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 | ₩36,141 | ₩36,557 | ₩35,859 | ₩36,061 | -0.22% | 9.7천 |
| 2026.10.08 | ₩35,417 | ₩35,967 | ₩35,309 | ₩35,578 | +0.45% | 1.4만 |
| 2026.10.07 | ₩35,618 | ₩36,007 | ₩35,417 | ₩35,578 | -0.11% | 5.7천 |
| 2026.10.06 | ₩36,409 | ₩36,517 | ₩35,926 | ₩36,168 | -0.66% | 19.6만 |
| 2026.10.05 | ₩36,544 | ₩36,637 | ₩36,087 | ₩36,141 | -1.10% | 8.1만 |
| 2026.10.02 | ₩36,369 | ₩36,664 | ₩36,087 | ₩36,570 | +0.55% | 27.9만 |
| 2026.10.01 | ₩36,436 | ₩36,959 | ₩36,020 | ₩36,101 | -0.92% | 7.4만 |
| 2026.09.30 | ₩37,228 | ₩37,228 | ₩36,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,933 |
| -0.79% |
| 1.1만 |
| 2026.09.29 | ₩37,483 | ₩37,577 | ₩36,892 | ₩37,147 | -0.89% | 3.6만 |
|---|
| 2026.09.28 | ₩37,483 | ₩37,818 | ₩37,161 | ₩37,603 | +0.32% | 9.7천 |
|---|
| 2026.09.25 | ₩38,274 | ₩38,449 | ₩37,697 | ₩38,449 | +0.46% | 8.8만 |
|---|
| 2026.09.24 | ₩38,194 | ₩38,274 | ₩37,590 | ₩38,274 | +0.21% | 3.4만 |
|---|
| 2026.09.23 | ₩38,677 | ₩38,905 | ₩38,234 | ₩38,449 | -0.59% | 1.4만 |
|---|
| 2026.09.22 | ₩38,999 | ₩39,535 | ₩38,784 | ₩39,374 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩38,931 | ₩39,092 | ₩38,610 | ₩39,066 | +0.34% | 1.9만 |
|---|
| 2026.09.18 | ₩38,636 | ₩38,878 | ₩38,395 | ₩38,878 | +0.63% | 3.2만 |
|---|
| 2026.09.17 | ₩38,851 | ₩38,985 | ₩38,288 | ₩38,918 | +0.17% | 7.6만 |
|---|
| 2026.09.16 | ₩38,435 | ₩38,529 | ₩37,590 | ₩38,100 | -0.87% | 2.1만 |
|---|
| 2026.09.15 | ₩38,542 | ₩38,542 | ₩37,885 | ₩38,435 | -0.28% | 5.2만 |
|---|
| 2026.09.14 | ₩38,234 | ₩38,529 | ₩37,872 | ₩38,475 | +0.63% | 5.7만 |
|---|
| 2026.09.11 | ₩39,428 | ₩39,750 | ₩38,891 | ₩38,891 | -1.36% | 4.3만 |
|---|
| 2026.09.10 | ₩39,334 | ₩39,414 | ₩38,797 | ₩39,092 | -0.61% | 2만 |
|---|
| 2026.09.09 | ₩40,434 | ₩40,488 | ₩39,884 | ₩39,978 | -1.13% | 19.9만 |
|---|
| 2026.09.08 | ₩39,844 | ₩40,434 | ₩39,844 | ₩40,166 | +0.81% | 3만 |
|---|
| 2026.09.04 | ₩39,589 | ₩40,099 | ₩39,575 | ₩39,951 | +0.91% | 8만 |
|---|
| 2026.09.03 | ₩39,361 | ₩40,099 | ₩39,361 | ₩40,072 | +1.81% | 8.3만 |
|---|
| 2026.09.02 | ₩38,891 | ₩39,307 | ₩38,381 | ₩39,240 | +0.90% | 7.4만 |
|---|
| 2026.09.01 | ₩38,958 | ₩39,294 | ₩38,261 | ₩38,569 | -1.00% | 9.2만 |
|---|
