시장 데이터를 불러오는 중
전체 종목
Gotham Short Strategies ETF 과거 주가
Gotham Short Strategies ETF · SHRT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gotham Short Strategies ETF · SHRT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,047 | ₩9,047 | ₩9,047 | ₩9,047 | 0.00% | 100 |
| 2026.10.08 | ₩9,087 | ₩9,114 | ₩9,087 | ₩9,114 | +0.29% | 1.1천 |
| 2026.10.07 | ₩9,020 | ₩9,020 | ₩8,980 | ₩8,980 | -0.44% | 1.1만 |
| 2026.10.06 | ₩8,994 | ₩8,994 | ₩8,976 | ₩8,976 | -0.19% | 6.3천 |
| 2026.10.05 | ₩9,100 | ₩9,114 | ₩9,094 | ₩9,094 | -0.07% | 2.9천 |
| 2026.10.02 | ₩9,094 | ₩9,094 | ₩9,094 | ₩9,094 | 0.00% | 100 |
| 2026.10.01 | ₩9,179 | ₩9,179 | ₩9,087 | ₩9,130 | -0.54% | 1.7천 |
| 2026.09.30 | ₩9,114 | ₩9,127 | ₩9,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,127 |
| +0.15% |
| 3.1천 |
| 2026.09.29 | ₩9,060 | ₩9,074 | ₩9,047 | ₩9,074 | +0.15% | 800 |
|---|
| 2026.09.28 | ₩9,110 | ₩9,110 | ₩9,047 | ₩9,074 | -0.40% | 600 |
|---|
| 2026.09.25 | ₩9,007 | ₩9,007 | ₩8,986 | ₩8,987 | -0.22% | 900 |
|---|
| 2026.09.24 | ₩8,980 | ₩8,980 | ₩8,940 | ₩8,960 | -0.22% | 1.7만 |
|---|
| 2026.09.23 | ₩8,940 | ₩8,954 | ₩8,940 | ₩8,954 | +0.15% | 500 |
|---|
| 2026.09.22 | ₩8,887 | ₩8,920 | ₩8,860 | ₩8,920 | +0.38% | 1.3천 |
|---|
| 2026.09.21 | ₩8,967 | ₩8,967 | ₩8,880 | ₩8,880 | -0.97% | 8천 |
|---|
| 2026.09.18 | ₩8,940 | ₩9,054 | ₩8,940 | ₩9,054 | +1.27% | 1.3만 |
|---|
| 2026.09.17 | ₩8,974 | ₩8,974 | ₩8,974 | ₩8,974 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩9,034 | ₩9,034 | ₩8,980 | ₩8,994 | -0.44% | 3.9천 |
|---|
| 2026.09.15 | ₩9,020 | ₩9,030 | ₩9,020 | ₩9,023 | +0.03% | 5.5천 |
|---|
| 2026.09.14 | ₩9,034 | ₩9,047 | ₩8,980 | ₩9,020 | -0.15% | 2.2만 |
|---|
| 2026.09.11 | ₩8,970 | ₩8,994 | ₩8,940 | ₩8,967 | -0.03% | 8천 |
|---|
| 2026.09.10 | ₩8,927 | ₩8,980 | ₩8,914 | ₩8,967 | +0.45% | 6.6천 |
|---|
| 2026.09.09 | ₩8,887 | ₩8,891 | ₩8,874 | ₩8,891 | +0.05% | 4만 |
|---|
| 2026.09.08 | ₩8,834 | ₩8,874 | ₩8,834 | ₩8,847 | +0.15% | 3천 |
|---|
| 2026.09.04 | ₩8,820 | ₩8,820 | ₩8,820 | ₩8,820 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩8,887 | ₩8,935 | ₩8,834 | ₩8,834 | -0.60% | 1.1천 |
|---|
| 2026.09.02 | ₩8,947 | ₩8,954 | ₩8,927 | ₩8,927 | -0.22% | 1천 |
|---|
| 2026.09.01 | ₩8,927 | ₩8,980 | ₩8,927 | ₩8,954 | +0.30% | 8천 |
|---|
| 2026.08.31 | ₩8,887 | ₩8,887 | ₩8,847 | ₩8,866 | -0.24% | 4.6천 |
|---|
