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 | ₩39,863 | ₩39,912 | ₩39,863 | ₩39,912 | +0.12% | 1.4천 |
| 2026.10.08 | ₩39,664 | ₩39,664 | ₩39,664 | ₩39,664 | 0.00% | 100 |
| 2026.10.07 | ₩39,824 | ₩39,824 | ₩39,824 | ₩39,824 | 0.00% | 100 |
| 2026.10.06 | ₩40,517 | ₩40,537 | ₩40,517 | ₩40,537 | +0.05% | 1.6천 |
| 2026.10.05 | ₩40,368 | ₩40,368 | ₩40,368 | ₩40,368 | 0.00% | 100 |
| 2026.10.02 | ₩39,832 | ₩39,832 | ₩39,832 | ₩39,832 | 0.00% | 100 |
| 2026.10.01 | ₩39,462 | ₩39,624 | ₩39,462 | ₩39,624 | +0.41% | 800 |
| 2026.09.30 | ₩40,256 | ₩40,263 | ₩40,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,020 |
| -0.59% |
| 1천 |
| 2026.09.29 | ₩40,186 | ₩40,186 | ₩40,186 | ₩40,186 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,606 | ₩40,606 | ₩40,606 | ₩40,606 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,638 | ₩40,638 | ₩40,638 | ₩40,638 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,303 | ₩40,303 | ₩40,300 | ₩40,300 | -0.01% | 400 |
|---|
| 2026.09.23 | ₩40,423 | ₩40,442 | ₩40,423 | ₩40,442 | +0.05% | 500 |
|---|
| 2026.09.22 | ₩40,910 | ₩40,953 | ₩40,910 | ₩40,953 | +0.10% | 200 |
|---|
| 2026.09.21 | ₩40,866 | ₩40,866 | ₩40,866 | ₩40,866 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,557 | ₩40,607 | ₩40,557 | ₩40,607 | +0.13% | 400 |
|---|
| 2026.09.17 | ₩40,930 | ₩41,091 | ₩40,930 | ₩40,930 | 0.00% | 3.3천 |
|---|
| 2026.09.16 | ₩40,877 | ₩40,897 | ₩40,454 | ₩40,454 | -1.04% | 1.4천 |
|---|
| 2026.09.15 | ₩40,583 | ₩40,610 | ₩40,583 | ₩40,610 | +0.07% | 500 |
|---|
| 2026.09.14 | ₩40,744 | ₩40,744 | ₩40,697 | ₩40,697 | -0.11% | 1.1천 |
|---|
| 2026.09.11 | ₩40,904 | ₩40,916 | ₩40,904 | ₩40,916 | +0.03% | 600 |
|---|
| 2026.09.10 | ₩40,461 | ₩40,461 | ₩40,461 | ₩40,461 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,716 | ₩40,716 | ₩40,716 | ₩40,716 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩41,144 | ₩41,144 | ₩41,084 | ₩41,084 | -0.15% | 600 |
|---|
| 2026.09.04 | ₩41,358 | ₩41,358 | ₩41,323 | ₩41,323 | -0.08% | 1.1천 |
|---|
| 2026.09.03 | ₩41,291 | ₩41,300 | ₩41,291 | ₩41,300 | +0.02% | 200 |
|---|
| 2026.09.02 | ₩40,922 | ₩40,922 | ₩40,922 | ₩40,922 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,507 | ₩40,507 | ₩40,507 | ₩40,507 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,677 | ₩40,677 | ₩40,565 | ₩40,565 | -0.28% | 800 |
|---|
| 2026.08.28 | ₩40,682 | ₩40,682 | ₩40,682 | ₩40,682 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩40,724 | ₩40,737 | ₩40,717 | ₩40,737 | +0.03% | 600 |
|---|
| 2026.08.26 | ₩41,089 | ₩41,089 | ₩41,089 | ₩41,089 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,984 | ₩41,173 | ₩40,984 | ₩41,173 | +0.46% | 2.3천 |
|---|
| 2026.08.24 | ₩40,860 | ₩40,860 | ₩40,860 | ₩40,860 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,948 | ₩40,948 | ₩40,948 | ₩40,948 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,623 | ₩40,623 | ₩40,595 | ₩40,595 | -0.07% | 500 |
|---|
