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 | ₩37,391 | ₩37,391 | ₩37,384 | ₩37,384 | -0.02% | 500 |
| 2026.10.08 | ₩37,190 | ₩37,257 | ₩37,190 | ₩37,191 | +0.00% | 2.1천 |
| 2026.10.07 | ₩37,116 | ₩37,116 | ₩37,116 | ₩37,116 | 0.00% | 200 |
| 2026.10.06 | ₩37,123 | ₩37,391 | ₩37,123 | ₩37,344 | +0.60% | 4.6천 |
| 2026.10.05 | ₩37,069 | ₩37,110 | ₩37,056 | ₩37,103 | +0.09% | 2.2천 |
| 2026.10.02 | ₩37,136 | ₩37,190 | ₩37,116 | ₩37,116 | -0.05% | 2천 |
| 2026.10.01 | ₩37,150 | ₩37,150 | ₩37,150 | ₩37,150 | 0.00% | 100 |
| 2026.09.30 | ₩37,270 | ₩37,270 | ₩37,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,110 |
| -0.43% |
| 900 |
| 2026.09.29 | ₩37,016 | ₩37,134 | ₩37,016 | ₩37,134 | +0.32% | 800 |
|---|
| 2026.09.28 | ₩37,378 | ₩37,378 | ₩37,076 | ₩37,076 | -0.81% | 200 |
|---|
| 2026.09.25 | ₩37,311 | ₩37,404 | ₩37,311 | ₩37,364 | +0.14% | 1천 |
|---|
| 2026.09.24 | ₩37,451 | ₩37,451 | ₩37,451 | ₩37,451 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,458 | ₩37,498 | ₩37,458 | ₩37,498 | +0.11% | 300 |
|---|
| 2026.09.22 | ₩37,766 | ₩37,766 | ₩37,565 | ₩37,659 | -0.28% | 400 |
|---|
| 2026.09.21 | ₩37,622 | ₩37,622 | ₩37,622 | ₩37,622 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,538 | ₩37,646 | ₩37,538 | ₩37,579 | +0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩37,672 | ₩37,672 | ₩37,672 | ₩37,672 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,739 | ₩37,739 | ₩37,631 | ₩37,631 | -0.29% | 6.8천 |
|---|
| 2026.09.15 | ₩37,659 | ₩37,697 | ₩37,659 | ₩37,697 | +0.10% | 800 |
|---|
| 2026.09.14 | ₩37,679 | ₩37,679 | ₩37,652 | ₩37,652 | -0.07% | 300 |
|---|
| 2026.09.11 | ₩37,686 | ₩37,686 | ₩37,682 | ₩37,682 | -0.01% | 300 |
|---|
| 2026.09.10 | ₩37,753 | ₩37,760 | ₩37,753 | ₩37,760 | +0.02% | 200 |
|---|
| 2026.09.09 | ₩37,726 | ₩37,793 | ₩37,726 | ₩37,793 | +0.18% | 100 |
|---|
| 2026.09.08 | ₩37,860 | ₩37,873 | ₩37,781 | ₩37,781 | -0.21% | 700 |
|---|
| 2026.09.04 | ₩37,940 | ₩37,940 | ₩37,820 | ₩37,867 | -0.19% | 500 |
|---|
| 2026.09.03 | ₩37,900 | ₩37,967 | ₩37,900 | ₩37,967 | +0.18% | 1.3천 |
|---|
| 2026.09.02 | ₩37,827 | ₩37,833 | ₩37,739 | ₩37,813 | -0.04% | 1.4천 |
|---|
| 2026.09.01 | ₩37,780 | ₩37,833 | ₩37,780 | ₩37,833 | +0.14% | 1.4천 |
|---|
| 2026.08.31 | ₩37,994 | ₩38,061 | ₩37,994 | ₩38,061 | +0.18% | 600 |
|---|
| 2026.08.28 | ₩37,927 | ₩37,966 | ₩37,927 | ₩37,966 | +0.10% | 600 |
|---|
| 2026.08.27 | ₩38,195 | ₩38,255 | ₩38,195 | ₩38,255 | +0.16% | 6.2천 |
|---|
