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 | ₩37,418 | ₩37,418 | ₩37,411 | ₩37,411 | -0.02% | 500 |
| 2026.10.08 | ₩37,217 | ₩37,284 | ₩37,217 | ₩37,218 | +0.00% | 2.1천 |
| 2026.10.07 | ₩37,143 | ₩37,143 | ₩37,143 | ₩37,143 | 0.00% | 200 |
| 2026.10.06 | ₩37,150 | ₩37,418 | ₩37,150 | ₩37,371 | +0.60% | 4.6천 |
| 2026.10.05 | ₩37,096 | ₩37,136 | ₩37,083 | ₩37,129 | +0.09% | 2.2천 |
| 2026.10.02 | ₩37,163 | ₩37,217 | ₩37,143 | ₩37,143 | -0.05% | 2천 |
| 2026.10.01 | ₩37,176 | ₩37,176 | ₩37,176 | ₩37,176 | 0.00% | 100 |
| 2026.09.30 | ₩37,297 | ₩37,297 | ₩37,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,136 |
| -0.43% |
| 900 |
| 2026.09.29 | ₩37,042 | ₩37,160 | ₩37,042 | ₩37,160 | +0.32% | 800 |
|---|
| 2026.09.28 | ₩37,404 | ₩37,404 | ₩37,103 | ₩37,103 | -0.81% | 200 |
|---|
| 2026.09.25 | ₩37,337 | ₩37,431 | ₩37,337 | ₩37,391 | +0.14% | 1천 |
|---|
| 2026.09.24 | ₩37,478 | ₩37,478 | ₩37,478 | ₩37,478 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,485 | ₩37,525 | ₩37,485 | ₩37,525 | +0.11% | 300 |
|---|
| 2026.09.22 | ₩37,793 | ₩37,793 | ₩37,592 | ₩37,686 | -0.28% | 400 |
|---|
| 2026.09.21 | ₩37,648 | ₩37,648 | ₩37,648 | ₩37,648 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,565 | ₩37,673 | ₩37,565 | ₩37,606 | +0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩37,699 | ₩37,699 | ₩37,699 | ₩37,699 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,767 | ₩37,767 | ₩37,658 | ₩37,658 | -0.29% | 6.8천 |
|---|
| 2026.09.15 | ₩37,686 | ₩37,724 | ₩37,686 | ₩37,724 | +0.10% | 800 |
|---|
| 2026.09.14 | ₩37,706 | ₩37,706 | ₩37,679 | ₩37,679 | -0.07% | 300 |
|---|
| 2026.09.11 | ₩37,713 | ₩37,713 | ₩37,709 | ₩37,709 | -0.01% | 300 |
|---|
| 2026.09.10 | ₩37,780 | ₩37,787 | ₩37,780 | ₩37,787 | +0.02% | 200 |
|---|
| 2026.09.09 | ₩37,753 | ₩37,820 | ₩37,753 | ₩37,820 | +0.18% | 100 |
|---|
| 2026.09.08 | ₩37,887 | ₩37,901 | ₩37,808 | ₩37,808 | -0.21% | 700 |
|---|
| 2026.09.04 | ₩37,968 | ₩37,968 | ₩37,847 | ₩37,894 | -0.19% | 500 |
|---|
| 2026.09.03 | ₩37,927 | ₩37,994 | ₩37,927 | ₩37,994 | +0.18% | 1.3천 |
|---|
| 2026.09.02 | ₩37,854 | ₩37,860 | ₩37,767 | ₩37,840 | -0.04% | 1.4천 |
|---|
| 2026.09.01 | ₩37,807 | ₩37,860 | ₩37,807 | ₩37,860 | +0.14% | 1.4천 |
|---|
| 2026.08.31 | ₩38,021 | ₩38,088 | ₩38,021 | ₩38,088 | +0.18% | 600 |
|---|
| 2026.08.28 | ₩37,954 | ₩37,993 | ₩37,954 | ₩37,993 | +0.10% | 600 |
|---|
| 2026.08.27 | ₩38,222 | ₩38,283 | ₩38,222 | ₩38,283 | +0.16% | 6.2천 |
|---|
