시장 데이터를 불러오는 중
전체 종목
AAM Todd International Intrinsic Value ETF 과거 주가
AAM Todd International Intrinsic Value ETF · TIIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AAM Todd International Intrinsic Value ETF · TIIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,013 | ₩40,063 | ₩40,013 | ₩40,063 | +0.12% | 1.4천 |
| 2026.10.08 | ₩39,813 | ₩39,813 | ₩39,813 | ₩39,813 | 0.00% | 100 |
| 2026.10.07 | ₩39,974 | ₩39,974 | ₩39,974 | ₩39,974 | 0.00% | 100 |
| 2026.10.06 | ₩40,670 | ₩40,690 | ₩40,670 | ₩40,690 | +0.05% | 1.6천 |
| 2026.10.05 | ₩40,521 | ₩40,521 | ₩40,521 | ₩40,521 | 0.00% | 100 |
| 2026.10.02 | ₩39,982 | ₩39,982 | ₩39,982 | ₩39,982 | 0.00% | 100 |
| 2026.10.01 | ₩39,611 | ₩39,773 | ₩39,611 | ₩39,773 | +0.41% | 800 |
| 2026.09.30 | ₩40,408 | ₩40,415 | ₩40,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,171 |
| -0.59% |
| 1천 |
| 2026.09.29 | ₩40,337 | ₩40,337 | ₩40,337 | ₩40,337 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,759 | ₩40,759 | ₩40,759 | ₩40,759 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,792 | ₩40,792 | ₩40,792 | ₩40,792 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,455 | ₩40,455 | ₩40,453 | ₩40,453 | -0.01% | 400 |
|---|
| 2026.09.23 | ₩40,576 | ₩40,595 | ₩40,576 | ₩40,595 | +0.05% | 500 |
|---|
| 2026.09.22 | ₩41,065 | ₩41,108 | ₩41,065 | ₩41,108 | +0.10% | 200 |
|---|
| 2026.09.21 | ₩41,021 | ₩41,021 | ₩41,021 | ₩41,021 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,710 | ₩40,761 | ₩40,710 | ₩40,761 | +0.13% | 400 |
|---|
| 2026.09.17 | ₩41,085 | ₩41,246 | ₩41,085 | ₩41,085 | 0.00% | 3.3천 |
|---|
| 2026.09.16 | ₩41,031 | ₩41,052 | ₩40,607 | ₩40,607 | -1.04% | 1.4천 |
|---|
| 2026.09.15 | ₩40,737 | ₩40,763 | ₩40,737 | ₩40,763 | +0.07% | 500 |
|---|
| 2026.09.14 | ₩40,897 | ₩40,897 | ₩40,851 | ₩40,851 | -0.11% | 1.1천 |
|---|
| 2026.09.11 | ₩41,058 | ₩41,070 | ₩41,058 | ₩41,070 | +0.03% | 600 |
|---|
| 2026.09.10 | ₩40,613 | ₩40,613 | ₩40,613 | ₩40,613 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,869 | ₩40,869 | ₩40,869 | ₩40,869 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩41,299 | ₩41,299 | ₩41,239 | ₩41,239 | -0.15% | 600 |
|---|
| 2026.09.04 | ₩41,514 | ₩41,514 | ₩41,479 | ₩41,479 | -0.08% | 1.1천 |
|---|
| 2026.09.03 | ₩41,447 | ₩41,456 | ₩41,447 | ₩41,456 | +0.02% | 200 |
|---|
| 2026.09.02 | ₩41,077 | ₩41,077 | ₩41,077 | ₩41,077 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,660 | ₩40,660 | ₩40,660 | ₩40,660 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,830 | ₩40,830 | ₩40,718 | ₩40,718 | -0.28% | 800 |
|---|
| 2026.08.28 | ₩40,836 | ₩40,836 | ₩40,836 | ₩40,836 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩40,877 | ₩40,891 | ₩40,871 | ₩40,891 | +0.03% | 600 |
|---|
| 2026.08.26 | ₩41,244 | ₩41,244 | ₩41,244 | ₩41,244 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,139 | ₩41,329 | ₩41,139 | ₩41,329 | +0.46% | 2.3천 |
|---|