| 2026.08.31 | ₩39,200 | ₩39,830 | ₩38,475 | ₩39,066 | -0.34% | 6.2만 |
|---|
| 2026.08.28 | ₩39,991 | ₩39,991 | ₩38,730 | ₩39,146 | -2.11% | 4.5만 |
|---|
| 2026.08.27 | ₩39,897 | ₩39,897 | ₩39,213 | ₩39,710 | -0.47% | 4.1만 |
|---|
| 2026.08.26 | ₩40,112 | ₩40,112 | ₩39,750 | ₩39,911 | -0.50% | 1.1만 |
|---|
| 2026.08.25 | ₩39,562 | ₩40,045 | ₩39,468 | ₩40,045 | +1.22% | 2만 |
|---|
| 2026.08.24 | ₩39,897 | ₩39,978 | ₩39,213 | ₩39,629 | -0.67% | 11.9만 |
|---|
| 2026.08.21 | ₩39,602 | ₩40,099 | ₩39,388 | ₩40,058 | +1.15% | 2만 |
|---|
| 2026.08.20 | ₩38,650 | ₩39,173 | ₩38,435 | ₩39,146 | +1.28% | 2.7만 |
|---|
| 2026.08.19 | ₩38,449 | ₩38,824 | ₩38,059 | ₩38,703 | +0.66% | 2만 |
|---|
| 2026.08.18 | ₩37,308 | ₩37,630 | ₩37,134 | ₩37,134 | -0.47% | 1.8만 |
|---|
| 2026.08.17 | ₩37,429 | ₩37,899 | ₩37,429 | ₩37,684 | +0.68% | 2.8만 |
|---|
| 2026.08.14 | ₩37,751 | ₩37,925 | ₩37,107 | ₩37,442 | -0.82% | 6.8만 |
|---|
| 2026.08.13 | ₩37,738 | ₩37,899 | ₩37,322 | ₩37,831 | +0.25% | 5.5천 |
|---|
| 2026.08.12 | ₩38,247 | ₩38,408 | ₩37,670 | ₩37,684 | -1.47% | 11.8만 |
|---|
| 2026.08.11 | ₩37,979 | ₩38,636 | ₩37,764 | ₩37,791 | -0.49% | 2.1만 |
|---|
| 2026.08.10 | ₩37,831 | ₩38,381 | ₩37,711 | ₩38,207 | +0.99% | 4.1만 |
|---|
| 2026.08.07 | ₩37,322 | ₩38,100 | ₩37,027 | ₩38,100 | +2.08% | 2.6만 |
|---|
| 2026.08.06 | ₩36,745 | ₩36,798 | ₩36,557 | ₩36,624 | -0.33% | 5.6천 |
|---|
| 2026.08.05 | ₩36,369 | ₩36,825 | ₩36,369 | ₩36,705 | +0.92% | 7만 |
|---|
| 2026.08.04 | ₩35,725 | ₩36,222 | ₩35,685 | ₩35,859 | +0.38% | 16.3만 |
|---|
| 2026.08.03 | ₩35,081 | ₩35,296 | ₩34,411 | ₩35,229 | +0.42% | 12.7만 |
|---|
| 2026.07.31 | ₩34,571 | ₩35,283 | ₩34,571 | ₩35,054 | +1.40% | 17.8만 |
|---|
| 2026.07.30 | ₩34,853 | ₩35,363 | ₩34,478 | ₩35,001 | +0.42% | 21만 |
|---|
| 2026.07.29 | ₩34,236 | ₩34,773 | ₩33,941 | ₩34,478 | +0.71% | 4.9만 |
|---|
| 2026.07.28 | ₩34,384 | ₩35,041 | ₩34,209 | ₩34,317 | -0.20% | 7.5천 |
|---|
| 2026.07.27 | ₩34,706 | ₩34,786 | ₩34,250 | ₩34,504 | -0.58% | 2만 |
|---|
| 2026.07.24 | ₩34,209 | ₩34,531 | ₩33,539 | ₩34,424 | +0.63% | 41.7만 |
|---|
| 2026.07.23 | ₩34,209 | ₩34,545 | ₩33,901 | ₩34,196 | -0.04% | 7.2만 |
|---|
| 2026.07.22 | ₩34,478 | ₩35,028 | ₩34,478 | ₩34,692 | +0.62% | 13.8만 |
|---|