| 2026.08.26 | ₩38,096 | ₩38,096 | ₩38,096 | ₩38,096 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,128 | ₩38,128 | ₩38,121 | ₩38,121 | -0.02% | 200 |
|---|
| 2026.08.24 | ₩38,142 | ₩38,168 | ₩38,115 | ₩38,131 | -0.03% | 600 |
|---|
| 2026.08.21 | ₩38,128 | ₩38,160 | ₩38,115 | ₩38,160 | +0.08% | 1.7천 |
|---|
| 2026.08.20 | ₩38,061 | ₩38,061 | ₩38,061 | ₩38,061 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩38,033 | ₩38,033 | ₩37,900 | ₩37,931 | -0.27% | 4.2천 |
|---|
| 2026.08.18 | ₩37,981 | ₩37,981 | ₩37,780 | ₩37,821 | -0.42% | 1.7만 |
|---|
| 2026.08.17 | ₩37,994 | ₩38,048 | ₩37,860 | ₩37,947 | -0.12% | 7.2천 |
|---|
| 2026.08.14 | ₩37,820 | ₩37,887 | ₩37,806 | ₩37,873 | +0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩37,860 | ₩37,860 | ₩37,806 | ₩37,806 | -0.14% | 500 |
|---|
| 2026.08.12 | ₩37,820 | ₩37,851 | ₩37,820 | ₩37,851 | +0.08% | 400 |
|---|
| 2026.08.11 | ₩37,699 | ₩37,706 | ₩37,699 | ₩37,706 | +0.02% | 200 |
|---|
| 2026.08.10 | ₩37,485 | ₩37,780 | ₩37,485 | ₩37,780 | +0.79% | 1.2천 |
|---|
| 2026.08.07 | ₩37,485 | ₩37,659 | ₩37,485 | ₩37,589 | +0.28% | 2.2만 |
|---|
| 2026.08.06 | ₩37,391 | ₩37,391 | ₩37,358 | ₩37,358 | -0.09% | 200 |
|---|
| 2026.08.05 | ₩37,270 | ₩37,458 | ₩37,270 | ₩37,430 | +0.43% | 3.1천 |
|---|
| 2026.08.04 | ₩37,056 | ₩37,179 | ₩37,056 | ₩37,179 | +0.33% | 700 |
|---|
| 2026.08.03 | ₩37,002 | ₩37,089 | ₩37,002 | ₩37,089 | +0.24% | 900 |
|---|
| 2026.07.31 | ₩37,016 | ₩37,083 | ₩36,895 | ₩37,013 | -0.01% | 1.2만 |
|---|
| 2026.07.30 | ₩37,016 | ₩37,036 | ₩36,989 | ₩37,036 | +0.05% | 1.7천 |
|---|
| 2026.07.29 | ₩36,962 | ₩37,063 | ₩36,962 | ₩37,063 | +0.27% | 300 |
|---|
| 2026.07.28 | ₩36,922 | ₩37,123 | ₩36,868 | ₩37,076 | +0.42% | 900 |
|---|
| 2026.07.27 | ₩37,063 | ₩37,063 | ₩37,063 | ₩37,063 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,183 | ₩37,183 | ₩37,150 | ₩37,150 | -0.09% | 600 |
|---|
| 2026.07.23 | ₩37,083 | ₩37,100 | ₩37,029 | ₩37,100 | +0.05% | 1.8천 |
|---|
| 2026.07.22 | ₩37,190 | ₩37,217 | ₩37,162 | ₩37,162 | -0.08% | 300 |
|---|
| 2026.07.21 | ₩37,150 | ₩37,150 | ₩37,150 | ₩37,150 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,045 | ₩37,045 | ₩37,045 | ₩37,045 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩37,047 | ₩37,123 | ₩37,047 | ₩37,063 | +0.04% | 900 |
|---|
| 2026.07.16 | ₩37,016 | ₩37,016 | ₩36,962 | ₩36,962 | -0.14% | 300 |
|---|
| 2026.07.15 | ₩37,190 | ₩37,190 | ₩37,043 | ₩37,079 | -0.30% | 700 |
|---|
