시장 데이터를 불러오는 중
전체 종목
VanEck Africa Index ETF 과거 주가
VanEck Africa Index ETF · AFK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Africa Index ETF · AFK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,100 | ₩36,516 | ₩35,819 | ₩36,020 | -0.22% | 9.7천 |
| 2026.10.08 | ₩35,377 | ₩35,926 | ₩35,269 | ₩35,537 | +0.45% | 1.4만 |
| 2026.10.07 | ₩35,578 | ₩35,966 | ₩35,377 | ₩35,537 | -0.11% | 5.7천 |
| 2026.10.06 | ₩36,368 | ₩36,475 | ₩35,886 | ₩36,127 | -0.66% | 19.6만 |
| 2026.10.05 | ₩36,502 | ₩36,596 | ₩36,047 | ₩36,100 | -1.10% | 8.1만 |
| 2026.10.02 | ₩36,328 | ₩36,623 | ₩36,047 | ₩36,529 | +0.55% | 27.9만 |
| 2026.10.01 | ₩36,395 | ₩36,918 | ₩35,980 | ₩36,060 | -0.92% | 7.4만 |
| 2026.09.30 | ₩37,186 | ₩37,186 | ₩36,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,891 |
| -0.79% |
| 1.1만 |
| 2026.09.29 | ₩37,440 | ₩37,534 | ₩36,851 | ₩37,105 | -0.89% | 3.6만 |
|---|
| 2026.09.28 | ₩37,440 | ₩37,775 | ₩37,119 | ₩37,561 | +0.32% | 9.7천 |
|---|
| 2026.09.25 | ₩38,231 | ₩38,405 | ₩37,655 | ₩38,405 | +0.46% | 8.8만 |
|---|
| 2026.09.24 | ₩38,150 | ₩38,231 | ₩37,547 | ₩38,231 | +0.21% | 3.4만 |
|---|
| 2026.09.23 | ₩38,633 | ₩38,861 | ₩38,191 | ₩38,405 | -0.59% | 1.4만 |
|---|
| 2026.09.22 | ₩38,954 | ₩39,490 | ₩38,740 | ₩39,330 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩38,887 | ₩39,048 | ₩38,566 | ₩39,021 | +0.34% | 1.9만 |
|---|
| 2026.09.18 | ₩38,593 | ₩38,834 | ₩38,351 | ₩38,834 | +0.63% | 3.2만 |
|---|
| 2026.09.17 | ₩38,807 | ₩38,941 | ₩38,244 | ₩38,874 | +0.17% | 7.6만 |
|---|
| 2026.09.16 | ₩38,392 | ₩38,485 | ₩37,547 | ₩38,057 | -0.87% | 2.1만 |
|---|
| 2026.09.15 | ₩38,499 | ₩38,499 | ₩37,842 | ₩38,392 | -0.28% | 5.2만 |
|---|
| 2026.09.14 | ₩38,191 | ₩38,485 | ₩37,829 | ₩38,432 | +0.63% | 5.7만 |
|---|
| 2026.09.11 | ₩39,383 | ₩39,705 | ₩38,847 | ₩38,847 | -1.36% | 4.3만 |
|---|
| 2026.09.10 | ₩39,289 | ₩39,370 | ₩38,753 | ₩39,048 | -0.61% | 2만 |
|---|
| 2026.09.09 | ₩40,388 | ₩40,442 | ₩39,839 | ₩39,933 | -1.13% | 19.9만 |
|---|
| 2026.09.08 | ₩39,799 | ₩40,388 | ₩39,799 | ₩40,120 | +0.81% | 3만 |
|---|
| 2026.09.04 | ₩39,544 | ₩40,053 | ₩39,531 | ₩39,906 | +0.91% | 8만 |
|---|
| 2026.09.03 | ₩39,316 | ₩40,053 | ₩39,316 | ₩40,026 | +1.81% | 8.3만 |
|---|
| 2026.09.02 | ₩38,847 | ₩39,263 | ₩38,338 | ₩39,196 | +0.90% | 7.4만 |
|---|
| 2026.09.01 | ₩38,914 | ₩39,249 | ₩38,217 | ₩38,526 | -1.00% | 9.2만 |
|---|
| 2026.08.31 | ₩39,155 | ₩39,785 | ₩38,432 | ₩39,021 | -0.34% | 6.2만 |
|---|