| 2026.07.21 | ₩33,860 | ₩34,478 | ₩33,860 | ₩34,276 | +1.23% | 4.2만 |
|---|
| 2026.07.20 | ₩33,901 | ₩34,075 | ₩33,646 | ₩33,820 | -0.24% | 5.2만 |
|---|
| 2026.07.17 | ₩34,437 | ₩34,437 | ₩33,793 | ₩33,995 | -1.29% | 5.8만 |
|---|
| 2026.07.16 | ₩34,343 | ₩34,598 | ₩33,995 | ₩34,545 | +0.59% | 27.7만 |
|---|
| 2026.07.15 | ₩34,893 | ₩34,893 | ₩34,437 | ₩34,867 | -0.08% | 9.1만 |
|---|
| 2026.07.14 | ₩34,531 | ₩35,028 | ₩34,478 | ₩34,732 | +0.58% | 2.5만 |
|---|
| 2026.07.13 | ₩34,706 | ₩34,773 | ₩34,089 | ₩34,290 | -1.20% | 1.8만 |
|---|
| 2026.07.10 | ₩34,840 | ₩35,028 | ₩34,571 | ₩35,028 | +0.54% | 7천 |
|---|
| 2026.07.09 | ₩34,826 | ₩34,880 | ₩34,571 | ₩34,773 | -0.15% | 7.5천 |
|---|
| 2026.07.08 | ₩34,571 | ₩34,665 | ₩33,941 | ₩34,504 | -0.19% | 2만 |
|---|
| 2026.07.07 | ₩35,215 | ₩35,564 | ₩34,853 | ₩35,001 | -0.61% | 1.6만 |
|---|
| 2026.07.06 | ₩35,296 | ₩35,564 | ₩35,296 | ₩35,564 | +0.76% | 1.4만 |
|---|
| 2026.07.02 | ₩35,135 | ₩35,242 | ₩34,625 | ₩35,028 | -0.31% | 3.2만 |
|---|
| 2026.07.01 | ₩34,545 | ₩34,598 | ₩34,209 | ₩34,571 | +0.08% | 3.7만 |
|---|
| 2026.06.30 | ₩34,706 | ₩34,706 | ₩34,209 | ₩34,478 | -0.66% | 3.2만 |
|---|
| 2026.06.29 | ₩34,679 | ₩34,920 | ₩34,156 | ₩34,531 | -0.43% | 3.1만 |
|---|
| 2026.06.26 | ₩34,531 | ₩35,122 | ₩34,048 | ₩34,558 | +0.08% | 19.3만 |
|---|
| 2026.06.25 | ₩34,907 | ₩34,907 | ₩33,995 | ₩34,236 | -1.92% | 3.3만 |
|---|
| 2026.06.24 | ₩34,639 | ₩34,679 | ₩33,887 | ₩34,263 | -1.08% | 3.5만 |
|---|
| 2026.06.23 | ₩35,269 | ₩35,323 | ₩34,746 | ₩35,081 | -0.53% | 2.8만 |
|---|
| 2026.06.22 | ₩35,752 | ₩36,128 | ₩35,484 | ₩35,940 | +0.53% | 2.4만 |
|---|
| 2026.06.18 | ₩37,134 | ₩37,134 | ₩35,631 | ₩35,631 | -4.05% | 3.3만 |
|---|
| 2026.06.17 | ₩37,295 | ₩37,550 | ₩36,637 | ₩36,637 | -1.76% | 3.5만 |
|---|
| 2026.06.16 | ₩37,080 | ₩37,402 | ₩36,785 | ₩37,402 | +0.87% | 1.3만 |
|---|
| 2026.06.15 | ₩36,906 | ₩37,429 | ₩36,892 | ₩37,429 | +1.42% | 7만 |
|---|
| 2026.06.12 | ₩35,806 | ₩36,222 | ₩35,725 | ₩36,047 | +0.67% | 1.2만 |
|---|
| 2026.06.11 | ₩34,692 | ₩35,806 | ₩34,571 | ₩35,806 | +3.21% | 3.9만 |
|---|
| 2026.06.10 | ₩34,867 | ₩34,961 | ₩34,290 | ₩34,478 | -1.12% | 4만 |
|---|
| 2026.06.09 | ₩35,376 | ₩36,222 | ₩34,585 | ₩35,014 | -1.02% | 4.2만 |
|---|