| 2026.07.14 | ₩37,063 | ₩37,063 | ₩37,063 | ₩37,063 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩37,110 | ₩37,110 | ₩36,989 | ₩36,989 | -0.33% | 200 |
|---|
| 2026.07.10 | ₩36,996 | ₩36,996 | ₩36,996 | ₩36,996 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩37,016 | ₩37,016 | ₩37,016 | ₩37,016 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,842 | ₩36,909 | ₩36,829 | ₩36,909 | +0.18% | 500 |
|---|
| 2026.07.07 | ₩36,976 | ₩37,123 | ₩36,976 | ₩37,035 | +0.16% | 400 |
|---|
| 2026.07.06 | ₩36,922 | ₩37,067 | ₩36,922 | ₩37,067 | +0.39% | 200 |
|---|
| 2026.07.02 | ₩36,855 | ₩36,855 | ₩36,855 | ₩36,855 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩36,761 | ₩36,761 | ₩36,761 | ₩36,761 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,560 | ₩36,667 | ₩36,560 | ₩36,667 | +0.29% | 400 |
|---|
| 2026.06.29 | ₩36,587 | ₩36,681 | ₩36,533 | ₩36,638 | +0.14% | 4천 |
|---|
| 2026.06.26 | ₩36,346 | ₩36,667 | ₩36,346 | ₩36,604 | +0.71% | 3.5천 |
|---|
| 2026.06.25 | ₩36,513 | ₩36,513 | ₩36,502 | ₩36,502 | -0.03% | 300 |
|---|
| 2026.06.24 | ₩36,480 | ₩36,513 | ₩36,439 | ₩36,505 | +0.07% | 1.1만 |
|---|
| 2026.06.23 | ₩36,426 | ₩36,466 | ₩36,413 | ₩36,466 | +0.11% | 400 |
|---|
| 2026.06.22 | ₩36,212 | ₩36,386 | ₩36,212 | ₩36,383 | +0.47% | 5.7천 |
|---|
| 2026.06.18 | ₩36,379 | ₩36,379 | ₩36,372 | ₩36,372 | -0.02% | 300 |
|---|
| 2026.06.17 | ₩36,520 | ₩36,520 | ₩36,486 | ₩36,486 | -0.09% | 300 |
|---|
| 2026.06.16 | ₩36,627 | ₩36,637 | ₩36,600 | ₩36,637 | +0.03% | 1.1천 |
|---|
| 2026.06.15 | ₩36,587 | ₩36,721 | ₩36,574 | ₩36,634 | +0.13% | 2.1만 |
|---|
| 2026.06.12 | ₩36,775 | ₩36,775 | ₩36,641 | ₩36,674 | -0.27% | 1.3천 |
|---|
| 2026.06.11 | ₩36,734 | ₩36,748 | ₩36,708 | ₩36,708 | -0.07% | 600 |
|---|
| 2026.06.10 | ₩36,520 | ₩36,721 | ₩36,520 | ₩36,681 | +0.44% | 2.2천 |
|---|
| 2026.06.09 | ₩36,600 | ₩36,661 | ₩36,560 | ₩36,661 | +0.16% | 3.4천 |
|---|
| 2026.06.08 | ₩36,594 | ₩36,594 | ₩36,567 | ₩36,567 | -0.07% | 200 |
|---|
| 2026.06.05 | ₩36,761 | ₩36,761 | ₩36,627 | ₩36,687 | -0.20% | 2.5천 |
|---|
| 2026.06.04 | ₩36,627 | ₩36,788 | ₩36,627 | ₩36,754 | +0.35% | 800 |
|---|
| 2026.06.03 | ₩36,775 | ₩36,775 | ₩36,667 | ₩36,670 | -0.28% | 1.4천 |
|---|
| 2026.06.02 | ₩36,808 | ₩36,808 | ₩36,808 | ₩36,808 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,855 | ₩36,855 | ₩36,815 | ₩36,821 | -0.09% | 2.3천 |
|---|
| 2026.05.29 | ₩36,828 | ₩36,855 | ₩36,828 | ₩36,848 | +0.05% | 8.2천 |
|---|