| 2026.08.19 | ₩40,722 | ₩40,722 | ₩40,722 | ₩40,722 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩40,776 | ₩40,776 | ₩40,776 | ₩40,776 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,176 | ₩41,176 | ₩41,176 | ₩41,176 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩41,424 | ₩41,424 | ₩41,424 | ₩41,424 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩41,331 | ₩41,331 | ₩41,291 | ₩41,291 | -0.10% | 400 |
|---|
| 2026.08.12 | ₩41,171 | ₩41,171 | ₩41,144 | ₩41,144 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩41,156 | ₩41,156 | ₩41,156 | ₩41,156 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,403 | ₩41,403 | ₩41,403 | ₩41,403 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩41,422 | ₩41,422 | ₩41,422 | ₩41,422 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,161 | ₩41,161 | ₩41,161 | ₩41,161 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,073 | ₩41,073 | ₩41,073 | ₩41,073 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,144 | ₩41,144 | ₩41,121 | ₩41,121 | -0.06% | 100 |
|---|
| 2026.08.03 | ₩40,944 | ₩40,972 | ₩40,944 | ₩40,972 | +0.07% | 500 |
|---|
| 2026.07.31 | ₩40,717 | ₩40,766 | ₩40,717 | ₩40,766 | +0.12% | 100 |
|---|
| 2026.07.30 | ₩40,610 | ₩40,817 | ₩40,610 | ₩40,817 | +0.51% | 500 |
|---|
| 2026.07.29 | ₩39,929 | ₩39,929 | ₩39,822 | ₩39,822 | -0.27% | 1.6천 |
|---|
| 2026.07.28 | ₩40,023 | ₩40,036 | ₩39,996 | ₩40,000 | -0.06% | 800 |
|---|
| 2026.07.27 | ₩40,076 | ₩40,076 | ₩39,916 | ₩40,072 | -0.01% | 2.5천 |
|---|
| 2026.07.24 | ₩39,916 | ₩39,916 | ₩39,854 | ₩39,854 | -0.15% | 100 |
|---|
| 2026.07.23 | ₩39,742 | ₩39,756 | ₩39,729 | ₩39,729 | -0.03% | 300 |
|---|
| 2026.07.22 | ₩40,143 | ₩40,167 | ₩40,143 | ₩40,167 | +0.06% | 100 |
|---|
| 2026.07.21 | ₩40,036 | ₩40,036 | ₩40,016 | ₩40,016 | -0.05% | 600 |
|---|
| 2026.07.20 | ₩39,689 | ₩39,689 | ₩39,515 | ₩39,515 | -0.44% | 100 |
|---|
| 2026.07.17 | ₩39,716 | ₩39,716 | ₩39,716 | ₩39,716 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,944 | ₩39,944 | ₩39,944 | ₩39,944 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,049 | ₩40,049 | ₩40,048 | ₩40,048 | -0.00% | 500 |
|---|
| 2026.07.14 | ₩40,016 | ₩40,016 | ₩40,016 | ₩40,016 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩39,762 | ₩39,762 | ₩39,762 | ₩39,762 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩39,889 | ₩39,916 | ₩39,889 | ₩39,891 | +0.00% | 500 |
|---|
| 2026.07.09 | ₩39,649 | ₩39,682 | ₩39,648 | ₩39,648 | -0.00% | 1.9천 |
|---|
| 2026.07.08 | ₩39,406 | ₩39,406 | ₩39,406 | ₩39,406 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩39,662 | ₩39,662 | ₩39,586 | ₩39,586 | -0.19% | 400 |
|---|
| 2026.07.06 | ₩39,844 | ₩39,844 | ₩39,844 | ₩39,844 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩39,298 | ₩39,298 | ₩39,298 | ₩39,298 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩38,801 | ₩38,801 | ₩38,801 | ₩38,801 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩38,875 | ₩38,937 | ₩38,875 | ₩38,937 | +0.16% | 500 |
