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 | ₩37,431 | ₩37,431 | ₩37,424 | ₩37,424 | -0.02% | 500 |
| 2026.10.08 | ₩37,229 | ₩37,296 | ₩37,229 | ₩37,231 | +0.00% | 2.1천 |
| 2026.10.07 | ₩37,156 | ₩37,156 | ₩37,156 | ₩37,156 | 0.00% | 200 |
| 2026.10.06 | ₩37,162 | ₩37,431 | ₩37,162 | ₩37,384 | +0.60% | 4.6천 |
| 2026.10.05 | ₩37,109 | ₩37,149 | ₩37,095 | ₩37,142 | +0.09% | 2.2천 |
| 2026.10.02 | ₩37,176 | ₩37,229 | ₩37,156 | ₩37,156 | -0.05% | 2천 |
| 2026.10.01 | ₩37,189 | ₩37,189 | ₩37,189 | ₩37,189 | 0.00% | 100 |
| 2026.09.30 | ₩37,310 | ₩37,310 | ₩37,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,149 |
| -0.43% |
| 900 |
| 2026.09.29 | ₩37,055 | ₩37,173 | ₩37,055 | ₩37,173 | +0.32% | 800 |
|---|
| 2026.09.28 | ₩37,417 | ₩37,417 | ₩37,115 | ₩37,115 | -0.81% | 200 |
|---|
| 2026.09.25 | ₩37,350 | ₩37,444 | ₩37,350 | ₩37,404 | +0.14% | 1천 |
|---|
| 2026.09.24 | ₩37,491 | ₩37,491 | ₩37,491 | ₩37,491 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,498 | ₩37,538 | ₩37,498 | ₩37,538 | +0.11% | 300 |
|---|
| 2026.09.22 | ₩37,806 | ₩37,806 | ₩37,605 | ₩37,699 | -0.28% | 400 |
|---|
| 2026.09.21 | ₩37,661 | ₩37,661 | ₩37,661 | ₩37,661 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,578 | ₩37,686 | ₩37,578 | ₩37,618 | +0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩37,712 | ₩37,712 | ₩37,712 | ₩37,712 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,779 | ₩37,779 | ₩37,671 | ₩37,671 | -0.29% | 6.8천 |
|---|
| 2026.09.15 | ₩37,699 | ₩37,737 | ₩37,699 | ₩37,737 | +0.10% | 800 |
|---|
| 2026.09.14 | ₩37,719 | ₩37,719 | ₩37,692 | ₩37,692 | -0.07% | 300 |
|---|
| 2026.09.11 | ₩37,726 | ₩37,726 | ₩37,722 | ₩37,722 | -0.01% | 300 |
|---|
| 2026.09.10 | ₩37,793 | ₩37,800 | ₩37,793 | ₩37,800 | +0.02% | 200 |
|---|
| 2026.09.09 | ₩37,766 | ₩37,833 | ₩37,766 | ₩37,833 | +0.18% | 100 |
|---|
| 2026.09.08 | ₩37,900 | ₩37,914 | ₩37,821 | ₩37,821 | -0.21% | 700 |
|---|
| 2026.09.04 | ₩37,981 | ₩37,981 | ₩37,860 | ₩37,907 | -0.19% | 500 |
|---|
| 2026.09.03 | ₩37,940 | ₩38,008 | ₩37,940 | ₩38,008 | +0.18% | 1.3천 |
|---|
| 2026.09.02 | ₩37,867 | ₩37,873 | ₩37,779 | ₩37,853 | -0.04% | 1.4천 |
|---|
| 2026.09.01 | ₩37,820 | ₩37,873 | ₩37,820 | ₩37,873 | +0.14% | 1.4천 |
|---|
| 2026.08.31 | ₩38,034 | ₩38,101 | ₩38,034 | ₩38,101 | +0.18% | 600 |
|---|
| 2026.08.28 | ₩37,967 | ₩38,006 | ₩37,967 | ₩38,006 | +0.10% | 600 |
|---|
| 2026.08.27 | ₩38,236 | ₩38,296 | ₩38,236 | ₩38,296 | +0.16% | 6.2천 |
|---|
