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 | ₩37,387 | ₩37,387 | ₩37,380 | ₩37,380 | -0.02% | 500 |
| 2026.10.08 | ₩37,186 | ₩37,253 | ₩37,186 | ₩37,187 | +0.00% | 2.1천 |
| 2026.10.07 | ₩37,112 | ₩37,112 | ₩37,112 | ₩37,112 | 0.00% | 200 |
| 2026.10.06 | ₩37,119 | ₩37,387 | ₩37,119 | ₩37,340 | +0.60% | 4.6천 |
| 2026.10.05 | ₩37,065 | ₩37,105 | ₩37,052 | ₩37,098 | +0.09% | 2.2천 |
| 2026.10.02 | ₩37,132 | ₩37,186 | ₩37,112 | ₩37,112 | -0.05% | 2천 |
| 2026.10.01 | ₩37,145 | ₩37,145 | ₩37,145 | ₩37,145 | 0.00% | 100 |
| 2026.09.30 | ₩37,266 | ₩37,266 | ₩37,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,105 |
| -0.43% |
| 900 |
| 2026.09.29 | ₩37,011 | ₩37,129 | ₩37,011 | ₩37,129 | +0.32% | 800 |
|---|
| 2026.09.28 | ₩37,373 | ₩37,373 | ₩37,072 | ₩37,072 | -0.81% | 200 |
|---|
| 2026.09.25 | ₩37,306 | ₩37,400 | ₩37,306 | ₩37,360 | +0.14% | 1천 |
|---|
| 2026.09.24 | ₩37,447 | ₩37,447 | ₩37,447 | ₩37,447 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,454 | ₩37,494 | ₩37,454 | ₩37,494 | +0.11% | 300 |
|---|
| 2026.09.22 | ₩37,762 | ₩37,762 | ₩37,561 | ₩37,655 | -0.28% | 400 |
|---|
| 2026.09.21 | ₩37,617 | ₩37,617 | ₩37,617 | ₩37,617 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,534 | ₩37,641 | ₩37,534 | ₩37,574 | +0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩37,668 | ₩37,668 | ₩37,668 | ₩37,668 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,735 | ₩37,735 | ₩37,626 | ₩37,626 | -0.29% | 6.8천 |
|---|
| 2026.09.15 | ₩37,655 | ₩37,692 | ₩37,655 | ₩37,692 | +0.10% | 800 |
|---|
| 2026.09.14 | ₩37,675 | ₩37,675 | ₩37,648 | ₩37,648 | -0.07% | 300 |
|---|
| 2026.09.11 | ₩37,681 | ₩37,681 | ₩37,677 | ₩37,677 | -0.01% | 300 |
|---|
| 2026.09.10 | ₩37,748 | ₩37,755 | ₩37,748 | ₩37,755 | +0.02% | 200 |
|---|
| 2026.09.09 | ₩37,722 | ₩37,789 | ₩37,722 | ₩37,789 | +0.18% | 100 |
|---|
| 2026.09.08 | ₩37,856 | ₩37,869 | ₩37,777 | ₩37,777 | -0.21% | 700 |
|---|
| 2026.09.04 | ₩37,936 | ₩37,936 | ₩37,815 | ₩37,862 | -0.19% | 500 |
|---|
| 2026.09.03 | ₩37,896 | ₩37,963 | ₩37,896 | ₩37,963 | +0.18% | 1.3천 |
|---|
| 2026.09.02 | ₩37,822 | ₩37,829 | ₩37,735 | ₩37,809 | -0.04% | 1.4천 |
|---|
| 2026.09.01 | ₩37,775 | ₩37,829 | ₩37,775 | ₩37,829 | +0.14% | 1.4천 |
|---|
| 2026.08.31 | ₩37,990 | ₩38,057 | ₩37,990 | ₩38,057 | +0.18% | 600 |
|---|
| 2026.08.28 | ₩37,923 | ₩37,961 | ₩37,923 | ₩37,961 | +0.10% | 600 |
|---|
| 2026.08.27 | ₩38,191 | ₩38,251 | ₩38,191 | ₩38,251 | +0.16% | 6.2천 |
|---|