|---|
| 2026.06.29 | ₩39,195 | ₩39,246 | ₩39,195 | ₩39,246 | +0.13% | 1.8천 |
|---|
| 2026.06.26 | ₩39,115 | ₩39,115 | ₩39,068 | ₩39,068 | -0.12% | 500 |
|---|
| 2026.06.25 | ₩39,195 | ₩39,195 | ₩39,130 | ₩39,130 | -0.17% | 300 |
|---|
| 2026.06.24 | ₩38,961 | ₩38,961 | ₩38,961 | ₩38,961 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,232 | ₩39,232 | ₩39,232 | ₩39,232 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩39,758 | ₩39,758 | ₩39,758 | ₩39,758 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩39,716 | ₩39,716 | ₩39,705 | ₩39,705 | -0.03% | 400 |
|---|
| 2026.06.17 | ₩40,047 | ₩40,129 | ₩39,869 | ₩39,869 | -0.44% | 1천 |
|---|
| 2026.06.16 | ₩39,885 | ₩39,885 | ₩39,885 | ₩39,885 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩39,892 | ₩39,892 | ₩39,892 | ₩39,892 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩39,449 | ₩39,634 | ₩39,449 | ₩39,634 | +0.47% | 200 |
|---|
| 2026.06.11 | ₩38,795 | ₩39,425 | ₩38,795 | ₩39,425 | +1.62% | 6.3천 |
|---|
| 2026.06.10 | ₩38,688 | ₩38,688 | ₩38,518 | ₩38,518 | -0.44% | 1.2천 |
|---|
| 2026.06.09 | ₩39,168 | ₩39,168 | ₩38,871 | ₩38,871 | -0.76% | 100 |
|---|
| 2026.06.08 | ₩38,875 | ₩38,875 | ₩38,827 | ₩38,827 | -0.12% | 100 |
|---|
| 2026.06.05 | ₩39,329 | ₩39,329 | ₩38,745 | ₩38,745 | -1.48% | 2천 |
|---|
| 2026.06.04 | ₩39,541 | ₩39,541 | ₩39,541 | ₩39,541 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩39,192 | ₩39,192 | ₩39,192 | ₩39,192 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩39,529 | ₩39,529 | ₩39,529 | ₩39,529 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩39,166 | ₩39,166 | ₩39,166 | ₩39,166 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,274 | ₩39,274 | ₩39,274 | ₩39,274 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩39,182 | ₩39,226 | ₩39,142 | ₩39,226 | +0.11% | 2천 |
|---|
| 2026.05.27 | ₩39,329 | ₩39,756 | ₩39,262 | ₩39,300 | -0.07% | 11.6만 |
|---|
| 2026.05.26 | ₩39,442 | ₩39,455 | ₩39,442 | ₩39,455 | +0.03% | 400 |
|---|
| 2026.05.22 | ₩38,953 | ₩38,953 | ₩38,953 | ₩38,953 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩38,728 | ₩39,048 | ₩38,728 | ₩39,017 | +0.75% | 2천 |
|---|
| 2026.05.20 | ₩38,955 | ₩39,003 | ₩38,955 | ₩39,003 | +0.12% | 1.7천 |
|---|
| 2026.05.19 | ₩38,668 | ₩38,668 | ₩38,668 | ₩38,668 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩38,701 | ₩38,757 | ₩38,701 | ₩38,757 | +0.14% | 500 |
|---|
| 2026.05.15 | ₩38,501 | ₩38,541 | ₩38,501 | ₩38,541 | +0.10% | 5.2천 |
|---|
| 2026.05.14 | ₩39,096 | ₩39,096 | ₩39,096 | ₩39,096 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,315 | ₩39,342 | ₩39,262 | ₩39,262 | -0.14% | 1.7천 |
|---|
| 2026.05.12 | ₩39,127 | ₩39,127 | ₩39,127 | ₩39,127 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩39,322 | ₩39,322 | ₩39,322 | ₩39,322 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,284 | ₩39,284 | ₩39,284 | ₩39,284 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,208 | ₩39,208 | ₩39,059 | ₩39,059 | -0.38% | 500 |
