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 | ₩39,902 | ₩39,952 | ₩39,902 | ₩39,952 | +0.12% | 1.4천 |
| 2026.10.08 | ₩39,703 | ₩39,703 | ₩39,703 | ₩39,703 | 0.00% | 100 |
| 2026.10.07 | ₩39,863 | ₩39,863 | ₩39,863 | ₩39,863 | 0.00% | 100 |
| 2026.10.06 | ₩40,557 | ₩40,577 | ₩40,557 | ₩40,577 | +0.05% | 1.6천 |
| 2026.10.05 | ₩40,409 | ₩40,409 | ₩40,409 | ₩40,409 | 0.00% | 100 |
| 2026.10.02 | ₩39,871 | ₩39,871 | ₩39,871 | ₩39,871 | 0.00% | 100 |
| 2026.10.01 | ₩39,501 | ₩39,663 | ₩39,501 | ₩39,663 | +0.41% | 800 |
| 2026.09.30 | ₩40,296 | ₩40,303 | ₩40,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,060 |
| -0.59% |
| 1천 |
| 2026.09.29 | ₩40,226 | ₩40,226 | ₩40,226 | ₩40,226 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,647 | ₩40,647 | ₩40,647 | ₩40,647 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,679 | ₩40,679 | ₩40,679 | ₩40,679 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,343 | ₩40,343 | ₩40,341 | ₩40,341 | -0.01% | 400 |
|---|
| 2026.09.23 | ₩40,463 | ₩40,482 | ₩40,463 | ₩40,482 | +0.05% | 500 |
|---|
| 2026.09.22 | ₩40,951 | ₩40,994 | ₩40,951 | ₩40,994 | +0.10% | 200 |
|---|
| 2026.09.21 | ₩40,907 | ₩40,907 | ₩40,907 | ₩40,907 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,597 | ₩40,648 | ₩40,597 | ₩40,648 | +0.13% | 400 |
|---|
| 2026.09.17 | ₩40,971 | ₩41,132 | ₩40,971 | ₩40,971 | 0.00% | 3.3천 |
|---|
| 2026.09.16 | ₩40,918 | ₩40,938 | ₩40,494 | ₩40,494 | -1.04% | 1.4천 |
|---|
| 2026.09.15 | ₩40,624 | ₩40,651 | ₩40,624 | ₩40,651 | +0.07% | 500 |
|---|
| 2026.09.14 | ₩40,784 | ₩40,784 | ₩40,737 | ₩40,737 | -0.11% | 1.1천 |
|---|
| 2026.09.11 | ₩40,945 | ₩40,957 | ₩40,945 | ₩40,957 | +0.03% | 600 |
|---|
| 2026.09.10 | ₩40,501 | ₩40,501 | ₩40,501 | ₩40,501 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,756 | ₩40,756 | ₩40,756 | ₩40,756 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩41,185 | ₩41,185 | ₩41,125 | ₩41,125 | -0.15% | 600 |
|---|
| 2026.09.04 | ₩41,399 | ₩41,399 | ₩41,364 | ₩41,364 | -0.08% | 1.1천 |
|---|
| 2026.09.03 | ₩41,332 | ₩41,341 | ₩41,332 | ₩41,341 | +0.02% | 200 |
|---|
| 2026.09.02 | ₩40,963 | ₩40,963 | ₩40,963 | ₩40,963 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,548 | ₩40,548 | ₩40,548 | ₩40,548 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,717 | ₩40,717 | ₩40,605 | ₩40,605 | -0.28% | 800 |
|---|
| 2026.08.28 | ₩40,723 | ₩40,723 | ₩40,723 | ₩40,723 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩40,764 | ₩40,777 | ₩40,757 | ₩40,777 | +0.03% | 600 |
|---|
| 2026.08.26 | ₩41,130 | ₩41,130 | ₩41,130 | ₩41,130 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,025 | ₩41,214 | ₩41,025 | ₩41,214 | +0.46% | 2.3천 |
|---|
| 2026.08.24 | ₩40,900 | ₩40,900 | ₩40,900 | ₩40,900 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,989 | ₩40,989 | ₩40,989 | ₩40,989 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,664 | ₩40,664 | ₩40,636 | ₩40,636 | -0.07% | 500 |
|---|