| 2026.08.26 | ₩38,136 | ₩38,136 | ₩38,136 | ₩38,136 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,169 | ₩38,169 | ₩38,162 | ₩38,162 | -0.02% | 200 |
|---|
| 2026.08.24 | ₩38,182 | ₩38,209 | ₩38,155 | ₩38,171 | -0.03% | 600 |
|---|
| 2026.08.21 | ₩38,169 | ₩38,201 | ₩38,155 | ₩38,201 | +0.08% | 1.7천 |
|---|
| 2026.08.20 | ₩38,101 | ₩38,101 | ₩38,101 | ₩38,101 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩38,073 | ₩38,073 | ₩37,940 | ₩37,971 | -0.27% | 4.2천 |
|---|
| 2026.08.18 | ₩38,021 | ₩38,021 | ₩37,820 | ₩37,861 | -0.42% | 1.7만 |
|---|
| 2026.08.17 | ₩38,034 | ₩38,088 | ₩37,900 | ₩37,987 | -0.12% | 7.2천 |
|---|
| 2026.08.14 | ₩37,860 | ₩37,927 | ₩37,847 | ₩37,914 | +0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩37,900 | ₩37,900 | ₩37,847 | ₩37,847 | -0.14% | 500 |
|---|
| 2026.08.12 | ₩37,860 | ₩37,891 | ₩37,860 | ₩37,891 | +0.08% | 400 |
|---|
| 2026.08.11 | ₩37,739 | ₩37,746 | ₩37,739 | ₩37,746 | +0.02% | 200 |
|---|
| 2026.08.10 | ₩37,525 | ₩37,820 | ₩37,525 | ₩37,820 | +0.79% | 1.2천 |
|---|
| 2026.08.07 | ₩37,525 | ₩37,699 | ₩37,525 | ₩37,629 | +0.28% | 2.2만 |
|---|
| 2026.08.06 | ₩37,431 | ₩37,431 | ₩37,397 | ₩37,397 | -0.09% | 200 |
|---|
| 2026.08.05 | ₩37,310 | ₩37,498 | ₩37,310 | ₩37,470 | +0.43% | 3.1천 |
|---|
| 2026.08.04 | ₩37,095 | ₩37,219 | ₩37,095 | ₩37,219 | +0.33% | 700 |
|---|
| 2026.08.03 | ₩37,042 | ₩37,129 | ₩37,042 | ₩37,129 | +0.24% | 900 |
|---|
| 2026.07.31 | ₩37,055 | ₩37,122 | ₩36,934 | ₩37,052 | -0.01% | 1.2만 |
|---|
| 2026.07.30 | ₩37,055 | ₩37,075 | ₩37,028 | ₩37,075 | +0.05% | 1.7천 |
|---|
| 2026.07.29 | ₩37,001 | ₩37,102 | ₩37,001 | ₩37,102 | +0.27% | 300 |
|---|
| 2026.07.28 | ₩36,961 | ₩37,162 | ₩36,907 | ₩37,115 | +0.42% | 900 |
|---|
| 2026.07.27 | ₩37,102 | ₩37,102 | ₩37,102 | ₩37,102 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,223 | ₩37,223 | ₩37,189 | ₩37,189 | -0.09% | 600 |
|---|
| 2026.07.23 | ₩37,122 | ₩37,140 | ₩37,068 | ₩37,140 | +0.05% | 1.8천 |
|---|
| 2026.07.22 | ₩37,229 | ₩37,256 | ₩37,201 | ₩37,201 | -0.08% | 300 |
|---|
| 2026.07.21 | ₩37,189 | ₩37,189 | ₩37,189 | ₩37,189 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,085 | ₩37,085 | ₩37,085 | ₩37,085 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩37,086 | ₩37,162 | ₩37,086 | ₩37,102 | +0.04% | 900 |
|---|
| 2026.07.16 | ₩37,055 | ₩37,055 | ₩37,001 | ₩37,001 | -0.14% | 300 |
|---|
| 2026.07.15 | ₩37,229 | ₩37,229 | ₩37,082 | ₩37,118 | -0.30% | 700 |
|---|