| 2026.08.28 | ₩8,804 | ₩8,822 | ₩8,804 | ₩8,807 | +0.03% | 5.1천 |
|---|
| 2026.08.27 | ₩8,767 | ₩8,820 | ₩8,767 | ₩8,819 | +0.59% | 3.7천 |
|---|
| 2026.08.26 | ₩8,867 | ₩8,900 | ₩8,867 | ₩8,874 | +0.08% | 1.1천 |
|---|
| 2026.08.25 | ₩8,927 | ₩8,927 | ₩8,914 | ₩8,914 | -0.15% | 800 |
|---|
| 2026.08.24 | ₩8,980 | ₩8,980 | ₩8,980 | ₩8,980 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩8,967 | ₩8,967 | ₩8,940 | ₩8,942 | -0.28% | 9.5천 |
|---|
| 2026.08.20 | ₩8,940 | ₩8,954 | ₩8,940 | ₩8,951 | +0.12% | 200 |
|---|
| 2026.08.19 | ₩8,900 | ₩8,900 | ₩8,847 | ₩8,880 | -0.22% | 4.6천 |
|---|
| 2026.08.18 | ₩8,800 | ₩8,834 | ₩8,780 | ₩8,834 | +0.38% | 3만 |
|---|
| 2026.08.17 | ₩8,633 | ₩8,687 | ₩8,633 | ₩8,687 | +0.62% | 1천 |
|---|
| 2026.08.14 | ₩8,633 | ₩8,660 | ₩8,627 | ₩8,627 | -0.08% | 700 |
|---|
| 2026.08.13 | ₩8,560 | ₩8,580 | ₩8,553 | ₩8,553 | -0.08% | 2.9천 |
|---|
| 2026.08.12 | ₩8,580 | ₩8,593 | ₩8,580 | ₩8,587 | +0.08% | 3.5천 |
|---|
| 2026.08.11 | ₩8,633 | ₩8,633 | ₩8,593 | ₩8,593 | -0.46% | 1천 |
|---|
| 2026.08.10 | ₩8,633 | ₩8,647 | ₩8,607 | ₩8,633 | 0.00% | 8.2천 |
|---|
| 2026.08.07 | ₩8,513 | ₩8,560 | ₩8,500 | ₩8,560 | +0.55% | 2.6천 |
|---|
| 2026.08.06 | ₩8,593 | ₩8,600 | ₩8,593 | ₩8,600 | +0.08% | 400 |
|---|
| 2026.08.05 | ₩8,679 | ₩8,679 | ₩8,647 | ₩8,647 | -0.37% | 3.8천 |
|---|
| 2026.08.04 | ₩8,647 | ₩8,647 | ₩8,600 | ₩8,600 | -0.54% | 1.2천 |
|---|
| 2026.08.03 | ₩8,732 | ₩8,767 | ₩8,648 | ₩8,680 | -0.60% | 8.7천 |
|---|
| 2026.07.31 | ₩8,807 | ₩8,807 | ₩8,780 | ₩8,803 | -0.05% | 27.2만 |
|---|
| 2026.07.30 | ₩8,927 | ₩8,934 | ₩8,927 | ₩8,934 | +0.07% | 5.2천 |
|---|
| 2026.07.29 | ₩8,820 | ₩8,934 | ₩8,820 | ₩8,934 | +1.29% | 4.8만 |
|---|
| 2026.07.28 | ₩8,854 | ₩8,854 | ₩8,807 | ₩8,807 | -0.53% | 3만 |
|---|
| 2026.07.27 | ₩8,787 | ₩8,847 | ₩8,782 | ₩8,834 | +0.53% | 5.6만 |
|---|
| 2026.07.24 | ₩8,734 | ₩8,768 | ₩8,734 | ₩8,768 | +0.40% | 600 |
|---|
| 2026.07.23 | ₩8,687 | ₩8,687 | ₩8,673 | ₩8,687 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩8,787 | ₩8,787 | ₩8,787 | ₩8,787 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩8,767 | ₩8,794 | ₩8,767 | ₩8,768 | +0.02% | 1.9천 |
|---|
| 2026.07.20 | ₩8,693 | ₩8,693 | ₩8,693 | ₩8,693 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩8,640 | ₩8,640 | ₩8,640 | ₩8,640 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩8,573 | ₩8,600 | ₩8,573 | ₩8,600 | +0.31% | 400 |