| 2026.08.28 | ₩39,946 | ₩39,946 | ₩38,686 | ₩39,102 | -2.11% | 4.5만 |
|---|
| 2026.08.27 | ₩39,852 | ₩39,852 | ₩39,169 | ₩39,665 | -0.47% | 4.1만 |
|---|
| 2026.08.26 | ₩40,067 | ₩40,067 | ₩39,705 | ₩39,866 | -0.50% | 1.1만 |
|---|
| 2026.08.25 | ₩39,517 | ₩40,000 | ₩39,423 | ₩40,000 | +1.22% | 2만 |
|---|
| 2026.08.24 | ₩39,852 | ₩39,933 | ₩39,169 | ₩39,584 | -0.67% | 11.9만 |
|---|
| 2026.08.21 | ₩39,557 | ₩40,053 | ₩39,343 | ₩40,013 | +1.15% | 2만 |
|---|
| 2026.08.20 | ₩38,606 | ₩39,129 | ₩38,392 | ₩39,102 | +1.28% | 2.7만 |
|---|
| 2026.08.19 | ₩38,405 | ₩38,780 | ₩38,016 | ₩38,660 | +0.66% | 2만 |
|---|
| 2026.08.18 | ₩37,266 | ₩37,588 | ₩37,092 | ₩37,092 | -0.47% | 1.8만 |
|---|
| 2026.08.17 | ₩37,387 | ₩37,856 | ₩37,387 | ₩37,641 | +0.68% | 2.8만 |
|---|
| 2026.08.14 | ₩37,708 | ₩37,882 | ₩37,065 | ₩37,400 | -0.82% | 6.8만 |
|---|
| 2026.08.13 | ₩37,695 | ₩37,856 | ₩37,279 | ₩37,789 | +0.25% | 5.5천 |
|---|
| 2026.08.12 | ₩38,204 | ₩38,365 | ₩37,628 | ₩37,641 | -1.47% | 11.8만 |
|---|
| 2026.08.11 | ₩37,936 | ₩38,593 | ₩37,722 | ₩37,748 | -0.49% | 2.1만 |
|---|
| 2026.08.10 | ₩37,789 | ₩38,338 | ₩37,668 | ₩38,164 | +0.99% | 4.1만 |
|---|
| 2026.08.07 | ₩37,279 | ₩38,057 | ₩36,985 | ₩38,057 | +2.08% | 2.6만 |
|---|
| 2026.08.06 | ₩36,703 | ₩36,757 | ₩36,516 | ₩36,583 | -0.33% | 5.6천 |
|---|
| 2026.08.05 | ₩36,328 | ₩36,784 | ₩36,328 | ₩36,663 | +0.92% | 7만 |
|---|
| 2026.08.04 | ₩35,685 | ₩36,181 | ₩35,645 | ₩35,819 | +0.38% | 16.3만 |
|---|
| 2026.08.03 | ₩35,042 | ₩35,256 | ₩34,372 | ₩35,189 | +0.42% | 12.7만 |
|---|
| 2026.07.31 | ₩34,532 | ₩35,243 | ₩34,532 | ₩35,015 | +1.40% | 17.8만 |
|---|
| 2026.07.30 | ₩34,814 | ₩35,323 | ₩34,439 | ₩34,961 | +0.42% | 21만 |
|---|
| 2026.07.29 | ₩34,197 | ₩34,733 | ₩33,903 | ₩34,439 | +0.71% | 4.9만 |
|---|
| 2026.07.28 | ₩34,345 | ₩35,001 | ₩34,171 | ₩34,278 | -0.20% | 7.5천 |
|---|
| 2026.07.27 | ₩34,666 | ₩34,747 | ₩34,211 | ₩34,465 | -0.58% | 2만 |
|---|
| 2026.07.24 | ₩34,171 | ₩34,492 | ₩33,501 | ₩34,385 | +0.63% | 41.7만 |
|---|
| 2026.07.23 | ₩34,171 | ₩34,506 | ₩33,862 | ₩34,157 | -0.04% | 7.2만 |
|---|
| 2026.07.22 | ₩34,439 | ₩34,988 | ₩34,439 | ₩34,653 | +0.62% | 13.8만 |
|---|
| 2026.07.21 | ₩33,822 | ₩34,439 | ₩33,822 | ₩34,238 | +1.23% | 4.2만 |
|---|
| 2026.07.20 | ₩33,862 | ₩34,037 | ₩33,608 | ₩33,782 | -0.24% | 5.2만 |
|---|
| 2026.07.17 | ₩34,398 | ₩34,398 | ₩33,755 | ₩33,956 | -1.29% | 5.8만 |
|---|
| 2026.07.16 | ₩34,305 | ₩34,559 | ₩33,956 | ₩34,506 | +0.59% | 27.7만 |