| 2026.08.26 | ₩38,091 | ₩38,091 | ₩38,091 | ₩38,091 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,124 | ₩38,124 | ₩38,117 | ₩38,117 | -0.02% | 200 |
|---|
| 2026.08.24 | ₩38,137 | ₩38,164 | ₩38,110 | ₩38,126 | -0.03% | 600 |
|---|
| 2026.08.21 | ₩38,124 | ₩38,156 | ₩38,110 | ₩38,156 | +0.08% | 1.7천 |
|---|
| 2026.08.20 | ₩38,057 | ₩38,057 | ₩38,057 | ₩38,057 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩38,028 | ₩38,028 | ₩37,896 | ₩37,927 | -0.27% | 4.2천 |
|---|
| 2026.08.18 | ₩37,976 | ₩37,976 | ₩37,775 | ₩37,817 | -0.42% | 1.7만 |
|---|
| 2026.08.17 | ₩37,990 | ₩38,043 | ₩37,856 | ₩37,943 | -0.12% | 7.2천 |
|---|
| 2026.08.14 | ₩37,815 | ₩37,882 | ₩37,802 | ₩37,869 | +0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩37,856 | ₩37,856 | ₩37,802 | ₩37,802 | -0.14% | 500 |
|---|
| 2026.08.12 | ₩37,815 | ₩37,846 | ₩37,815 | ₩37,846 | +0.08% | 400 |
|---|
| 2026.08.11 | ₩37,695 | ₩37,701 | ₩37,695 | ₩37,701 | +0.02% | 200 |
|---|
| 2026.08.10 | ₩37,480 | ₩37,775 | ₩37,480 | ₩37,775 | +0.79% | 1.2천 |
|---|
| 2026.08.07 | ₩37,480 | ₩37,655 | ₩37,480 | ₩37,585 | +0.28% | 2.2만 |
|---|
| 2026.08.06 | ₩37,387 | ₩37,387 | ₩37,353 | ₩37,353 | -0.09% | 200 |
|---|
| 2026.08.05 | ₩37,266 | ₩37,454 | ₩37,266 | ₩37,425 | +0.43% | 3.1천 |
|---|
| 2026.08.04 | ₩37,052 | ₩37,175 | ₩37,052 | ₩37,175 | +0.33% | 700 |
|---|
| 2026.08.03 | ₩36,998 | ₩37,085 | ₩36,998 | ₩37,085 | +0.24% | 900 |
|---|
| 2026.07.31 | ₩37,011 | ₩37,078 | ₩36,891 | ₩37,009 | -0.01% | 1.2만 |
|---|
| 2026.07.30 | ₩37,011 | ₩37,031 | ₩36,985 | ₩37,031 | +0.05% | 1.7천 |
|---|
| 2026.07.29 | ₩36,958 | ₩37,058 | ₩36,958 | ₩37,058 | +0.27% | 300 |
|---|
| 2026.07.28 | ₩36,918 | ₩37,119 | ₩36,864 | ₩37,072 | +0.42% | 900 |
|---|
| 2026.07.27 | ₩37,058 | ₩37,058 | ₩37,058 | ₩37,058 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,179 | ₩37,179 | ₩37,145 | ₩37,145 | -0.09% | 600 |
|---|
| 2026.07.23 | ₩37,078 | ₩37,096 | ₩37,025 | ₩37,096 | +0.05% | 1.8천 |
|---|
| 2026.07.22 | ₩37,186 | ₩37,212 | ₩37,157 | ₩37,157 | -0.08% | 300 |
|---|
| 2026.07.21 | ₩37,145 | ₩37,145 | ₩37,145 | ₩37,145 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,041 | ₩37,041 | ₩37,041 | ₩37,041 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩37,042 | ₩37,119 | ₩37,042 | ₩37,058 | +0.04% | 900 |
|---|
| 2026.07.16 | ₩37,011 | ₩37,011 | ₩36,958 | ₩36,958 | -0.14% | 300 |
|---|
| 2026.07.15 | ₩37,186 | ₩37,186 | ₩37,038 | ₩37,074 | -0.30% | 700 |
|---|