| 2026.07.14 | ₩37,102 | ₩37,102 | ₩37,102 | ₩37,102 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩37,149 | ₩37,149 | ₩37,028 | ₩37,028 | -0.33% | 200 |
|---|
| 2026.07.10 | ₩37,035 | ₩37,035 | ₩37,035 | ₩37,035 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩37,055 | ₩37,055 | ₩37,055 | ₩37,055 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,881 | ₩36,948 | ₩36,869 | ₩36,948 | +0.18% | 500 |
|---|
| 2026.07.07 | ₩37,015 | ₩37,162 | ₩37,015 | ₩37,074 | +0.16% | 400 |
|---|
| 2026.07.06 | ₩36,961 | ₩37,106 | ₩36,961 | ₩37,106 | +0.39% | 200 |
|---|
| 2026.07.02 | ₩36,894 | ₩36,894 | ₩36,894 | ₩36,894 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩36,800 | ₩36,800 | ₩36,800 | ₩36,800 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,599 | ₩36,706 | ₩36,599 | ₩36,706 | +0.29% | 400 |
|---|
| 2026.06.29 | ₩36,626 | ₩36,720 | ₩36,572 | ₩36,677 | +0.14% | 4천 |
|---|
| 2026.06.26 | ₩36,384 | ₩36,706 | ₩36,384 | ₩36,643 | +0.71% | 3.5천 |
|---|
| 2026.06.25 | ₩36,552 | ₩36,552 | ₩36,541 | ₩36,541 | -0.03% | 300 |
|---|
| 2026.06.24 | ₩36,518 | ₩36,552 | ₩36,478 | ₩36,544 | +0.07% | 1.1만 |
|---|
| 2026.06.23 | ₩36,465 | ₩36,505 | ₩36,451 | ₩36,505 | +0.11% | 400 |
|---|
| 2026.06.22 | ₩36,250 | ₩36,424 | ₩36,250 | ₩36,422 | +0.47% | 5.7천 |
|---|
| 2026.06.18 | ₩36,418 | ₩36,418 | ₩36,411 | ₩36,411 | -0.02% | 300 |
|---|
| 2026.06.17 | ₩36,559 | ₩36,559 | ₩36,525 | ₩36,525 | -0.09% | 300 |
|---|
| 2026.06.16 | ₩36,666 | ₩36,675 | ₩36,639 | ₩36,675 | +0.03% | 1.1천 |
|---|
| 2026.06.15 | ₩36,626 | ₩36,760 | ₩36,612 | ₩36,673 | +0.13% | 2.1만 |
|---|
| 2026.06.12 | ₩36,814 | ₩36,814 | ₩36,679 | ₩36,713 | -0.27% | 1.3천 |
|---|
| 2026.06.11 | ₩36,773 | ₩36,787 | ₩36,746 | ₩36,746 | -0.07% | 600 |
|---|
| 2026.06.10 | ₩36,559 | ₩36,760 | ₩36,559 | ₩36,720 | +0.44% | 2.2천 |
|---|
| 2026.06.09 | ₩36,639 | ₩36,699 | ₩36,599 | ₩36,699 | +0.16% | 3.4천 |
|---|
| 2026.06.08 | ₩36,632 | ₩36,632 | ₩36,606 | ₩36,606 | -0.07% | 200 |
|---|
| 2026.06.05 | ₩36,800 | ₩36,800 | ₩36,666 | ₩36,726 | -0.20% | 2.5천 |
|---|
| 2026.06.04 | ₩36,666 | ₩36,827 | ₩36,666 | ₩36,793 | +0.35% | 800 |
|---|
| 2026.06.03 | ₩36,814 | ₩36,814 | ₩36,706 | ₩36,709 | -0.28% | 1.4천 |
|---|
| 2026.06.02 | ₩36,847 | ₩36,847 | ₩36,847 | ₩36,847 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,894 | ₩36,894 | ₩36,854 | ₩36,860 | -0.09% | 2.3천 |
|---|
| 2026.05.29 | ₩36,867 | ₩36,894 | ₩36,867 | ₩36,887 | +0.05% | 8.2천 |
|---|