|---|
| 2026.07.15 | ₩34,854 | ₩34,854 | ₩34,398 | ₩34,827 | -0.08% | 9.1만 |
|---|
| 2026.07.14 | ₩34,492 | ₩34,988 | ₩34,439 | ₩34,693 | +0.58% | 2.5만 |
|---|
| 2026.07.13 | ₩34,666 | ₩34,733 | ₩34,050 | ₩34,251 | -1.20% | 1.8만 |
|---|
| 2026.07.10 | ₩34,800 | ₩34,988 | ₩34,532 | ₩34,988 | +0.54% | 7천 |
|---|
| 2026.07.09 | ₩34,787 | ₩34,841 | ₩34,532 | ₩34,733 | -0.15% | 7.5천 |
|---|
| 2026.07.08 | ₩34,532 | ₩34,626 | ₩33,903 | ₩34,465 | -0.19% | 2만 |
|---|
| 2026.07.07 | ₩35,176 | ₩35,524 | ₩34,814 | ₩34,961 | -0.61% | 1.6만 |
|---|
| 2026.07.06 | ₩35,256 | ₩35,524 | ₩35,256 | ₩35,524 | +0.76% | 1.4만 |
|---|
| 2026.07.02 | ₩35,095 | ₩35,202 | ₩34,586 | ₩34,988 | -0.31% | 3.2만 |
|---|
| 2026.07.01 | ₩34,506 | ₩34,559 | ₩34,171 | ₩34,532 | +0.08% | 3.7만 |
|---|
| 2026.06.30 | ₩34,666 | ₩34,666 | ₩34,171 | ₩34,439 | -0.66% | 3.2만 |
|---|
| 2026.06.29 | ₩34,640 | ₩34,881 | ₩34,117 | ₩34,492 | -0.43% | 3.1만 |
|---|
| 2026.06.26 | ₩34,492 | ₩35,082 | ₩34,010 | ₩34,519 | +0.08% | 19.3만 |
|---|
| 2026.06.25 | ₩34,867 | ₩34,867 | ₩33,956 | ₩34,197 | -1.92% | 3.3만 |
|---|
| 2026.06.24 | ₩34,599 | ₩34,640 | ₩33,849 | ₩34,224 | -1.08% | 3.5만 |
|---|
| 2026.06.23 | ₩35,229 | ₩35,283 | ₩34,707 | ₩35,042 | -0.53% | 2.8만 |
|---|
| 2026.06.22 | ₩35,712 | ₩36,087 | ₩35,444 | ₩35,899 | +0.53% | 2.4만 |
|---|
| 2026.06.18 | ₩37,092 | ₩37,092 | ₩35,591 | ₩35,591 | -4.05% | 3.3만 |
|---|
| 2026.06.17 | ₩37,253 | ₩37,507 | ₩36,596 | ₩36,596 | -1.76% | 3.5만 |
|---|
| 2026.06.16 | ₩37,038 | ₩37,360 | ₩36,743 | ₩37,360 | +0.87% | 1.3만 |
|---|
| 2026.06.15 | ₩36,864 | ₩37,387 | ₩36,851 | ₩37,387 | +1.42% | 7만 |
|---|
| 2026.06.12 | ₩35,765 | ₩36,181 | ₩35,685 | ₩36,006 | +0.67% | 1.2만 |
|---|
| 2026.06.11 | ₩34,653 | ₩35,765 | ₩34,532 | ₩35,765 | +3.21% | 3.9만 |
|---|
| 2026.06.10 | ₩34,827 | ₩34,921 | ₩34,251 | ₩34,439 | -1.12% | 4만 |
|---|
| 2026.06.09 | ₩35,336 | ₩36,181 | ₩34,546 | ₩34,975 | -1.02% | 4.2만 |
|---|
| 2026.06.08 | ₩35,363 | ₩36,020 | ₩35,001 | ₩35,350 | -0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩36,382 | ₩36,382 | ₩34,934 | ₩35,082 | -3.57% | 2.4만 |
|---|
| 2026.06.04 | ₩36,382 | ₩36,690 | ₩36,328 | ₩36,690 | +0.85% | 5.8만 |
|---|
| 2026.06.03 | ₩36,717 | ₩36,717 | ₩35,712 | ₩36,127 | -1.61% | 28.2만 |
|---|
| 2026.06.02 | ₩37,172 | ₩37,199 | ₩36,650 | ₩37,092 | -0.22% | 6.4만 |
|---|
| 2026.06.01 | ₩36,864 | ₩37,052 | ₩36,328 | ₩36,824 | -0.11% | 4.6만 |
|---|
| 2026.05.29 | ₩37,038 | ₩37,253 | ₩36,918 | ₩37,078 | +0.11% | 4.3만 |