| 2026.06.08 | ₩35,403 | ₩36,061 | ₩35,041 | ₩35,390 | -0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩36,423 | ₩36,423 | ₩34,974 | ₩35,122 | -3.57% | 2.4만 |
|---|
| 2026.06.04 | ₩36,423 | ₩36,731 | ₩36,369 | ₩36,731 | +0.85% | 5.8만 |
|---|
| 2026.06.03 | ₩36,758 | ₩36,758 | ₩35,752 | ₩36,168 | -1.61% | 28.2만 |
|---|
| 2026.06.02 | ₩37,214 | ₩37,241 | ₩36,691 | ₩37,134 | -0.22% | 6.4만 |
|---|
| 2026.06.01 | ₩36,906 | ₩37,094 | ₩36,369 | ₩36,866 | -0.11% | 4.6만 |
|---|
| 2026.05.29 | ₩37,080 | ₩37,295 | ₩36,959 | ₩37,120 | +0.11% | 4.3만 |
|---|
| 2026.05.28 | ₩36,705 | ₩37,201 | ₩36,248 | ₩37,080 | +1.02% | 3.2만 |
|---|
| 2026.05.27 | ₩36,637 | ₩37,027 | ₩36,436 | ₩36,785 | +0.40% | 14.6만 |
|---|
| 2026.05.26 | ₩36,678 | ₩37,362 | ₩36,651 | ₩36,705 | +0.07% | 16.5만 |
|---|
| 2026.05.22 | ₩36,168 | ₩36,222 | ₩35,752 | ₩36,074 | -0.26% | 9.6만 |
|---|
| 2026.05.21 | ₩35,792 | ₩36,222 | ₩35,403 | ₩36,141 | +0.97% | 14만 |
|---|
| 2026.05.20 | ₩35,645 | ₩36,208 | ₩35,645 | ₩35,967 | +0.90% | 3.9만 |
|---|
| 2026.05.19 | ₩35,806 | ₩35,886 | ₩35,296 | ₩35,309 | -1.39% | 6.7만 |
|---|
| 2026.05.18 | ₩36,222 | ₩36,222 | ₩35,618 | ₩36,222 | 0.00% | 28.4만 |
|---|
| 2026.05.15 | ₩36,718 | ₩36,852 | ₩35,725 | ₩36,047 | -1.83% | 8.1만 |
|---|
| 2026.05.14 | ₩37,858 | ₩38,180 | ₩37,201 | ₩37,375 | -1.28% | 3.8만 |
|---|
| 2026.05.13 | ₩38,019 | ₩38,100 | ₩37,684 | ₩37,791 | -0.60% | 4.8만 |
|---|
| 2026.05.12 | ₩38,127 | ₩38,395 | ₩37,429 | ₩38,328 | +0.53% | 9.7만 |
|---|
| 2026.05.11 | ₩38,368 | ₩38,905 | ₩38,355 | ₩38,677 | +0.80% | 10.5만 |
|---|
| 2026.05.08 | ₩37,899 | ₩38,422 | ₩37,751 | ₩38,046 | +0.39% | 3.5만 |
|---|
| 2026.05.07 | ₩38,261 | ₩38,636 | ₩37,416 | ₩37,751 | -1.33% | 9.4만 |
|---|
| 2026.05.06 | ₩36,678 | ₩37,899 | ₩36,678 | ₩37,818 | +3.11% | 12.6만 |
|---|
| 2026.05.05 | ₩36,289 | ₩36,302 | ₩35,765 | ₩35,886 | -1.11% | 20.8만 |
|---|
| 2026.05.04 | ₩35,926 | ₩36,289 | ₩35,537 | ₩35,792 | -0.37% | 4.8만 |
|---|
| 2026.05.01 | ₩36,275 | ₩36,289 | ₩35,926 | ₩35,953 | -0.89% | 4.4만 |
|---|
| 2026.04.30 | ₩35,833 | ₩36,248 | ₩35,698 | ₩36,007 | +0.49% | 11만 |
|---|
| 2026.04.29 | ₩35,819 | ₩36,289 | ₩35,175 | ₩35,309 | -1.42% | 3.8만 |
|---|
| 2026.04.28 | ₩36,222 | ₩36,450 | ₩35,819 | ₩35,819 | -1.11% | 1.6만 |
|---|