| 2026.05.28 | ₩36,867 | ₩36,867 | ₩36,854 | ₩36,854 | -0.04% | 500 |
|---|
| 2026.05.27 | ₩36,854 | ₩36,854 | ₩36,746 | ₩36,773 | -0.22% | 2.1천 |
|---|
| 2026.05.26 | ₩36,867 | ₩36,891 | ₩36,867 | ₩36,891 | +0.07% | 1.4천 |
|---|
| 2026.05.22 | ₩36,854 | ₩36,894 | ₩36,840 | ₩36,894 | +0.11% | 1천 |
|---|
| 2026.05.21 | ₩36,867 | ₩36,901 | ₩36,854 | ₩36,901 | +0.09% | 500 |
|---|
| 2026.05.20 | ₩36,995 | ₩36,995 | ₩36,995 | ₩36,995 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩37,015 | ₩37,015 | ₩36,969 | ₩36,969 | -0.12% | 300 |
|---|
| 2026.05.18 | ₩36,954 | ₩37,028 | ₩36,921 | ₩36,981 | +0.07% | 900 |
|---|
| 2026.05.15 | ₩36,733 | ₩36,934 | ₩36,733 | ₩36,804 | +0.19% | 2.6천 |
|---|
| 2026.05.14 | ₩37,028 | ₩37,055 | ₩36,974 | ₩36,995 | -0.09% | 2.2천 |
|---|
| 2026.05.13 | ₩37,028 | ₩37,115 | ₩37,028 | ₩37,115 | +0.24% | 300 |
|---|
| 2026.05.12 | ₩37,161 | ₩37,161 | ₩37,161 | ₩37,161 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩37,095 | ₩37,162 | ₩37,095 | ₩37,141 | +0.12% | 700 |
|---|
| 2026.05.08 | ₩36,974 | ₩37,095 | ₩36,974 | ₩37,048 | +0.20% | 700 |
|---|
| 2026.05.07 | ₩37,042 | ₩37,042 | ₩36,974 | ₩36,995 | -0.13% | 1.3천 |
|---|
| 2026.05.06 | ₩36,974 | ₩37,034 | ₩36,974 | ₩37,034 | +0.16% | 100 |
|---|
| 2026.05.05 | ₩37,001 | ₩37,015 | ₩36,968 | ₩36,968 | -0.09% | 1.5천 |
|---|
| 2026.05.04 | ₩36,612 | ₩37,028 | ₩36,612 | ₩36,961 | +0.95% | 1.7천 |
|---|
| 2026.05.01 | ₩36,961 | ₩37,028 | ₩36,921 | ₩36,962 | +0.00% | 1.8천 |
|---|
| 2026.04.30 | ₩37,068 | ₩37,068 | ₩36,987 | ₩36,987 | -0.22% | 900 |
|---|
| 2026.04.29 | ₩36,840 | ₩36,881 | ₩36,800 | ₩36,866 | +0.07% | 1.3천 |
|---|
| 2026.04.28 | ₩36,827 | ₩36,867 | ₩36,693 | ₩36,840 | +0.04% | 5.4천 |
|---|
| 2026.04.27 | ₩36,760 | ₩36,988 | ₩36,760 | ₩36,834 | +0.20% | 1.5만 |
|---|
| 2026.04.24 | ₩36,760 | ₩36,760 | ₩36,760 | ₩36,760 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,847 | ₩36,847 | ₩36,847 | ₩36,847 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,948 | ₩36,948 | ₩36,807 | ₩36,807 | -0.38% | 1.1천 |
|---|
| 2026.04.21 | ₩36,921 | ₩36,921 | ₩36,827 | ₩36,827 | -0.25% | 900 |
|---|
| 2026.04.20 | ₩36,961 | ₩36,995 | ₩36,961 | ₩36,995 | +0.09% | 100 |
|---|
| 2026.04.17 | ₩36,981 | ₩37,082 | ₩36,934 | ₩37,003 | +0.06% | 1.8천 |
|---|
| 2026.04.16 | ₩36,981 | ₩36,981 | ₩36,981 | ₩36,981 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩37,001 | ₩37,001 | ₩36,921 | ₩36,968 | -0.09% | 1.5천 |
|---|
| 2026.04.14 | ₩36,760 | ₩36,961 | ₩36,760 | ₩36,948 | +0.51% | 1.5천 |