|---|
| 2026.07.15 | ₩8,593 | ₩8,620 | ₩8,568 | ₩8,620 | +0.31% | 5.9천 |
|---|
| 2026.07.14 | ₩8,613 | ₩8,613 | ₩8,567 | ₩8,580 | -0.39% | 1.3만 |
|---|
| 2026.07.13 | ₩8,560 | ₩8,560 | ₩8,560 | ₩8,560 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩8,568 | ₩8,573 | ₩8,568 | ₩8,573 | +0.06% | 200 |
|---|
| 2026.07.09 | ₩8,567 | ₩8,567 | ₩8,567 | ₩8,567 | 0.00% | 1.6천 |
|---|
| 2026.07.08 | ₩8,607 | ₩8,607 | ₩8,573 | ₩8,573 | -0.39% | 900 |
|---|
| 2026.07.07 | ₩8,433 | ₩8,593 | ₩8,433 | ₩8,553 | +1.42% | 1.2천 |
|---|
| 2026.07.06 | ₩8,527 | ₩8,540 | ₩8,500 | ₩8,516 | -0.13% | 1.1천 |
|---|
| 2026.07.02 | ₩8,393 | ₩8,593 | ₩8,393 | ₩8,545 | +1.81% | 600 |
|---|
| 2026.07.01 | ₩8,355 | ₩8,407 | ₩8,355 | ₩8,407 | +0.62% | 1천 |
|---|
| 2026.06.30 | ₩8,113 | ₩8,176 | ₩8,101 | ₩8,176 | +0.77% | 1.9천 |
|---|
| 2026.06.29 | ₩8,273 | ₩8,327 | ₩8,180 | ₩8,180 | -1.13% | 1.5천 |
|---|
| 2026.06.26 | ₩8,407 | ₩8,407 | ₩8,367 | ₩8,376 | -0.37% | 700 |
|---|
| 2026.06.25 | ₩8,353 | ₩8,353 | ₩8,301 | ₩8,320 | -0.40% | 4.2천 |
|---|
| 2026.06.24 | ₩8,420 | ₩8,467 | ₩8,420 | ₩8,467 | +0.55% | 100 |
|---|
| 2026.06.23 | ₩8,513 | ₩8,513 | ₩8,467 | ₩8,507 | -0.08% | 500 |
|---|
| 2026.06.22 | ₩8,553 | ₩8,553 | ₩8,487 | ₩8,511 | -0.50% | 1.5천 |
|---|
| 2026.06.18 | ₩8,513 | ₩8,547 | ₩8,513 | ₩8,527 | +0.16% | 2.5천 |
|---|
| 2026.06.17 | ₩8,620 | ₩8,680 | ₩8,620 | ₩8,680 | +0.70% | 1.1천 |
|---|
| 2026.06.16 | ₩8,607 | ₩8,673 | ₩8,607 | ₩8,673 | +0.78% | 100 |
|---|
| 2026.06.15 | ₩8,501 | ₩8,505 | ₩8,500 | ₩8,505 | +0.05% | 4.4만 |
|---|
| 2026.06.12 | ₩8,487 | ₩8,513 | ₩8,487 | ₩8,512 | +0.30% | 4.4천 |
|---|
| 2026.06.11 | ₩8,520 | ₩8,520 | ₩8,475 | ₩8,489 | -0.36% | 1.8천 |
|---|
| 2026.06.10 | ₩8,633 | ₩8,633 | ₩8,448 | ₩8,532 | -1.17% | 3.8천 |
|---|
| 2026.06.09 | ₩8,581 | ₩8,647 | ₩8,545 | ₩8,545 | -0.42% | 6.7천 |
|---|
| 2026.06.08 | ₩8,553 | ₩8,553 | ₩8,460 | ₩8,473 | -0.94% | 3.6천 |
|---|
| 2026.06.05 | ₩8,487 | ₩8,580 | ₩8,480 | ₩8,556 | +0.82% | 1천 |
|---|
| 2026.06.04 | ₩8,553 | ₩8,553 | ₩8,380 | ₩8,419 | -1.58% | 2.8천 |
|---|
| 2026.06.03 | ₩8,393 | ₩8,420 | ₩8,340 | ₩8,413 | +0.24% | 2.6천 |
|---|
| 2026.06.02 | ₩8,407 | ₩8,420 | ₩8,380 | ₩8,387 | -0.24% | 2.5천 |
|---|
| 2026.06.01 | ₩8,593 | ₩8,593 | ₩8,487 | ₩8,533 | -0.70% | 4.5천 |
|---|
| 2026.05.29 | ₩8,539 | ₩8,620 | ₩8,539 | ₩8,581 | +0.50% | 4천 |