| 2026.08.26 | ₩38,123 | ₩38,123 | ₩38,123 | ₩38,123 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,155 | ₩38,155 | ₩38,149 | ₩38,149 | -0.02% | 200 |
|---|
| 2026.08.24 | ₩38,169 | ₩38,196 | ₩38,142 | ₩38,158 | -0.03% | 600 |
|---|
| 2026.08.21 | ₩38,155 | ₩38,188 | ₩38,142 | ₩38,188 | +0.08% | 1.7천 |
|---|
| 2026.08.20 | ₩38,088 | ₩38,088 | ₩38,088 | ₩38,088 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩38,060 | ₩38,060 | ₩37,927 | ₩37,958 | -0.27% | 4.2천 |
|---|
| 2026.08.18 | ₩38,008 | ₩38,008 | ₩37,807 | ₩37,848 | -0.42% | 1.7만 |
|---|
| 2026.08.17 | ₩38,021 | ₩38,075 | ₩37,887 | ₩37,974 | -0.12% | 7.2천 |
|---|
| 2026.08.14 | ₩37,847 | ₩37,914 | ₩37,834 | ₩37,901 | +0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩37,887 | ₩37,887 | ₩37,834 | ₩37,834 | -0.14% | 500 |
|---|
| 2026.08.12 | ₩37,847 | ₩37,878 | ₩37,847 | ₩37,878 | +0.08% | 400 |
|---|
| 2026.08.11 | ₩37,726 | ₩37,733 | ₩37,726 | ₩37,733 | +0.02% | 200 |
|---|
| 2026.08.10 | ₩37,512 | ₩37,807 | ₩37,512 | ₩37,807 | +0.79% | 1.2천 |
|---|
| 2026.08.07 | ₩37,512 | ₩37,686 | ₩37,512 | ₩37,616 | +0.28% | 2.2만 |
|---|
| 2026.08.06 | ₩37,418 | ₩37,418 | ₩37,384 | ₩37,384 | -0.09% | 200 |
|---|
| 2026.08.05 | ₩37,297 | ₩37,485 | ₩37,297 | ₩37,457 | +0.43% | 3.1천 |
|---|
| 2026.08.04 | ₩37,083 | ₩37,206 | ₩37,083 | ₩37,206 | +0.33% | 700 |
|---|
| 2026.08.03 | ₩37,029 | ₩37,116 | ₩37,029 | ₩37,116 | +0.24% | 900 |
|---|
| 2026.07.31 | ₩37,042 | ₩37,109 | ₩36,922 | ₩37,040 | -0.01% | 1.2만 |
|---|
| 2026.07.30 | ₩37,042 | ₩37,062 | ₩37,015 | ₩37,062 | +0.05% | 1.7천 |
|---|
| 2026.07.29 | ₩36,989 | ₩37,089 | ₩36,989 | ₩37,089 | +0.27% | 300 |
|---|
| 2026.07.28 | ₩36,948 | ₩37,150 | ₩36,895 | ₩37,103 | +0.42% | 900 |
|---|
| 2026.07.27 | ₩37,089 | ₩37,089 | ₩37,089 | ₩37,089 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,210 | ₩37,210 | ₩37,176 | ₩37,176 | -0.09% | 600 |
|---|
| 2026.07.23 | ₩37,109 | ₩37,127 | ₩37,056 | ₩37,127 | +0.05% | 1.8천 |
|---|
| 2026.07.22 | ₩37,217 | ₩37,243 | ₩37,188 | ₩37,188 | -0.08% | 300 |
|---|
| 2026.07.21 | ₩37,176 | ₩37,176 | ₩37,176 | ₩37,176 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,072 | ₩37,072 | ₩37,072 | ₩37,072 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩37,073 | ₩37,150 | ₩37,073 | ₩37,089 | +0.04% | 900 |
|---|
| 2026.07.16 | ₩37,042 | ₩37,042 | ₩36,989 | ₩36,989 | -0.14% | 300 |
|---|
| 2026.07.15 | ₩37,217 | ₩37,217 | ₩37,069 | ₩37,105 | -0.30% | 700 |
|---|