| 2026.07.14 | ₩37,058 | ₩37,058 | ₩37,058 | ₩37,058 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩37,105 | ₩37,105 | ₩36,985 | ₩36,985 | -0.33% | 200 |
|---|
| 2026.07.10 | ₩36,991 | ₩36,991 | ₩36,991 | ₩36,991 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩37,011 | ₩37,011 | ₩37,011 | ₩37,011 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,837 | ₩36,904 | ₩36,825 | ₩36,904 | +0.18% | 500 |
|---|
| 2026.07.07 | ₩36,971 | ₩37,119 | ₩36,971 | ₩37,030 | +0.16% | 400 |
|---|
| 2026.07.06 | ₩36,918 | ₩37,062 | ₩36,918 | ₩37,062 | +0.39% | 200 |
|---|
| 2026.07.02 | ₩36,851 | ₩36,851 | ₩36,851 | ₩36,851 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩36,757 | ₩36,757 | ₩36,757 | ₩36,757 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,556 | ₩36,663 | ₩36,556 | ₩36,663 | +0.29% | 400 |
|---|
| 2026.06.29 | ₩36,583 | ₩36,676 | ₩36,529 | ₩36,633 | +0.14% | 4천 |
|---|
| 2026.06.26 | ₩36,341 | ₩36,663 | ₩36,341 | ₩36,600 | +0.71% | 3.5천 |
|---|
| 2026.06.25 | ₩36,509 | ₩36,509 | ₩36,498 | ₩36,498 | -0.03% | 300 |
|---|
| 2026.06.24 | ₩36,475 | ₩36,509 | ₩36,435 | ₩36,501 | +0.07% | 1.1만 |
|---|
| 2026.06.23 | ₩36,422 | ₩36,462 | ₩36,408 | ₩36,462 | +0.11% | 400 |
|---|
| 2026.06.22 | ₩36,207 | ₩36,382 | ₩36,207 | ₩36,379 | +0.47% | 5.7천 |
|---|
| 2026.06.18 | ₩36,375 | ₩36,375 | ₩36,368 | ₩36,368 | -0.02% | 300 |
|---|
| 2026.06.17 | ₩36,516 | ₩36,516 | ₩36,482 | ₩36,482 | -0.09% | 300 |
|---|
| 2026.06.16 | ₩36,623 | ₩36,632 | ₩36,596 | ₩36,632 | +0.03% | 1.1천 |
|---|
| 2026.06.15 | ₩36,583 | ₩36,717 | ₩36,569 | ₩36,629 | +0.13% | 2.1만 |
|---|
| 2026.06.12 | ₩36,770 | ₩36,770 | ₩36,636 | ₩36,670 | -0.27% | 1.3천 |
|---|
| 2026.06.11 | ₩36,730 | ₩36,743 | ₩36,703 | ₩36,703 | -0.07% | 600 |
|---|
| 2026.06.10 | ₩36,516 | ₩36,717 | ₩36,516 | ₩36,676 | +0.44% | 2.2천 |
|---|
| 2026.06.09 | ₩36,596 | ₩36,656 | ₩36,556 | ₩36,656 | +0.16% | 3.4천 |
|---|
| 2026.06.08 | ₩36,589 | ₩36,589 | ₩36,562 | ₩36,562 | -0.07% | 200 |
|---|
| 2026.06.05 | ₩36,757 | ₩36,757 | ₩36,623 | ₩36,683 | -0.20% | 2.5천 |
|---|
| 2026.06.04 | ₩36,623 | ₩36,784 | ₩36,623 | ₩36,750 | +0.35% | 800 |
|---|
| 2026.06.03 | ₩36,770 | ₩36,770 | ₩36,663 | ₩36,666 | -0.28% | 1.4천 |
|---|
| 2026.06.02 | ₩36,804 | ₩36,804 | ₩36,804 | ₩36,804 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,851 | ₩36,851 | ₩36,810 | ₩36,817 | -0.09% | 2.3천 |
|---|
| 2026.05.29 | ₩36,824 | ₩36,851 | ₩36,824 | ₩36,844 | +0.05% | 8.2천 |
|---|