| 2026.04.27 | ₩36,946 | ₩37,228 | ₩36,262 | ₩36,302 | -1.74% | 11.6만 |
|---|
| 2026.04.24 | ₩37,013 | ₩37,268 | ₩36,758 | ₩36,946 | -0.18% | 7.7만 |
|---|
| 2026.04.23 | ₩37,550 | ₩37,644 | ₩36,476 | ₩36,785 | -2.04% | 2.6만 |
|---|
| 2026.04.22 | ₩37,577 | ₩37,872 | ₩37,536 | ₩37,805 | +0.61% | 2.7만 |
|---|
| 2026.04.21 | ₩38,516 | ₩38,891 | ₩37,094 | ₩37,255 | -3.27% | 12.9만 |
|---|
| 2026.04.20 | ₩38,556 | ₩38,905 | ₩38,234 | ₩38,462 | -0.24% | 4.6만 |
|---|
| 2026.04.17 | ₩38,355 | ₩39,321 | ₩38,355 | ₩38,905 | +1.43% | 2.7만 |
|---|
| 2026.04.16 | ₩38,113 | ₩38,261 | ₩37,697 | ₩37,831 | -0.74% | 1.6만 |
|---|
| 2026.04.15 | ₩38,153 | ₩38,569 | ₩37,899 | ₩38,006 | -0.39% | 3.9만 |
|---|
| 2026.04.14 | ₩37,550 | ₩38,100 | ₩37,523 | ₩38,059 | +1.36% | 11.9만 |
|---|
| 2026.04.13 | ₩36,758 | ₩37,416 | ₩36,503 | ₩37,080 | +0.88% | 2.2만 |
|---|
| 2026.04.10 | ₩37,228 | ₩37,389 | ₩36,986 | ₩37,228 | 0.00% | 2.2만 |
|---|
| 2026.04.09 | ₩36,812 | ₩37,335 | ₩36,678 | ₩36,731 | -0.22% | 2.1만 |
|---|
| 2026.04.08 | ₩37,335 | ₩37,536 | ₩36,557 | ₩36,892 | -1.19% | 2만 |
|---|
| 2026.04.07 | ₩35,189 | ₩35,189 | ₩34,437 | ₩35,122 | -0.19% | 1.9만 |
|---|
| 2026.04.06 | ₩35,041 | ₩35,551 | ₩34,880 | ₩34,907 | -0.38% | 2.3만 |
|---|
| 2026.04.02 | ₩34,773 | ₩35,390 | ₩34,504 | ₩34,786 | +0.04% | 3.3만 |
|---|
| 2026.04.01 | ₩35,296 | ₩35,752 | ₩34,947 | ₩35,417 | +0.34% | 3.4만 |
|---|
| 2026.03.31 | ₩34,089 | ₩34,746 | ₩33,793 | ₩34,545 | +1.34% | 3.2만 |
|---|
| 2026.03.30 | ₩33,713 | ₩33,941 | ₩33,069 | ₩33,176 | -1.59% | 4.8만 |
|---|
| 2026.03.27 | ₩33,391 | ₩33,928 | ₩33,284 | ₩33,351 | -0.12% | 2.6만 |
|---|
| 2026.03.26 | ₩33,968 | ₩34,075 | ₩33,190 | ₩33,337 | -1.86% | 3.4만 |
|---|
| 2026.03.25 | ₩34,451 | ₩34,880 | ₩34,370 | ₩34,558 | +0.31% | 2만 |
|---|
| 2026.03.24 | ₩33,579 | ₩33,753 | ₩33,284 | ₩33,753 | +0.52% | 3.1만 |
|---|
| 2026.03.23 | ₩33,418 | ₩33,995 | ₩33,284 | ₩33,512 | +0.28% | 5.8만 |
|---|
| 2026.03.20 | ₩34,035 | ₩34,062 | ₩32,801 | ₩32,988 | -3.07% | 6.4만 |
|---|
| 2026.03.19 | ₩33,606 | ₩34,102 | ₩33,082 | ₩33,834 | +0.68% | 4.7만 |
|---|
| 2026.03.18 | ₩35,269 | ₩35,269 | ₩34,598 | ₩34,692 | -1.64% | 5.3만 |
|---|
| 2026.03.17 | ₩35,712 | ₩35,873 | ₩35,417 | ₩35,658 | -0.15% | 44.7만 |
|---|
