시장 데이터를 불러오는 중
전체 종목
Atlas America Fund 과거 주가
Atlas America Fund · USAF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atlas America Fund · USAF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,422 | ₩37,422 | ₩37,415 | ₩37,415 | -0.02% | 500 |
| 2026.10.08 | ₩37,221 | ₩37,288 | ₩37,221 | ₩37,222 | +0.00% | 2.1천 |
| 2026.10.07 | ₩37,147 | ₩37,147 | ₩37,147 | ₩37,147 | 0.00% | 200 |
| 2026.10.06 | ₩37,154 | ₩37,422 | ₩37,154 | ₩37,375 | +0.60% | 4.6천 |
| 2026.10.05 | ₩37,100 | ₩37,140 | ₩37,087 | ₩37,134 | +0.09% | 2.2천 |
| 2026.10.02 | ₩37,167 | ₩37,221 | ₩37,147 | ₩37,147 | -0.05% | 2천 |
| 2026.10.01 | ₩37,181 | ₩37,181 | ₩37,181 | ₩37,181 | 0.00% | 100 |
| 2026.09.30 | ₩37,301 | ₩37,301 | ₩37,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,140 |
| -0.43% |
| 900 |
| 2026.09.29 | ₩37,046 | ₩37,164 | ₩37,046 | ₩37,164 | +0.32% | 800 |
|---|
| 2026.09.28 | ₩37,409 | ₩37,409 | ₩37,107 | ₩37,107 | -0.81% | 200 |
|---|
| 2026.09.25 | ₩37,342 | ₩37,435 | ₩37,342 | ₩37,395 | +0.14% | 1천 |
|---|
| 2026.09.24 | ₩37,482 | ₩37,482 | ₩37,482 | ₩37,482 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,489 | ₩37,529 | ₩37,489 | ₩37,529 | +0.11% | 300 |
|---|
| 2026.09.22 | ₩37,798 | ₩37,798 | ₩37,596 | ₩37,690 | -0.28% | 400 |
|---|
| 2026.09.21 | ₩37,653 | ₩37,653 | ₩37,653 | ₩37,653 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,570 | ₩37,677 | ₩37,570 | ₩37,610 | +0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩37,704 | ₩37,704 | ₩37,704 | ₩37,704 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,771 | ₩37,771 | ₩37,662 | ₩37,662 | -0.29% | 6.8천 |
|---|
| 2026.09.15 | ₩37,690 | ₩37,728 | ₩37,690 | ₩37,728 | +0.10% | 800 |
|---|
| 2026.09.14 | ₩37,710 | ₩37,710 | ₩37,684 | ₩37,684 | -0.07% | 300 |
|---|
| 2026.09.11 | ₩37,717 | ₩37,717 | ₩37,713 | ₩37,713 | -0.01% | 300 |
|---|
| 2026.09.10 | ₩37,784 | ₩37,791 | ₩37,784 | ₩37,791 | +0.02% | 200 |
|---|
| 2026.09.09 | ₩37,757 | ₩37,824 | ₩37,757 | ₩37,824 | +0.18% | 100 |
|---|
| 2026.09.08 | ₩37,891 | ₩37,905 | ₩37,812 | ₩37,812 | -0.21% | 700 |
|---|
| 2026.09.04 | ₩37,972 | ₩37,972 | ₩37,851 | ₩37,898 | -0.19% | 500 |
|---|
| 2026.09.03 | ₩37,932 | ₩37,999 | ₩37,932 | ₩37,999 | +0.18% | 1.3천 |
|---|
| 2026.09.02 | ₩37,858 | ₩37,865 | ₩37,771 | ₩37,844 | -0.04% | 1.4천 |
|---|
| 2026.09.01 | ₩37,811 | ₩37,865 | ₩37,811 | ₩37,865 | +0.14% | 1.4천 |
|---|
| 2026.08.31 | ₩38,026 | ₩38,093 | ₩38,026 | ₩38,093 | +0.18% | 600 |
|---|