| 2026.05.28 | ₩36,828 | ₩36,828 | ₩36,815 | ₩36,815 | -0.04% | 500 |
|---|
| 2026.05.27 | ₩36,815 | ₩36,815 | ₩36,708 | ₩36,734 | -0.22% | 2.1천 |
|---|
| 2026.05.26 | ₩36,828 | ₩36,852 | ₩36,828 | ₩36,852 | +0.07% | 1.4천 |
|---|
| 2026.05.22 | ₩36,815 | ₩36,855 | ₩36,801 | ₩36,855 | +0.11% | 1천 |
|---|
| 2026.05.21 | ₩36,828 | ₩36,862 | ₩36,815 | ₩36,862 | +0.09% | 500 |
|---|
| 2026.05.20 | ₩36,955 | ₩36,955 | ₩36,955 | ₩36,955 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,976 | ₩36,976 | ₩36,930 | ₩36,930 | -0.12% | 300 |
|---|
| 2026.05.18 | ₩36,915 | ₩36,989 | ₩36,882 | ₩36,942 | +0.07% | 900 |
|---|
| 2026.05.15 | ₩36,694 | ₩36,895 | ₩36,694 | ₩36,765 | +0.19% | 2.6천 |
|---|
| 2026.05.14 | ₩36,989 | ₩37,016 | ₩36,935 | ₩36,955 | -0.09% | 2.2천 |
|---|
| 2026.05.13 | ₩36,989 | ₩37,076 | ₩36,989 | ₩37,076 | +0.24% | 300 |
|---|
| 2026.05.12 | ₩37,122 | ₩37,122 | ₩37,122 | ₩37,122 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩37,056 | ₩37,123 | ₩37,056 | ₩37,102 | +0.12% | 700 |
|---|
| 2026.05.08 | ₩36,935 | ₩37,056 | ₩36,935 | ₩37,009 | +0.20% | 700 |
|---|
| 2026.05.07 | ₩37,002 | ₩37,002 | ₩36,935 | ₩36,955 | -0.13% | 1.3천 |
|---|
| 2026.05.06 | ₩36,935 | ₩36,994 | ₩36,935 | ₩36,994 | +0.16% | 100 |
|---|
| 2026.05.05 | ₩36,962 | ₩36,976 | ₩36,929 | ₩36,929 | -0.09% | 1.5천 |
|---|
| 2026.05.04 | ₩36,574 | ₩36,989 | ₩36,574 | ₩36,922 | +0.95% | 1.7천 |
|---|
| 2026.05.01 | ₩36,922 | ₩36,989 | ₩36,882 | ₩36,923 | +0.00% | 1.8천 |
|---|
| 2026.04.30 | ₩37,029 | ₩37,029 | ₩36,947 | ₩36,947 | -0.22% | 900 |
|---|
| 2026.04.29 | ₩36,801 | ₩36,842 | ₩36,761 | ₩36,827 | +0.07% | 1.3천 |
|---|
| 2026.04.28 | ₩36,788 | ₩36,828 | ₩36,654 | ₩36,801 | +0.04% | 5.4천 |
|---|
| 2026.04.27 | ₩36,721 | ₩36,949 | ₩36,721 | ₩36,795 | +0.20% | 1.5만 |
|---|
| 2026.04.24 | ₩36,721 | ₩36,721 | ₩36,721 | ₩36,721 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,808 | ₩36,808 | ₩36,808 | ₩36,808 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,909 | ₩36,909 | ₩36,768 | ₩36,768 | -0.38% | 1.1천 |
|---|
| 2026.04.21 | ₩36,882 | ₩36,882 | ₩36,788 | ₩36,788 | -0.25% | 900 |
|---|
| 2026.04.20 | ₩36,922 | ₩36,955 | ₩36,922 | ₩36,955 | +0.09% | 100 |
|---|
| 2026.04.17 | ₩36,942 | ₩37,043 | ₩36,895 | ₩36,964 | +0.06% | 1.8천 |
|---|
| 2026.04.16 | ₩36,942 | ₩36,942 | ₩36,942 | ₩36,942 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩36,962 | ₩36,962 | ₩36,882 | ₩36,929 | -0.09% | 1.5천 |
|---|
| 2026.04.14 | ₩36,721 | ₩36,922 | ₩36,721 | ₩36,909 | +0.51% | 1.5천 |