| 2026.07.14 | ₩37,089 | ₩37,089 | ₩37,089 | ₩37,089 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩37,136 | ₩37,136 | ₩37,015 | ₩37,015 | -0.33% | 200 |
|---|
| 2026.07.10 | ₩37,022 | ₩37,022 | ₩37,022 | ₩37,022 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩37,042 | ₩37,042 | ₩37,042 | ₩37,042 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,868 | ₩36,935 | ₩36,856 | ₩36,935 | +0.18% | 500 |
|---|
| 2026.07.07 | ₩37,002 | ₩37,150 | ₩37,002 | ₩37,061 | +0.16% | 400 |
|---|
| 2026.07.06 | ₩36,948 | ₩37,093 | ₩36,948 | ₩37,093 | +0.39% | 200 |
|---|
| 2026.07.02 | ₩36,881 | ₩36,881 | ₩36,881 | ₩36,881 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩36,787 | ₩36,787 | ₩36,787 | ₩36,787 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,586 | ₩36,694 | ₩36,586 | ₩36,694 | +0.29% | 400 |
|---|
| 2026.06.29 | ₩36,613 | ₩36,707 | ₩36,559 | ₩36,664 | +0.14% | 4천 |
|---|
| 2026.06.26 | ₩36,372 | ₩36,694 | ₩36,372 | ₩36,631 | +0.71% | 3.5천 |
|---|
| 2026.06.25 | ₩36,539 | ₩36,539 | ₩36,529 | ₩36,529 | -0.03% | 300 |
|---|
| 2026.06.24 | ₩36,506 | ₩36,539 | ₩36,466 | ₩36,531 | +0.07% | 1.1만 |
|---|
| 2026.06.23 | ₩36,452 | ₩36,492 | ₩36,439 | ₩36,492 | +0.11% | 400 |
|---|
| 2026.06.22 | ₩36,238 | ₩36,412 | ₩36,238 | ₩36,409 | +0.47% | 5.7천 |
|---|
| 2026.06.18 | ₩36,405 | ₩36,405 | ₩36,399 | ₩36,399 | -0.02% | 300 |
|---|
| 2026.06.17 | ₩36,546 | ₩36,546 | ₩36,513 | ₩36,513 | -0.09% | 300 |
|---|
| 2026.06.16 | ₩36,653 | ₩36,663 | ₩36,627 | ₩36,663 | +0.03% | 1.1천 |
|---|
| 2026.06.15 | ₩36,613 | ₩36,747 | ₩36,600 | ₩36,660 | +0.13% | 2.1만 |
|---|
| 2026.06.12 | ₩36,801 | ₩36,801 | ₩36,667 | ₩36,700 | -0.27% | 1.3천 |
|---|
| 2026.06.11 | ₩36,761 | ₩36,774 | ₩36,734 | ₩36,734 | -0.07% | 600 |
|---|
| 2026.06.10 | ₩36,546 | ₩36,747 | ₩36,546 | ₩36,707 | +0.44% | 2.2천 |
|---|
| 2026.06.09 | ₩36,627 | ₩36,687 | ₩36,586 | ₩36,687 | +0.16% | 3.4천 |
|---|
| 2026.06.08 | ₩36,620 | ₩36,620 | ₩36,593 | ₩36,593 | -0.07% | 200 |
|---|
| 2026.06.05 | ₩36,787 | ₩36,787 | ₩36,653 | ₩36,714 | -0.20% | 2.5천 |
|---|
| 2026.06.04 | ₩36,653 | ₩36,814 | ₩36,653 | ₩36,781 | +0.35% | 800 |
|---|
| 2026.06.03 | ₩36,801 | ₩36,801 | ₩36,694 | ₩36,696 | -0.28% | 1.4천 |
|---|
| 2026.06.02 | ₩36,834 | ₩36,834 | ₩36,834 | ₩36,834 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,881 | ₩36,881 | ₩36,841 | ₩36,848 | -0.09% | 2.3천 |
|---|
| 2026.05.29 | ₩36,855 | ₩36,881 | ₩36,855 | ₩36,875 | +0.05% | 8.2천 |
|---|