| 2026.08.28 | ₩37,959 | ₩37,997 | ₩37,959 | ₩37,997 | +0.10% | 600 |
|---|
| 2026.08.27 | ₩38,227 | ₩38,287 | ₩38,227 | ₩38,287 | +0.16% | 6.2천 |
|---|
| 2026.08.26 | ₩38,128 | ₩38,128 | ₩38,128 | ₩38,128 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,160 | ₩38,160 | ₩38,153 | ₩38,153 | -0.02% | 200 |
|---|
| 2026.08.24 | ₩38,173 | ₩38,200 | ₩38,146 | ₩38,162 | -0.03% | 600 |
|---|
| 2026.08.21 | ₩38,160 | ₩38,192 | ₩38,146 | ₩38,192 | +0.08% | 1.7천 |
|---|
| 2026.08.20 | ₩38,093 | ₩38,093 | ₩38,093 | ₩38,093 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩38,064 | ₩38,064 | ₩37,932 | ₩37,963 | -0.27% | 4.2천 |
|---|
| 2026.08.18 | ₩38,012 | ₩38,012 | ₩37,811 | ₩37,853 | -0.42% | 1.7만 |
|---|
| 2026.08.17 | ₩38,026 | ₩38,079 | ₩37,891 | ₩37,979 | -0.12% | 7.2천 |
|---|
| 2026.08.14 | ₩37,851 | ₩37,918 | ₩37,838 | ₩37,905 | +0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩37,891 | ₩37,891 | ₩37,838 | ₩37,838 | -0.14% | 500 |
|---|
| 2026.08.12 | ₩37,851 | ₩37,882 | ₩37,851 | ₩37,882 | +0.08% | 400 |
|---|
| 2026.08.11 | ₩37,730 | ₩37,737 | ₩37,730 | ₩37,737 | +0.02% | 200 |
|---|
| 2026.08.10 | ₩37,516 | ₩37,811 | ₩37,516 | ₩37,811 | +0.79% | 1.2천 |
|---|
| 2026.08.07 | ₩37,516 | ₩37,690 | ₩37,516 | ₩37,621 | +0.28% | 2.2만 |
|---|
| 2026.08.06 | ₩37,422 | ₩37,422 | ₩37,388 | ₩37,388 | -0.09% | 200 |
|---|
| 2026.08.05 | ₩37,301 | ₩37,489 | ₩37,301 | ₩37,461 | +0.43% | 3.1천 |
|---|
| 2026.08.04 | ₩37,087 | ₩37,210 | ₩37,087 | ₩37,210 | +0.33% | 700 |
|---|
| 2026.08.03 | ₩37,033 | ₩37,120 | ₩37,033 | ₩37,120 | +0.24% | 900 |
|---|
| 2026.07.31 | ₩37,046 | ₩37,113 | ₩36,926 | ₩37,044 | -0.01% | 1.2만 |
|---|
| 2026.07.30 | ₩37,046 | ₩37,067 | ₩37,020 | ₩37,067 | +0.05% | 1.7천 |
|---|
| 2026.07.29 | ₩36,993 | ₩37,093 | ₩36,993 | ₩37,093 | +0.27% | 300 |
|---|
| 2026.07.28 | ₩36,953 | ₩37,154 | ₩36,899 | ₩37,107 | +0.42% | 900 |
|---|
| 2026.07.27 | ₩37,093 | ₩37,093 | ₩37,093 | ₩37,093 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,214 | ₩37,214 | ₩37,181 | ₩37,181 | -0.09% | 600 |
|---|
| 2026.07.23 | ₩37,113 | ₩37,131 | ₩37,060 | ₩37,131 | +0.05% | 1.8천 |
|---|
| 2026.07.22 | ₩37,221 | ₩37,248 | ₩37,193 | ₩37,193 | -0.08% | 300 |
|---|
| 2026.07.21 | ₩37,181 | ₩37,181 | ₩37,181 | ₩37,181 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,076 | ₩37,076 | ₩37,076 | ₩37,076 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩37,077 | ₩37,154 | ₩37,077 | ₩37,093 | +0.04% | 900 |
|---|
| 2026.07.16 | ₩37,046 | ₩37,046 | ₩36,993 | ₩36,993 | -0.14% | 300 |