|---|
| 2026.05.28 | ₩36,663 | ₩37,159 | ₩36,207 | ₩37,038 | +1.02% | 3.2만 |
|---|
| 2026.05.27 | ₩36,596 | ₩36,985 | ₩36,395 | ₩36,743 | +0.40% | 14.6만 |
|---|
| 2026.05.26 | ₩36,636 | ₩37,320 | ₩36,609 | ₩36,663 | +0.07% | 16.5만 |
|---|
| 2026.05.22 | ₩36,127 | ₩36,181 | ₩35,712 | ₩36,033 | -0.26% | 9.6만 |
|---|
| 2026.05.21 | ₩35,752 | ₩36,181 | ₩35,363 | ₩36,100 | +0.97% | 14만 |
|---|
| 2026.05.20 | ₩35,604 | ₩36,167 | ₩35,604 | ₩35,926 | +0.90% | 3.9만 |
|---|
| 2026.05.19 | ₩35,765 | ₩35,846 | ₩35,256 | ₩35,269 | -1.39% | 6.7만 |
|---|
| 2026.05.18 | ₩36,181 | ₩36,181 | ₩35,578 | ₩36,181 | 0.00% | 28.4만 |
|---|
| 2026.05.15 | ₩36,676 | ₩36,810 | ₩35,685 | ₩36,006 | -1.83% | 8.1만 |
|---|
| 2026.05.14 | ₩37,815 | ₩38,137 | ₩37,159 | ₩37,333 | -1.28% | 3.8만 |
|---|
| 2026.05.13 | ₩37,976 | ₩38,057 | ₩37,641 | ₩37,748 | -0.60% | 4.8만 |
|---|
| 2026.05.12 | ₩38,083 | ₩38,351 | ₩37,387 | ₩38,284 | +0.53% | 9.7만 |
|---|
| 2026.05.11 | ₩38,325 | ₩38,861 | ₩38,311 | ₩38,633 | +0.80% | 10.5만 |
|---|
| 2026.05.08 | ₩37,856 | ₩38,378 | ₩37,708 | ₩38,003 | +0.39% | 3.5만 |
|---|
| 2026.05.07 | ₩38,217 | ₩38,593 | ₩37,373 | ₩37,708 | -1.33% | 9.4만 |
|---|
| 2026.05.06 | ₩36,636 | ₩37,856 | ₩36,636 | ₩37,775 | +3.11% | 12.6만 |
|---|
| 2026.05.05 | ₩36,248 | ₩36,261 | ₩35,725 | ₩35,846 | -1.11% | 20.8만 |
|---|
| 2026.05.04 | ₩35,886 | ₩36,248 | ₩35,497 | ₩35,752 | -0.37% | 4.8만 |
|---|
| 2026.05.01 | ₩36,234 | ₩36,248 | ₩35,886 | ₩35,913 | -0.89% | 4.4만 |
|---|
| 2026.04.30 | ₩35,792 | ₩36,207 | ₩35,658 | ₩35,966 | +0.49% | 11만 |
|---|
| 2026.04.29 | ₩35,779 | ₩36,248 | ₩35,135 | ₩35,269 | -1.42% | 3.8만 |
|---|
| 2026.04.28 | ₩36,181 | ₩36,408 | ₩35,779 | ₩35,779 | -1.11% | 1.6만 |
|---|
| 2026.04.27 | ₩36,904 | ₩37,186 | ₩36,221 | ₩36,261 | -1.74% | 11.6만 |
|---|
| 2026.04.24 | ₩36,971 | ₩37,226 | ₩36,717 | ₩36,904 | -0.18% | 7.7만 |
|---|
| 2026.04.23 | ₩37,507 | ₩37,601 | ₩36,435 | ₩36,743 | -2.04% | 2.6만 |
|---|
| 2026.04.22 | ₩37,534 | ₩37,829 | ₩37,494 | ₩37,762 | +0.61% | 2.7만 |
|---|
| 2026.04.21 | ₩38,472 | ₩38,847 | ₩37,052 | ₩37,212 | -3.27% | 12.9만 |
|---|
| 2026.04.20 | ₩38,512 | ₩38,861 | ₩38,191 | ₩38,418 | -0.24% | 4.6만 |
|---|
| 2026.04.17 | ₩38,311 | ₩39,276 | ₩38,311 | ₩38,861 | +1.43% | 2.7만 |
|---|
| 2026.04.16 | ₩38,070 | ₩38,217 | ₩37,655 | ₩37,789 | -0.74% | 1.6만 |
|---|
| 2026.04.15 | ₩38,110 | ₩38,526 | ₩37,856 | ₩37,963 | -0.39% | 3.9만 |
|---|