| 2026.05.28 | ₩36,855 | ₩36,855 | ₩36,841 | ₩36,841 | -0.04% | 500 |
|---|
| 2026.05.27 | ₩36,841 | ₩36,841 | ₩36,734 | ₩36,761 | -0.22% | 2.1천 |
|---|
| 2026.05.26 | ₩36,855 | ₩36,879 | ₩36,855 | ₩36,879 | +0.07% | 1.4천 |
|---|
| 2026.05.22 | ₩36,841 | ₩36,881 | ₩36,828 | ₩36,881 | +0.11% | 1천 |
|---|
| 2026.05.21 | ₩36,855 | ₩36,888 | ₩36,841 | ₩36,888 | +0.09% | 500 |
|---|
| 2026.05.20 | ₩36,982 | ₩36,982 | ₩36,982 | ₩36,982 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩37,002 | ₩37,002 | ₩36,956 | ₩36,956 | -0.12% | 300 |
|---|
| 2026.05.18 | ₩36,942 | ₩37,015 | ₩36,908 | ₩36,969 | +0.07% | 900 |
|---|
| 2026.05.15 | ₩36,720 | ₩36,922 | ₩36,720 | ₩36,791 | +0.19% | 2.6천 |
|---|
| 2026.05.14 | ₩37,015 | ₩37,042 | ₩36,962 | ₩36,982 | -0.09% | 2.2천 |
|---|
| 2026.05.13 | ₩37,015 | ₩37,103 | ₩37,015 | ₩37,103 | +0.24% | 300 |
|---|
| 2026.05.12 | ₩37,148 | ₩37,148 | ₩37,148 | ₩37,148 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩37,083 | ₩37,150 | ₩37,083 | ₩37,128 | +0.12% | 700 |
|---|
| 2026.05.08 | ₩36,962 | ₩37,083 | ₩36,962 | ₩37,036 | +0.20% | 700 |
|---|
| 2026.05.07 | ₩37,029 | ₩37,029 | ₩36,962 | ₩36,982 | -0.13% | 1.3천 |
|---|
| 2026.05.06 | ₩36,962 | ₩37,021 | ₩36,962 | ₩37,021 | +0.16% | 100 |
|---|
| 2026.05.05 | ₩36,989 | ₩37,002 | ₩36,955 | ₩36,955 | -0.09% | 1.5천 |
|---|
| 2026.05.04 | ₩36,600 | ₩37,015 | ₩36,600 | ₩36,948 | +0.95% | 1.7천 |
|---|
| 2026.05.01 | ₩36,948 | ₩37,015 | ₩36,908 | ₩36,950 | +0.00% | 1.8천 |
|---|
| 2026.04.30 | ₩37,056 | ₩37,056 | ₩36,974 | ₩36,974 | -0.22% | 900 |
|---|
| 2026.04.29 | ₩36,828 | ₩36,868 | ₩36,787 | ₩36,853 | +0.07% | 1.3천 |
|---|
| 2026.04.28 | ₩36,814 | ₩36,855 | ₩36,680 | ₩36,828 | +0.04% | 5.4천 |
|---|
| 2026.04.27 | ₩36,747 | ₩36,975 | ₩36,747 | ₩36,821 | +0.20% | 1.5만 |
|---|
| 2026.04.24 | ₩36,747 | ₩36,747 | ₩36,747 | ₩36,747 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,834 | ₩36,834 | ₩36,834 | ₩36,834 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,935 | ₩36,935 | ₩36,794 | ₩36,794 | -0.38% | 1.1천 |
|---|
| 2026.04.21 | ₩36,908 | ₩36,908 | ₩36,814 | ₩36,814 | -0.25% | 900 |
|---|
| 2026.04.20 | ₩36,948 | ₩36,982 | ₩36,948 | ₩36,982 | +0.09% | 100 |
|---|
| 2026.04.17 | ₩36,969 | ₩37,069 | ₩36,922 | ₩36,990 | +0.06% | 1.8천 |
|---|
| 2026.04.16 | ₩36,969 | ₩36,969 | ₩36,969 | ₩36,969 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩36,989 | ₩36,989 | ₩36,908 | ₩36,955 | -0.09% | 1.5천 |
|---|
| 2026.04.14 | ₩36,747 | ₩36,948 | ₩36,747 | ₩36,935 | +0.51% | 1.5천 |