| 2026.08.24 | ₩41,014 | ₩41,014 | ₩41,014 | ₩41,014 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,102 | ₩41,102 | ₩41,102 | ₩41,102 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,777 | ₩40,777 | ₩40,749 | ₩40,749 | -0.07% | 500 |
|---|
| 2026.08.19 | ₩40,876 | ₩40,876 | ₩40,876 | ₩40,876 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩40,930 | ₩40,930 | ₩40,930 | ₩40,930 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,332 | ₩41,332 | ₩41,332 | ₩41,332 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩41,581 | ₩41,581 | ₩41,581 | ₩41,581 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩41,487 | ₩41,487 | ₩41,447 | ₩41,447 | -0.10% | 400 |
|---|
| 2026.08.12 | ₩41,326 | ₩41,326 | ₩41,299 | ₩41,299 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩41,311 | ₩41,311 | ₩41,311 | ₩41,311 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,559 | ₩41,559 | ₩41,559 | ₩41,559 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩41,578 | ₩41,578 | ₩41,578 | ₩41,578 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,317 | ₩41,317 | ₩41,317 | ₩41,317 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,228 | ₩41,228 | ₩41,228 | ₩41,228 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,299 | ₩41,299 | ₩41,277 | ₩41,277 | -0.06% | 100 |
|---|
| 2026.08.03 | ₩41,098 | ₩41,127 | ₩41,098 | ₩41,127 | +0.07% | 500 |
|---|
| 2026.07.31 | ₩40,871 | ₩40,920 | ₩40,871 | ₩40,920 | +0.12% | 100 |
|---|
| 2026.07.30 | ₩40,763 | ₩40,971 | ₩40,763 | ₩40,971 | +0.51% | 500 |
|---|
| 2026.07.29 | ₩40,080 | ₩40,080 | ₩39,973 | ₩39,973 | -0.27% | 1.6천 |
|---|
| 2026.07.28 | ₩40,174 | ₩40,187 | ₩40,147 | ₩40,151 | -0.06% | 800 |
|---|
| 2026.07.27 | ₩40,227 | ₩40,227 | ₩40,067 | ₩40,223 | -0.01% | 2.5천 |
|---|
| 2026.07.24 | ₩40,067 | ₩40,067 | ₩40,005 | ₩40,005 | -0.15% | 100 |
|---|
| 2026.07.23 | ₩39,892 | ₩39,906 | ₩39,879 | ₩39,879 | -0.03% | 300 |
|---|
| 2026.07.22 | ₩40,294 | ₩40,319 | ₩40,294 | ₩40,319 | +0.06% | 100 |
|---|
| 2026.07.21 | ₩40,187 | ₩40,187 | ₩40,167 | ₩40,167 | -0.05% | 600 |
|---|
| 2026.07.20 | ₩39,839 | ₩39,839 | ₩39,665 | ₩39,665 | -0.44% | 100 |
|---|
| 2026.07.17 | ₩39,866 | ₩39,866 | ₩39,866 | ₩39,866 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,095 | ₩40,095 | ₩40,095 | ₩40,095 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,201 | ₩40,201 | ₩40,199 | ₩40,199 | -0.00% | 500 |
|---|
| 2026.07.14 | ₩40,167 | ₩40,167 | ₩40,167 | ₩40,167 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩39,912 | ₩39,912 | ₩39,912 | ₩39,912 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩40,040 | ₩40,067 | ₩40,040 | ₩40,041 | +0.00% | 500 |
|---|
| 2026.07.09 | ₩39,799 | ₩39,832 | ₩39,797 | ₩39,797 | -0.00% | 1.9천 |
|---|
| 2026.07.08 | ₩39,555 | ₩39,555 | ₩39,555 | ₩39,555 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩39,812 | ₩39,812 | ₩39,736 | ₩39,736 | -0.19% | 400 |
|---|