|---|
| 2026.05.28 | ₩8,513 | ₩8,567 | ₩8,513 | ₩8,567 | +0.63% | 200 |
|---|
| 2026.05.27 | ₩8,593 | ₩8,593 | ₩8,540 | ₩8,560 | -0.39% | 4.1천 |
|---|
| 2026.05.26 | ₩8,540 | ₩8,540 | ₩8,527 | ₩8,533 | -0.08% | 2.1천 |
|---|
| 2026.05.22 | ₩8,553 | ₩8,580 | ₩8,528 | ₩8,544 | -0.11% | 4.3천 |
|---|
| 2026.05.21 | ₩8,593 | ₩8,673 | ₩8,593 | ₩8,660 | +0.78% | 1.8천 |
|---|
| 2026.05.20 | ₩8,580 | ₩8,680 | ₩8,580 | ₩8,667 | +1.01% | 3.1천 |
|---|
| 2026.05.19 | ₩8,714 | ₩8,714 | ₩8,683 | ₩8,683 | -0.35% | 1.1천 |
|---|
| 2026.05.18 | ₩8,673 | ₩8,673 | ₩8,673 | ₩8,673 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩8,607 | ₩8,607 | ₩8,567 | ₩8,593 | -0.16% | 6.5천 |
|---|
| 2026.05.14 | ₩8,567 | ₩8,584 | ₩8,527 | ₩8,533 | -0.39% | 2.9천 |
|---|
| 2026.05.13 | ₩8,767 | ₩8,767 | ₩8,660 | ₩8,660 | -1.22% | 1.9천 |
|---|
| 2026.05.12 | ₩8,814 | ₩8,820 | ₩8,754 | ₩8,760 | -0.61% | 4.4천 |
|---|
| 2026.05.11 | ₩8,820 | ₩8,820 | ₩8,754 | ₩8,760 | -0.68% | 8.2천 |
|---|
| 2026.05.08 | ₩8,573 | ₩8,872 | ₩8,573 | ₩8,834 | +3.04% | 900 |
|---|
| 2026.05.07 | ₩8,847 | ₩8,927 | ₩8,847 | ₩8,896 | +0.56% | 5.2천 |
|---|
| 2026.05.06 | ₩8,767 | ₩8,767 | ₩8,673 | ₩8,687 | -0.91% | 5.8천 |
|---|
| 2026.05.05 | ₩8,673 | ₩8,707 | ₩8,667 | ₩8,680 | +0.08% | 10.6만 |
|---|
| 2026.05.04 | ₩8,767 | ₩8,774 | ₩8,755 | ₩8,774 | +0.08% | 2.3천 |
|---|
| 2026.05.01 | ₩8,814 | ₩8,872 | ₩8,767 | ₩8,767 | -0.53% | 5.6만 |
|---|
| 2026.04.30 | ₩8,880 | ₩8,880 | ₩8,834 | ₩8,834 | -0.53% | 5.4천 |
|---|
| 2026.04.29 | ₩9,054 | ₩9,060 | ₩9,007 | ₩9,046 | -0.09% | 3.7천 |
|---|
| 2026.04.28 | ₩9,107 | ₩9,107 | ₩9,107 | ₩9,107 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩9,020 | ₩9,107 | ₩9,020 | ₩9,107 | +0.96% | 1.3천 |
|---|
| 2026.04.24 | ₩9,074 | ₩9,074 | ₩9,047 | ₩9,047 | -0.29% | 7.5천 |
|---|
| 2026.04.23 | ₩9,179 | ₩9,181 | ₩9,134 | ₩9,147 | -0.35% | 1.5만 |
|---|
| 2026.04.22 | ₩9,327 | ₩9,327 | ₩9,287 | ₩9,301 | -0.29% | 1.2만 |
|---|
| 2026.04.21 | ₩9,381 | ₩9,394 | ₩9,341 | ₩9,354 | -0.28% | 5.9천 |
|---|
| 2026.04.20 | ₩9,394 | ₩9,427 | ₩9,381 | ₩9,427 | +0.36% | 3.6천 |
|---|
| 2026.04.17 | ₩9,421 | ₩9,434 | ₩9,367 | ₩9,387 | -0.35% | 2.3만 |
|---|
| 2026.04.16 | ₩9,527 | ₩9,527 | ₩9,345 | ₩9,345 | -1.92% | 400 |
|---|
| 2026.04.15 | ₩9,407 | ₩9,421 | ₩9,381 | ₩9,407 | 0.00% | 1.2천 |
|---|