| 2026.08.19 | ₩40,763 | ₩40,763 | ₩40,763 | ₩40,763 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩40,816 | ₩40,816 | ₩40,816 | ₩40,816 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,217 | ₩41,217 | ₩41,217 | ₩41,217 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩41,466 | ₩41,466 | ₩41,466 | ₩41,466 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩41,372 | ₩41,372 | ₩41,332 | ₩41,332 | -0.10% | 400 |
|---|
| 2026.08.12 | ₩41,212 | ₩41,212 | ₩41,185 | ₩41,185 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩41,197 | ₩41,197 | ₩41,197 | ₩41,197 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,444 | ₩41,444 | ₩41,444 | ₩41,444 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩41,463 | ₩41,463 | ₩41,463 | ₩41,463 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,202 | ₩41,202 | ₩41,202 | ₩41,202 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,114 | ₩41,114 | ₩41,114 | ₩41,114 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,185 | ₩41,185 | ₩41,162 | ₩41,162 | -0.06% | 100 |
|---|
| 2026.08.03 | ₩40,985 | ₩41,013 | ₩40,985 | ₩41,013 | +0.07% | 500 |
|---|
| 2026.07.31 | ₩40,757 | ₩40,807 | ₩40,757 | ₩40,807 | +0.12% | 100 |
|---|
| 2026.07.30 | ₩40,651 | ₩40,858 | ₩40,651 | ₩40,858 | +0.51% | 500 |
|---|
| 2026.07.29 | ₩39,969 | ₩39,969 | ₩39,862 | ₩39,862 | -0.27% | 1.6천 |
|---|
| 2026.07.28 | ₩40,063 | ₩40,076 | ₩40,036 | ₩40,040 | -0.06% | 800 |
|---|
| 2026.07.27 | ₩40,116 | ₩40,116 | ₩39,956 | ₩40,112 | -0.01% | 2.5천 |
|---|
| 2026.07.24 | ₩39,956 | ₩39,956 | ₩39,894 | ₩39,894 | -0.15% | 100 |
|---|
| 2026.07.23 | ₩39,782 | ₩39,795 | ₩39,769 | ₩39,769 | -0.03% | 300 |
|---|
| 2026.07.22 | ₩40,183 | ₩40,207 | ₩40,183 | ₩40,207 | +0.06% | 100 |
|---|
| 2026.07.21 | ₩40,076 | ₩40,076 | ₩40,056 | ₩40,056 | -0.05% | 600 |
|---|
| 2026.07.20 | ₩39,728 | ₩39,728 | ₩39,555 | ₩39,555 | -0.44% | 100 |
|---|
| 2026.07.17 | ₩39,755 | ₩39,755 | ₩39,755 | ₩39,755 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩39,984 | ₩39,984 | ₩39,984 | ₩39,984 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,089 | ₩40,089 | ₩40,088 | ₩40,088 | -0.00% | 500 |
|---|
| 2026.07.14 | ₩40,056 | ₩40,056 | ₩40,056 | ₩40,056 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩39,802 | ₩39,802 | ₩39,802 | ₩39,802 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩39,929 | ₩39,956 | ₩39,929 | ₩39,930 | +0.00% | 500 |
|---|
| 2026.07.09 | ₩39,688 | ₩39,722 | ₩39,687 | ₩39,687 | -0.00% | 1.9천 |
|---|
| 2026.07.08 | ₩39,445 | ₩39,445 | ₩39,445 | ₩39,445 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩39,702 | ₩39,702 | ₩39,626 | ₩39,626 | -0.19% | 400 |
|---|
| 2026.07.06 | ₩39,884 | ₩39,884 | ₩39,884 | ₩39,884 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩39,337 | ₩39,337 | ₩39,337 | ₩39,337 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩38,840 | ₩38,840 | ₩38,840 | ₩38,840 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩38,913 | ₩38,976 | ₩38,913 | ₩38,976 | +0.16% | 500 |