|---|
| 2026.04.13 | ₩36,694 | ₩36,868 | ₩36,694 | ₩36,814 | +0.33% | 1.5천 |
|---|
| 2026.04.10 | ₩36,787 | ₩36,787 | ₩36,761 | ₩36,761 | -0.07% | 1.7천 |
|---|
| 2026.04.09 | ₩36,814 | ₩36,935 | ₩36,814 | ₩36,849 | +0.09% | 400 |
|---|
| 2026.04.08 | ₩36,881 | ₩36,881 | ₩36,707 | ₩36,781 | -0.27% | 1.1천 |
|---|
| 2026.04.07 | ₩37,015 | ₩37,015 | ₩36,828 | ₩36,848 | -0.45% | 900 |
|---|
| 2026.04.06 | ₩36,975 | ₩36,975 | ₩36,855 | ₩36,875 | -0.27% | 2.3천 |
|---|
| 2026.04.02 | ₩36,841 | ₩36,841 | ₩36,794 | ₩36,794 | -0.13% | 200 |
|---|
| 2026.04.01 | ₩36,761 | ₩36,828 | ₩36,707 | ₩36,828 | +0.18% | 3천 |
|---|
| 2026.03.31 | ₩36,580 | ₩36,761 | ₩36,580 | ₩36,708 | +0.35% | 400 |
|---|
| 2026.03.30 | ₩36,479 | ₩36,506 | ₩36,409 | ₩36,409 | -0.19% | 2.8만 |
|---|
| 2026.03.27 | ₩36,546 | ₩36,546 | ₩36,425 | ₩36,472 | -0.20% | 300 |
|---|
| 2026.03.26 | ₩36,399 | ₩36,405 | ₩36,278 | ₩36,298 | -0.28% | 9.6천 |
|---|
| 2026.03.25 | ₩36,432 | ₩36,452 | ₩36,419 | ₩36,419 | -0.04% | 1.9천 |
|---|
| 2026.03.24 | ₩36,392 | ₩36,392 | ₩36,352 | ₩36,352 | -0.11% | 800 |
|---|
| 2026.03.23 | ₩36,372 | ₩36,452 | ₩36,305 | ₩36,431 | +0.16% | 6.6천 |
|---|
| 2026.03.20 | ₩36,707 | ₩36,707 | ₩36,479 | ₩36,515 | -0.52% | 9천 |
|---|
| 2026.03.19 | ₩36,881 | ₩36,881 | ₩36,600 | ₩36,855 | -0.07% | 5천 |
|---|
| 2026.03.18 | ₩37,257 | ₩37,257 | ₩37,163 | ₩37,163 | -0.25% | 200 |
|---|
| 2026.03.17 | ₩37,404 | ₩37,498 | ₩37,391 | ₩37,418 | +0.04% | 8천 |
|---|
| 2026.03.16 | ₩37,418 | ₩37,505 | ₩37,351 | ₩37,351 | -0.18% | 3.2천 |
|---|
| 2026.03.13 | ₩37,579 | ₩37,579 | ₩37,404 | ₩37,438 | -0.37% | 1.4천 |
|---|
| 2026.03.12 | ₩37,713 | ₩37,713 | ₩37,485 | ₩37,485 | -0.60% | 1.1만 |
|---|
| 2026.03.11 | ₩37,726 | ₩37,740 | ₩37,592 | ₩37,686 | -0.11% | 3.3천 |
|---|
| 2026.03.10 | ₩37,707 | ₩37,707 | ₩37,707 | ₩37,707 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩37,552 | ₩37,687 | ₩37,485 | ₩37,687 | +0.36% | 6.3천 |
|---|
| 2026.03.06 | ₩37,726 | ₩37,726 | ₩37,726 | ₩37,726 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩37,545 | ₩37,659 | ₩37,485 | ₩37,559 | +0.04% | 1.6만 |
|---|
| 2026.03.04 | ₩37,673 | ₩37,699 | ₩37,579 | ₩37,666 | -0.02% | 800 |
|---|
| 2026.03.03 | ₩37,297 | ₩37,673 | ₩37,270 | ₩37,598 | +0.81% | 5.8천 |
|---|
| 2026.03.02 | ₩37,619 | ₩37,906 | ₩37,619 | ₩37,906 | +0.76% | 500 |
|---|
| 2026.02.27 | ₩37,954 | ₩37,954 | ₩37,659 | ₩37,746 | -0.55% | 2.4천 |
|---|
| 2026.02.26 | ₩37,619 | ₩37,673 | ₩37,619 | ₩37,626 | +0.02% | 600 |