|---|
| 2026.04.13 | ₩36,667 | ₩36,842 | ₩36,667 | ₩36,788 | +0.33% | 1.5천 |
|---|
| 2026.04.10 | ₩36,761 | ₩36,761 | ₩36,734 | ₩36,734 | -0.07% | 1.7천 |
|---|
| 2026.04.09 | ₩36,788 | ₩36,909 | ₩36,788 | ₩36,823 | +0.09% | 400 |
|---|
| 2026.04.08 | ₩36,855 | ₩36,855 | ₩36,681 | ₩36,754 | -0.27% | 1.1천 |
|---|
| 2026.04.07 | ₩36,989 | ₩36,989 | ₩36,801 | ₩36,821 | -0.45% | 900 |
|---|
| 2026.04.06 | ₩36,949 | ₩36,949 | ₩36,828 | ₩36,848 | -0.27% | 2.3천 |
|---|
| 2026.04.02 | ₩36,815 | ₩36,815 | ₩36,768 | ₩36,768 | -0.13% | 200 |
|---|
| 2026.04.01 | ₩36,734 | ₩36,801 | ₩36,681 | ₩36,801 | +0.18% | 3천 |
|---|
| 2026.03.31 | ₩36,553 | ₩36,734 | ₩36,553 | ₩36,682 | +0.35% | 400 |
|---|
| 2026.03.30 | ₩36,453 | ₩36,480 | ₩36,383 | ₩36,383 | -0.19% | 2.8만 |
|---|
| 2026.03.27 | ₩36,520 | ₩36,520 | ₩36,399 | ₩36,446 | -0.20% | 300 |
|---|
| 2026.03.26 | ₩36,372 | ₩36,379 | ₩36,252 | ₩36,272 | -0.28% | 9.6천 |
|---|
| 2026.03.25 | ₩36,406 | ₩36,426 | ₩36,393 | ₩36,393 | -0.04% | 1.9천 |
|---|
| 2026.03.24 | ₩36,366 | ₩36,366 | ₩36,326 | ₩36,326 | -0.11% | 800 |
|---|
| 2026.03.23 | ₩36,346 | ₩36,426 | ₩36,279 | ₩36,405 | +0.16% | 6.6천 |
|---|
| 2026.03.20 | ₩36,681 | ₩36,681 | ₩36,453 | ₩36,489 | -0.52% | 9천 |
|---|
| 2026.03.19 | ₩36,855 | ₩36,855 | ₩36,574 | ₩36,828 | -0.07% | 5천 |
|---|
| 2026.03.18 | ₩37,230 | ₩37,230 | ₩37,136 | ₩37,136 | -0.25% | 200 |
|---|
| 2026.03.17 | ₩37,378 | ₩37,471 | ₩37,364 | ₩37,391 | +0.04% | 8천 |
|---|
| 2026.03.16 | ₩37,391 | ₩37,478 | ₩37,324 | ₩37,324 | -0.18% | 3.2천 |
|---|
| 2026.03.13 | ₩37,552 | ₩37,552 | ₩37,378 | ₩37,411 | -0.37% | 1.4천 |
|---|
| 2026.03.12 | ₩37,686 | ₩37,686 | ₩37,458 | ₩37,458 | -0.60% | 1.1만 |
|---|
| 2026.03.11 | ₩37,699 | ₩37,713 | ₩37,565 | ₩37,659 | -0.11% | 3.3천 |
|---|
| 2026.03.10 | ₩37,680 | ₩37,680 | ₩37,680 | ₩37,680 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩37,525 | ₩37,660 | ₩37,458 | ₩37,660 | +0.36% | 6.3천 |
|---|
| 2026.03.06 | ₩37,699 | ₩37,699 | ₩37,699 | ₩37,699 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩37,518 | ₩37,632 | ₩37,458 | ₩37,532 | +0.04% | 1.6만 |
|---|
| 2026.03.04 | ₩37,646 | ₩37,672 | ₩37,552 | ₩37,639 | -0.02% | 800 |
|---|
| 2026.03.03 | ₩37,270 | ₩37,646 | ₩37,244 | ₩37,571 | +0.81% | 5.8천 |
|---|
| 2026.03.02 | ₩37,592 | ₩37,879 | ₩37,592 | ₩37,879 | +0.76% | 500 |
|---|
| 2026.02.27 | ₩37,927 | ₩37,927 | ₩37,632 | ₩37,719 | -0.55% | 2.4천 |
|---|
| 2026.02.26 | ₩37,592 | ₩37,646 | ₩37,592 | ₩37,599 | +0.02% | 600 |