| 2026.04.14 | ₩9,438 | ₩9,438 | ₩9,381 | ₩9,414 | -0.25% | 8.1만 |
|---|
| 2026.04.13 | ₩9,608 | ₩9,608 | ₩9,369 | ₩9,414 | -2.01% | 4.7천 |
|---|
| 2026.04.10 | ₩9,514 | ₩9,541 | ₩9,421 | ₩9,474 | -0.42% | 6.5천 |
|---|
| 2026.04.09 | ₩9,581 | ₩9,634 | ₩9,581 | ₩9,616 | +0.36% | 900 |
|---|
| 2026.04.08 | ₩9,822 | ₩9,861 | ₩9,714 | ₩9,721 | -1.03% | 8.1천 |
|---|
| 2026.04.07 | ₩9,848 | ₩9,848 | ₩9,768 | ₩9,794 | -0.54% | 1.3만 |
|---|
| 2026.04.06 | ₩9,768 | ₩9,874 | ₩9,768 | ₩9,828 | +0.61% | 2.1천 |
|---|
| 2026.04.02 | ₩9,913 | ₩9,914 | ₩9,801 | ₩9,801 | -1.13% | 2.7만 |
|---|
| 2026.04.01 | ₩9,861 | ₩9,941 | ₩9,834 | ₩9,894 | +0.34% | 7.1천 |
|---|
| 2026.03.31 | ₩9,954 | ₩9,954 | ₩9,868 | ₩9,884 | -0.71% | 1.2만 |
|---|
| 2026.03.30 | ₩9,928 | ₩10,035 | ₩9,808 | ₩10,035 | +1.08% | 6.4천 |
|---|
| 2026.03.27 | ₩9,828 | ₩9,888 | ₩9,821 | ₩9,849 | +0.22% | 2.4천 |
|---|
| 2026.03.26 | ₩9,868 | ₩9,901 | ₩9,834 | ₩9,901 | +0.34% | 5.5천 |
|---|
| 2026.03.25 | ₩9,821 | ₩9,821 | ₩9,701 | ₩9,748 | -0.75% | 3.8천 |
|---|
| 2026.03.24 | ₩9,861 | ₩9,874 | ₩9,594 | ₩9,794 | -0.68% | 4.9만 |
|---|
| 2026.03.23 | ₩9,926 | ₩9,926 | ₩9,781 | ₩9,897 | -0.30% | 6천 |
|---|
| 2026.03.20 | ₩9,741 | ₩9,954 | ₩9,728 | ₩9,928 | +1.92% | 1.4만 |
|---|
| 2026.03.19 | ₩9,688 | ₩9,753 | ₩9,624 | ₩9,624 | -0.66% | 6.9천 |
|---|
| 2026.03.18 | ₩9,674 | ₩9,700 | ₩9,608 | ₩9,669 | -0.06% | 1.7만 |
|---|
| 2026.03.17 | ₩9,714 | ₩9,768 | ₩9,674 | ₩9,728 | +0.14% | 5.5만 |
|---|
| 2026.03.16 | ₩9,781 | ₩9,781 | ₩9,714 | ₩9,748 | -0.34% | 5.1천 |
|---|
| 2026.03.13 | ₩9,701 | ₩9,808 | ₩9,676 | ₩9,768 | +0.69% | 3.4천 |
|---|
| 2026.03.12 | ₩9,808 | ₩9,808 | ₩9,661 | ₩9,768 | -0.41% | 9.1천 |
|---|
| 2026.03.11 | ₩9,728 | ₩9,781 | ₩9,728 | ₩9,778 | +0.52% | 600 |
|---|
| 2026.03.10 | ₩9,768 | ₩9,848 | ₩9,754 | ₩9,826 | +0.60% | 7천 |
|---|
| 2026.03.09 | ₩9,995 | ₩10,008 | ₩9,797 | ₩9,848 | -1.47% | 8.4천 |
|---|
| 2026.03.06 | ₩9,808 | ₩9,968 | ₩9,808 | ₩9,968 | +1.63% | 2.5천 |
|---|
| 2026.03.05 | ₩9,714 | ₩9,874 | ₩9,714 | ₩9,768 | +0.55% | 4.3천 |
|---|
| 2026.03.04 | ₩9,581 | ₩9,608 | ₩9,568 | ₩9,568 | -0.14% | 2.4천 |
|---|
| 2026.03.03 | ₩9,608 | ₩9,674 | ₩9,541 | ₩9,585 | -0.24% | 2.2천 |
|---|
| 2026.03.02 | ₩9,434 | ₩9,434 | ₩9,354 | ₩9,354 | -0.85% | 8.3천 |
|---|
| 2026.02.27 | ₩9,394 | ₩9,461 | ₩9,394 | ₩9,454 | +0.64% | 1.5천 |
|---|