| 2026.03.16 | ₩35,135 | ₩35,631 | ₩34,880 | ₩35,376 | +0.69% | 7.7만 |
|---|
| 2026.03.13 | ₩35,470 | ₩35,672 | ₩34,021 | ₩34,035 | -4.05% | 7.6만 |
|---|
| 2026.03.12 | ₩35,645 | ₩35,859 | ₩35,054 | ₩35,323 | -0.90% | 3.6만 |
|---|
| 2026.03.11 | ₩36,181 | ₩36,235 | ₩35,390 | ₩36,047 | -0.37% | 54.4만 |
|---|
| 2026.03.10 | ₩36,919 | ₩37,496 | ₩36,463 | ₩36,705 | -0.58% | 7.4만 |
|---|
| 2026.03.09 | ₩35,551 | ₩36,624 | ₩34,612 | ₩36,624 | +3.02% | 11만 |
|---|
| 2026.03.06 | ₩35,980 | ₩36,195 | ₩35,283 | ₩36,141 | +0.45% | 31만 |
|---|
| 2026.03.05 | ₩37,831 | ₩37,831 | ₩36,275 | ₩36,584 | -3.30% | 12.2만 |
|---|
| 2026.03.04 | ₩37,375 | ₩37,858 | ₩37,362 | ₩37,523 | +0.39% | 4.3만 |
|---|
| 2026.03.03 | ₩38,167 | ₩38,167 | ₩35,765 | ₩37,027 | -2.99% | 27.3만 |
|---|
| 2026.03.02 | ₩40,260 | ₩40,434 | ₩39,535 | ₩40,005 | -0.63% | 5.2만 |
|---|
| 2026.02.27 | ₩40,608 | ₩41,065 | ₩40,112 | ₩40,997 | +0.96% | 8만 |
|---|
| 2026.02.26 | ₩40,461 | ₩40,890 | ₩39,938 | ₩40,890 | +1.06% | 17.5만 |
|---|
| 2026.02.25 | ₩40,649 | ₩41,091 | ₩40,649 | ₩40,944 | +0.73% | 5.5만 |
|---|
| 2026.02.24 | ₩40,447 | ₩40,649 | ₩40,233 | ₩40,488 | +0.10% | 7.1만 |
|---|
| 2026.02.23 | ₩40,085 | ₩40,488 | ₩39,978 | ₩40,367 | +0.70% | 19.4만 |
|---|
| 2026.02.20 | ₩39,441 | ₩40,085 | ₩38,905 | ₩40,005 | +1.43% | 1.8만 |
|---|
| 2026.02.19 | ₩38,891 | ₩39,495 | ₩38,502 | ₩39,441 | +1.41% | 2.8만 |
|---|
| 2026.02.18 | ₩39,240 | ₩39,643 | ₩38,636 | ₩39,562 | +0.82% | 2.6만 |
|---|
| 2026.02.17 | ₩38,864 | ₩39,146 | ₩38,100 | ₩39,146 | +0.72% | 4만 |
|---|
| 2026.02.13 | ₩38,435 | ₩39,428 | ₩38,086 | ₩39,267 | +2.16% | 2.9만 |
|---|
| 2026.02.12 | ₩39,388 | ₩40,018 | ₩38,033 | ₩38,328 | -2.69% | 6.1만 |
|---|
| 2026.02.11 | ₩38,972 | ₩39,106 | ₩38,542 | ₩39,092 | +0.31% | 4.2만 |
|---|
| 2026.02.10 | ₩38,636 | ₩38,838 | ₩38,234 | ₩38,542 | -0.24% | 3.2만 |
|---|
| 2026.02.09 | ₩38,113 | ₩38,556 | ₩37,684 | ₩38,502 | +1.02% | 6.9만 |
|---|
| 2026.02.06 | ₩36,933 | ₩37,818 | ₩36,933 | ₩37,818 | +2.40% | 5.6만 |
|---|
| 2026.02.05 | ₩37,348 | ₩37,550 | ₩36,289 | ₩36,423 | -2.48% | 7.2만 |
|---|
| 2026.02.04 | ₩38,771 | ₩38,771 | ₩37,161 | ₩37,939 | -2.15% | 7.9만 |
|---|
| 2026.02.03 | ₩38,167 | ₩38,636 | ₩37,711 | ₩38,207 | +0.11% | 7.9만 |
|---|