| 2026.07.06 | ₩39,994 | ₩39,994 | ₩39,994 | ₩39,994 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩39,446 | ₩39,446 | ₩39,446 | ₩39,446 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩38,948 | ₩38,948 | ₩38,948 | ₩38,948 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩39,021 | ₩39,084 | ₩39,021 | ₩39,084 | +0.16% | 500 |
|---|
| 2026.06.29 | ₩39,343 | ₩39,394 | ₩39,343 | ₩39,394 | +0.13% | 1.8천 |
|---|
| 2026.06.26 | ₩39,263 | ₩39,263 | ₩39,216 | ₩39,216 | -0.12% | 500 |
|---|
| 2026.06.25 | ₩39,343 | ₩39,343 | ₩39,277 | ₩39,277 | -0.17% | 300 |
|---|
| 2026.06.24 | ₩39,108 | ₩39,108 | ₩39,108 | ₩39,108 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,381 | ₩39,381 | ₩39,381 | ₩39,381 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩39,908 | ₩39,908 | ₩39,908 | ₩39,908 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩39,866 | ₩39,866 | ₩39,855 | ₩39,855 | -0.03% | 400 |
|---|
| 2026.06.17 | ₩40,198 | ₩40,281 | ₩40,020 | ₩40,020 | -0.44% | 1천 |
|---|
| 2026.06.16 | ₩40,036 | ₩40,036 | ₩40,036 | ₩40,036 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩40,042 | ₩40,042 | ₩40,042 | ₩40,042 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩39,598 | ₩39,784 | ₩39,598 | ₩39,784 | +0.47% | 200 |
|---|
| 2026.06.11 | ₩38,941 | ₩39,573 | ₩38,941 | ₩39,573 | +1.62% | 6.3천 |
|---|
| 2026.06.10 | ₩38,834 | ₩38,834 | ₩38,664 | ₩38,664 | -0.44% | 1.2천 |
|---|
| 2026.06.09 | ₩39,316 | ₩39,316 | ₩39,017 | ₩39,017 | -0.76% | 100 |
|---|
| 2026.06.08 | ₩39,021 | ₩39,021 | ₩38,973 | ₩38,973 | -0.12% | 100 |
|---|
| 2026.06.05 | ₩39,477 | ₩39,477 | ₩38,891 | ₩38,891 | -1.48% | 2천 |
|---|
| 2026.06.04 | ₩39,690 | ₩39,690 | ₩39,690 | ₩39,690 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩39,340 | ₩39,340 | ₩39,340 | ₩39,340 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩39,678 | ₩39,678 | ₩39,678 | ₩39,678 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩39,314 | ₩39,314 | ₩39,314 | ₩39,314 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,422 | ₩39,422 | ₩39,422 | ₩39,422 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩39,330 | ₩39,374 | ₩39,289 | ₩39,374 | +0.11% | 2천 |
|---|
| 2026.05.27 | ₩39,477 | ₩39,906 | ₩39,410 | ₩39,449 | -0.07% | 11.6만 |
|---|
| 2026.05.26 | ₩39,591 | ₩39,604 | ₩39,591 | ₩39,604 | +0.03% | 400 |
|---|
| 2026.05.22 | ₩39,100 | ₩39,100 | ₩39,100 | ₩39,100 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩38,874 | ₩39,196 | ₩38,874 | ₩39,165 | +0.75% | 2천 |
|---|
| 2026.05.20 | ₩39,102 | ₩39,150 | ₩39,102 | ₩39,150 | +0.12% | 1.7천 |
|---|
| 2026.05.19 | ₩38,814 | ₩38,814 | ₩38,814 | ₩38,814 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩38,847 | ₩38,903 | ₩38,847 | ₩38,903 | +0.14% | 500 |
|---|
| 2026.05.15 | ₩38,646 | ₩38,686 | ₩38,646 | ₩38,686 | +0.10% | 5.2천 |
|---|
| 2026.05.14 | ₩39,244 | ₩39,244 | ₩39,244 | ₩39,244 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,464 | ₩39,490 | ₩39,410 | ₩39,410 | -0.14% | 1.7천 |
|---|