| 2026.05.28 | ₩36,824 | ₩36,824 | ₩36,810 | ₩36,810 | -0.04% | 500 |
|---|
| 2026.05.27 | ₩36,810 | ₩36,810 | ₩36,703 | ₩36,730 | -0.22% | 2.1천 |
|---|
| 2026.05.26 | ₩36,824 | ₩36,848 | ₩36,824 | ₩36,848 | +0.07% | 1.4천 |
|---|
| 2026.05.22 | ₩36,810 | ₩36,851 | ₩36,797 | ₩36,851 | +0.11% | 1천 |
|---|
| 2026.05.21 | ₩36,824 | ₩36,857 | ₩36,810 | ₩36,857 | +0.09% | 500 |
|---|
| 2026.05.20 | ₩36,951 | ₩36,951 | ₩36,951 | ₩36,951 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,971 | ₩36,971 | ₩36,926 | ₩36,926 | -0.12% | 300 |
|---|
| 2026.05.18 | ₩36,911 | ₩36,985 | ₩36,877 | ₩36,938 | +0.07% | 900 |
|---|
| 2026.05.15 | ₩36,690 | ₩36,891 | ₩36,690 | ₩36,761 | +0.19% | 2.6천 |
|---|
| 2026.05.14 | ₩36,985 | ₩37,011 | ₩36,931 | ₩36,951 | -0.09% | 2.2천 |
|---|
| 2026.05.13 | ₩36,985 | ₩37,072 | ₩36,985 | ₩37,072 | +0.24% | 300 |
|---|
| 2026.05.12 | ₩37,117 | ₩37,117 | ₩37,117 | ₩37,117 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩37,052 | ₩37,119 | ₩37,052 | ₩37,097 | +0.12% | 700 |
|---|
| 2026.05.08 | ₩36,931 | ₩37,052 | ₩36,931 | ₩37,005 | +0.20% | 700 |
|---|
| 2026.05.07 | ₩36,998 | ₩36,998 | ₩36,931 | ₩36,951 | -0.13% | 1.3천 |
|---|
| 2026.05.06 | ₩36,931 | ₩36,990 | ₩36,931 | ₩36,990 | +0.16% | 100 |
|---|
| 2026.05.05 | ₩36,958 | ₩36,971 | ₩36,924 | ₩36,924 | -0.09% | 1.5천 |
|---|
| 2026.05.04 | ₩36,569 | ₩36,985 | ₩36,569 | ₩36,918 | +0.95% | 1.7천 |
|---|
| 2026.05.01 | ₩36,918 | ₩36,985 | ₩36,877 | ₩36,919 | +0.00% | 1.8천 |
|---|
| 2026.04.30 | ₩37,025 | ₩37,025 | ₩36,943 | ₩36,943 | -0.22% | 900 |
|---|
| 2026.04.29 | ₩36,797 | ₩36,837 | ₩36,757 | ₩36,822 | +0.07% | 1.3천 |
|---|
| 2026.04.28 | ₩36,784 | ₩36,824 | ₩36,650 | ₩36,797 | +0.04% | 5.4천 |
|---|
| 2026.04.27 | ₩36,717 | ₩36,944 | ₩36,717 | ₩36,790 | +0.20% | 1.5만 |
|---|
| 2026.04.24 | ₩36,717 | ₩36,717 | ₩36,717 | ₩36,717 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,804 | ₩36,804 | ₩36,804 | ₩36,804 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,904 | ₩36,904 | ₩36,763 | ₩36,763 | -0.38% | 1.1천 |
|---|
| 2026.04.21 | ₩36,877 | ₩36,877 | ₩36,784 | ₩36,784 | -0.25% | 900 |
|---|
| 2026.04.20 | ₩36,918 | ₩36,951 | ₩36,918 | ₩36,951 | +0.09% | 100 |
|---|
| 2026.04.17 | ₩36,938 | ₩37,038 | ₩36,891 | ₩36,959 | +0.06% | 1.8천 |
|---|
| 2026.04.16 | ₩36,938 | ₩36,938 | ₩36,938 | ₩36,938 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩36,958 | ₩36,958 | ₩36,877 | ₩36,924 | -0.09% | 1.5천 |
|---|
| 2026.04.14 | ₩36,717 | ₩36,918 | ₩36,717 | ₩36,904 | +0.51% | 1.5천 |