|---|
| 2026.02.25 | ₩37,579 | ₩37,599 | ₩37,561 | ₩37,563 | -0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩37,492 | ₩37,560 | ₩37,492 | ₩37,539 | +0.13% | 500 |
|---|
| 2026.02.23 | ₩37,673 | ₩37,673 | ₩37,553 | ₩37,591 | -0.22% | 3.4천 |
|---|
| 2026.02.20 | ₩37,351 | ₩37,539 | ₩37,351 | ₩37,435 | +0.23% | 2.7천 |
|---|
| 2026.02.19 | ₩37,364 | ₩37,364 | ₩37,257 | ₩37,290 | -0.20% | 2.9천 |
|---|
| 2026.02.18 | ₩37,150 | ₩37,391 | ₩37,150 | ₩37,237 | +0.23% | 2.4천 |
|---|
| 2026.02.17 | ₩37,066 | ₩37,243 | ₩37,066 | ₩37,152 | +0.23% | 1천 |
|---|
| 2026.02.13 | ₩37,392 | ₩37,392 | ₩37,392 | ₩37,392 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩37,163 | ₩37,163 | ₩37,042 | ₩37,129 | -0.09% | 4.3천 |
|---|
| 2026.02.11 | ₩37,320 | ₩37,404 | ₩37,304 | ₩37,344 | +0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩37,445 | ₩37,445 | ₩37,230 | ₩37,289 | -0.42% | 8.4천 |
|---|
| 2026.02.09 | ₩36,922 | ₩37,418 | ₩36,922 | ₩37,364 | +1.20% | 1.4천 |
|---|
| 2026.02.06 | ₩37,002 | ₩37,061 | ₩36,989 | ₩37,061 | +0.16% | 1.5천 |
|---|
| 2026.02.05 | ₩36,895 | ₩36,895 | ₩36,774 | ₩36,774 | -0.33% | 1.5천 |
|---|
| 2026.02.04 | ₩37,040 | ₩37,040 | ₩37,002 | ₩37,040 | 0.00% | 1.6천 |
|---|
| 2026.02.03 | ₩36,935 | ₩37,049 | ₩36,908 | ₩37,049 | +0.31% | 5.7천 |
|---|
| 2026.02.02 | ₩36,774 | ₩36,774 | ₩36,711 | ₩36,711 | -0.17% | 600 |
|---|
| 2026.01.30 | ₩37,337 | ₩37,431 | ₩36,948 | ₩37,083 | -0.68% | 9.5천 |
|---|
| 2026.01.29 | ₩37,646 | ₩38,035 | ₩37,646 | ₩37,992 | +0.92% | 1.4천 |
|---|
| 2026.01.28 | ₩37,901 | ₩37,968 | ₩37,867 | ₩37,940 | +0.10% | 2만 |
|---|
| 2026.01.27 | ₩37,498 | ₩37,725 | ₩37,498 | ₩37,725 | +0.60% | 1천 |
|---|
| 2026.01.26 | ₩37,492 | ₩37,579 | ₩37,404 | ₩37,445 | -0.13% | 6.8천 |
|---|
| 2026.01.23 | ₩37,297 | ₩37,391 | ₩37,297 | ₩37,341 | +0.12% | 5천 |
|---|
| 2026.01.22 | ₩37,136 | ₩37,203 | ₩37,136 | ₩37,197 | +0.16% | 1.1천 |
|---|
| 2026.01.21 | ₩37,158 | ₩37,230 | ₩37,029 | ₩37,083 | -0.20% | 1.4천 |
|---|
| 2026.01.20 | ₩36,828 | ₩37,015 | ₩36,828 | ₩36,977 | +0.40% | 2.4천 |
|---|
| 2026.01.16 | ₩36,814 | ₩36,868 | ₩36,694 | ₩36,841 | +0.07% | 6.3천 |
|---|
| 2026.01.15 | ₩36,640 | ₩36,828 | ₩36,640 | ₩36,782 | +0.39% | 1.1만 |
|---|
| 2026.01.14 | ₩36,781 | ₩36,781 | ₩36,781 | ₩36,781 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩36,841 | ₩36,841 | ₩36,680 | ₩36,707 | -0.36% | 3.3천 |
|---|
| 2026.01.12 | ₩36,774 | ₩36,774 | ₩36,624 | ₩36,624 | -0.41% | 1.8천 |