|---|
| 2026.06.29 | ₩39,234 | ₩39,285 | ₩39,234 | ₩39,285 | +0.13% | 1.8천 |
|---|
| 2026.06.26 | ₩39,154 | ₩39,154 | ₩39,107 | ₩39,107 | -0.12% | 500 |
|---|
| 2026.06.25 | ₩39,234 | ₩39,234 | ₩39,169 | ₩39,169 | -0.17% | 300 |
|---|
| 2026.06.24 | ₩39,000 | ₩39,000 | ₩39,000 | ₩39,000 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩39,271 | ₩39,271 | ₩39,271 | ₩39,271 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩39,798 | ₩39,798 | ₩39,798 | ₩39,798 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩39,755 | ₩39,755 | ₩39,745 | ₩39,745 | -0.03% | 400 |
|---|
| 2026.06.17 | ₩40,087 | ₩40,169 | ₩39,909 | ₩39,909 | -0.44% | 1천 |
|---|
| 2026.06.16 | ₩39,925 | ₩39,925 | ₩39,925 | ₩39,925 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩39,932 | ₩39,932 | ₩39,932 | ₩39,932 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩39,488 | ₩39,674 | ₩39,488 | ₩39,674 | +0.47% | 200 |
|---|
| 2026.06.11 | ₩38,833 | ₩39,464 | ₩38,833 | ₩39,464 | +1.62% | 6.3천 |
|---|
| 2026.06.10 | ₩38,726 | ₩38,726 | ₩38,557 | ₩38,557 | -0.44% | 1.2천 |
|---|
| 2026.06.09 | ₩39,207 | ₩39,207 | ₩38,909 | ₩38,909 | -0.76% | 100 |
|---|
| 2026.06.08 | ₩38,913 | ₩38,913 | ₩38,865 | ₩38,865 | -0.12% | 100 |
|---|
| 2026.06.05 | ₩39,368 | ₩39,368 | ₩38,784 | ₩38,784 | -1.48% | 2천 |
|---|
| 2026.06.04 | ₩39,580 | ₩39,580 | ₩39,580 | ₩39,580 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩39,231 | ₩39,231 | ₩39,231 | ₩39,231 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩39,568 | ₩39,568 | ₩39,568 | ₩39,568 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩39,205 | ₩39,205 | ₩39,205 | ₩39,205 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,313 | ₩39,313 | ₩39,313 | ₩39,313 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩39,221 | ₩39,265 | ₩39,181 | ₩39,265 | +0.11% | 2천 |
|---|
| 2026.05.27 | ₩39,368 | ₩39,795 | ₩39,301 | ₩39,340 | -0.07% | 11.6만 |
|---|
| 2026.05.26 | ₩39,481 | ₩39,495 | ₩39,481 | ₩39,495 | +0.03% | 400 |
|---|
| 2026.05.22 | ₩38,992 | ₩38,992 | ₩38,992 | ₩38,992 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩38,766 | ₩39,087 | ₩38,766 | ₩39,056 | +0.75% | 2천 |
|---|
| 2026.05.20 | ₩38,994 | ₩39,042 | ₩38,994 | ₩39,042 | +0.12% | 1.7천 |
|---|
| 2026.05.19 | ₩38,706 | ₩38,706 | ₩38,706 | ₩38,706 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩38,740 | ₩38,796 | ₩38,740 | ₩38,796 | +0.14% | 500 |
|---|
| 2026.05.15 | ₩38,539 | ₩38,579 | ₩38,539 | ₩38,579 | +0.10% | 5.2천 |
|---|
| 2026.05.14 | ₩39,135 | ₩39,135 | ₩39,135 | ₩39,135 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,354 | ₩39,381 | ₩39,301 | ₩39,301 | -0.14% | 1.7천 |
|---|
| 2026.05.12 | ₩39,166 | ₩39,166 | ₩39,166 | ₩39,166 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩39,361 | ₩39,361 | ₩39,361 | ₩39,361 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,324 | ₩39,324 | ₩39,324 | ₩39,324 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,247 | ₩39,247 | ₩39,098 | ₩39,098 | -0.38% | 500 |