|---|
| 2026.04.13 | ₩36,663 | ₩36,837 | ₩36,663 | ₩36,784 | +0.33% | 1.5천 |
|---|
| 2026.04.10 | ₩36,757 | ₩36,757 | ₩36,730 | ₩36,730 | -0.07% | 1.7천 |
|---|
| 2026.04.09 | ₩36,784 | ₩36,904 | ₩36,784 | ₩36,818 | +0.09% | 400 |
|---|
| 2026.04.08 | ₩36,851 | ₩36,851 | ₩36,676 | ₩36,750 | -0.27% | 1.1천 |
|---|
| 2026.04.07 | ₩36,985 | ₩36,985 | ₩36,797 | ₩36,817 | -0.45% | 900 |
|---|
| 2026.04.06 | ₩36,944 | ₩36,944 | ₩36,824 | ₩36,844 | -0.27% | 2.3천 |
|---|
| 2026.04.02 | ₩36,810 | ₩36,810 | ₩36,763 | ₩36,763 | -0.13% | 200 |
|---|
| 2026.04.01 | ₩36,730 | ₩36,797 | ₩36,676 | ₩36,797 | +0.18% | 3천 |
|---|
| 2026.03.31 | ₩36,549 | ₩36,730 | ₩36,549 | ₩36,678 | +0.35% | 400 |
|---|
| 2026.03.30 | ₩36,449 | ₩36,475 | ₩36,379 | ₩36,379 | -0.19% | 2.8만 |
|---|
| 2026.03.27 | ₩36,516 | ₩36,516 | ₩36,395 | ₩36,442 | -0.20% | 300 |
|---|
| 2026.03.26 | ₩36,368 | ₩36,375 | ₩36,248 | ₩36,268 | -0.28% | 9.6천 |
|---|
| 2026.03.25 | ₩36,402 | ₩36,422 | ₩36,388 | ₩36,388 | -0.04% | 1.9천 |
|---|
| 2026.03.24 | ₩36,361 | ₩36,361 | ₩36,321 | ₩36,321 | -0.11% | 800 |
|---|
| 2026.03.23 | ₩36,341 | ₩36,422 | ₩36,274 | ₩36,400 | +0.16% | 6.6천 |
|---|
| 2026.03.20 | ₩36,676 | ₩36,676 | ₩36,449 | ₩36,485 | -0.52% | 9천 |
|---|
| 2026.03.19 | ₩36,851 | ₩36,851 | ₩36,569 | ₩36,824 | -0.07% | 5천 |
|---|
| 2026.03.18 | ₩37,226 | ₩37,226 | ₩37,132 | ₩37,132 | -0.25% | 200 |
|---|
| 2026.03.17 | ₩37,373 | ₩37,467 | ₩37,360 | ₩37,387 | +0.04% | 8천 |
|---|
| 2026.03.16 | ₩37,387 | ₩37,474 | ₩37,320 | ₩37,320 | -0.18% | 3.2천 |
|---|
| 2026.03.13 | ₩37,547 | ₩37,547 | ₩37,373 | ₩37,407 | -0.37% | 1.4천 |
|---|
| 2026.03.12 | ₩37,681 | ₩37,681 | ₩37,454 | ₩37,454 | -0.60% | 1.1만 |
|---|
| 2026.03.11 | ₩37,695 | ₩37,708 | ₩37,561 | ₩37,655 | -0.11% | 3.3천 |
|---|
| 2026.03.10 | ₩37,676 | ₩37,676 | ₩37,676 | ₩37,676 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩37,521 | ₩37,656 | ₩37,454 | ₩37,656 | +0.36% | 6.3천 |
|---|
| 2026.03.06 | ₩37,695 | ₩37,695 | ₩37,695 | ₩37,695 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩37,514 | ₩37,628 | ₩37,454 | ₩37,527 | +0.04% | 1.6만 |
|---|
| 2026.03.04 | ₩37,641 | ₩37,668 | ₩37,547 | ₩37,634 | -0.02% | 800 |
|---|
| 2026.03.03 | ₩37,266 | ₩37,641 | ₩37,239 | ₩37,566 | +0.81% | 5.8천 |
|---|
| 2026.03.02 | ₩37,588 | ₩37,874 | ₩37,588 | ₩37,874 | +0.76% | 500 |
|---|
| 2026.02.27 | ₩37,923 | ₩37,923 | ₩37,628 | ₩37,715 | -0.55% | 2.4천 |
|---|
| 2026.02.26 | ₩37,588 | ₩37,641 | ₩37,588 | ₩37,594 | +0.02% | 600 |