|---|
| 2026.01.09 | ₩36,492 | ₩36,600 | ₩36,412 | ₩36,492 | 0.00% | 1.9천 |
|---|
| 2026.01.08 | ₩36,373 | ₩36,506 | ₩36,373 | ₩36,452 | +0.22% | 3.4천 |
|---|
| 2026.01.07 | ₩36,345 | ₩36,345 | ₩36,331 | ₩36,331 | -0.04% | 300 |
|---|
| 2026.01.06 | ₩36,392 | ₩36,439 | ₩36,318 | ₩36,439 | +0.13% | 6천 |
|---|
| 2026.01.05 | ₩35,996 | ₩36,282 | ₩35,996 | ₩36,282 | +0.79% | 2.2천 |
|---|
| 2026.01.02 | ₩36,010 | ₩36,063 | ₩35,862 | ₩35,995 | -0.04% | 2.8천 |
|---|
| 2025.12.31 | ₩36,144 | ₩36,144 | ₩35,889 | ₩35,949 | -0.54% | 7.6천 |
|---|
| 2025.12.30 | ₩36,331 | ₩36,331 | ₩36,010 | ₩36,050 | -0.78% | 3.9천 |
|---|
| 2025.12.29 | ₩36,915 | ₩36,915 | ₩36,915 | ₩36,915 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩40,771 | ₩40,771 | ₩37,136 | ₩37,231 | -8.68% | 2.8천 |
|---|
| 2025.12.24 | ₩37,042 | ₩37,136 | ₩37,042 | ₩37,136 | +0.25% | 300 |
|---|
| 2025.12.23 | ₩37,056 | ₩37,109 | ₩37,056 | ₩37,069 | +0.04% | 400 |
|---|
| 2025.12.22 | ₩36,761 | ₩37,019 | ₩36,761 | ₩37,019 | +0.70% | 2천 |
|---|
| 2025.12.19 | ₩36,855 | ₩36,908 | ₩36,774 | ₩36,814 | -0.11% | 600 |
|---|
| 2025.12.18 | ₩36,881 | ₩36,881 | ₩36,794 | ₩36,794 | -0.24% | 200 |
|---|
| 2025.12.17 | ₩36,857 | ₩36,935 | ₩36,821 | ₩36,821 | -0.10% | 1.1천 |
|---|
| 2025.12.16 | ₩36,814 | ₩36,814 | ₩36,707 | ₩36,774 | -0.11% | 1.4만 |
|---|
| 2025.12.15 | ₩36,855 | ₩36,855 | ₩36,855 | ₩36,855 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩36,948 | ₩36,948 | ₩36,877 | ₩36,877 | -0.19% | 400 |
|---|
| 2025.12.11 | ₩36,714 | ₩36,922 | ₩36,714 | ₩36,869 | +0.42% | 1.9천 |
|---|
| 2025.12.10 | ₩36,694 | ₩36,714 | ₩36,694 | ₩36,714 | +0.05% | 200 |
|---|
| 2025.12.09 | ₩36,694 | ₩36,787 | ₩36,653 | ₩36,692 | -0.00% | 1.7천 |
|---|
| 2025.12.08 | ₩36,698 | ₩36,720 | ₩36,653 | ₩36,687 | -0.03% | 4.9천 |
|---|
| 2025.12.05 | ₩36,779 | ₩36,779 | ₩36,667 | ₩36,667 | -0.31% | 900 |
|---|
| 2025.12.04 | ₩36,439 | ₩36,700 | ₩36,439 | ₩36,647 | +0.57% | 8.1천 |
|---|
| 2025.12.03 | ₩36,627 | ₩36,627 | ₩36,627 | ₩36,627 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩36,546 | ₩36,589 | ₩36,519 | ₩36,586 | +0.11% | 2.9천 |
|---|
| 2025.12.01 | ₩36,640 | ₩36,647 | ₩36,620 | ₩36,620 | -0.05% | 1.3천 |
|---|
| 2025.11.28 | ₩36,669 | ₩36,669 | ₩36,559 | ₩36,667 | -0.01% | 6.9천 |
|---|
| 2025.11.26 | ₩36,935 | ₩36,935 | ₩36,492 | ₩36,559 | -1.02% | 5.3천 |
|---|
| 2025.11.25 | ₩36,385 | ₩36,486 | ₩36,345 | ₩36,482 | +0.27% | 8.7천 |
|---|