|---|
| 2026.02.25 | ₩37,552 | ₩37,572 | ₩37,534 | ₩37,536 | -0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩37,465 | ₩37,533 | ₩37,465 | ₩37,512 | +0.13% | 500 |
|---|
| 2026.02.23 | ₩37,646 | ₩37,646 | ₩37,526 | ₩37,564 | -0.22% | 3.4천 |
|---|
| 2026.02.20 | ₩37,324 | ₩37,512 | ₩37,324 | ₩37,408 | +0.23% | 2.7천 |
|---|
| 2026.02.19 | ₩37,337 | ₩37,337 | ₩37,230 | ₩37,264 | -0.20% | 2.9천 |
|---|
| 2026.02.18 | ₩37,123 | ₩37,364 | ₩37,123 | ₩37,210 | +0.23% | 2.4천 |
|---|
| 2026.02.17 | ₩37,040 | ₩37,217 | ₩37,040 | ₩37,126 | +0.23% | 1천 |
|---|
| 2026.02.13 | ₩37,366 | ₩37,366 | ₩37,366 | ₩37,366 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩37,136 | ₩37,136 | ₩37,016 | ₩37,103 | -0.09% | 4.3천 |
|---|
| 2026.02.11 | ₩37,293 | ₩37,378 | ₩37,277 | ₩37,317 | +0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩37,418 | ₩37,418 | ₩37,203 | ₩37,262 | -0.42% | 8.4천 |
|---|
| 2026.02.09 | ₩36,895 | ₩37,391 | ₩36,895 | ₩37,337 | +1.20% | 1.4천 |
|---|
| 2026.02.06 | ₩36,976 | ₩37,035 | ₩36,962 | ₩37,035 | +0.16% | 1.5천 |
|---|
| 2026.02.05 | ₩36,868 | ₩36,868 | ₩36,748 | ₩36,748 | -0.33% | 1.5천 |
|---|
| 2026.02.04 | ₩37,013 | ₩37,013 | ₩36,976 | ₩37,013 | 0.00% | 1.6천 |
|---|
| 2026.02.03 | ₩36,909 | ₩37,022 | ₩36,882 | ₩37,022 | +0.31% | 5.7천 |
|---|
| 2026.02.02 | ₩36,748 | ₩36,748 | ₩36,685 | ₩36,685 | -0.17% | 600 |
|---|
| 2026.01.30 | ₩37,311 | ₩37,404 | ₩36,922 | ₩37,056 | -0.68% | 9.5천 |
|---|
| 2026.01.29 | ₩37,619 | ₩38,008 | ₩37,619 | ₩37,965 | +0.92% | 1.4천 |
|---|
| 2026.01.28 | ₩37,873 | ₩37,940 | ₩37,840 | ₩37,912 | +0.10% | 2만 |
|---|
| 2026.01.27 | ₩37,471 | ₩37,698 | ₩37,471 | ₩37,698 | +0.60% | 1천 |
|---|
| 2026.01.26 | ₩37,465 | ₩37,552 | ₩37,378 | ₩37,418 | -0.13% | 6.8천 |
|---|
| 2026.01.23 | ₩37,270 | ₩37,364 | ₩37,270 | ₩37,315 | +0.12% | 5천 |
|---|
| 2026.01.22 | ₩37,110 | ₩37,177 | ₩37,110 | ₩37,170 | +0.16% | 1.1천 |
|---|
| 2026.01.21 | ₩37,131 | ₩37,203 | ₩37,002 | ₩37,056 | -0.20% | 1.4천 |
|---|
| 2026.01.20 | ₩36,801 | ₩36,989 | ₩36,801 | ₩36,950 | +0.40% | 2.4천 |
|---|
| 2026.01.16 | ₩36,788 | ₩36,842 | ₩36,667 | ₩36,815 | +0.07% | 6.3천 |
|---|
| 2026.01.15 | ₩36,614 | ₩36,801 | ₩36,614 | ₩36,756 | +0.39% | 1.1만 |
|---|
| 2026.01.14 | ₩36,754 | ₩36,754 | ₩36,754 | ₩36,754 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩36,815 | ₩36,815 | ₩36,654 | ₩36,681 | -0.36% | 3.3천 |
|---|
| 2026.01.12 | ₩36,748 | ₩36,748 | ₩36,598 | ₩36,598 | -0.41% | 1.8천 |