|---|
| 2026.07.15 | ₩37,221 | ₩37,221 | ₩37,073 | ₩37,109 | -0.30% | 700 |
|---|
| 2026.07.14 | ₩37,093 | ₩37,093 | ₩37,093 | ₩37,093 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩37,140 | ₩37,140 | ₩37,020 | ₩37,020 | -0.33% | 200 |
|---|
| 2026.07.10 | ₩37,026 | ₩37,026 | ₩37,026 | ₩37,026 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩37,046 | ₩37,046 | ₩37,046 | ₩37,046 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,872 | ₩36,939 | ₩36,860 | ₩36,939 | +0.18% | 500 |
|---|
| 2026.07.07 | ₩37,006 | ₩37,154 | ₩37,006 | ₩37,065 | +0.16% | 400 |
|---|
| 2026.07.06 | ₩36,953 | ₩37,097 | ₩36,953 | ₩37,097 | +0.39% | 200 |
|---|
| 2026.07.02 | ₩36,885 | ₩36,885 | ₩36,885 | ₩36,885 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩36,792 | ₩36,792 | ₩36,792 | ₩36,792 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,590 | ₩36,698 | ₩36,590 | ₩36,698 | +0.29% | 400 |
|---|
| 2026.06.29 | ₩36,617 | ₩36,711 | ₩36,564 | ₩36,668 | +0.14% | 4천 |
|---|
| 2026.06.26 | ₩36,376 | ₩36,698 | ₩36,376 | ₩36,635 | +0.71% | 3.5천 |
|---|
| 2026.06.25 | ₩36,543 | ₩36,543 | ₩36,533 | ₩36,533 | -0.03% | 300 |
|---|
| 2026.06.24 | ₩36,510 | ₩36,543 | ₩36,470 | ₩36,535 | +0.07% | 1.1만 |
|---|
| 2026.06.23 | ₩36,456 | ₩36,496 | ₩36,443 | ₩36,496 | +0.11% | 400 |
|---|
| 2026.06.22 | ₩36,242 | ₩36,416 | ₩36,242 | ₩36,413 | +0.47% | 5.7천 |
|---|
| 2026.06.18 | ₩36,409 | ₩36,409 | ₩36,403 | ₩36,403 | -0.02% | 300 |
|---|
| 2026.06.17 | ₩36,550 | ₩36,550 | ₩36,517 | ₩36,517 | -0.09% | 300 |
|---|
| 2026.06.16 | ₩36,657 | ₩36,667 | ₩36,631 | ₩36,667 | +0.03% | 1.1천 |
|---|
| 2026.06.15 | ₩36,617 | ₩36,751 | ₩36,604 | ₩36,664 | +0.13% | 2.1만 |
|---|
| 2026.06.12 | ₩36,805 | ₩36,805 | ₩36,671 | ₩36,704 | -0.27% | 1.3천 |
|---|
| 2026.06.11 | ₩36,765 | ₩36,778 | ₩36,738 | ₩36,738 | -0.07% | 600 |
|---|
| 2026.06.10 | ₩36,550 | ₩36,751 | ₩36,550 | ₩36,711 | +0.44% | 2.2천 |
|---|
| 2026.06.09 | ₩36,631 | ₩36,691 | ₩36,590 | ₩36,691 | +0.16% | 3.4천 |
|---|
| 2026.06.08 | ₩36,624 | ₩36,624 | ₩36,597 | ₩36,597 | -0.07% | 200 |
|---|
| 2026.06.05 | ₩36,792 | ₩36,792 | ₩36,657 | ₩36,718 | -0.20% | 2.5천 |
|---|
| 2026.06.04 | ₩36,657 | ₩36,818 | ₩36,657 | ₩36,785 | +0.35% | 800 |
|---|
| 2026.06.03 | ₩36,805 | ₩36,805 | ₩36,698 | ₩36,700 | -0.28% | 1.4천 |
|---|
| 2026.06.02 | ₩36,839 | ₩36,839 | ₩36,839 | ₩36,839 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,885 | ₩36,885 | ₩36,845 | ₩36,852 | -0.09% | 2.3천 |
|---|