|---|
| 2026.04.13 | ₩36,706 | ₩36,881 | ₩36,706 | ₩36,827 | +0.33% | 1.5천 |
|---|
| 2026.04.10 | ₩36,800 | ₩36,800 | ₩36,773 | ₩36,773 | -0.07% | 1.7천 |
|---|
| 2026.04.09 | ₩36,827 | ₩36,948 | ₩36,827 | ₩36,862 | +0.09% | 400 |
|---|
| 2026.04.08 | ₩36,894 | ₩36,894 | ₩36,720 | ₩36,793 | -0.27% | 1.1천 |
|---|
| 2026.04.07 | ₩37,028 | ₩37,028 | ₩36,840 | ₩36,860 | -0.45% | 900 |
|---|
| 2026.04.06 | ₩36,988 | ₩36,988 | ₩36,867 | ₩36,887 | -0.27% | 2.3천 |
|---|
| 2026.04.02 | ₩36,854 | ₩36,854 | ₩36,807 | ₩36,807 | -0.13% | 200 |
|---|
| 2026.04.01 | ₩36,773 | ₩36,840 | ₩36,720 | ₩36,840 | +0.18% | 3천 |
|---|
| 2026.03.31 | ₩36,592 | ₩36,773 | ₩36,592 | ₩36,721 | +0.35% | 400 |
|---|
| 2026.03.30 | ₩36,492 | ₩36,518 | ₩36,422 | ₩36,422 | -0.19% | 2.8만 |
|---|
| 2026.03.27 | ₩36,559 | ₩36,559 | ₩36,438 | ₩36,485 | -0.20% | 300 |
|---|
| 2026.03.26 | ₩36,411 | ₩36,418 | ₩36,290 | ₩36,310 | -0.28% | 9.6천 |
|---|
| 2026.03.25 | ₩36,445 | ₩36,465 | ₩36,431 | ₩36,431 | -0.04% | 1.9천 |
|---|
| 2026.03.24 | ₩36,404 | ₩36,404 | ₩36,364 | ₩36,364 | -0.11% | 800 |
|---|
| 2026.03.23 | ₩36,384 | ₩36,465 | ₩36,317 | ₩36,443 | +0.16% | 6.6천 |
|---|
| 2026.03.20 | ₩36,720 | ₩36,720 | ₩36,492 | ₩36,528 | -0.52% | 9천 |
|---|
| 2026.03.19 | ₩36,894 | ₩36,894 | ₩36,612 | ₩36,867 | -0.07% | 5천 |
|---|
| 2026.03.18 | ₩37,270 | ₩37,270 | ₩37,176 | ₩37,176 | -0.25% | 200 |
|---|
| 2026.03.17 | ₩37,417 | ₩37,511 | ₩37,404 | ₩37,431 | +0.04% | 8천 |
|---|
| 2026.03.16 | ₩37,431 | ₩37,518 | ₩37,364 | ₩37,364 | -0.18% | 3.2천 |
|---|
| 2026.03.13 | ₩37,592 | ₩37,592 | ₩37,417 | ₩37,451 | -0.37% | 1.4천 |
|---|
| 2026.03.12 | ₩37,726 | ₩37,726 | ₩37,498 | ₩37,498 | -0.60% | 1.1만 |
|---|
| 2026.03.11 | ₩37,739 | ₩37,753 | ₩37,605 | ₩37,699 | -0.11% | 3.3천 |
|---|
| 2026.03.10 | ₩37,720 | ₩37,720 | ₩37,720 | ₩37,720 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩37,565 | ₩37,700 | ₩37,498 | ₩37,700 | +0.36% | 6.3천 |
|---|
| 2026.03.06 | ₩37,739 | ₩37,739 | ₩37,739 | ₩37,739 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩37,558 | ₩37,672 | ₩37,498 | ₩37,572 | +0.04% | 1.6만 |
|---|
| 2026.03.04 | ₩37,686 | ₩37,712 | ₩37,592 | ₩37,679 | -0.02% | 800 |
|---|
| 2026.03.03 | ₩37,310 | ₩37,686 | ₩37,283 | ₩37,610 | +0.81% | 5.8천 |
|---|
| 2026.03.02 | ₩37,632 | ₩37,919 | ₩37,632 | ₩37,919 | +0.76% | 500 |
|---|
| 2026.02.27 | ₩37,967 | ₩37,967 | ₩37,672 | ₩37,759 | -0.55% | 2.4천 |
|---|
| 2026.02.26 | ₩37,632 | ₩37,686 | ₩37,632 | ₩37,639 | +0.02% | 600 |