|---|
| 2026.02.25 | ₩37,547 | ₩37,567 | ₩37,530 | ₩37,531 | -0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩37,460 | ₩37,529 | ₩37,460 | ₩37,507 | +0.13% | 500 |
|---|
| 2026.02.23 | ₩37,641 | ₩37,641 | ₩37,522 | ₩37,559 | -0.22% | 3.4천 |
|---|
| 2026.02.20 | ₩37,320 | ₩37,507 | ₩37,320 | ₩37,404 | +0.23% | 2.7천 |
|---|
| 2026.02.19 | ₩37,333 | ₩37,333 | ₩37,226 | ₩37,259 | -0.20% | 2.9천 |
|---|
| 2026.02.18 | ₩37,119 | ₩37,360 | ₩37,119 | ₩37,206 | +0.23% | 2.4천 |
|---|
| 2026.02.17 | ₩37,035 | ₩37,212 | ₩37,035 | ₩37,121 | +0.23% | 1천 |
|---|
| 2026.02.13 | ₩37,361 | ₩37,361 | ₩37,361 | ₩37,361 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩37,132 | ₩37,132 | ₩37,011 | ₩37,098 | -0.09% | 4.3천 |
|---|
| 2026.02.11 | ₩37,289 | ₩37,373 | ₩37,273 | ₩37,313 | +0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩37,413 | ₩37,413 | ₩37,199 | ₩37,258 | -0.42% | 8.4천 |
|---|
| 2026.02.09 | ₩36,891 | ₩37,387 | ₩36,891 | ₩37,333 | +1.20% | 1.4천 |
|---|
| 2026.02.06 | ₩36,971 | ₩37,030 | ₩36,958 | ₩37,030 | +0.16% | 1.5천 |
|---|
| 2026.02.05 | ₩36,864 | ₩36,864 | ₩36,743 | ₩36,743 | -0.33% | 1.5천 |
|---|
| 2026.02.04 | ₩37,009 | ₩37,009 | ₩36,971 | ₩37,009 | 0.00% | 1.6천 |
|---|
| 2026.02.03 | ₩36,904 | ₩37,018 | ₩36,877 | ₩37,018 | +0.31% | 5.7천 |
|---|
| 2026.02.02 | ₩36,743 | ₩36,743 | ₩36,680 | ₩36,680 | -0.17% | 600 |
|---|
| 2026.01.30 | ₩37,306 | ₩37,400 | ₩36,918 | ₩37,052 | -0.68% | 9.5천 |
|---|
| 2026.01.29 | ₩37,614 | ₩38,003 | ₩37,614 | ₩37,960 | +0.92% | 1.4천 |
|---|
| 2026.01.28 | ₩37,869 | ₩37,936 | ₩37,835 | ₩37,908 | +0.10% | 2만 |
|---|
| 2026.01.27 | ₩37,467 | ₩37,693 | ₩37,467 | ₩37,693 | +0.60% | 1천 |
|---|
| 2026.01.26 | ₩37,460 | ₩37,547 | ₩37,373 | ₩37,413 | -0.13% | 6.8천 |
|---|
| 2026.01.23 | ₩37,266 | ₩37,360 | ₩37,266 | ₩37,310 | +0.12% | 5천 |
|---|
| 2026.01.22 | ₩37,105 | ₩37,172 | ₩37,105 | ₩37,165 | +0.16% | 1.1천 |
|---|
| 2026.01.21 | ₩37,127 | ₩37,199 | ₩36,998 | ₩37,052 | -0.20% | 1.4천 |
|---|
| 2026.01.20 | ₩36,797 | ₩36,985 | ₩36,797 | ₩36,946 | +0.40% | 2.4천 |
|---|
| 2026.01.16 | ₩36,784 | ₩36,837 | ₩36,663 | ₩36,810 | +0.07% | 6.3천 |
|---|
| 2026.01.15 | ₩36,609 | ₩36,797 | ₩36,609 | ₩36,751 | +0.39% | 1.1만 |
|---|
| 2026.01.14 | ₩36,750 | ₩36,750 | ₩36,750 | ₩36,750 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩36,810 | ₩36,810 | ₩36,650 | ₩36,676 | -0.36% | 3.3천 |
|---|
| 2026.01.12 | ₩36,743 | ₩36,743 | ₩36,593 | ₩36,593 | -0.41% | 1.8천 |