| 2026.02.26 | ₩9,366 | ₩9,367 | ₩9,314 | ₩9,314 | -0.56% | 4천 |
|---|
| 2026.02.25 | ₩9,194 | ₩9,221 | ₩9,124 | ₩9,181 | -0.15% | 1.5천 |
|---|
| 2026.02.24 | ₩9,234 | ₩9,234 | ₩9,207 | ₩9,221 | -0.14% | 1.3천 |
|---|
| 2026.02.23 | ₩9,407 | ₩9,407 | ₩9,307 | ₩9,307 | -1.06% | 2.2천 |
|---|
| 2026.02.20 | ₩9,414 | ₩9,434 | ₩9,407 | ₩9,434 | +0.21% | 2.3천 |
|---|
| 2026.02.19 | ₩9,433 | ₩9,433 | ₩9,401 | ₩9,401 | -0.34% | 400 |
|---|
| 2026.02.18 | ₩9,381 | ₩9,474 | ₩9,381 | ₩9,474 | +1.00% | 2.6천 |
|---|
| 2026.02.17 | ₩9,447 | ₩9,447 | ₩9,407 | ₩9,407 | -0.42% | 1.2만 |
|---|
| 2026.02.13 | ₩9,394 | ₩9,407 | ₩9,374 | ₩9,394 | 0.00% | 1.1천 |
|---|
| 2026.02.12 | ₩9,421 | ₩9,433 | ₩9,354 | ₩9,394 | -0.28% | 3.7천 |
|---|
| 2026.02.11 | ₩9,527 | ₩9,527 | ₩9,434 | ₩9,465 | -0.66% | 8.6천 |
|---|
| 2026.02.10 | ₩9,634 | ₩9,674 | ₩9,634 | ₩9,654 | +0.21% | 3천 |
|---|
| 2026.02.09 | ₩9,701 | ₩9,701 | ₩9,594 | ₩9,597 | -1.07% | 3.9천 |
|---|
| 2026.02.06 | ₩9,808 | ₩9,808 | ₩9,701 | ₩9,714 | -0.95% | 7.6천 |
|---|
| 2026.02.05 | ₩9,848 | ₩9,968 | ₩9,848 | ₩9,928 | +0.81% | 4.6천 |
|---|
| 2026.02.04 | ₩9,781 | ₩9,808 | ₩9,781 | ₩9,808 | +0.27% | 400 |
|---|
| 2026.02.03 | ₩9,888 | ₩9,888 | ₩9,661 | ₩9,688 | -2.02% | 1.6천 |
|---|
| 2026.02.02 | ₩9,848 | ₩9,894 | ₩9,848 | ₩9,894 | +0.47% | 1.9천 |
|---|
| 2026.01.30 | ₩9,781 | ₩9,854 | ₩9,716 | ₩9,854 | +0.75% | 4.1만 |
|---|
| 2026.01.29 | ₩9,674 | ₩9,674 | ₩9,608 | ₩9,641 | -0.34% | 1.2만 |
|---|
| 2026.01.28 | ₩9,634 | ₩9,634 | ₩9,628 | ₩9,628 | -0.07% | 200 |
|---|
| 2026.01.27 | ₩9,674 | ₩9,674 | ₩9,648 | ₩9,661 | -0.14% | 1.5천 |
|---|
| 2026.01.26 | ₩9,748 | ₩9,748 | ₩9,748 | ₩9,748 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩9,674 | ₩9,674 | ₩9,674 | ₩9,674 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩9,661 | ₩9,728 | ₩9,661 | ₩9,694 | +0.35% | 7.9천 |
|---|
| 2026.01.21 | ₩9,714 | ₩9,714 | ₩9,661 | ₩9,661 | -0.55% | 1.3천 |
|---|
| 2026.01.20 | ₩9,648 | ₩9,682 | ₩9,634 | ₩9,682 | +0.36% | 600 |
|---|
| 2026.01.16 | ₩9,581 | ₩9,621 | ₩9,554 | ₩9,594 | +0.14% | 5.2천 |
|---|
| 2026.01.15 | ₩9,741 | ₩9,741 | ₩9,594 | ₩9,674 | -0.68% | 8.8천 |
|---|
| 2026.01.14 | ₩9,853 | ₩9,853 | ₩9,774 | ₩9,774 | -0.80% | 7천 |
|---|
| 2026.01.13 | ₩9,768 | ₩9,834 | ₩9,768 | ₩9,828 | +0.61% | 1천 |
|---|
| 2026.01.12 | ₩9,888 | ₩9,888 | ₩9,821 | ₩9,848 | -0.40% | 6천 |
|---|