|---|
| 2026.02.25 | ₩37,592 | ₩37,612 | ₩37,574 | ₩37,576 | -0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩37,504 | ₩37,573 | ₩37,504 | ₩37,551 | +0.13% | 500 |
|---|
| 2026.02.23 | ₩37,686 | ₩37,686 | ₩37,566 | ₩37,604 | -0.22% | 3.4천 |
|---|
| 2026.02.20 | ₩37,364 | ₩37,551 | ₩37,364 | ₩37,448 | +0.23% | 2.7천 |
|---|
| 2026.02.19 | ₩37,377 | ₩37,377 | ₩37,270 | ₩37,303 | -0.20% | 2.9천 |
|---|
| 2026.02.18 | ₩37,162 | ₩37,404 | ₩37,162 | ₩37,250 | +0.23% | 2.4천 |
|---|
| 2026.02.17 | ₩37,079 | ₩37,256 | ₩37,079 | ₩37,165 | +0.23% | 1천 |
|---|
| 2026.02.13 | ₩37,405 | ₩37,405 | ₩37,405 | ₩37,405 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩37,176 | ₩37,176 | ₩37,055 | ₩37,142 | -0.09% | 4.3천 |
|---|
| 2026.02.11 | ₩37,333 | ₩37,417 | ₩37,317 | ₩37,357 | +0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩37,457 | ₩37,457 | ₩37,243 | ₩37,302 | -0.42% | 8.4천 |
|---|
| 2026.02.09 | ₩36,934 | ₩37,431 | ₩36,934 | ₩37,377 | +1.20% | 1.4천 |
|---|
| 2026.02.06 | ₩37,015 | ₩37,074 | ₩37,001 | ₩37,074 | +0.16% | 1.5천 |
|---|
| 2026.02.05 | ₩36,907 | ₩36,907 | ₩36,787 | ₩36,787 | -0.33% | 1.5천 |
|---|
| 2026.02.04 | ₩37,052 | ₩37,052 | ₩37,015 | ₩37,052 | 0.00% | 1.6천 |
|---|
| 2026.02.03 | ₩36,948 | ₩37,062 | ₩36,921 | ₩37,062 | +0.31% | 5.7천 |
|---|
| 2026.02.02 | ₩36,787 | ₩36,787 | ₩36,724 | ₩36,724 | -0.17% | 600 |
|---|
| 2026.01.30 | ₩37,350 | ₩37,444 | ₩36,961 | ₩37,095 | -0.68% | 9.5천 |
|---|
| 2026.01.29 | ₩37,659 | ₩38,048 | ₩37,659 | ₩38,005 | +0.92% | 1.4천 |
|---|
| 2026.01.28 | ₩37,914 | ₩37,981 | ₩37,880 | ₩37,953 | +0.10% | 2만 |
|---|
| 2026.01.27 | ₩37,511 | ₩37,738 | ₩37,511 | ₩37,738 | +0.60% | 1천 |
|---|
| 2026.01.26 | ₩37,504 | ₩37,592 | ₩37,417 | ₩37,457 | -0.13% | 6.8천 |
|---|
| 2026.01.23 | ₩37,310 | ₩37,404 | ₩37,310 | ₩37,354 | +0.12% | 5천 |
|---|
| 2026.01.22 | ₩37,149 | ₩37,216 | ₩37,149 | ₩37,209 | +0.16% | 1.1천 |
|---|
| 2026.01.21 | ₩37,170 | ₩37,243 | ₩37,042 | ₩37,095 | -0.20% | 1.4천 |
|---|
| 2026.01.20 | ₩36,840 | ₩37,028 | ₩36,840 | ₩36,989 | +0.40% | 2.4천 |
|---|
| 2026.01.16 | ₩36,827 | ₩36,881 | ₩36,706 | ₩36,854 | +0.07% | 6.3천 |
|---|
| 2026.01.15 | ₩36,653 | ₩36,840 | ₩36,653 | ₩36,795 | +0.39% | 1.1만 |
|---|
| 2026.01.14 | ₩36,793 | ₩36,793 | ₩36,793 | ₩36,793 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩36,854 | ₩36,854 | ₩36,693 | ₩36,720 | -0.36% | 3.3천 |
|---|
| 2026.01.12 | ₩36,787 | ₩36,787 | ₩36,636 | ₩36,636 | -0.41% | 1.8천 |