| 2026.04.14 | ₩37,507 | ₩38,057 | ₩37,480 | ₩38,016 | +1.36% | 11.9만 |
|---|
| 2026.04.13 | ₩36,717 | ₩37,373 | ₩36,462 | ₩37,038 | +0.88% | 2.2만 |
|---|
| 2026.04.10 | ₩37,186 | ₩37,346 | ₩36,944 | ₩37,186 | 0.00% | 2.2만 |
|---|
| 2026.04.09 | ₩36,770 | ₩37,293 | ₩36,636 | ₩36,690 | -0.22% | 2.1만 |
|---|
| 2026.04.08 | ₩37,293 | ₩37,494 | ₩36,516 | ₩36,851 | -1.19% | 2만 |
|---|
| 2026.04.07 | ₩35,149 | ₩35,149 | ₩34,398 | ₩35,082 | -0.19% | 1.9만 |
|---|
| 2026.04.06 | ₩35,001 | ₩35,511 | ₩34,841 | ₩34,867 | -0.38% | 2.3만 |
|---|
| 2026.04.02 | ₩34,733 | ₩35,350 | ₩34,465 | ₩34,747 | +0.04% | 3.3만 |
|---|
| 2026.04.01 | ₩35,256 | ₩35,712 | ₩34,908 | ₩35,377 | +0.34% | 3.4만 |
|---|
| 2026.03.31 | ₩34,050 | ₩34,707 | ₩33,755 | ₩34,506 | +1.34% | 3.2만 |
|---|
| 2026.03.30 | ₩33,675 | ₩33,903 | ₩33,031 | ₩33,139 | -1.59% | 4.8만 |
|---|
| 2026.03.27 | ₩33,353 | ₩33,889 | ₩33,246 | ₩33,313 | -0.12% | 2.6만 |
|---|
| 2026.03.26 | ₩33,929 | ₩34,037 | ₩33,152 | ₩33,299 | -1.86% | 3.4만 |
|---|
| 2026.03.25 | ₩34,412 | ₩34,841 | ₩34,331 | ₩34,519 | +0.31% | 2만 |
|---|
| 2026.03.24 | ₩33,541 | ₩33,715 | ₩33,246 | ₩33,715 | +0.52% | 3.1만 |
|---|
| 2026.03.23 | ₩33,380 | ₩33,956 | ₩33,246 | ₩33,474 | +0.28% | 5.8만 |
|---|
| 2026.03.20 | ₩33,996 | ₩34,023 | ₩32,763 | ₩32,951 | -3.07% | 6.4만 |
|---|
| 2026.03.19 | ₩33,567 | ₩34,063 | ₩33,045 | ₩33,795 | +0.68% | 4.7만 |
|---|
| 2026.03.18 | ₩35,229 | ₩35,229 | ₩34,559 | ₩34,653 | -1.64% | 5.3만 |
|---|
| 2026.03.17 | ₩35,671 | ₩35,832 | ₩35,377 | ₩35,618 | -0.15% | 44.7만 |
|---|
| 2026.03.16 | ₩35,095 | ₩35,591 | ₩34,841 | ₩35,336 | +0.69% | 7.7만 |
|---|
| 2026.03.13 | ₩35,430 | ₩35,631 | ₩33,983 | ₩33,996 | -4.05% | 7.6만 |
|---|
| 2026.03.12 | ₩35,604 | ₩35,819 | ₩35,015 | ₩35,283 | -0.90% | 3.6만 |
|---|
| 2026.03.11 | ₩36,140 | ₩36,194 | ₩35,350 | ₩36,006 | -0.37% | 54.4만 |
|---|
| 2026.03.10 | ₩36,877 | ₩37,454 | ₩36,422 | ₩36,663 | -0.58% | 7.4만 |
|---|
| 2026.03.09 | ₩35,511 | ₩36,583 | ₩34,573 | ₩36,583 | +3.02% | 11만 |
|---|
| 2026.03.06 | ₩35,939 | ₩36,154 | ₩35,243 | ₩36,100 | +0.45% | 31만 |
|---|
| 2026.03.05 | ₩37,789 | ₩37,789 | ₩36,234 | ₩36,542 | -3.30% | 12.2만 |
|---|
| 2026.03.04 | ₩37,333 | ₩37,815 | ₩37,320 | ₩37,480 | +0.39% | 4.3만 |
|---|
| 2026.03.03 | ₩38,124 | ₩38,124 | ₩35,725 | ₩36,985 | -2.99% | 27.3만 |
|---|
| 2026.03.02 | ₩40,214 | ₩40,388 | ₩39,490 | ₩39,959 | -0.63% | 5.2만 |
|---|
| 2026.02.27 | ₩40,562 | ₩41,018 | ₩40,067 | ₩40,951 | +0.96% | 8만 |
|---|