|---|
| 2026.05.06 | ₩39,750 | ₩39,750 | ₩39,750 | ₩39,750 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩38,836 | ₩38,851 | ₩38,836 | ₩38,851 | +0.04% | 300 |
|---|
| 2026.05.04 | ₩38,967 | ₩38,967 | ₩38,486 | ₩38,486 | -1.23% | 1.8천 |
|---|
| 2026.05.01 | ₩39,127 | ₩39,247 | ₩39,027 | ₩39,027 | -0.26% | 1.1천 |
|---|
| 2026.04.30 | ₩39,241 | ₩39,241 | ₩39,241 | ₩39,241 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,432 | ₩38,432 | ₩38,337 | ₩38,337 | -0.25% | 100 |
|---|
| 2026.04.28 | ₩38,460 | ₩38,460 | ₩38,460 | ₩38,460 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,619 | ₩38,658 | ₩38,619 | ₩38,658 | +0.10% | 500 |
|---|
| 2026.04.24 | ₩38,671 | ₩38,671 | ₩38,634 | ₩38,634 | -0.10% | 400 |
|---|
| 2026.04.23 | ₩38,526 | ₩38,526 | ₩38,272 | ₩38,414 | -0.29% | 1.6천 |
|---|
| 2026.04.22 | ₩38,709 | ₩38,709 | ₩38,709 | ₩38,709 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,127 | ₩39,127 | ₩38,706 | ₩38,706 | -1.08% | 100 |
|---|
| 2026.04.20 | ₩39,354 | ₩39,354 | ₩39,314 | ₩39,340 | -0.04% | 3.9천 |
|---|
| 2026.04.17 | ₩39,528 | ₩39,675 | ₩39,501 | ₩39,515 | -0.03% | 3.5천 |
|---|
| 2026.04.16 | ₩39,020 | ₩39,095 | ₩39,020 | ₩39,095 | +0.19% | 500 |
|---|
| 2026.04.15 | ₩39,100 | ₩39,314 | ₩39,100 | ₩39,187 | +0.22% | 4.5천 |
|---|
| 2026.04.14 | ₩39,259 | ₩39,259 | ₩39,259 | ₩39,259 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,726 | ₩39,103 | ₩38,726 | ₩39,103 | +0.97% | 800 |
|---|
| 2026.04.10 | ₩38,780 | ₩38,980 | ₩38,780 | ₩38,880 | +0.26% | 1.5천 |
|---|
| 2026.04.09 | ₩38,860 | ₩38,860 | ₩38,851 | ₩38,851 | -0.02% | 100 |
|---|
| 2026.04.08 | ₩38,887 | ₩38,887 | ₩38,806 | ₩38,821 | -0.17% | 2.6천 |
|---|
| 2026.04.07 | ₩37,316 | ₩37,316 | ₩37,316 | ₩37,316 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩37,443 | ₩37,564 | ₩37,417 | ₩37,532 | +0.24% | 7.2천 |
|---|
| 2026.04.02 | ₩37,149 | ₩37,437 | ₩37,149 | ₩37,437 | +0.77% | 3.2천 |
|---|
| 2026.04.01 | ₩37,804 | ₩37,804 | ₩37,617 | ₩37,626 | -0.47% | 2.7천 |
|---|
| 2026.03.31 | ₩37,262 | ₩37,262 | ₩37,262 | ₩37,262 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩36,440 | ₩36,440 | ₩36,174 | ₩36,174 | -0.73% | 500 |
|---|
| 2026.03.27 | ₩36,374 | ₩36,481 | ₩36,321 | ₩36,481 | +0.29% | 2.2천 |
|---|
| 2026.03.26 | ₩36,749 | ₩36,749 | ₩36,479 | ₩36,479 | -0.73% | 100 |
|---|
| 2026.03.25 | ₩37,163 | ₩37,163 | ₩37,163 | ₩37,163 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,348 | ₩36,614 | ₩36,301 | ₩36,614 | +0.73% | 3.3천 |
|---|
| 2026.03.23 | ₩36,842 | ₩36,896 | ₩36,842 | ₩36,882 | +0.11% | 4.3천 |
|---|
| 2026.03.20 | ₩36,267 | ₩36,267 | ₩36,267 | ₩36,267 | 0.00% | 2.2천 |
|---|
| 2026.03.19 | ₩36,838 | ₩36,838 | ₩36,838 | ₩36,838 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩37,345 | ₩37,350 | ₩37,263 | ₩37,263 | -0.22% | 600 |
|---|
| 2026.03.17 | ₩37,597 | ₩37,597 | ₩37,597 | ₩37,597 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩37,270 | ₩37,323 | ₩37,250 | ₩37,255 | -0.04% | 1천 |