| 2026.05.12 | ₩39,275 | ₩39,275 | ₩39,275 | ₩39,275 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩39,470 | ₩39,470 | ₩39,470 | ₩39,470 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,433 | ₩39,433 | ₩39,433 | ₩39,433 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,356 | ₩39,356 | ₩39,206 | ₩39,206 | -0.38% | 500 |
|---|
| 2026.05.06 | ₩39,860 | ₩39,860 | ₩39,860 | ₩39,860 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩38,944 | ₩38,958 | ₩38,944 | ₩38,958 | +0.04% | 300 |
|---|
| 2026.05.04 | ₩39,075 | ₩39,075 | ₩38,593 | ₩38,593 | -1.23% | 1.8천 |
|---|
| 2026.05.01 | ₩39,236 | ₩39,356 | ₩39,135 | ₩39,135 | -0.26% | 1.1천 |
|---|
| 2026.04.30 | ₩39,350 | ₩39,350 | ₩39,350 | ₩39,350 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,539 | ₩38,539 | ₩38,444 | ₩38,444 | -0.25% | 100 |
|---|
| 2026.04.28 | ₩38,567 | ₩38,567 | ₩38,567 | ₩38,567 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,727 | ₩38,765 | ₩38,727 | ₩38,765 | +0.10% | 500 |
|---|
| 2026.04.24 | ₩38,779 | ₩38,779 | ₩38,741 | ₩38,741 | -0.10% | 400 |
|---|
| 2026.04.23 | ₩38,633 | ₩38,633 | ₩38,378 | ₩38,520 | -0.29% | 1.6천 |
|---|
| 2026.04.22 | ₩38,816 | ₩38,816 | ₩38,816 | ₩38,816 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,236 | ₩39,236 | ₩38,814 | ₩38,814 | -1.08% | 100 |
|---|
| 2026.04.20 | ₩39,464 | ₩39,464 | ₩39,423 | ₩39,449 | -0.04% | 3.9천 |
|---|
| 2026.04.17 | ₩39,638 | ₩39,785 | ₩39,611 | ₩39,624 | -0.03% | 3.5천 |
|---|
| 2026.04.16 | ₩39,129 | ₩39,204 | ₩39,129 | ₩39,204 | +0.19% | 500 |
|---|
| 2026.04.15 | ₩39,209 | ₩39,423 | ₩39,209 | ₩39,296 | +0.22% | 4.5천 |
|---|
| 2026.04.14 | ₩39,368 | ₩39,368 | ₩39,368 | ₩39,368 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,834 | ₩39,212 | ₩38,834 | ₩39,212 | +0.97% | 800 |
|---|
| 2026.04.10 | ₩38,887 | ₩39,088 | ₩38,887 | ₩38,988 | +0.26% | 1.5천 |
|---|
| 2026.04.09 | ₩38,968 | ₩38,968 | ₩38,958 | ₩38,958 | -0.02% | 100 |
|---|
| 2026.04.08 | ₩38,995 | ₩38,995 | ₩38,914 | ₩38,929 | -0.17% | 2.6천 |
|---|
| 2026.04.07 | ₩37,420 | ₩37,420 | ₩37,420 | ₩37,420 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩37,547 | ₩37,668 | ₩37,521 | ₩37,636 | +0.24% | 7.2천 |
|---|
| 2026.04.02 | ₩37,253 | ₩37,541 | ₩37,253 | ₩37,541 | +0.77% | 3.2천 |
|---|
| 2026.04.01 | ₩37,909 | ₩37,909 | ₩37,722 | ₩37,731 | -0.47% | 2.7천 |
|---|
| 2026.03.31 | ₩37,365 | ₩37,365 | ₩37,365 | ₩37,365 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩36,541 | ₩36,541 | ₩36,274 | ₩36,274 | -0.73% | 500 |
|---|
| 2026.03.27 | ₩36,475 | ₩36,583 | ₩36,422 | ₩36,583 | +0.29% | 2.2천 |
|---|
| 2026.03.26 | ₩36,851 | ₩36,851 | ₩36,580 | ₩36,580 | -0.73% | 100 |
|---|
| 2026.03.25 | ₩37,266 | ₩37,266 | ₩37,266 | ₩37,266 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,449 | ₩36,715 | ₩36,402 | ₩36,715 | +0.73% | 3.3천 |
|---|
| 2026.03.23 | ₩36,944 | ₩36,998 | ₩36,944 | ₩36,985 | +0.11% | 4.3천 |
|---|
| 2026.03.20 | ₩36,368 | ₩36,368 | ₩36,368 | ₩36,368 | 0.00% | 2.2천 |
|---|
| 2026.03.19 | ₩36,940 | ₩36,940 | ₩36,940 | ₩36,940 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩37,448 | ₩37,454 | ₩37,366 | ₩37,366 | -0.22% | 600 |
