1만 |
|---|
| 2025.10.22 | ₩34,117 | ₩34,358 | ₩33,621 | ₩33,755 | -1.06% | 283.2만 |
|---|
| 2025.10.21 | ₩33,956 | ₩34,378 | ₩33,889 | ₩34,318 | +1.07% | 192.8만 |
|---|
| 2025.10.20 | ₩33,514 | ₩34,291 | ₩33,407 | ₩34,157 | +1.92% | 370.4만 |
|---|
| 2025.10.17 | ₩33,299 | ₩33,648 | ₩33,179 | ₩33,313 | +0.04% | 345.7만 |
|---|
| 2025.10.16 | ₩34,184 | ₩34,298 | ₩32,991 | ₩33,420 | -2.23% | 687.2만 |
|---|
| 2025.10.15 | ₩34,184 | ₩34,291 | ₩33,809 | ₩34,211 | +0.08% | 228.4만 |
|---|
| 2025.10.14 | ₩32,509 | ₩34,231 | ₩32,509 | ₩34,050 | +4.74% | 380.2만 |
|---|
| 2025.10.13 | ₩32,790 | ₩33,192 | ₩32,683 | ₩33,005 | +0.65% | 234.7만 |
|---|
| 2025.10.10 | ₩33,313 | ₩33,755 | ₩32,341 | ₩32,442 | -2.61% | 301.7만 |
|---|