|---|
| 2026.01.09 | ₩36,462 | ₩36,569 | ₩36,382 | ₩36,462 | 0.00% | 1.9천 |
|---|
| 2026.01.08 | ₩36,343 | ₩36,475 | ₩36,343 | ₩36,422 | +0.22% | 3.4천 |
|---|
| 2026.01.07 | ₩36,315 | ₩36,315 | ₩36,301 | ₩36,301 | -0.04% | 300 |
|---|
| 2026.01.06 | ₩36,361 | ₩36,408 | ₩36,288 | ₩36,408 | +0.13% | 6천 |
|---|
| 2026.01.05 | ₩35,966 | ₩36,252 | ₩35,966 | ₩36,252 | +0.79% | 2.2천 |
|---|
| 2026.01.02 | ₩35,980 | ₩36,033 | ₩35,832 | ₩35,965 | -0.04% | 2.8천 |
|---|
| 2025.12.31 | ₩36,114 | ₩36,114 | ₩35,859 | ₩35,919 | -0.54% | 7.6천 |
|---|
| 2025.12.30 | ₩36,301 | ₩36,301 | ₩35,980 | ₩36,020 | -0.78% | 3.9천 |
|---|
| 2025.12.29 | ₩36,884 | ₩36,884 | ₩36,884 | ₩36,884 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩40,737 | ₩40,737 | ₩37,105 | ₩37,200 | -8.68% | 2.8천 |
|---|
| 2025.12.24 | ₩37,011 | ₩37,105 | ₩37,011 | ₩37,105 | +0.25% | 300 |
|---|
| 2025.12.23 | ₩37,025 | ₩37,078 | ₩37,025 | ₩37,038 | +0.04% | 400 |
|---|
| 2025.12.22 | ₩36,730 | ₩36,989 | ₩36,730 | ₩36,989 | +0.70% | 2천 |
|---|
| 2025.12.19 | ₩36,824 | ₩36,877 | ₩36,743 | ₩36,784 | -0.11% | 600 |
|---|
| 2025.12.18 | ₩36,851 | ₩36,851 | ₩36,763 | ₩36,763 | -0.24% | 200 |
|---|
| 2025.12.17 | ₩36,826 | ₩36,904 | ₩36,790 | ₩36,790 | -0.10% | 1.1천 |
|---|
| 2025.12.16 | ₩36,784 | ₩36,784 | ₩36,676 | ₩36,743 | -0.11% | 1.4만 |
|---|
| 2025.12.15 | ₩36,824 | ₩36,824 | ₩36,824 | ₩36,824 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩36,918 | ₩36,918 | ₩36,847 | ₩36,847 | -0.19% | 400 |
|---|
| 2025.12.11 | ₩36,683 | ₩36,891 | ₩36,683 | ₩36,838 | +0.42% | 1.9천 |
|---|
| 2025.12.10 | ₩36,663 | ₩36,683 | ₩36,663 | ₩36,683 | +0.05% | 200 |
|---|
| 2025.12.09 | ₩36,663 | ₩36,757 | ₩36,623 | ₩36,662 | -0.00% | 1.7천 |
|---|
| 2025.12.08 | ₩36,667 | ₩36,690 | ₩36,623 | ₩36,656 | -0.03% | 4.9천 |
|---|
| 2025.12.05 | ₩36,749 | ₩36,749 | ₩36,636 | ₩36,636 | -0.31% | 900 |
|---|
| 2025.12.04 | ₩36,408 | ₩36,670 | ₩36,408 | ₩36,616 | +0.57% | 8.1천 |
|---|
| 2025.12.03 | ₩36,596 | ₩36,596 | ₩36,596 | ₩36,596 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩36,516 | ₩36,558 | ₩36,489 | ₩36,556 | +0.11% | 2.9천 |
|---|
| 2025.12.01 | ₩36,609 | ₩36,616 | ₩36,589 | ₩36,589 | -0.05% | 1.3천 |
|---|
| 2025.11.28 | ₩36,639 | ₩36,639 | ₩36,529 | ₩36,636 | -0.01% | 6.9천 |
|---|
| 2025.11.26 | ₩36,904 | ₩36,904 | ₩36,462 | ₩36,529 | -1.02% | 5.3천 |
|---|
| 2025.11.25 | ₩36,355 | ₩36,455 | ₩36,315 | ₩36,451 | +0.27% | 8.7천 |
|---|