|---|
| 2026.03.17 | ₩37,701 | ₩37,701 | ₩37,701 | ₩37,701 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩37,373 | ₩37,427 | ₩37,353 | ₩37,358 | -0.04% | 1천 |
|---|
| 2026.03.13 | ₩36,837 | ₩36,837 | ₩36,696 | ₩36,698 | -0.38% | 1.2천 |
|---|
| 2026.03.12 | ₩36,910 | ₩36,910 | ₩36,910 | ₩36,910 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,695 | ₩37,695 | ₩37,681 | ₩37,681 | -0.04% | 100 |
|---|
| 2026.03.10 | ₩37,758 | ₩37,758 | ₩37,758 | ₩37,758 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩36,864 | ₩37,535 | ₩36,864 | ₩37,535 | +1.82% | 200 |
|---|
| 2026.03.06 | ₩37,232 | ₩37,232 | ₩37,232 | ₩37,232 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩37,541 | ₩37,547 | ₩37,488 | ₩37,488 | -0.14% | 2.5천 |
|---|
| 2026.03.04 | ₩38,325 | ₩38,401 | ₩38,325 | ₩38,401 | +0.20% | 9.6천 |
|---|
| 2026.03.03 | ₩38,365 | ₩38,365 | ₩38,097 | ₩38,097 | -0.70% | 400 |
|---|
| 2026.03.02 | ₩39,305 | ₩39,305 | ₩39,305 | ₩39,305 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,765 | ₩39,879 | ₩39,765 | ₩39,781 | +0.04% | 900 |
|---|
| 2026.02.26 | ₩39,906 | ₩40,040 | ₩39,879 | ₩40,040 | +0.34% | 2.2천 |
|---|
| 2026.02.25 | ₩40,134 | ₩40,162 | ₩40,134 | ₩40,162 | +0.07% | 3.3만 |
|---|
| 2026.02.24 | ₩39,852 | ₩39,856 | ₩39,745 | ₩39,856 | +0.01% | 7.9천 |
|---|
| 2026.02.23 | ₩39,702 | ₩39,702 | ₩39,702 | ₩39,702 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,423 | ₩39,892 | ₩39,423 | ₩39,875 | +1.15% | 9.3천 |
|---|
| 2026.02.19 | ₩39,577 | ₩39,655 | ₩39,531 | ₩39,655 | +0.20% | 1.4천 |
|---|
| 2026.02.18 | ₩39,691 | ₩39,740 | ₩39,661 | ₩39,740 | +0.12% | 3.4천 |
|---|
| 2026.02.17 | ₩39,383 | ₩39,611 | ₩39,383 | ₩39,572 | +0.48% | 1.8천 |
|---|
| 2026.02.13 | ₩39,651 | ₩39,678 | ₩39,557 | ₩39,582 | -0.18% | 6.1천 |
|---|
| 2026.02.12 | ₩39,598 | ₩39,649 | ₩39,531 | ₩39,649 | +0.13% | 900 |
|---|
| 2026.02.11 | ₩40,073 | ₩40,139 | ₩40,073 | ₩40,139 | +0.16% | 1.7천 |
|---|
| 2026.02.10 | ₩39,812 | ₩39,906 | ₩39,799 | ₩39,883 | +0.18% | 8.2천 |
|---|
| 2026.02.09 | ₩39,756 | ₩39,756 | ₩39,756 | ₩39,756 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩39,334 | ₩39,334 | ₩39,334 | ₩39,334 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,311 | ₩38,512 | ₩38,241 | ₩38,241 | -0.18% | 4천 |
|---|
| 2026.02.04 | ₩38,767 | ₩38,807 | ₩38,753 | ₩38,760 | -0.02% | 3.9천 |
|---|
| 2026.02.03 | ₩38,807 | ₩38,807 | ₩38,798 | ₩38,798 | -0.02% | 200 |
|---|
| 2026.02.02 | ₩38,325 | ₩38,807 | ₩38,325 | ₩38,807 | +1.26% | 800 |
|---|
| 2026.01.30 | ₩38,445 | ₩38,445 | ₩38,418 | ₩38,425 | -0.05% | 4.8천 |
|---|
| 2026.01.29 | ₩38,526 | ₩38,650 | ₩38,526 | ₩38,650 | +0.32% | 5.3천 |
|---|
| 2026.01.28 | ₩38,325 | ₩38,392 | ₩38,325 | ₩38,392 | +0.17% | 100 |
|---|
| 2026.01.27 | ₩38,325 | ₩38,538 | ₩38,325 | ₩38,538 | +0.56% | 500 |
|---|
| 2026.01.26 | ₩37,902 | ₩37,902 | ₩37,902 | ₩37,902 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,628 | ₩37,783 | ₩37,628 | ₩37,783 | +0.41% | 200 |
|---|