| 2026.01.09 | ₩9,901 | ₩9,928 | ₩9,901 | ₩9,928 | +0.27% | 1.6천 |
|---|
| 2026.01.08 | ₩10,061 | ₩10,081 | ₩10,048 | ₩10,081 | +0.20% | 4.1천 |
|---|
| 2026.01.07 | ₩10,088 | ₩10,128 | ₩10,088 | ₩10,128 | +0.40% | 7.2만 |
|---|
| 2026.01.06 | ₩9,982 | ₩10,075 | ₩9,981 | ₩10,015 | +0.32% | 3.5천 |
|---|
| 2026.01.05 | ₩10,041 | ₩10,041 | ₩10,033 | ₩10,033 | -0.08% | 300 |
|---|
| 2026.01.02 | ₩10,181 | ₩10,205 | ₩10,141 | ₩10,168 | -0.13% | 2.5천 |
|---|
| 2025.12.31 | ₩10,137 | ₩10,161 | ₩10,115 | ₩10,161 | +0.24% | 1만 |
|---|
| 2025.12.30 | ₩10,139 | ₩10,145 | ₩10,088 | ₩10,145 | +0.07% | 9.8천 |
|---|
| 2025.12.29 | ₩10,071 | ₩10,128 | ₩10,061 | ₩10,105 | +0.34% | 1.8만 |
|---|
| 2025.12.26 | ₩10,101 | ₩10,128 | ₩10,101 | ₩10,119 | +0.17% | 2.5천 |
|---|
| 2025.12.24 | ₩10,115 | ₩10,115 | ₩10,068 | ₩10,068 | -0.46% | 300 |
|---|
| 2025.12.23 | ₩10,101 | ₩10,128 | ₩10,048 | ₩10,083 | -0.18% | 1.6만 |
|---|
| 2025.12.22 | ₩10,168 | ₩10,168 | ₩9,995 | ₩10,035 | -1.31% | 2.4만 |
|---|
| 2025.12.19 | ₩10,155 | ₩10,155 | ₩10,093 | ₩10,108 | -0.46% | 2.9천 |
|---|
| 2025.12.18 | ₩10,168 | ₩10,168 | ₩10,108 | ₩10,115 | -0.52% | 2.5천 |
|---|
| 2025.12.17 | ₩10,055 | ₩10,161 | ₩9,581 | ₩10,136 | +0.81% | 9.9천 |
|---|
| 2025.12.16 | ₩10,048 | ₩10,075 | ₩10,048 | ₩10,068 | +0.20% | 300 |
|---|
| 2025.12.15 | ₩10,035 | ₩10,088 | ₩10,008 | ₩10,024 | -0.11% | 1.4천 |
|---|
| 2025.12.12 | ₩9,925 | ₩9,968 | ₩9,912 | ₩9,968 | +0.43% | 1.3만 |
|---|
| 2025.12.11 | ₩9,995 | ₩9,995 | ₩9,908 | ₩9,954 | -0.40% | 8.9천 |
|---|
| 2025.12.10 | ₩10,020 | ₩10,021 | ₩9,861 | ₩9,941 | -0.79% | 3.8천 |
|---|
| 2025.12.09 | ₩10,035 | ₩10,035 | ₩9,968 | ₩10,001 | -0.33% | 3.2천 |
|---|
| 2025.12.08 | ₩10,101 | ₩10,101 | ₩9,995 | ₩9,995 | -1.06% | 5.2천 |
|---|
| 2025.12.05 | ₩10,008 | ₩10,048 | ₩9,981 | ₩10,021 | +0.13% | 6.5천 |
|---|
| 2025.12.04 | ₩9,861 | ₩9,995 | ₩9,861 | ₩9,928 | +0.68% | 4.7천 |
|---|
| 2025.12.03 | ₩10,008 | ₩10,035 | ₩9,941 | ₩9,941 | -0.67% | 1.2천 |
|---|
| 2025.12.02 | ₩10,021 | ₩10,021 | ₩10,020 | ₩10,021 | 0.00% | 8.8천 |
|---|
| 2025.12.01 | ₩10,061 | ₩10,061 | ₩9,981 | ₩9,981 | -0.80% | 1.3만 |
|---|
| 2025.11.28 | ₩9,941 | ₩9,941 | ₩9,894 | ₩9,894 | -0.47% | 100 |
|---|
| 2025.11.26 | ₩9,981 | ₩9,981 | ₩9,933 | ₩9,933 | -0.48% | 1.4천 |
|---|
| 2025.11.25 | ₩10,075 | ₩10,075 | ₩9,988 | ₩9,988 | -0.86% | 500 |
|---|