|---|
| 2026.05.06 | ₩39,710 | ₩39,710 | ₩39,710 | ₩39,710 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩38,797 | ₩38,812 | ₩38,797 | ₩38,812 | +0.04% | 300 |
|---|
| 2026.05.04 | ₩38,928 | ₩38,928 | ₩38,447 | ₩38,447 | -1.23% | 1.8천 |
|---|
| 2026.05.01 | ₩39,088 | ₩39,208 | ₩38,988 | ₩38,988 | -0.26% | 1.1천 |
|---|
| 2026.04.30 | ₩39,202 | ₩39,202 | ₩39,202 | ₩39,202 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,394 | ₩38,394 | ₩38,299 | ₩38,299 | -0.25% | 100 |
|---|
| 2026.04.28 | ₩38,422 | ₩38,422 | ₩38,422 | ₩38,422 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,581 | ₩38,620 | ₩38,581 | ₩38,620 | +0.10% | 500 |
|---|
| 2026.04.24 | ₩38,633 | ₩38,633 | ₩38,596 | ₩38,596 | -0.10% | 400 |
|---|
| 2026.04.23 | ₩38,487 | ₩38,487 | ₩38,234 | ₩38,375 | -0.29% | 1.6천 |
|---|
| 2026.04.22 | ₩38,670 | ₩38,670 | ₩38,670 | ₩38,670 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,088 | ₩39,088 | ₩38,668 | ₩38,668 | -1.08% | 100 |
|---|
| 2026.04.20 | ₩39,315 | ₩39,315 | ₩39,275 | ₩39,300 | -0.04% | 3.9천 |
|---|
| 2026.04.17 | ₩39,489 | ₩39,636 | ₩39,462 | ₩39,475 | -0.03% | 3.5천 |
|---|
| 2026.04.16 | ₩38,981 | ₩39,056 | ₩38,981 | ₩39,056 | +0.19% | 500 |
|---|
| 2026.04.15 | ₩39,062 | ₩39,275 | ₩39,062 | ₩39,148 | +0.22% | 4.5천 |
|---|
| 2026.04.14 | ₩39,220 | ₩39,220 | ₩39,220 | ₩39,220 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,688 | ₩39,064 | ₩38,688 | ₩39,064 | +0.97% | 800 |
|---|
| 2026.04.10 | ₩38,741 | ₩38,941 | ₩38,741 | ₩38,841 | +0.26% | 1.5천 |
|---|
| 2026.04.09 | ₩38,821 | ₩38,821 | ₩38,812 | ₩38,812 | -0.02% | 100 |
|---|
| 2026.04.08 | ₩38,848 | ₩38,848 | ₩38,768 | ₩38,783 | -0.17% | 2.6천 |
|---|
| 2026.04.07 | ₩37,279 | ₩37,279 | ₩37,279 | ₩37,279 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩37,406 | ₩37,526 | ₩37,379 | ₩37,494 | +0.24% | 7.2천 |
|---|
| 2026.04.02 | ₩37,112 | ₩37,399 | ₩37,112 | ₩37,399 | +0.77% | 3.2천 |
|---|
| 2026.04.01 | ₩37,767 | ₩37,767 | ₩37,580 | ₩37,589 | -0.47% | 2.7천 |
|---|
| 2026.03.31 | ₩37,225 | ₩37,225 | ₩37,225 | ₩37,225 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩36,404 | ₩36,404 | ₩36,138 | ₩36,138 | -0.73% | 500 |
|---|
| 2026.03.27 | ₩36,338 | ₩36,445 | ₩36,285 | ₩36,445 | +0.29% | 2.2천 |
|---|
| 2026.03.26 | ₩36,712 | ₩36,712 | ₩36,442 | ₩36,442 | -0.73% | 100 |
|---|
| 2026.03.25 | ₩37,126 | ₩37,126 | ₩37,126 | ₩37,126 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,311 | ₩36,577 | ₩36,265 | ₩36,577 | +0.73% | 3.3천 |
|---|
| 2026.03.23 | ₩36,805 | ₩36,859 | ₩36,805 | ₩36,845 | +0.11% | 4.3천 |
|---|
| 2026.03.20 | ₩36,231 | ₩36,231 | ₩36,231 | ₩36,231 | 0.00% | 2.2천 |
|---|
| 2026.03.19 | ₩36,801 | ₩36,801 | ₩36,801 | ₩36,801 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩37,307 | ₩37,313 | ₩37,226 | ₩37,226 | -0.22% | 600 |
|---|