|---|
| 2026.03.13 | ₩36,735 | ₩36,735 | ₩36,595 | ₩36,596 | -0.38% | 1.2천 |
|---|
| 2026.03.12 | ₩36,807 | ₩36,807 | ₩36,807 | ₩36,807 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,590 | ₩37,590 | ₩37,577 | ₩37,577 | -0.04% | 100 |
|---|
| 2026.03.10 | ₩37,653 | ₩37,653 | ₩37,653 | ₩37,653 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩36,762 | ₩37,431 | ₩36,762 | ₩37,431 | +1.82% | 200 |
|---|
| 2026.03.06 | ₩37,129 | ₩37,129 | ₩37,129 | ₩37,129 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩37,437 | ₩37,443 | ₩37,385 | ₩37,385 | -0.14% | 2.5천 |
|---|
| 2026.03.04 | ₩38,218 | ₩38,295 | ₩38,218 | ₩38,295 | +0.20% | 9.6천 |
|---|
| 2026.03.03 | ₩38,259 | ₩38,259 | ₩37,991 | ₩37,991 | -0.70% | 400 |
|---|
| 2026.03.02 | ₩39,197 | ₩39,197 | ₩39,197 | ₩39,197 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,655 | ₩39,769 | ₩39,655 | ₩39,671 | +0.04% | 900 |
|---|
| 2026.02.26 | ₩39,795 | ₩39,929 | ₩39,769 | ₩39,929 | +0.34% | 2.2천 |
|---|
| 2026.02.25 | ₩40,022 | ₩40,051 | ₩40,022 | ₩40,051 | +0.07% | 3.3만 |
|---|
| 2026.02.24 | ₩39,742 | ₩39,746 | ₩39,635 | ₩39,746 | +0.01% | 7.9천 |
|---|
| 2026.02.23 | ₩39,592 | ₩39,592 | ₩39,592 | ₩39,592 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,314 | ₩39,782 | ₩39,314 | ₩39,765 | +1.15% | 9.3천 |
|---|
| 2026.02.19 | ₩39,468 | ₩39,545 | ₩39,421 | ₩39,545 | +0.20% | 1.4천 |
|---|
| 2026.02.18 | ₩39,582 | ₩39,630 | ₩39,551 | ₩39,630 | +0.12% | 3.4천 |
|---|
| 2026.02.17 | ₩39,274 | ₩39,501 | ₩39,274 | ₩39,463 | +0.48% | 1.8천 |
|---|
| 2026.02.13 | ₩39,541 | ₩39,568 | ₩39,448 | ₩39,472 | -0.18% | 6.1천 |
|---|
| 2026.02.12 | ₩39,488 | ₩39,539 | ₩39,421 | ₩39,539 | +0.13% | 900 |
|---|
| 2026.02.11 | ₩39,962 | ₩40,028 | ₩39,962 | ₩40,028 | +0.16% | 1.7천 |
|---|
| 2026.02.10 | ₩39,702 | ₩39,795 | ₩39,688 | ₩39,773 | +0.18% | 8.2천 |
|---|
| 2026.02.09 | ₩39,646 | ₩39,646 | ₩39,646 | ₩39,646 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩39,225 | ₩39,225 | ₩39,225 | ₩39,225 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,205 | ₩38,406 | ₩38,136 | ₩38,136 | -0.18% | 4천 |
|---|
| 2026.02.04 | ₩38,659 | ₩38,700 | ₩38,646 | ₩38,653 | -0.02% | 3.9천 |
|---|
| 2026.02.03 | ₩38,700 | ₩38,700 | ₩38,690 | ₩38,690 | -0.02% | 200 |
|---|
| 2026.02.02 | ₩38,218 | ₩38,700 | ₩38,218 | ₩38,700 | +1.26% | 800 |
|---|
| 2026.01.30 | ₩38,339 | ₩38,339 | ₩38,312 | ₩38,319 | -0.05% | 4.8천 |
|---|
| 2026.01.29 | ₩38,419 | ₩38,543 | ₩38,419 | ₩38,543 | +0.32% | 5.3천 |
|---|
| 2026.01.28 | ₩38,218 | ₩38,285 | ₩38,218 | ₩38,285 | +0.17% | 100 |
|---|
| 2026.01.27 | ₩38,218 | ₩38,431 | ₩38,218 | ₩38,431 | +0.56% | 500 |
|---|
| 2026.01.26 | ₩37,798 | ₩37,798 | ₩37,798 | ₩37,798 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,524 | ₩37,679 | ₩37,524 | ₩37,679 | +0.41% | 200 |
|---|
| 2026.01.22 | ₩37,524 | ₩37,737 | ₩37,524 | ₩37,556 | +0.09% | 4.2천 |
|---|