| 2026.01.22 | ₩37,628 | ₩37,842 | ₩37,628 | ₩37,660 | +0.09% | 4.2천 |
|---|
| 2026.01.21 | ₩37,226 | ₩37,384 | ₩37,226 | ₩37,384 | +0.42% | 400 |
|---|
| 2026.01.20 | ₩36,971 | ₩37,105 | ₩36,877 | ₩36,893 | -0.21% | 2.5만 |
|---|
| 2026.01.16 | ₩37,427 | ₩37,440 | ₩37,360 | ₩37,440 | +0.04% | 600 |
|---|
| 2026.01.15 | ₩37,614 | ₩37,614 | ₩37,440 | ₩37,487 | -0.34% | 9.7천 |
|---|
| 2026.01.14 | ₩37,360 | ₩37,416 | ₩37,360 | ₩37,416 | +0.15% | 1.6천 |
|---|
| 2026.01.13 | ₩37,306 | ₩37,306 | ₩37,239 | ₩37,246 | -0.16% | 3.8천 |
|---|
| 2026.01.12 | ₩37,452 | ₩37,452 | ₩37,452 | ₩37,452 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩37,078 | ₩37,078 | ₩37,078 | ₩37,078 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩36,944 | ₩36,972 | ₩36,944 | ₩36,972 | +0.08% | 2.7천 |
|---|
| 2026.01.07 | ₩36,877 | ₩36,877 | ₩36,782 | ₩36,782 | -0.26% | 600 |
|---|
| 2026.01.06 | ₩37,045 | ₩37,045 | ₩37,045 | ₩37,045 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,655 | ₩36,964 | ₩36,655 | ₩36,964 | +0.84% | 2.8천 |
|---|
| 2026.01.02 | ₩36,617 | ₩36,617 | ₩36,617 | ₩36,617 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩36,127 | ₩36,127 | ₩36,127 | ₩36,127 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩37,186 | ₩37,186 | ₩37,186 | ₩37,186 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩37,116 | ₩37,116 | ₩37,116 | ₩37,116 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩37,236 | ₩37,236 | ₩37,236 | ₩37,236 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,212 | ₩37,212 | ₩37,212 | ₩37,212 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,153 | ₩37,153 | ₩37,153 | ₩37,153 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩36,926 | ₩36,926 | ₩36,926 | ₩36,926 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,931 | ₩36,944 | ₩36,789 | ₩36,789 | -0.38% | 800 |
|---|
| 2025.12.18 | ₩36,612 | ₩36,612 | ₩36,612 | ₩36,612 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩36,355 | ₩36,462 | ₩36,274 | ₩36,329 | -0.07% | 3.4천 |
|---|
| 2025.12.16 | ₩36,784 | ₩36,784 | ₩36,596 | ₩36,596 | -0.51% | 2.3천 |
|---|
| 2025.12.15 | ₩36,786 | ₩36,786 | ₩36,786 | ₩36,786 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩36,625 | ₩36,625 | ₩36,625 | ₩36,625 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩36,784 | ₩36,790 | ₩36,784 | ₩36,790 | +0.02% | 1.1천 |
|---|
| 2025.12.10 | ₩36,556 | ₩36,556 | ₩36,556 | ₩36,556 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,368 | ₩36,368 | ₩36,219 | ₩36,219 | -0.41% | 2.1천 |
|---|
| 2025.12.08 | ₩36,167 | ₩36,168 | ₩36,100 | ₩36,168 | +0.00% | 1.8천 |
|---|
| 2025.12.05 | ₩36,262 | ₩36,262 | ₩36,262 | ₩36,262 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩36,353 | ₩36,353 | ₩36,353 | ₩36,353 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,221 | ₩36,221 | ₩36,221 | ₩36,221 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩36,091 | ₩36,091 | ₩36,091 | ₩36,091 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩35,884 | ₩35,884 | ₩35,884 | ₩35,884 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,951 | ₩35,951 | ₩35,951 | ₩35,951 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,886 | ₩35,886 | ₩35,868 | ₩35,868 | -0.05% | 100 |