| 2026.05.29 | ₩36,859 | ₩36,885 | ₩36,859 | ₩36,879 | +0.05% | 8.2천 |
|---|
| 2026.05.28 | ₩36,859 | ₩36,859 | ₩36,845 | ₩36,845 | -0.04% | 500 |
|---|
| 2026.05.27 | ₩36,845 | ₩36,845 | ₩36,738 | ₩36,765 | -0.22% | 2.1천 |
|---|
| 2026.05.26 | ₩36,859 | ₩36,883 | ₩36,859 | ₩36,883 | +0.07% | 1.4천 |
|---|
| 2026.05.22 | ₩36,845 | ₩36,885 | ₩36,832 | ₩36,885 | +0.11% | 1천 |
|---|
| 2026.05.21 | ₩36,859 | ₩36,892 | ₩36,845 | ₩36,892 | +0.09% | 500 |
|---|
| 2026.05.20 | ₩36,986 | ₩36,986 | ₩36,986 | ₩36,986 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩37,006 | ₩37,006 | ₩36,961 | ₩36,961 | -0.12% | 300 |
|---|
| 2026.05.18 | ₩36,946 | ₩37,020 | ₩36,912 | ₩36,973 | +0.07% | 900 |
|---|
| 2026.05.15 | ₩36,725 | ₩36,926 | ₩36,725 | ₩36,796 | +0.19% | 2.6천 |
|---|
| 2026.05.14 | ₩37,020 | ₩37,046 | ₩36,966 | ₩36,986 | -0.09% | 2.2천 |
|---|
| 2026.05.13 | ₩37,020 | ₩37,107 | ₩37,020 | ₩37,107 | +0.24% | 300 |
|---|
| 2026.05.12 | ₩37,152 | ₩37,152 | ₩37,152 | ₩37,152 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩37,087 | ₩37,154 | ₩37,087 | ₩37,132 | +0.12% | 700 |
|---|
| 2026.05.08 | ₩36,966 | ₩37,087 | ₩36,966 | ₩37,040 | +0.20% | 700 |
|---|
| 2026.05.07 | ₩37,033 | ₩37,033 | ₩36,966 | ₩36,986 | -0.13% | 1.3천 |
|---|
| 2026.05.06 | ₩36,966 | ₩37,025 | ₩36,966 | ₩37,025 | +0.16% | 100 |
|---|
| 2026.05.05 | ₩36,993 | ₩37,006 | ₩36,959 | ₩36,959 | -0.09% | 1.5천 |
|---|
| 2026.05.04 | ₩36,604 | ₩37,020 | ₩36,604 | ₩36,953 | +0.95% | 1.7천 |
|---|
| 2026.05.01 | ₩36,953 | ₩37,020 | ₩36,912 | ₩36,954 | +0.00% | 1.8천 |
|---|
| 2026.04.30 | ₩37,060 | ₩37,060 | ₩36,978 | ₩36,978 | -0.22% | 900 |
|---|
| 2026.04.29 | ₩36,832 | ₩36,872 | ₩36,792 | ₩36,857 | +0.07% | 1.3천 |
|---|
| 2026.04.28 | ₩36,818 | ₩36,859 | ₩36,684 | ₩36,832 | +0.04% | 5.4천 |
|---|
| 2026.04.27 | ₩36,751 | ₩36,979 | ₩36,751 | ₩36,825 | +0.20% | 1.5만 |
|---|
| 2026.04.24 | ₩36,751 | ₩36,751 | ₩36,751 | ₩36,751 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,839 | ₩36,839 | ₩36,839 | ₩36,839 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,939 | ₩36,939 | ₩36,798 | ₩36,798 | -0.38% | 1.1천 |
|---|
| 2026.04.21 | ₩36,912 | ₩36,912 | ₩36,818 | ₩36,818 | -0.25% | 900 |
|---|
| 2026.04.20 | ₩36,953 | ₩36,986 | ₩36,953 | ₩36,986 | +0.09% | 100 |
|---|
| 2026.04.17 | ₩36,973 | ₩37,073 | ₩36,926 | ₩36,994 | +0.06% | 1.8천 |
|---|
| 2026.04.16 | ₩36,973 | ₩36,973 | ₩36,973 | ₩36,973 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩36,993 | ₩36,993 | ₩36,912 | ₩36,959 | -0.09% | 1.5천 |