| 2025.11.24 | ₩36,301 | ₩36,335 | ₩36,301 | ₩36,335 | +0.09% | 1천 |
|---|
| 2025.11.21 | ₩36,321 | ₩36,388 | ₩36,293 | ₩36,293 | -0.08% | 800 |
|---|
| 2025.11.20 | ₩36,891 | ₩36,891 | ₩36,329 | ₩36,348 | -1.47% | 1.3천 |
|---|
| 2025.11.19 | ₩36,428 | ₩36,428 | ₩36,428 | ₩36,428 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩36,288 | ₩36,529 | ₩36,288 | ₩36,522 | +0.65% | 400 |
|---|
| 2025.11.17 | ₩36,489 | ₩36,556 | ₩36,422 | ₩36,422 | -0.18% | 1.4천 |
|---|
| 2025.11.14 | ₩36,609 | ₩36,636 | ₩36,549 | ₩36,549 | -0.16% | 3.6천 |
|---|
| 2025.11.13 | ₩36,656 | ₩36,656 | ₩36,656 | ₩36,656 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩36,777 | ₩36,810 | ₩36,770 | ₩36,784 | +0.02% | 5.5천 |
|---|
| 2025.11.11 | ₩36,596 | ₩36,877 | ₩36,596 | ₩36,830 | +0.64% | 2.4천 |
|---|
| 2025.11.10 | ₩36,569 | ₩36,757 | ₩36,569 | ₩36,757 | +0.51% | 700 |
|---|
| 2025.11.07 | ₩36,422 | ₩36,542 | ₩36,341 | ₩36,542 | +0.33% | 1.2천 |
|---|
| 2025.11.06 | ₩36,473 | ₩36,473 | ₩36,288 | ₩36,368 | -0.29% | 1.6천 |
|---|
| 2025.11.05 | ₩36,395 | ₩36,583 | ₩36,395 | ₩36,529 | +0.37% | 700 |
|---|
| 2025.11.04 | ₩36,482 | ₩36,482 | ₩36,482 | ₩36,482 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,569 | ₩36,585 | ₩36,569 | ₩36,584 | +0.04% | 1.3천 |
|---|
| 2025.10.31 | ₩36,639 | ₩36,676 | ₩36,489 | ₩36,583 | -0.15% | 3.1천 |
|---|
| 2025.10.30 | ₩36,489 | ₩36,583 | ₩36,475 | ₩36,544 | +0.15% | 1.7천 |
|---|
| 2025.10.29 | ₩36,489 | ₩36,636 | ₩36,402 | ₩36,402 | -0.24% | 900 |
|---|
| 2025.10.28 | ₩37,454 | ₩37,454 | ₩36,502 | ₩36,603 | -2.27% | 2.6천 |
|---|
| 2025.10.27 | ₩36,757 | ₩36,806 | ₩36,757 | ₩36,790 | +0.09% | 800 |
|---|
| 2025.10.24 | ₩37,052 | ₩37,058 | ₩37,031 | ₩37,031 | -0.05% | 700 |
|---|
| 2025.10.23 | ₩37,038 | ₩37,092 | ₩37,038 | ₩37,061 | +0.06% | 2.5천 |
|---|
| 2025.10.22 | ₩36,958 | ₩36,958 | ₩36,770 | ₩36,931 | -0.07% | 1.7천 |
|---|
| 2025.10.21 | ₩37,048 | ₩37,078 | ₩36,931 | ₩36,948 | -0.27% | 3천 |
|---|
| 2025.10.20 | ₩37,346 | ₩37,456 | ₩37,279 | ₩37,456 | +0.29% | 3.4천 |
|---|
| 2025.10.17 | ₩37,172 | ₩37,172 | ₩37,041 | ₩37,098 | -0.20% | 6.4천 |
|---|
| 2025.10.16 | ₩37,226 | ₩37,320 | ₩37,226 | ₩37,286 | +0.16% | 5.5천 |
|---|
| 2025.10.15 | ₩37,152 | ₩37,152 | ₩37,089 | ₩37,089 | -0.17% | 800 |
|---|
| 2025.10.14 | ₩36,891 | ₩37,038 | ₩36,891 | ₩36,952 | +0.17% | 1.3천 |
|---|
| 2025.10.13 | ₩36,529 | ₩36,891 | ₩36,529 | ₩36,844 | +0.86% | 7.4천 |
|---|
| 2025.10.10 | ₩36,719 | ₩36,719 | ₩36,556 | ₩36,604 | -0.31% | 3.6천 |
|---|