| 2025.11.24 | ₩10,088 | ₩10,088 | ₩10,005 | ₩10,005 | -0.82% | 1.1천 |
|---|
| 2025.11.21 | ₩10,061 | ₩10,061 | ₩10,036 | ₩10,036 | -0.25% | 2.2천 |
|---|
| 2025.11.20 | ₩9,981 | ₩10,061 | ₩9,952 | ₩10,061 | +0.80% | 8.7천 |
|---|
| 2025.11.19 | ₩10,032 | ₩10,101 | ₩10,032 | ₩10,088 | +0.56% | 5.2천 |
|---|
| 2025.11.18 | ₩10,141 | ₩10,141 | ₩10,061 | ₩10,061 | -0.79% | 2.9천 |
|---|
| 2025.11.17 | ₩10,035 | ₩10,088 | ₩9,968 | ₩10,075 | +0.40% | 1.3만 |
|---|
| 2025.11.14 | ₩10,048 | ₩10,048 | ₩9,954 | ₩10,001 | -0.46% | 1.3만 |
|---|
| 2025.11.13 | ₩9,968 | ₩10,008 | ₩9,941 | ₩10,008 | +0.40% | 3천 |
|---|
| 2025.11.12 | ₩9,848 | ₩9,868 | ₩9,834 | ₩9,868 | +0.20% | 3.9천 |
|---|
| 2025.11.11 | ₩9,834 | ₩9,861 | ₩9,781 | ₩9,814 | -0.20% | 2.5만 |
|---|
| 2025.11.10 | ₩9,756 | ₩9,848 | ₩9,756 | ₩9,781 | +0.26% | 1만 |
|---|
| 2025.11.07 | ₩9,914 | ₩9,941 | ₩9,794 | ₩9,808 | -1.08% | 2.7만 |
|---|
| 2025.11.06 | ₩9,781 | ₩9,834 | ₩9,768 | ₩9,821 | +0.41% | 5.1천 |
|---|
| 2025.11.05 | ₩9,848 | ₩9,848 | ₩9,728 | ₩9,728 | -1.22% | 1.3천 |
|---|
| 2025.11.04 | ₩9,834 | ₩9,848 | ₩9,808 | ₩9,834 | 0.00% | 3.7만 |
|---|
| 2025.11.03 | ₩9,834 | ₩9,834 | ₩9,754 | ₩9,781 | -0.54% | 2천 |
|---|
| 2025.10.31 | ₩9,714 | ₩9,808 | ₩9,714 | ₩9,714 | 0.00% | 4.4만 |
|---|
| 2025.10.30 | ₩9,714 | ₩9,781 | ₩9,714 | ₩9,765 | +0.52% | 700 |
|---|
| 2025.10.29 | ₩9,741 | ₩9,754 | ₩9,674 | ₩9,701 | -0.41% | 1.1만 |
|---|
| 2025.10.28 | ₩9,829 | ₩9,861 | ₩9,781 | ₩9,781 | -0.49% | 9.9천 |
|---|
| 2025.10.27 | ₩9,861 | ₩9,888 | ₩9,768 | ₩9,848 | -0.14% | 4.5천 |
|---|
| 2025.10.24 | ₩9,941 | ₩9,941 | ₩9,861 | ₩9,861 | -0.81% | 2.2천 |
|---|
| 2025.10.23 | ₩10,088 | ₩10,101 | ₩9,995 | ₩10,021 | -0.66% | 7.2천 |
|---|
| 2025.10.22 | ₩10,088 | ₩10,208 | ₩10,088 | ₩10,148 | +0.60% | 5.6천 |
|---|
| 2025.10.21 | ₩10,088 | ₩10,128 | ₩10,048 | ₩10,075 | -0.13% | 9.1천 |
|---|
| 2025.10.20 | ₩10,035 | ₩10,061 | ₩10,001 | ₩10,001 | -0.33% | 4.3천 |
|---|
| 2025.10.17 | ₩10,061 | ₩10,101 | ₩10,008 | ₩10,061 | 0.00% | 1.7만 |
|---|
| 2025.10.16 | ₩9,861 | ₩9,995 | ₩9,861 | ₩9,965 | +1.06% | 1천 |
|---|
| 2025.10.15 | ₩9,928 | ₩9,981 | ₩9,908 | ₩9,921 | -0.07% | 1.1만 |
|---|
| 2025.10.14 | ₩10,075 | ₩10,075 | ₩10,021 | ₩10,043 | -0.32% | 2.1천 |
|---|
| 2025.10.13 | ₩9,968 | ₩10,008 | ₩9,941 | ₩9,974 | +0.07% | 1.1천 |
|---|
| 2025.10.10 | ₩9,841 | ₩10,061 | ₩9,841 | ₩10,035 | +1.97% | 9.8천 |
|---|