| 2026.02.02 | ₩37,590 | ₩37,872 | ₩37,000 | ₩37,684 | +0.25% | 11.4만 |
|---|
| 2026.01.30 | ₩38,677 | ₩38,905 | ₩36,919 | ₩37,416 | -3.26% | 18.9만 |
|---|
| 2026.01.29 | ₩40,984 | ₩41,387 | ₩39,441 | ₩40,045 | -2.29% | 15.9만 |
|---|
| 2026.01.28 | ₩40,045 | ₩40,327 | ₩39,777 | ₩40,327 | +0.70% | 10.3만 |
|---|
| 2026.01.27 | ₩39,508 | ₩39,884 | ₩39,186 | ₩39,643 | +0.34% | 10.2만 |
|---|
| 2026.01.26 | ₩39,495 | ₩40,474 | ₩39,200 | ₩39,200 | -0.75% | 50.9만 |
|---|
| 2026.01.23 | ₩38,408 | ₩38,905 | ₩38,381 | ₩38,905 | +1.29% | 15.4만 |
|---|
| 2026.01.22 | ₩38,113 | ₩38,234 | ₩37,831 | ₩38,234 | +0.32% | 4.6만 |
|---|
| 2026.01.21 | ₩37,952 | ₩38,194 | ₩37,603 | ₩37,818 | -0.35% | 4.8만 |
|---|
| 2026.01.20 | ₩37,174 | ₩37,577 | ₩36,892 | ₩37,563 | +1.05% | 10.7만 |
|---|
| 2026.01.16 | ₩37,161 | ₩37,362 | ₩36,570 | ₩36,772 | -1.05% | 4.3만 |
|---|
| 2026.01.15 | ₩37,389 | ₩37,577 | ₩37,027 | ₩37,536 | +0.39% | 3.6만 |
|---|
| 2026.01.14 | ₩37,577 | ₩37,630 | ₩37,107 | ₩37,603 | +0.07% | 7.7만 |
|---|
| 2026.01.13 | ₩37,738 | ₩37,899 | ₩37,053 | ₩37,429 | -0.82% | 5.4만 |
|---|
| 2026.01.12 | ₩37,308 | ₩37,536 | ₩37,107 | ₩37,483 | +0.47% | 7.8만 |
|---|
| 2026.01.09 | ₩37,174 | ₩37,174 | ₩36,691 | ₩36,705 | -1.26% | 5.2만 |
|---|
| 2026.01.08 | ₩36,758 | ₩36,892 | ₩36,275 | ₩36,705 | -0.15% | 4.1만 |
|---|
| 2026.01.07 | ₩37,362 | ₩37,362 | ₩36,248 | ₩36,758 | -1.62% | 10만 |
|---|
| 2026.01.06 | ₩37,027 | ₩37,711 | ₩37,027 | ₩37,523 | +1.34% | 11만 |
|---|
| 2026.01.05 | ₩36,020 | ₩36,758 | ₩36,020 | ₩36,624 | +1.68% | 11.8만 |
|---|
| 2026.01.02 | ₩36,195 | ₩36,222 | ₩34,893 | ₩35,537 | -1.82% | 18.7만 |
|---|
| 2025.12.31 | ₩35,712 | ₩35,980 | ₩35,564 | ₩35,886 | +0.49% | 4.2만 |
|---|
| 2025.12.30 | ₩35,725 | ₩36,061 | ₩35,283 | ₩35,833 | +0.30% | 6.1만 |
|---|
| 2025.12.29 | ₩35,698 | ₩35,698 | ₩34,880 | ₩35,215 | -1.35% | 5만 |
|---|
| 2025.12.26 | ₩36,155 | ₩36,852 | ₩36,114 | ₩36,114 | -0.11% | 6.5만 |
|---|
| 2025.12.24 | ₩36,155 | ₩36,155 | ₩35,833 | ₩35,913 | -0.67% | 2.8만 |
|---|
| 2025.12.23 | ₩35,564 | ₩36,222 | ₩35,564 | ₩36,020 | +1.28% | 2.7만 |
|---|
| 2025.12.22 | ₩35,162 | ₩35,833 | ₩35,162 | ₩35,524 | +1.03% | 6.2만 |
|---|
| 2025.12.19 | ₩35,752 | ₩35,752 | ₩34,893 | ₩35,537 | -0.60% | 3.7만 |
|---|