| 2026.02.26 | ₩40,415 | ₩40,844 | ₩39,892 | ₩40,844 | +1.06% | 17.5만 |
|---|
| 2026.02.25 | ₩40,603 | ₩41,045 | ₩40,603 | ₩40,897 | +0.73% | 5.5만 |
|---|
| 2026.02.24 | ₩40,402 | ₩40,603 | ₩40,187 | ₩40,442 | +0.10% | 7.1만 |
|---|
| 2026.02.23 | ₩40,040 | ₩40,442 | ₩39,933 | ₩40,321 | +0.70% | 19.4만 |
|---|
| 2026.02.20 | ₩39,397 | ₩40,040 | ₩38,861 | ₩39,959 | +1.43% | 1.8만 |
|---|
| 2026.02.19 | ₩38,847 | ₩39,450 | ₩38,459 | ₩39,397 | +1.41% | 2.8만 |
|---|
| 2026.02.18 | ₩39,196 | ₩39,598 | ₩38,593 | ₩39,517 | +0.82% | 2.6만 |
|---|
| 2026.02.17 | ₩38,820 | ₩39,102 | ₩38,057 | ₩39,102 | +0.72% | 4만 |
|---|
| 2026.02.13 | ₩38,392 | ₩39,383 | ₩38,043 | ₩39,222 | +2.16% | 2.9만 |
|---|
| 2026.02.12 | ₩39,343 | ₩39,973 | ₩37,990 | ₩38,284 | -2.69% | 6.1만 |
|---|
| 2026.02.11 | ₩38,928 | ₩39,062 | ₩38,499 | ₩39,048 | +0.31% | 4.2만 |
|---|
| 2026.02.10 | ₩38,593 | ₩38,794 | ₩38,191 | ₩38,499 | -0.24% | 3.2만 |
|---|
| 2026.02.09 | ₩38,070 | ₩38,512 | ₩37,641 | ₩38,459 | +1.02% | 6.9만 |
|---|
| 2026.02.06 | ₩36,891 | ₩37,775 | ₩36,891 | ₩37,775 | +2.40% | 5.6만 |
|---|
| 2026.02.05 | ₩37,306 | ₩37,507 | ₩36,248 | ₩36,382 | -2.48% | 7.2만 |
|---|
| 2026.02.04 | ₩38,727 | ₩38,727 | ₩37,119 | ₩37,896 | -2.15% | 7.9만 |
|---|
| 2026.02.03 | ₩38,124 | ₩38,593 | ₩37,668 | ₩38,164 | +0.11% | 7.9만 |
|---|
| 2026.02.02 | ₩37,547 | ₩37,829 | ₩36,958 | ₩37,641 | +0.25% | 11.4만 |
|---|
| 2026.01.30 | ₩38,633 | ₩38,861 | ₩36,877 | ₩37,373 | -3.26% | 18.9만 |
|---|
| 2026.01.29 | ₩40,938 | ₩41,340 | ₩39,397 | ₩40,000 | -2.29% | 15.9만 |
|---|
| 2026.01.28 | ₩40,000 | ₩40,281 | ₩39,732 | ₩40,281 | +0.70% | 10.3만 |
|---|
| 2026.01.27 | ₩39,464 | ₩39,839 | ₩39,142 | ₩39,598 | +0.34% | 10.2만 |
|---|
| 2026.01.26 | ₩39,450 | ₩40,428 | ₩39,155 | ₩39,155 | -0.75% | 50.9만 |
|---|
| 2026.01.23 | ₩38,365 | ₩38,861 | ₩38,338 | ₩38,861 | +1.29% | 15.4만 |
|---|
| 2026.01.22 | ₩38,070 | ₩38,191 | ₩37,789 | ₩38,191 | +0.32% | 4.6만 |
|---|
| 2026.01.21 | ₩37,909 | ₩38,150 | ₩37,561 | ₩37,775 | -0.35% | 4.8만 |
|---|
| 2026.01.20 | ₩37,132 | ₩37,534 | ₩36,851 | ₩37,521 | +1.05% | 10.7만 |
|---|
| 2026.01.16 | ₩37,119 | ₩37,320 | ₩36,529 | ₩36,730 | -1.05% | 4.3만 |
|---|
| 2026.01.15 | ₩37,346 | ₩37,534 | ₩36,985 | ₩37,494 | +0.39% | 3.6만 |
|---|
| 2026.01.14 | ₩37,534 | ₩37,588 | ₩37,065 | ₩37,561 | +0.07% | 7.7만 |
|---|
| 2026.01.13 | ₩37,695 | ₩37,856 | ₩37,011 | ₩37,387 | -0.82% | 5.4만 |
|---|
| 2026.01.12 | ₩37,266 | ₩37,494 | ₩37,065 | ₩37,440 | +0.47% | 7.8만 |