|---|
| 2026.04.14 | ₩36,751 | ₩36,953 | ₩36,751 | ₩36,939 | +0.51% | 1.5천 |
|---|
| 2026.04.13 | ₩36,698 | ₩36,872 | ₩36,698 | ₩36,818 | +0.33% | 1.5천 |
|---|
| 2026.04.10 | ₩36,792 | ₩36,792 | ₩36,765 | ₩36,765 | -0.07% | 1.7천 |
|---|
| 2026.04.09 | ₩36,818 | ₩36,939 | ₩36,818 | ₩36,853 | +0.09% | 400 |
|---|
| 2026.04.08 | ₩36,885 | ₩36,885 | ₩36,711 | ₩36,785 | -0.27% | 1.1천 |
|---|
| 2026.04.07 | ₩37,020 | ₩37,020 | ₩36,832 | ₩36,852 | -0.45% | 900 |
|---|
| 2026.04.06 | ₩36,979 | ₩36,979 | ₩36,859 | ₩36,879 | -0.27% | 2.3천 |
|---|
| 2026.04.02 | ₩36,845 | ₩36,845 | ₩36,798 | ₩36,798 | -0.13% | 200 |
|---|
| 2026.04.01 | ₩36,765 | ₩36,832 | ₩36,711 | ₩36,832 | +0.18% | 3천 |
|---|
| 2026.03.31 | ₩36,584 | ₩36,765 | ₩36,584 | ₩36,712 | +0.35% | 400 |
|---|
| 2026.03.30 | ₩36,483 | ₩36,510 | ₩36,413 | ₩36,413 | -0.19% | 2.8만 |
|---|
| 2026.03.27 | ₩36,550 | ₩36,550 | ₩36,429 | ₩36,476 | -0.20% | 300 |
|---|
| 2026.03.26 | ₩36,403 | ₩36,409 | ₩36,282 | ₩36,302 | -0.28% | 9.6천 |
|---|
| 2026.03.25 | ₩36,436 | ₩36,456 | ₩36,423 | ₩36,423 | -0.04% | 1.9천 |
|---|
| 2026.03.24 | ₩36,396 | ₩36,396 | ₩36,356 | ₩36,356 | -0.11% | 800 |
|---|
| 2026.03.23 | ₩36,376 | ₩36,456 | ₩36,309 | ₩36,435 | +0.16% | 6.6천 |
|---|
| 2026.03.20 | ₩36,711 | ₩36,711 | ₩36,483 | ₩36,519 | -0.52% | 9천 |
|---|
| 2026.03.19 | ₩36,885 | ₩36,885 | ₩36,604 | ₩36,859 | -0.07% | 5천 |
|---|
| 2026.03.18 | ₩37,261 | ₩37,261 | ₩37,167 | ₩37,167 | -0.25% | 200 |
|---|
| 2026.03.17 | ₩37,409 | ₩37,502 | ₩37,395 | ₩37,422 | +0.04% | 8천 |
|---|
| 2026.03.16 | ₩37,422 | ₩37,509 | ₩37,355 | ₩37,355 | -0.18% | 3.2천 |
|---|
| 2026.03.13 | ₩37,583 | ₩37,583 | ₩37,409 | ₩37,442 | -0.37% | 1.4천 |
|---|
| 2026.03.12 | ₩37,717 | ₩37,717 | ₩37,489 | ₩37,489 | -0.60% | 1.1만 |
|---|
| 2026.03.11 | ₩37,730 | ₩37,744 | ₩37,596 | ₩37,690 | -0.11% | 3.3천 |
|---|
| 2026.03.10 | ₩37,712 | ₩37,712 | ₩37,712 | ₩37,712 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩37,556 | ₩37,692 | ₩37,489 | ₩37,692 | +0.36% | 6.3천 |
|---|
| 2026.03.06 | ₩37,730 | ₩37,730 | ₩37,730 | ₩37,730 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩37,549 | ₩37,663 | ₩37,489 | ₩37,563 | +0.04% | 1.6만 |
|---|
| 2026.03.04 | ₩37,677 | ₩37,704 | ₩37,583 | ₩37,670 | -0.02% | 800 |
|---|
| 2026.03.03 | ₩37,301 | ₩37,677 | ₩37,274 | ₩37,602 | +0.81% | 5.8천 |
|---|
| 2026.03.02 | ₩37,623 | ₩37,910 | ₩37,623 | ₩37,910 | +0.76% | 500 |
|---|
| 2026.02.27 | ₩37,959 | ₩37,959 | ₩37,663 | ₩37,751 | -0.55% | 2.4천 |