| 2026.03.17 | ₩37,560 | ₩37,560 | ₩37,560 | ₩37,560 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩37,233 | ₩37,286 | ₩37,213 | ₩37,218 | -0.04% | 1천 |
|---|
| 2026.03.13 | ₩36,699 | ₩36,699 | ₩36,558 | ₩36,560 | -0.38% | 1.2천 |
|---|
| 2026.03.12 | ₩36,771 | ₩36,771 | ₩36,771 | ₩36,771 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,553 | ₩37,553 | ₩37,540 | ₩37,540 | -0.04% | 100 |
|---|
| 2026.03.10 | ₩37,616 | ₩37,616 | ₩37,616 | ₩37,616 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩36,725 | ₩37,394 | ₩36,725 | ₩37,394 | +1.82% | 200 |
|---|
| 2026.03.06 | ₩37,092 | ₩37,092 | ₩37,092 | ₩37,092 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩37,399 | ₩37,406 | ₩37,347 | ₩37,347 | -0.14% | 2.5천 |
|---|
| 2026.03.04 | ₩38,180 | ₩38,257 | ₩38,180 | ₩38,257 | +0.20% | 9.6천 |
|---|
| 2026.03.03 | ₩38,220 | ₩38,220 | ₩37,953 | ₩37,953 | -0.70% | 400 |
|---|
| 2026.03.02 | ₩39,158 | ₩39,158 | ₩39,158 | ₩39,158 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,616 | ₩39,729 | ₩39,616 | ₩39,632 | +0.04% | 900 |
|---|
| 2026.02.26 | ₩39,756 | ₩39,889 | ₩39,729 | ₩39,889 | +0.34% | 2.2천 |
|---|
| 2026.02.25 | ₩39,983 | ₩40,011 | ₩39,983 | ₩40,011 | +0.07% | 3.3만 |
|---|
| 2026.02.24 | ₩39,702 | ₩39,706 | ₩39,596 | ₩39,706 | +0.01% | 7.9천 |
|---|
| 2026.02.23 | ₩39,553 | ₩39,553 | ₩39,553 | ₩39,553 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,275 | ₩39,742 | ₩39,275 | ₩39,725 | +1.15% | 9.3천 |
|---|
| 2026.02.19 | ₩39,429 | ₩39,506 | ₩39,382 | ₩39,506 | +0.20% | 1.4천 |
|---|
| 2026.02.18 | ₩39,542 | ₩39,590 | ₩39,511 | ₩39,590 | +0.12% | 3.4천 |
|---|
| 2026.02.17 | ₩39,235 | ₩39,462 | ₩39,235 | ₩39,423 | +0.48% | 1.8천 |
|---|
| 2026.02.13 | ₩39,502 | ₩39,529 | ₩39,409 | ₩39,433 | -0.18% | 6.1천 |
|---|
| 2026.02.12 | ₩39,449 | ₩39,499 | ₩39,382 | ₩39,499 | +0.13% | 900 |
|---|
| 2026.02.11 | ₩39,923 | ₩39,988 | ₩39,923 | ₩39,988 | +0.16% | 1.7천 |
|---|
| 2026.02.10 | ₩39,662 | ₩39,756 | ₩39,649 | ₩39,733 | +0.18% | 8.2천 |
|---|
| 2026.02.09 | ₩39,606 | ₩39,606 | ₩39,606 | ₩39,606 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩39,186 | ₩39,186 | ₩39,186 | ₩39,186 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,167 | ₩38,367 | ₩38,098 | ₩38,098 | -0.18% | 4천 |
|---|
| 2026.02.04 | ₩38,621 | ₩38,661 | ₩38,608 | ₩38,614 | -0.02% | 3.9천 |
|---|
| 2026.02.03 | ₩38,661 | ₩38,661 | ₩38,652 | ₩38,652 | -0.02% | 200 |
|---|
| 2026.02.02 | ₩38,180 | ₩38,661 | ₩38,180 | ₩38,661 | +1.26% | 800 |
|---|
| 2026.01.30 | ₩38,301 | ₩38,301 | ₩38,274 | ₩38,281 | -0.05% | 4.8천 |
|---|
| 2026.01.29 | ₩38,381 | ₩38,505 | ₩38,381 | ₩38,505 | +0.32% | 5.3천 |
|---|
| 2026.01.28 | ₩38,180 | ₩38,247 | ₩38,180 | ₩38,247 | +0.17% | 100 |
|---|
| 2026.01.27 | ₩38,180 | ₩38,393 | ₩38,180 | ₩38,393 | +0.56% | 500 |
|---|
| 2026.01.26 | ₩37,760 | ₩37,760 | ₩37,760 | ₩37,760 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,486 | ₩37,641 | ₩37,486 | ₩37,641 | +0.41% | 200 |
|---|