|---|
| 2026.01.09 | ₩37,132 | ₩37,132 | ₩36,650 | ₩36,663 | -1.26% | 5.2만 |
|---|
| 2026.01.08 | ₩36,717 | ₩36,851 | ₩36,234 | ₩36,663 | -0.15% | 4.1만 |
|---|
| 2026.01.07 | ₩37,320 | ₩37,320 | ₩36,207 | ₩36,717 | -1.62% | 10만 |
|---|
| 2026.01.06 | ₩36,985 | ₩37,668 | ₩36,985 | ₩37,480 | +1.34% | 11만 |
|---|
| 2026.01.05 | ₩35,980 | ₩36,717 | ₩35,980 | ₩36,583 | +1.68% | 11.8만 |
|---|
| 2026.01.02 | ₩36,154 | ₩36,181 | ₩34,854 | ₩35,497 | -1.82% | 18.7만 |
|---|
| 2025.12.31 | ₩35,671 | ₩35,939 | ₩35,524 | ₩35,846 | +0.49% | 4.2만 |
|---|
| 2025.12.30 | ₩35,685 | ₩36,020 | ₩35,243 | ₩35,792 | +0.30% | 6.1만 |
|---|
| 2025.12.29 | ₩35,658 | ₩35,658 | ₩34,841 | ₩35,176 | -1.35% | 5만 |
|---|
| 2025.12.26 | ₩36,114 | ₩36,810 | ₩36,073 | ₩36,073 | -0.11% | 6.5만 |
|---|
| 2025.12.24 | ₩36,114 | ₩36,114 | ₩35,792 | ₩35,872 | -0.67% | 2.8만 |
|---|
| 2025.12.23 | ₩35,524 | ₩36,181 | ₩35,524 | ₩35,980 | +1.28% | 2.7만 |
|---|
| 2025.12.22 | ₩35,122 | ₩35,792 | ₩35,122 | ₩35,484 | +1.03% | 6.2만 |
|---|
| 2025.12.19 | ₩35,712 | ₩35,712 | ₩34,854 | ₩35,497 | -0.60% | 3.7만 |
|---|
| 2025.12.18 | ₩34,586 | ₩35,042 | ₩34,586 | ₩34,841 | +0.74% | 1.5만 |
|---|
| 2025.12.17 | ₩35,042 | ₩35,162 | ₩34,492 | ₩34,492 | -1.57% | 2.7만 |
|---|
| 2025.12.16 | ₩34,774 | ₩34,867 | ₩34,345 | ₩34,425 | -1.00% | 37.9만 |
|---|
| 2025.12.15 | ₩34,559 | ₩34,613 | ₩34,238 | ₩34,532 | -0.08% | 2.2만 |
|---|
| 2025.12.12 | ₩34,693 | ₩34,760 | ₩33,795 | ₩34,090 | -1.74% | 1.4만 |
|---|
| 2025.12.11 | ₩34,144 | ₩34,760 | ₩33,594 | ₩34,559 | +1.22% | 1.8만 |
|---|
| 2025.12.10 | ₩33,501 | ₩34,077 | ₩33,501 | ₩33,635 | +0.40% | 2.3만 |
|---|
| 2025.12.09 | ₩33,393 | ₩33,581 | ₩33,286 | ₩33,366 | -0.08% | 1.9만 |
|---|
| 2025.12.08 | ₩34,211 | ₩34,211 | ₩33,420 | ₩33,635 | -1.68% | 2.6만 |
|---|
| 2025.12.05 | ₩34,117 | ₩34,171 | ₩33,849 | ₩33,862 | -0.75% | 2.5만 |
|---|
| 2025.12.04 | ₩33,447 | ₩34,010 | ₩33,407 | ₩33,822 | +1.12% | 3.7만 |
|---|
| 2025.12.03 | ₩33,313 | ₩33,688 | ₩33,273 | ₩33,474 | +0.48% | 1.8만 |
|---|
| 2025.12.02 | ₩33,407 | ₩33,702 | ₩32,830 | ₩33,152 | -0.76% | 24.9만 |
|---|
| 2025.12.01 | ₩33,125 | ₩33,407 | ₩32,897 | ₩33,353 | +0.69% | 2.1만 |
|---|
| 2025.11.28 | ₩33,031 | ₩33,259 | ₩32,911 | ₩33,072 | +0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩32,388 | ₩33,031 | ₩32,321 | ₩33,031 | +1.99% | 1.1만 |
|---|
| 2025.11.25 | ₩32,160 | ₩32,482 | ₩31,758 | ₩32,482 | +1.00% | 1.9만 |
|---|