|---|
| 2026.01.09 | ₩36,466 | ₩36,574 | ₩36,386 | ₩36,466 | 0.00% | 1.9천 |
|---|
| 2026.01.08 | ₩36,347 | ₩36,480 | ₩36,347 | ₩36,426 | +0.22% | 3.4천 |
|---|
| 2026.01.07 | ₩36,319 | ₩36,319 | ₩36,305 | ₩36,305 | -0.04% | 300 |
|---|
| 2026.01.06 | ₩36,366 | ₩36,413 | ₩36,292 | ₩36,413 | +0.13% | 6천 |
|---|
| 2026.01.05 | ₩35,970 | ₩36,256 | ₩35,970 | ₩36,256 | +0.79% | 2.2천 |
|---|
| 2026.01.02 | ₩35,984 | ₩36,037 | ₩35,836 | ₩35,969 | -0.04% | 2.8천 |
|---|
| 2025.12.31 | ₩36,118 | ₩36,118 | ₩35,863 | ₩35,924 | -0.54% | 7.6천 |
|---|
| 2025.12.30 | ₩36,305 | ₩36,305 | ₩35,984 | ₩36,024 | -0.78% | 3.9천 |
|---|
| 2025.12.29 | ₩36,888 | ₩36,888 | ₩36,888 | ₩36,888 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩40,741 | ₩40,741 | ₩37,110 | ₩37,205 | -8.68% | 2.8천 |
|---|
| 2025.12.24 | ₩37,016 | ₩37,110 | ₩37,016 | ₩37,110 | +0.25% | 300 |
|---|
| 2025.12.23 | ₩37,029 | ₩37,083 | ₩37,029 | ₩37,043 | +0.04% | 400 |
|---|
| 2025.12.22 | ₩36,734 | ₩36,993 | ₩36,734 | ₩36,993 | +0.70% | 2천 |
|---|
| 2025.12.19 | ₩36,828 | ₩36,882 | ₩36,748 | ₩36,788 | -0.11% | 600 |
|---|
| 2025.12.18 | ₩36,855 | ₩36,855 | ₩36,768 | ₩36,768 | -0.24% | 200 |
|---|
| 2025.12.17 | ₩36,831 | ₩36,909 | ₩36,795 | ₩36,795 | -0.10% | 1.1천 |
|---|
| 2025.12.16 | ₩36,788 | ₩36,788 | ₩36,681 | ₩36,748 | -0.11% | 1.4만 |
|---|
| 2025.12.15 | ₩36,828 | ₩36,828 | ₩36,828 | ₩36,828 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩36,922 | ₩36,922 | ₩36,851 | ₩36,851 | -0.19% | 400 |
|---|
| 2025.12.11 | ₩36,687 | ₩36,895 | ₩36,687 | ₩36,843 | +0.42% | 1.9천 |
|---|
| 2025.12.10 | ₩36,667 | ₩36,687 | ₩36,667 | ₩36,687 | +0.05% | 200 |
|---|
| 2025.12.09 | ₩36,667 | ₩36,761 | ₩36,627 | ₩36,666 | -0.00% | 1.7천 |
|---|
| 2025.12.08 | ₩36,671 | ₩36,694 | ₩36,627 | ₩36,661 | -0.03% | 4.9천 |
|---|
| 2025.12.05 | ₩36,753 | ₩36,753 | ₩36,641 | ₩36,641 | -0.31% | 900 |
|---|
| 2025.12.04 | ₩36,413 | ₩36,674 | ₩36,413 | ₩36,620 | +0.57% | 8.1천 |
|---|
| 2025.12.03 | ₩36,600 | ₩36,600 | ₩36,600 | ₩36,600 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩36,520 | ₩36,563 | ₩36,493 | ₩36,560 | +0.11% | 2.9천 |
|---|
| 2025.12.01 | ₩36,614 | ₩36,620 | ₩36,594 | ₩36,594 | -0.05% | 1.3천 |
|---|
| 2025.11.28 | ₩36,643 | ₩36,643 | ₩36,533 | ₩36,641 | -0.01% | 6.9천 |
|---|
| 2025.11.26 | ₩36,909 | ₩36,909 | ₩36,466 | ₩36,533 | -1.02% | 5.3천 |
|---|
| 2025.11.25 | ₩36,359 | ₩36,460 | ₩36,319 | ₩36,456 | +0.27% | 8.7천 |
|---|