| 2026.01.22 | ₩37,486 | ₩37,700 | ₩37,486 | ₩37,518 | +0.09% | 4.2천 |
|---|
| 2026.01.21 | ₩37,086 | ₩37,243 | ₩37,086 | ₩37,243 | +0.42% | 400 |
|---|
| 2026.01.20 | ₩36,832 | ₩36,966 | ₩36,739 | ₩36,755 | -0.21% | 2.5만 |
|---|
| 2026.01.16 | ₩37,286 | ₩37,299 | ₩37,219 | ₩37,299 | +0.04% | 600 |
|---|
| 2026.01.15 | ₩37,473 | ₩37,473 | ₩37,299 | ₩37,346 | -0.34% | 9.7천 |
|---|
| 2026.01.14 | ₩37,219 | ₩37,275 | ₩37,219 | ₩37,275 | +0.15% | 1.6천 |
|---|
| 2026.01.13 | ₩37,166 | ₩37,166 | ₩37,099 | ₩37,106 | -0.16% | 3.8천 |
|---|
| 2026.01.12 | ₩37,311 | ₩37,311 | ₩37,311 | ₩37,311 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩36,939 | ₩36,939 | ₩36,939 | ₩36,939 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩36,805 | ₩36,833 | ₩36,805 | ₩36,833 | +0.08% | 2.7천 |
|---|
| 2026.01.07 | ₩36,739 | ₩36,739 | ₩36,644 | ₩36,644 | -0.26% | 600 |
|---|
| 2026.01.06 | ₩36,906 | ₩36,906 | ₩36,906 | ₩36,906 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,517 | ₩36,825 | ₩36,517 | ₩36,825 | +0.84% | 2.8천 |
|---|
| 2026.01.02 | ₩36,480 | ₩36,480 | ₩36,480 | ₩36,480 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩35,991 | ₩35,991 | ₩35,991 | ₩35,991 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩37,046 | ₩37,046 | ₩37,046 | ₩37,046 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩36,976 | ₩36,976 | ₩36,976 | ₩36,976 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩37,096 | ₩37,096 | ₩37,096 | ₩37,096 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,072 | ₩37,072 | ₩37,072 | ₩37,072 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,014 | ₩37,014 | ₩37,014 | ₩37,014 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩36,787 | ₩36,787 | ₩36,787 | ₩36,787 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,792 | ₩36,805 | ₩36,651 | ₩36,651 | -0.38% | 800 |
|---|
| 2025.12.18 | ₩36,474 | ₩36,474 | ₩36,474 | ₩36,474 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩36,218 | ₩36,325 | ₩36,138 | ₩36,193 | -0.07% | 3.4천 |
|---|
| 2025.12.16 | ₩36,645 | ₩36,645 | ₩36,458 | ₩36,458 | -0.51% | 2.3천 |
|---|
| 2025.12.15 | ₩36,648 | ₩36,648 | ₩36,648 | ₩36,648 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩36,488 | ₩36,488 | ₩36,488 | ₩36,488 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩36,645 | ₩36,652 | ₩36,645 | ₩36,652 | +0.02% | 1.1천 |
|---|
| 2025.12.10 | ₩36,418 | ₩36,418 | ₩36,418 | ₩36,418 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,231 | ₩36,231 | ₩36,083 | ₩36,083 | -0.41% | 2.1천 |
|---|
| 2025.12.08 | ₩36,031 | ₩36,032 | ₩35,964 | ₩36,032 | +0.00% | 1.8천 |
|---|
| 2025.12.05 | ₩36,126 | ₩36,126 | ₩36,126 | ₩36,126 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩36,217 | ₩36,217 | ₩36,217 | ₩36,217 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,085 | ₩36,085 | ₩36,085 | ₩36,085 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,955 | ₩35,955 | ₩35,955 | ₩35,955 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩35,749 | ₩35,749 | ₩35,749 | ₩35,749 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,816 | ₩35,816 | ₩35,816 | ₩35,816 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,751 | ₩35,751 | ₩35,733 | ₩35,733 | -0.05% | 100 |