|---|
| 2026.01.09 | ₩36,505 | ₩36,612 | ₩36,424 | ₩36,505 | 0.00% | 1.9천 |
|---|
| 2026.01.08 | ₩36,386 | ₩36,518 | ₩36,386 | ₩36,465 | +0.22% | 3.4천 |
|---|
| 2026.01.07 | ₩36,357 | ₩36,357 | ₩36,344 | ₩36,344 | -0.04% | 300 |
|---|
| 2026.01.06 | ₩36,404 | ₩36,451 | ₩36,331 | ₩36,451 | +0.13% | 6천 |
|---|
| 2026.01.05 | ₩36,009 | ₩36,294 | ₩36,009 | ₩36,294 | +0.79% | 2.2천 |
|---|
| 2026.01.02 | ₩36,022 | ₩36,076 | ₩35,874 | ₩36,007 | -0.04% | 2.8천 |
|---|
| 2025.12.31 | ₩36,156 | ₩36,156 | ₩35,901 | ₩35,962 | -0.54% | 7.6천 |
|---|
| 2025.12.30 | ₩36,344 | ₩36,344 | ₩36,022 | ₩36,062 | -0.78% | 3.9천 |
|---|
| 2025.12.29 | ₩36,928 | ₩36,928 | ₩36,928 | ₩36,928 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩40,785 | ₩40,785 | ₩37,149 | ₩37,244 | -8.68% | 2.8천 |
|---|
| 2025.12.24 | ₩37,055 | ₩37,149 | ₩37,055 | ₩37,149 | +0.25% | 300 |
|---|
| 2025.12.23 | ₩37,068 | ₩37,122 | ₩37,068 | ₩37,082 | +0.04% | 400 |
|---|
| 2025.12.22 | ₩36,773 | ₩37,032 | ₩36,773 | ₩37,032 | +0.70% | 2천 |
|---|
| 2025.12.19 | ₩36,867 | ₩36,921 | ₩36,787 | ₩36,827 | -0.11% | 600 |
|---|
| 2025.12.18 | ₩36,894 | ₩36,894 | ₩36,807 | ₩36,807 | -0.24% | 200 |
|---|
| 2025.12.17 | ₩36,870 | ₩36,948 | ₩36,834 | ₩36,834 | -0.10% | 1.1천 |
|---|
| 2025.12.16 | ₩36,827 | ₩36,827 | ₩36,720 | ₩36,787 | -0.11% | 1.4만 |
|---|
| 2025.12.15 | ₩36,867 | ₩36,867 | ₩36,867 | ₩36,867 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩36,961 | ₩36,961 | ₩36,890 | ₩36,890 | -0.19% | 400 |
|---|
| 2025.12.11 | ₩36,726 | ₩36,934 | ₩36,726 | ₩36,882 | +0.42% | 1.9천 |
|---|
| 2025.12.10 | ₩36,706 | ₩36,726 | ₩36,706 | ₩36,726 | +0.05% | 200 |
|---|
| 2025.12.09 | ₩36,706 | ₩36,800 | ₩36,666 | ₩36,705 | -0.00% | 1.7천 |
|---|
| 2025.12.08 | ₩36,710 | ₩36,733 | ₩36,666 | ₩36,699 | -0.03% | 4.9천 |
|---|
| 2025.12.05 | ₩36,792 | ₩36,792 | ₩36,679 | ₩36,679 | -0.31% | 900 |
|---|
| 2025.12.04 | ₩36,451 | ₩36,713 | ₩36,451 | ₩36,659 | +0.57% | 8.1천 |
|---|
| 2025.12.03 | ₩36,639 | ₩36,639 | ₩36,639 | ₩36,639 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩36,559 | ₩36,602 | ₩36,532 | ₩36,599 | +0.11% | 2.9천 |
|---|
| 2025.12.01 | ₩36,653 | ₩36,659 | ₩36,632 | ₩36,632 | -0.05% | 1.3천 |
|---|
| 2025.11.28 | ₩36,682 | ₩36,682 | ₩36,572 | ₩36,679 | -0.01% | 6.9천 |
|---|
| 2025.11.26 | ₩36,948 | ₩36,948 | ₩36,505 | ₩36,572 | -1.02% | 5.3천 |
|---|
| 2025.11.25 | ₩36,398 | ₩36,498 | ₩36,357 | ₩36,494 | +0.27% | 8.7천 |
|---|