| 2026.01.21 | ₩37,123 | ₩37,280 | ₩37,123 | ₩37,280 | +0.42% | 400 |
|---|
| 2026.01.20 | ₩36,869 | ₩37,002 | ₩36,775 | ₩36,791 | -0.21% | 2.5만 |
|---|
| 2026.01.16 | ₩37,323 | ₩37,337 | ₩37,256 | ₩37,337 | +0.04% | 600 |
|---|
| 2026.01.15 | ₩37,510 | ₩37,510 | ₩37,337 | ₩37,383 | -0.34% | 9.7천 |
|---|
| 2026.01.14 | ₩37,256 | ₩37,312 | ₩37,256 | ₩37,312 | +0.15% | 1.6천 |
|---|
| 2026.01.13 | ₩37,203 | ₩37,203 | ₩37,136 | ₩37,143 | -0.16% | 3.8천 |
|---|
| 2026.01.12 | ₩37,349 | ₩37,349 | ₩37,349 | ₩37,349 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩36,976 | ₩36,976 | ₩36,976 | ₩36,976 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩36,842 | ₩36,870 | ₩36,842 | ₩36,870 | +0.08% | 2.7천 |
|---|
| 2026.01.07 | ₩36,775 | ₩36,775 | ₩36,680 | ₩36,680 | -0.26% | 600 |
|---|
| 2026.01.06 | ₩36,942 | ₩36,942 | ₩36,942 | ₩36,942 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,553 | ₩36,862 | ₩36,553 | ₩36,862 | +0.84% | 2.8천 |
|---|
| 2026.01.02 | ₩36,516 | ₩36,516 | ₩36,516 | ₩36,516 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩36,027 | ₩36,027 | ₩36,027 | ₩36,027 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩37,083 | ₩37,083 | ₩37,083 | ₩37,083 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩37,013 | ₩37,013 | ₩37,013 | ₩37,013 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩37,133 | ₩37,133 | ₩37,133 | ₩37,133 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,109 | ₩37,109 | ₩37,109 | ₩37,109 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,051 | ₩37,051 | ₩37,051 | ₩37,051 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩36,823 | ₩36,823 | ₩36,823 | ₩36,823 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,829 | ₩36,842 | ₩36,687 | ₩36,687 | -0.38% | 800 |
|---|
| 2025.12.18 | ₩36,511 | ₩36,511 | ₩36,511 | ₩36,511 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩36,254 | ₩36,361 | ₩36,174 | ₩36,229 | -0.07% | 3.4천 |
|---|
| 2025.12.16 | ₩36,682 | ₩36,682 | ₩36,495 | ₩36,495 | -0.51% | 2.3천 |
|---|
| 2025.12.15 | ₩36,684 | ₩36,684 | ₩36,684 | ₩36,684 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩36,524 | ₩36,524 | ₩36,524 | ₩36,524 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩36,682 | ₩36,688 | ₩36,682 | ₩36,688 | +0.02% | 1.1천 |
|---|
| 2025.12.10 | ₩36,455 | ₩36,455 | ₩36,455 | ₩36,455 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,267 | ₩36,267 | ₩36,119 | ₩36,119 | -0.41% | 2.1천 |
|---|
| 2025.12.08 | ₩36,067 | ₩36,068 | ₩36,000 | ₩36,068 | +0.00% | 1.8천 |
|---|
| 2025.12.05 | ₩36,162 | ₩36,162 | ₩36,162 | ₩36,162 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩36,253 | ₩36,253 | ₩36,253 | ₩36,253 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,120 | ₩36,120 | ₩36,120 | ₩36,120 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,991 | ₩35,991 | ₩35,991 | ₩35,991 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩35,785 | ₩35,785 | ₩35,785 | ₩35,785 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,852 | ₩35,852 | ₩35,852 | ₩35,852 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,786 | ₩35,786 | ₩35,769 | ₩35,769 | -0.05% | 100 |