|---|
| 2025.11.25 | ₩35,426 | ₩35,449 | ₩35,426 | ₩35,449 | +0.06% | 100 |
|---|
| 2025.11.24 | ₩35,012 | ₩35,012 | ₩35,012 | ₩35,012 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,934 | ₩34,934 | ₩34,838 | ₩34,838 | -0.28% | 100 |
|---|
| 2025.11.20 | ₩34,337 | ₩34,337 | ₩34,337 | ₩34,337 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩34,841 | ₩34,878 | ₩34,841 | ₩34,878 | +0.11% | 1.7천 |
|---|
| 2025.11.18 | ₩35,001 | ₩35,068 | ₩34,881 | ₩35,035 | +0.10% | 2.2천 |
|---|
| 2025.11.17 | ₩35,645 | ₩35,645 | ₩35,263 | ₩35,263 | -1.07% | 200 |
|---|
| 2025.11.14 | ₩35,752 | ₩35,953 | ₩35,752 | ₩35,780 | +0.08% | 1.9천 |
|---|
| 2025.11.13 | ₩35,926 | ₩35,926 | ₩35,918 | ₩35,918 | -0.02% | 100 |
|---|
| 2025.11.12 | ₩36,159 | ₩36,159 | ₩36,159 | ₩36,159 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩35,961 | ₩35,961 | ₩35,961 | ₩35,961 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩35,728 | ₩35,728 | ₩35,728 | ₩35,728 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,271 | ₩35,271 | ₩35,271 | ₩35,271 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩35,323 | ₩35,323 | ₩35,280 | ₩35,280 | -0.12% | 200 |
|---|
| 2025.11.05 | ₩35,253 | ₩35,253 | ₩35,253 | ₩35,253 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,771 | ₩34,771 | ₩34,771 | ₩34,771 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩35,149 | ₩35,296 | ₩35,115 | ₩35,115 | -0.10% | 1.3천 |
|---|
| 2025.10.31 | ₩35,062 | ₩35,114 | ₩35,062 | ₩35,114 | +0.15% | 800 |
|---|
| 2025.10.30 | ₩35,263 | ₩35,263 | ₩35,263 | ₩35,263 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩35,517 | ₩35,517 | ₩35,517 | ₩35,517 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩35,531 | ₩35,531 | ₩35,531 | ₩35,531 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,517 | ₩35,517 | ₩35,517 | ₩35,517 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,184 | ₩35,184 | ₩35,184 | ₩35,184 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,062 | ₩35,062 | ₩35,062 | ₩35,062 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩34,853 | ₩34,853 | ₩34,853 | ₩34,853 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,815 | ₩34,815 | ₩34,815 | ₩34,815 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩35,063 | ₩35,063 | ₩35,063 | ₩35,063 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩34,760 | ₩34,841 | ₩34,760 | ₩34,841 | +0.23% | 300 |
|---|
| 2025.10.16 | ₩34,988 | ₩34,988 | ₩34,908 | ₩34,914 | -0.21% | 200 |
|---|
| 2025.10.15 | ₩35,015 | ₩35,015 | ₩34,867 | ₩34,867 | -0.42% | 100 |
|---|
| 2025.10.14 | ₩34,808 | ₩34,808 | ₩34,808 | ₩34,808 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,728 | ₩34,728 | ₩34,728 | ₩34,728 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,707 | ₩34,707 | ₩34,262 | ₩34,262 | -1.28% | 1.4천 |
|---|