|---|
| 2026.02.26 | ₩37,623 | ₩37,677 | ₩37,623 | ₩37,630 | +0.02% | 600 |
|---|
| 2026.02.25 | ₩37,583 | ₩37,603 | ₩37,566 | ₩37,567 | -0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩37,496 | ₩37,564 | ₩37,496 | ₩37,543 | +0.13% | 500 |
|---|
| 2026.02.23 | ₩37,677 | ₩37,677 | ₩37,557 | ₩37,595 | -0.22% | 3.4천 |
|---|
| 2026.02.20 | ₩37,355 | ₩37,543 | ₩37,355 | ₩37,439 | +0.23% | 2.7천 |
|---|
| 2026.02.19 | ₩37,368 | ₩37,368 | ₩37,261 | ₩37,295 | -0.20% | 2.9천 |
|---|
| 2026.02.18 | ₩37,154 | ₩37,395 | ₩37,154 | ₩37,241 | +0.23% | 2.4천 |
|---|
| 2026.02.17 | ₩37,071 | ₩37,248 | ₩37,071 | ₩37,156 | +0.23% | 1천 |
|---|
| 2026.02.13 | ₩37,397 | ₩37,397 | ₩37,397 | ₩37,397 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩37,167 | ₩37,167 | ₩37,046 | ₩37,134 | -0.09% | 4.3천 |
|---|
| 2026.02.11 | ₩37,324 | ₩37,409 | ₩37,308 | ₩37,348 | +0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩37,449 | ₩37,449 | ₩37,234 | ₩37,293 | -0.42% | 8.4천 |
|---|
| 2026.02.09 | ₩36,926 | ₩37,422 | ₩36,926 | ₩37,368 | +1.20% | 1.4천 |
|---|
| 2026.02.06 | ₩37,006 | ₩37,065 | ₩36,993 | ₩37,065 | +0.16% | 1.5천 |
|---|
| 2026.02.05 | ₩36,899 | ₩36,899 | ₩36,778 | ₩36,778 | -0.33% | 1.5천 |
|---|
| 2026.02.04 | ₩37,044 | ₩37,044 | ₩37,006 | ₩37,044 | 0.00% | 1.6천 |
|---|
| 2026.02.03 | ₩36,939 | ₩37,053 | ₩36,912 | ₩37,053 | +0.31% | 5.7천 |
|---|
| 2026.02.02 | ₩36,778 | ₩36,778 | ₩36,715 | ₩36,715 | -0.17% | 600 |
|---|
| 2026.01.30 | ₩37,342 | ₩37,435 | ₩36,953 | ₩37,087 | -0.68% | 9.5천 |
|---|
| 2026.01.29 | ₩37,650 | ₩38,039 | ₩37,650 | ₩37,996 | +0.92% | 1.4천 |
|---|
| 2026.01.28 | ₩37,905 | ₩37,972 | ₩37,871 | ₩37,944 | +0.10% | 2만 |
|---|
| 2026.01.27 | ₩37,502 | ₩37,729 | ₩37,502 | ₩37,729 | +0.60% | 1천 |
|---|
| 2026.01.26 | ₩37,496 | ₩37,583 | ₩37,409 | ₩37,449 | -0.13% | 6.8천 |
|---|
| 2026.01.23 | ₩37,301 | ₩37,395 | ₩37,301 | ₩37,346 | +0.12% | 5천 |
|---|
| 2026.01.22 | ₩37,140 | ₩37,207 | ₩37,140 | ₩37,201 | +0.16% | 1.1천 |
|---|
| 2026.01.21 | ₩37,162 | ₩37,234 | ₩37,033 | ₩37,087 | -0.20% | 1.4천 |
|---|
| 2026.01.20 | ₩36,832 | ₩37,020 | ₩36,832 | ₩36,981 | +0.40% | 2.4천 |
|---|
| 2026.01.16 | ₩36,818 | ₩36,872 | ₩36,698 | ₩36,845 | +0.07% | 6.3천 |
|---|
| 2026.01.15 | ₩36,644 | ₩36,832 | ₩36,644 | ₩36,786 | +0.39% | 1.1만 |
|---|
| 2026.01.14 | ₩36,785 | ₩36,785 | ₩36,785 | ₩36,785 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩36,845 | ₩36,845 | ₩36,684 | ₩36,711 | -0.36% | 3.3천 |
|---|