|---|
| 2025.11.25 | ₩35,328 | ₩35,351 | ₩35,328 | ₩35,351 | +0.06% | 100 |
|---|
| 2025.11.24 | ₩34,915 | ₩34,915 | ₩34,915 | ₩34,915 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,838 | ₩34,838 | ₩34,741 | ₩34,741 | -0.28% | 100 |
|---|
| 2025.11.20 | ₩34,242 | ₩34,242 | ₩34,242 | ₩34,242 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩34,744 | ₩34,781 | ₩34,744 | ₩34,781 | +0.11% | 1.7천 |
|---|
| 2025.11.18 | ₩34,904 | ₩34,971 | ₩34,784 | ₩34,938 | +0.10% | 2.2천 |
|---|
| 2025.11.17 | ₩35,546 | ₩35,546 | ₩35,165 | ₩35,165 | -1.07% | 200 |
|---|
| 2025.11.14 | ₩35,653 | ₩35,853 | ₩35,653 | ₩35,681 | +0.08% | 1.9천 |
|---|
| 2025.11.13 | ₩35,826 | ₩35,826 | ₩35,818 | ₩35,818 | -0.02% | 100 |
|---|
| 2025.11.12 | ₩36,059 | ₩36,059 | ₩36,059 | ₩36,059 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩35,861 | ₩35,861 | ₩35,861 | ₩35,861 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩35,629 | ₩35,629 | ₩35,629 | ₩35,629 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,173 | ₩35,173 | ₩35,173 | ₩35,173 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩35,225 | ₩35,225 | ₩35,182 | ₩35,182 | -0.12% | 200 |
|---|
| 2025.11.05 | ₩35,156 | ₩35,156 | ₩35,156 | ₩35,156 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,675 | ₩34,675 | ₩34,675 | ₩34,675 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩35,051 | ₩35,198 | ₩35,018 | ₩35,018 | -0.10% | 1.3천 |
|---|
| 2025.10.31 | ₩34,965 | ₩35,017 | ₩34,965 | ₩35,017 | +0.15% | 800 |
|---|
| 2025.10.30 | ₩35,165 | ₩35,165 | ₩35,165 | ₩35,165 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩35,419 | ₩35,419 | ₩35,419 | ₩35,419 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩35,432 | ₩35,432 | ₩35,432 | ₩35,432 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,419 | ₩35,419 | ₩35,419 | ₩35,419 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,086 | ₩35,086 | ₩35,086 | ₩35,086 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩34,965 | ₩34,965 | ₩34,965 | ₩34,965 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩34,756 | ₩34,756 | ₩34,756 | ₩34,756 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,719 | ₩34,719 | ₩34,719 | ₩34,719 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,966 | ₩34,966 | ₩34,966 | ₩34,966 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩34,664 | ₩34,744 | ₩34,664 | ₩34,744 | +0.23% | 300 |
|---|
| 2025.10.16 | ₩34,891 | ₩34,891 | ₩34,811 | ₩34,818 | -0.21% | 200 |
|---|
| 2025.10.15 | ₩34,918 | ₩34,918 | ₩34,771 | ₩34,771 | -0.42% | 100 |
|---|
| 2025.10.14 | ₩34,712 | ₩34,712 | ₩34,712 | ₩34,712 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,632 | ₩34,632 | ₩34,632 | ₩34,632 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,610 | ₩34,610 | ₩34,167 | ₩34,167 | -1.28% | 1.4천 |
|---|