| 2025.11.24 | ₩36,331 | ₩36,365 | ₩36,331 | ₩36,365 | +0.09% | 1천 |
|---|
| 2025.11.21 | ₩36,352 | ₩36,419 | ₩36,323 | ₩36,323 | -0.08% | 800 |
|---|
| 2025.11.20 | ₩36,922 | ₩36,922 | ₩36,360 | ₩36,378 | -1.47% | 1.3천 |
|---|
| 2025.11.19 | ₩36,459 | ₩36,459 | ₩36,459 | ₩36,459 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩36,318 | ₩36,559 | ₩36,318 | ₩36,553 | +0.65% | 400 |
|---|
| 2025.11.17 | ₩36,519 | ₩36,586 | ₩36,452 | ₩36,452 | -0.18% | 1.4천 |
|---|
| 2025.11.14 | ₩36,640 | ₩36,667 | ₩36,580 | ₩36,580 | -0.16% | 3.6천 |
|---|
| 2025.11.13 | ₩36,687 | ₩36,687 | ₩36,687 | ₩36,687 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩36,808 | ₩36,841 | ₩36,801 | ₩36,814 | +0.02% | 5.5천 |
|---|
| 2025.11.11 | ₩36,627 | ₩36,908 | ₩36,627 | ₩36,861 | +0.64% | 2.4천 |
|---|
| 2025.11.10 | ₩36,600 | ₩36,787 | ₩36,600 | ₩36,787 | +0.51% | 700 |
|---|
| 2025.11.07 | ₩36,452 | ₩36,573 | ₩36,372 | ₩36,573 | +0.33% | 1.2천 |
|---|
| 2025.11.06 | ₩36,503 | ₩36,503 | ₩36,318 | ₩36,399 | -0.29% | 1.6천 |
|---|
| 2025.11.05 | ₩36,425 | ₩36,613 | ₩36,425 | ₩36,559 | +0.37% | 700 |
|---|
| 2025.11.04 | ₩36,513 | ₩36,513 | ₩36,513 | ₩36,513 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,600 | ₩36,616 | ₩36,600 | ₩36,614 | +0.04% | 1.3천 |
|---|
| 2025.10.31 | ₩36,669 | ₩36,707 | ₩36,519 | ₩36,613 | -0.15% | 3.1천 |
|---|
| 2025.10.30 | ₩36,519 | ₩36,613 | ₩36,506 | ₩36,574 | +0.15% | 1.7천 |
|---|
| 2025.10.29 | ₩36,519 | ₩36,667 | ₩36,432 | ₩36,432 | -0.24% | 900 |
|---|
| 2025.10.28 | ₩37,485 | ₩37,485 | ₩36,533 | ₩36,633 | -2.27% | 2.6천 |
|---|
| 2025.10.27 | ₩36,787 | ₩36,837 | ₩36,787 | ₩36,821 | +0.09% | 800 |
|---|
| 2025.10.24 | ₩37,083 | ₩37,089 | ₩37,062 | ₩37,062 | -0.05% | 700 |
|---|
| 2025.10.23 | ₩37,069 | ₩37,123 | ₩37,069 | ₩37,092 | +0.06% | 2.5천 |
|---|
| 2025.10.22 | ₩36,989 | ₩36,989 | ₩36,801 | ₩36,962 | -0.07% | 1.7천 |
|---|
| 2025.10.21 | ₩37,078 | ₩37,109 | ₩36,962 | ₩36,979 | -0.27% | 3천 |
|---|
| 2025.10.20 | ₩37,378 | ₩37,488 | ₩37,311 | ₩37,488 | +0.29% | 3.4천 |
|---|
| 2025.10.17 | ₩37,203 | ₩37,203 | ₩37,072 | ₩37,129 | -0.20% | 6.4천 |
|---|
| 2025.10.16 | ₩37,257 | ₩37,351 | ₩37,257 | ₩37,317 | +0.16% | 5.5천 |
|---|
| 2025.10.15 | ₩37,183 | ₩37,183 | ₩37,120 | ₩37,120 | -0.17% | 800 |
|---|
| 2025.10.14 | ₩36,922 | ₩37,069 | ₩36,922 | ₩36,983 | +0.17% | 1.3천 |
|---|
| 2025.10.13 | ₩36,559 | ₩36,922 | ₩36,559 | ₩36,875 | +0.86% | 7.4천 |
|---|
| 2025.10.10 | ₩36,750 | ₩36,750 | ₩36,586 | ₩36,635 | -0.31% | 3.6천 |
|---|