| 2026.01.12 | ₩36,778 | ₩36,778 | ₩36,628 | ₩36,628 | -0.41% | 1.8천 |
|---|
| 2026.01.09 | ₩36,496 | ₩36,604 | ₩36,416 | ₩36,496 | 0.00% | 1.9천 |
|---|
| 2026.01.08 | ₩36,377 | ₩36,510 | ₩36,377 | ₩36,456 | +0.22% | 3.4천 |
|---|
| 2026.01.07 | ₩36,349 | ₩36,349 | ₩36,336 | ₩36,336 | -0.04% | 300 |
|---|
| 2026.01.06 | ₩36,396 | ₩36,443 | ₩36,322 | ₩36,443 | +0.13% | 6천 |
|---|
| 2026.01.05 | ₩36,000 | ₩36,286 | ₩36,000 | ₩36,286 | +0.79% | 2.2천 |
|---|
| 2026.01.02 | ₩36,014 | ₩36,067 | ₩35,866 | ₩35,999 | -0.04% | 2.8천 |
|---|
| 2025.12.31 | ₩36,148 | ₩36,148 | ₩35,893 | ₩35,953 | -0.54% | 7.6천 |
|---|
| 2025.12.30 | ₩36,336 | ₩36,336 | ₩36,014 | ₩36,054 | -0.78% | 3.9천 |
|---|
| 2025.12.29 | ₩36,919 | ₩36,919 | ₩36,919 | ₩36,919 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩40,775 | ₩40,775 | ₩37,140 | ₩37,236 | -8.68% | 2.8천 |
|---|
| 2025.12.24 | ₩37,046 | ₩37,140 | ₩37,046 | ₩37,140 | +0.25% | 300 |
|---|
| 2025.12.23 | ₩37,060 | ₩37,113 | ₩37,060 | ₩37,073 | +0.04% | 400 |
|---|
| 2025.12.22 | ₩36,765 | ₩37,024 | ₩36,765 | ₩37,024 | +0.70% | 2천 |
|---|
| 2025.12.19 | ₩36,859 | ₩36,912 | ₩36,778 | ₩36,818 | -0.11% | 600 |
|---|
| 2025.12.18 | ₩36,885 | ₩36,885 | ₩36,798 | ₩36,798 | -0.24% | 200 |
|---|
| 2025.12.17 | ₩36,861 | ₩36,939 | ₩36,825 | ₩36,825 | -0.10% | 1.1천 |
|---|
| 2025.12.16 | ₩36,818 | ₩36,818 | ₩36,711 | ₩36,778 | -0.11% | 1.4만 |
|---|
| 2025.12.15 | ₩36,859 | ₩36,859 | ₩36,859 | ₩36,859 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩36,953 | ₩36,953 | ₩36,881 | ₩36,881 | -0.19% | 400 |
|---|
| 2025.12.11 | ₩36,718 | ₩36,926 | ₩36,718 | ₩36,873 | +0.42% | 1.9천 |
|---|
| 2025.12.10 | ₩36,698 | ₩36,718 | ₩36,698 | ₩36,718 | +0.05% | 200 |
|---|
| 2025.12.09 | ₩36,698 | ₩36,792 | ₩36,657 | ₩36,696 | -0.00% | 1.7천 |
|---|
| 2025.12.08 | ₩36,702 | ₩36,725 | ₩36,657 | ₩36,691 | -0.03% | 4.9천 |
|---|
| 2025.12.05 | ₩36,784 | ₩36,784 | ₩36,671 | ₩36,671 | -0.31% | 900 |
|---|
| 2025.12.04 | ₩36,443 | ₩36,704 | ₩36,443 | ₩36,651 | +0.57% | 8.1천 |
|---|
| 2025.12.03 | ₩36,631 | ₩36,631 | ₩36,631 | ₩36,631 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩36,550 | ₩36,593 | ₩36,523 | ₩36,590 | +0.11% | 2.9천 |
|---|
| 2025.12.01 | ₩36,644 | ₩36,651 | ₩36,624 | ₩36,624 | -0.05% | 1.3천 |
|---|
| 2025.11.28 | ₩36,674 | ₩36,674 | ₩36,564 | ₩36,671 | -0.01% | 6.9천 |
|---|
| 2025.11.26 | ₩36,939 | ₩36,939 | ₩36,496 | ₩36,564 | -1.02% | 5.3천 |
|---|
| 2025.11.25 | ₩36,389 | ₩36,490 | ₩36,349 | ₩36,486 | +0.27% | 8.7천 |
|---|