| 2025.11.24 | ₩31,705 | ₩31,879 | ₩31,477 | ₩31,879 | +0.55% | 2.1만 |
|---|
| 2025.11.21 | ₩31,383 | ₩31,624 | ₩30,820 | ₩31,598 | +0.68% | 3.5만 |
|---|
| 2025.11.20 | ₩32,308 | ₩32,495 | ₩31,236 | ₩31,303 | -3.11% | 1.5만 |
|---|
| 2025.11.19 | ₩32,000 | ₩32,160 | ₩31,732 | ₩32,067 | +0.21% | 1.1만 |
|---|
| 2025.11.18 | ₩32,120 | ₩32,254 | ₩31,584 | ₩31,825 | -0.92% | 2.1만 |
|---|
| 2025.11.17 | ₩32,442 | ₩32,562 | ₩32,321 | ₩32,495 | +0.17% | 1.6만 |
|---|
| 2025.11.14 | ₩32,187 | ₩32,603 | ₩32,026 | ₩32,562 | +1.17% | 4.6만 |
|---|
| 2025.11.13 | ₩33,031 | ₩33,125 | ₩32,495 | ₩32,964 | -0.20% | 4.7만 |
|---|
| 2025.11.12 | ₩32,804 | ₩33,018 | ₩32,308 | ₩32,763 | -0.12% | 2.1만 |
|---|
| 2025.11.11 | ₩32,670 | ₩32,737 | ₩32,053 | ₩32,241 | -1.31% | 10.3만 |
|---|
| 2025.11.10 | ₩32,522 | ₩32,897 | ₩32,469 | ₩32,897 | +1.15% | 2.9만 |
|---|
| 2025.11.07 | ₩31,665 | ₩31,959 | ₩31,423 | ₩31,799 | +0.42% | 3.4만 |
|---|
| 2025.11.06 | ₩31,879 | ₩32,067 | ₩31,557 | ₩31,986 | +0.34% | 1만 |
|---|
| 2025.11.05 | ₩31,598 | ₩31,959 | ₩31,276 | ₩31,745 | +0.47% | 2.9만 |
|---|
| 2025.11.04 | ₩31,490 | ₩31,785 | ₩31,062 | ₩31,182 | -0.98% | 6.4만 |
|---|
| 2025.11.03 | ₩32,335 | ₩32,335 | ₩31,825 | ₩32,093 | -0.75% | 7.7만 |
|---|
| 2025.10.31 | ₩32,174 | ₩32,294 | ₩31,933 | ₩32,080 | -0.29% | 2.8만 |
|---|
| 2025.10.30 | ₩31,946 | ₩32,321 | ₩31,946 | ₩32,268 | +1.01% | 1.9만 |
|---|
| 2025.10.29 | ₩32,723 | ₩32,978 | ₩31,892 | ₩32,241 | -1.47% | 14.2만 |
|---|
| 2025.10.28 | ₩32,026 | ₩32,361 | ₩31,866 | ₩32,361 | +1.05% | 1.7만 |
|---|
| 2025.10.27 | ₩32,442 | ₩32,442 | ₩31,624 | ₩32,067 | -1.16% | 8.8만 |
|---|
| 2025.10.24 | ₩32,361 | ₩32,482 | ₩31,839 | ₩32,308 | -0.17% | 2.9만 |
|---|
| 2025.10.23 | ₩32,294 | ₩32,442 | ₩32,040 | ₩32,294 | 0.00% | 1.7만 |
|---|
| 2025.10.22 | ₩32,335 | ₩32,428 | ₩31,236 | ₩31,866 | -1.45% | 13.2만 |
|---|
| 2025.10.21 | ₩32,830 | ₩32,830 | ₩31,758 | ₩32,214 | -1.88% | 7만 |
|---|
| 2025.10.20 | ₩33,031 | ₩33,098 | ₩32,844 | ₩32,897 | -0.41% | 2만 |
|---|
| 2025.10.17 | ₩33,165 | ₩33,165 | ₩32,375 | ₩32,616 | -1.66% | 4.9만 |
|---|
| 2025.10.16 | ₩33,045 | ₩33,501 | ₩32,844 | ₩33,206 | +0.49% | 4.8만 |
|---|
| 2025.10.15 | ₩32,804 | ₩33,273 | ₩32,804 | ₩33,031 | +0.69% | 1.6만 |
|---|
| 2025.10.14 | ₩32,643 | ₩33,299 | ₩32,241 | ₩32,911 | +0.82% | 2.9만 |
|---|
| 2025.10.13 | ₩32,817 | ₩32,964 | ₩32,361 | ₩32,857 | +0.12% | 12.9만 |
|---|
| 2025.10.10 | ₩32,777 | ₩32,924 | ₩31,758 | ₩31,758 | -3.11% | 16만 |
|---|