| 2025.11.24 | ₩36,344 | ₩36,377 | ₩36,344 | ₩36,377 | +0.09% | 1천 |
|---|
| 2025.11.21 | ₩36,364 | ₩36,431 | ₩36,336 | ₩36,336 | -0.08% | 800 |
|---|
| 2025.11.20 | ₩36,934 | ₩36,934 | ₩36,372 | ₩36,391 | -1.47% | 1.3천 |
|---|
| 2025.11.19 | ₩36,471 | ₩36,471 | ₩36,471 | ₩36,471 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩36,331 | ₩36,572 | ₩36,331 | ₩36,565 | +0.65% | 400 |
|---|
| 2025.11.17 | ₩36,532 | ₩36,599 | ₩36,465 | ₩36,465 | -0.18% | 1.4천 |
|---|
| 2025.11.14 | ₩36,653 | ₩36,679 | ₩36,592 | ₩36,592 | -0.16% | 3.6천 |
|---|
| 2025.11.13 | ₩36,699 | ₩36,699 | ₩36,699 | ₩36,699 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩36,820 | ₩36,854 | ₩36,814 | ₩36,827 | +0.02% | 5.5천 |
|---|
| 2025.11.11 | ₩36,639 | ₩36,921 | ₩36,639 | ₩36,874 | +0.64% | 2.4천 |
|---|
| 2025.11.10 | ₩36,612 | ₩36,800 | ₩36,612 | ₩36,800 | +0.51% | 700 |
|---|
| 2025.11.07 | ₩36,465 | ₩36,585 | ₩36,384 | ₩36,585 | +0.33% | 1.2천 |
|---|
| 2025.11.06 | ₩36,516 | ₩36,516 | ₩36,331 | ₩36,411 | -0.29% | 1.6천 |
|---|
| 2025.11.05 | ₩36,438 | ₩36,626 | ₩36,438 | ₩36,572 | +0.37% | 700 |
|---|
| 2025.11.04 | ₩36,525 | ₩36,525 | ₩36,525 | ₩36,525 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,612 | ₩36,628 | ₩36,612 | ₩36,627 | +0.04% | 1.3천 |
|---|
| 2025.10.31 | ₩36,682 | ₩36,720 | ₩36,532 | ₩36,626 | -0.15% | 3.1천 |
|---|
| 2025.10.30 | ₩36,532 | ₩36,626 | ₩36,518 | ₩36,587 | +0.15% | 1.7천 |
|---|
| 2025.10.29 | ₩36,532 | ₩36,679 | ₩36,445 | ₩36,445 | -0.24% | 900 |
|---|
| 2025.10.28 | ₩37,498 | ₩37,498 | ₩36,545 | ₩36,646 | -2.27% | 2.6천 |
|---|
| 2025.10.27 | ₩36,800 | ₩36,850 | ₩36,800 | ₩36,834 | +0.09% | 800 |
|---|
| 2025.10.24 | ₩37,095 | ₩37,102 | ₩37,075 | ₩37,075 | -0.05% | 700 |
|---|
| 2025.10.23 | ₩37,082 | ₩37,135 | ₩37,082 | ₩37,105 | +0.06% | 2.5천 |
|---|
| 2025.10.22 | ₩37,001 | ₩37,001 | ₩36,814 | ₩36,974 | -0.07% | 1.7천 |
|---|
| 2025.10.21 | ₩37,091 | ₩37,122 | ₩36,974 | ₩36,992 | -0.27% | 3천 |
|---|
| 2025.10.20 | ₩37,390 | ₩37,500 | ₩37,323 | ₩37,500 | +0.29% | 3.4천 |
|---|
| 2025.10.17 | ₩37,216 | ₩37,216 | ₩37,085 | ₩37,142 | -0.20% | 6.4천 |
|---|
| 2025.10.16 | ₩37,270 | ₩37,364 | ₩37,270 | ₩37,330 | +0.16% | 5.5천 |
|---|
| 2025.10.15 | ₩37,196 | ₩37,196 | ₩37,133 | ₩37,133 | -0.17% | 800 |
|---|
| 2025.10.14 | ₩36,934 | ₩37,082 | ₩36,934 | ₩36,996 | +0.17% | 1.3천 |
|---|
| 2025.10.13 | ₩36,572 | ₩36,934 | ₩36,572 | ₩36,887 | +0.86% | 7.4천 |
|---|
| 2025.10.10 | ₩36,763 | ₩36,763 | ₩36,599 | ₩36,647 | -0.31% | 3.6천 |
|---|