| 2025.11.24 | ₩36,336 | ₩36,369 | ₩36,336 | ₩36,369 | +0.09% | 1천 |
|---|
| 2025.11.21 | ₩36,356 | ₩36,423 | ₩36,327 | ₩36,327 | -0.08% | 800 |
|---|
| 2025.11.20 | ₩36,926 | ₩36,926 | ₩36,364 | ₩36,382 | -1.47% | 1.3천 |
|---|
| 2025.11.19 | ₩36,463 | ₩36,463 | ₩36,463 | ₩36,463 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩36,322 | ₩36,564 | ₩36,322 | ₩36,557 | +0.65% | 400 |
|---|
| 2025.11.17 | ₩36,523 | ₩36,590 | ₩36,456 | ₩36,456 | -0.18% | 1.4천 |
|---|
| 2025.11.14 | ₩36,644 | ₩36,671 | ₩36,584 | ₩36,584 | -0.16% | 3.6천 |
|---|
| 2025.11.13 | ₩36,691 | ₩36,691 | ₩36,691 | ₩36,691 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩36,812 | ₩36,845 | ₩36,805 | ₩36,818 | +0.02% | 5.5천 |
|---|
| 2025.11.11 | ₩36,631 | ₩36,912 | ₩36,631 | ₩36,865 | +0.64% | 2.4천 |
|---|
| 2025.11.10 | ₩36,604 | ₩36,792 | ₩36,604 | ₩36,792 | +0.51% | 700 |
|---|
| 2025.11.07 | ₩36,456 | ₩36,577 | ₩36,376 | ₩36,577 | +0.33% | 1.2천 |
|---|
| 2025.11.06 | ₩36,507 | ₩36,507 | ₩36,322 | ₩36,403 | -0.29% | 1.6천 |
|---|
| 2025.11.05 | ₩36,429 | ₩36,617 | ₩36,429 | ₩36,564 | +0.37% | 700 |
|---|
| 2025.11.04 | ₩36,517 | ₩36,517 | ₩36,517 | ₩36,517 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,604 | ₩36,620 | ₩36,604 | ₩36,619 | +0.04% | 1.3천 |
|---|
| 2025.10.31 | ₩36,674 | ₩36,711 | ₩36,523 | ₩36,617 | -0.15% | 3.1천 |
|---|
| 2025.10.30 | ₩36,523 | ₩36,617 | ₩36,510 | ₩36,578 | +0.15% | 1.7천 |
|---|
| 2025.10.29 | ₩36,523 | ₩36,671 | ₩36,436 | ₩36,436 | -0.24% | 900 |
|---|
| 2025.10.28 | ₩37,489 | ₩37,489 | ₩36,537 | ₩36,637 | -2.27% | 2.6천 |
|---|
| 2025.10.27 | ₩36,792 | ₩36,841 | ₩36,792 | ₩36,825 | +0.09% | 800 |
|---|
| 2025.10.24 | ₩37,087 | ₩37,093 | ₩37,067 | ₩37,067 | -0.05% | 700 |
|---|
| 2025.10.23 | ₩37,073 | ₩37,127 | ₩37,073 | ₩37,096 | +0.06% | 2.5천 |
|---|
| 2025.10.22 | ₩36,993 | ₩36,993 | ₩36,805 | ₩36,966 | -0.07% | 1.7천 |
|---|
| 2025.10.21 | ₩37,083 | ₩37,113 | ₩36,966 | ₩36,983 | -0.27% | 3천 |
|---|
| 2025.10.20 | ₩37,382 | ₩37,492 | ₩37,315 | ₩37,492 | +0.29% | 3.4천 |
|---|
| 2025.10.17 | ₩37,207 | ₩37,207 | ₩37,076 | ₩37,134 | -0.20% | 6.4천 |
|---|
| 2025.10.16 | ₩37,261 | ₩37,355 | ₩37,261 | ₩37,321 | +0.16% | 5.5천 |
|---|
| 2025.10.15 | ₩37,187 | ₩37,187 | ₩37,124 | ₩37,124 | -0.17% | 800 |
|---|
| 2025.10.14 | ₩36,926 | ₩37,073 | ₩36,926 | ₩36,987 | +0.17% | 1.3천 |
|---|
| 2025.10.13 | ₩36,564 | ₩36,926 | ₩36,564 | ₩36,879 | +0.86% | 7.4천 |
|---|
| 2025.10.10 | ₩36,754 | ₩36,754 | ₩36,590 | ₩36,639 | -0.31% | 3.6천 |
|---|