| 2025.11.24 | ₩36,305 | ₩36,339 | ₩36,305 | ₩36,339 | +0.09% | 1천 |
|---|
| 2025.11.21 | ₩36,326 | ₩36,393 | ₩36,297 | ₩36,297 | -0.08% | 800 |
|---|
| 2025.11.20 | ₩36,895 | ₩36,895 | ₩36,334 | ₩36,352 | -1.47% | 1.3천 |
|---|
| 2025.11.19 | ₩36,433 | ₩36,433 | ₩36,433 | ₩36,433 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩36,292 | ₩36,533 | ₩36,292 | ₩36,527 | +0.65% | 400 |
|---|
| 2025.11.17 | ₩36,493 | ₩36,560 | ₩36,426 | ₩36,426 | -0.18% | 1.4천 |
|---|
| 2025.11.14 | ₩36,614 | ₩36,641 | ₩36,553 | ₩36,553 | -0.16% | 3.6천 |
|---|
| 2025.11.13 | ₩36,661 | ₩36,661 | ₩36,661 | ₩36,661 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩36,781 | ₩36,815 | ₩36,775 | ₩36,788 | +0.02% | 5.5천 |
|---|
| 2025.11.11 | ₩36,600 | ₩36,882 | ₩36,600 | ₩36,835 | +0.64% | 2.4천 |
|---|
| 2025.11.10 | ₩36,574 | ₩36,761 | ₩36,574 | ₩36,761 | +0.51% | 700 |
|---|
| 2025.11.07 | ₩36,426 | ₩36,547 | ₩36,346 | ₩36,547 | +0.33% | 1.2천 |
|---|
| 2025.11.06 | ₩36,477 | ₩36,477 | ₩36,292 | ₩36,372 | -0.29% | 1.6천 |
|---|
| 2025.11.05 | ₩36,399 | ₩36,587 | ₩36,399 | ₩36,533 | +0.37% | 700 |
|---|
| 2025.11.04 | ₩36,486 | ₩36,486 | ₩36,486 | ₩36,486 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,574 | ₩36,590 | ₩36,574 | ₩36,588 | +0.04% | 1.3천 |
|---|
| 2025.10.31 | ₩36,643 | ₩36,681 | ₩36,493 | ₩36,587 | -0.15% | 3.1천 |
|---|
| 2025.10.30 | ₩36,493 | ₩36,587 | ₩36,480 | ₩36,548 | +0.15% | 1.7천 |
|---|
| 2025.10.29 | ₩36,493 | ₩36,641 | ₩36,406 | ₩36,406 | -0.24% | 900 |
|---|
| 2025.10.28 | ₩37,458 | ₩37,458 | ₩36,507 | ₩36,607 | -2.27% | 2.6천 |
|---|
| 2025.10.27 | ₩36,761 | ₩36,811 | ₩36,761 | ₩36,795 | +0.09% | 800 |
|---|
| 2025.10.24 | ₩37,056 | ₩37,063 | ₩37,036 | ₩37,036 | -0.05% | 700 |
|---|
| 2025.10.23 | ₩37,043 | ₩37,096 | ₩37,043 | ₩37,065 | +0.06% | 2.5천 |
|---|
| 2025.10.22 | ₩36,962 | ₩36,962 | ₩36,775 | ₩36,935 | -0.07% | 1.7천 |
|---|
| 2025.10.21 | ₩37,052 | ₩37,083 | ₩36,935 | ₩36,953 | -0.27% | 3천 |
|---|
| 2025.10.20 | ₩37,351 | ₩37,461 | ₩37,284 | ₩37,461 | +0.29% | 3.4천 |
|---|
| 2025.10.17 | ₩37,177 | ₩37,177 | ₩37,045 | ₩37,103 | -0.20% | 6.4천 |
|---|
| 2025.10.16 | ₩37,230 | ₩37,324 | ₩37,230 | ₩37,291 | +0.16% | 5.5천 |
|---|
| 2025.10.15 | ₩37,156 | ₩37,156 | ₩37,094 | ₩37,094 | -0.17% | 800 |
|---|
| 2025.10.14 | ₩36,895 | ₩37,043 | ₩36,895 | ₩36,957 | +0.17% | 1.3천 |
|---|
| 2025.10.13 | ₩36,533 | ₩36,895 | ₩36,533 | ₩36,848 | +0.86% | 7.4천 |
|---|
| 2025.10.10 | ₩36,724 | ₩36,724 | ₩36,560 | ₩36,608 | -0.31% | 3.6천 |
|---|