|---|
| 2025.11.25 | ₩35,293 | ₩35,316 | ₩35,293 | ₩35,316 | +0.06% | 100 |
|---|
| 2025.11.24 | ₩34,880 | ₩34,880 | ₩34,880 | ₩34,880 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,803 | ₩34,803 | ₩34,707 | ₩34,707 | -0.28% | 100 |
|---|
| 2025.11.20 | ₩34,208 | ₩34,208 | ₩34,208 | ₩34,208 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩34,709 | ₩34,747 | ₩34,709 | ₩34,747 | +0.11% | 1.7천 |
|---|
| 2025.11.18 | ₩34,870 | ₩34,936 | ₩34,750 | ₩34,903 | +0.10% | 2.2천 |
|---|
| 2025.11.17 | ₩35,510 | ₩35,510 | ₩35,130 | ₩35,130 | -1.07% | 200 |
|---|
| 2025.11.14 | ₩35,617 | ₩35,818 | ₩35,617 | ₩35,645 | +0.08% | 1.9천 |
|---|
| 2025.11.13 | ₩35,791 | ₩35,791 | ₩35,783 | ₩35,783 | -0.02% | 100 |
|---|
| 2025.11.12 | ₩36,023 | ₩36,023 | ₩36,023 | ₩36,023 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩35,826 | ₩35,826 | ₩35,826 | ₩35,826 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩35,593 | ₩35,593 | ₩35,593 | ₩35,593 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,138 | ₩35,138 | ₩35,138 | ₩35,138 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩35,190 | ₩35,190 | ₩35,147 | ₩35,147 | -0.12% | 200 |
|---|
| 2025.11.05 | ₩35,121 | ₩35,121 | ₩35,121 | ₩35,121 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩35,017 | ₩35,163 | ₩34,983 | ₩34,983 | -0.10% | 1.3천 |
|---|
| 2025.10.31 | ₩34,930 | ₩34,982 | ₩34,930 | ₩34,982 | +0.15% | 800 |
|---|
| 2025.10.30 | ₩35,130 | ₩35,130 | ₩35,130 | ₩35,130 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩35,384 | ₩35,384 | ₩35,384 | ₩35,384 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩35,397 | ₩35,397 | ₩35,397 | ₩35,397 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,384 | ₩35,384 | ₩35,384 | ₩35,384 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,051 | ₩35,051 | ₩35,051 | ₩35,051 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩34,930 | ₩34,930 | ₩34,930 | ₩34,930 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩34,721 | ₩34,721 | ₩34,721 | ₩34,721 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,684 | ₩34,684 | ₩34,684 | ₩34,684 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,931 | ₩34,931 | ₩34,931 | ₩34,931 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩34,629 | ₩34,709 | ₩34,629 | ₩34,709 | +0.23% | 300 |
|---|
| 2025.10.16 | ₩34,856 | ₩34,856 | ₩34,776 | ₩34,783 | -0.21% | 200 |
|---|
| 2025.10.15 | ₩34,883 | ₩34,883 | ₩34,736 | ₩34,736 | -0.42% | 100 |
|---|
| 2025.10.14 | ₩34,677 | ₩34,677 | ₩34,677 | ₩34,677 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,597 | ₩34,597 | ₩34,597 | ₩34,597 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,576 | ₩34,576 | ₩34,133 | ₩34,133 | -1.28% | 1.4천 |
|---|