| 2025.12.18 | ₩34,625 | ₩35,081 | ₩34,625 | ₩34,880 | +0.74% | 1.5만 |
|---|
| 2025.12.17 | ₩35,081 | ₩35,202 | ₩34,531 | ₩34,531 | -1.57% | 2.7만 |
|---|
| 2025.12.16 | ₩34,813 | ₩34,907 | ₩34,384 | ₩34,464 | -1.00% | 37.9만 |
|---|
| 2025.12.15 | ₩34,598 | ₩34,652 | ₩34,276 | ₩34,571 | -0.08% | 2.2만 |
|---|
| 2025.12.12 | ₩34,732 | ₩34,800 | ₩33,834 | ₩34,129 | -1.74% | 1.4만 |
|---|
| 2025.12.11 | ₩34,182 | ₩34,800 | ₩33,632 | ₩34,598 | +1.22% | 1.8만 |
|---|
| 2025.12.10 | ₩33,539 | ₩34,115 | ₩33,539 | ₩33,673 | +0.40% | 2.3만 |
|---|
| 2025.12.09 | ₩33,431 | ₩33,619 | ₩33,324 | ₩33,404 | -0.08% | 1.9만 |
|---|
| 2025.12.08 | ₩34,250 | ₩34,250 | ₩33,458 | ₩33,673 | -1.68% | 2.6만 |
|---|
| 2025.12.05 | ₩34,156 | ₩34,209 | ₩33,887 | ₩33,901 | -0.75% | 2.5만 |
|---|
| 2025.12.04 | ₩33,485 | ₩34,048 | ₩33,445 | ₩33,860 | +1.12% | 3.7만 |
|---|
| 2025.12.03 | ₩33,351 | ₩33,726 | ₩33,310 | ₩33,512 | +0.48% | 1.8만 |
|---|
| 2025.12.02 | ₩33,445 | ₩33,740 | ₩32,868 | ₩33,190 | -0.76% | 24.9만 |
|---|
| 2025.12.01 | ₩33,163 | ₩33,445 | ₩32,935 | ₩33,391 | +0.69% | 2.1만 |
|---|
| 2025.11.28 | ₩33,069 | ₩33,297 | ₩32,948 | ₩33,109 | +0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩32,425 | ₩33,069 | ₩32,358 | ₩33,069 | +1.99% | 1.1만 |
|---|
| 2025.11.25 | ₩32,197 | ₩32,519 | ₩31,794 | ₩32,519 | +1.00% | 1.9만 |
|---|
| 2025.11.24 | ₩31,741 | ₩31,915 | ₩31,513 | ₩31,915 | +0.55% | 2.1만 |
|---|
| 2025.11.21 | ₩31,419 | ₩31,660 | ₩30,855 | ₩31,634 | +0.68% | 3.5만 |
|---|
| 2025.11.20 | ₩32,345 | ₩32,532 | ₩31,271 | ₩31,338 | -3.11% | 1.5만 |
|---|
| 2025.11.19 | ₩32,036 | ₩32,197 | ₩31,768 | ₩32,103 | +0.21% | 1.1만 |
|---|
| 2025.11.18 | ₩32,157 | ₩32,291 | ₩31,620 | ₩31,862 | -0.92% | 2.1만 |
|---|
| 2025.11.17 | ₩32,479 | ₩32,599 | ₩32,358 | ₩32,532 | +0.17% | 1.6만 |
|---|
| 2025.11.14 | ₩32,224 | ₩32,640 | ₩32,063 | ₩32,599 | +1.17% | 4.6만 |
|---|
| 2025.11.13 | ₩33,069 | ₩33,163 | ₩32,532 | ₩33,002 | -0.20% | 4.7만 |
|---|
| 2025.11.12 | ₩32,841 | ₩33,056 | ₩32,345 | ₩32,801 | -0.12% | 2.1만 |
|---|
| 2025.11.11 | ₩32,707 | ₩32,774 | ₩32,090 | ₩32,277 | -1.31% | 10.3만 |
|---|
| 2025.11.10 | ₩32,559 | ₩32,935 | ₩32,506 | ₩32,935 | +1.15% | 2.9만 |
|---|
| 2025.11.07 | ₩31,701 | ₩31,996 | ₩31,459 | ₩31,835 | +0.42% | 3.4만 |
|---|
| 2025.11.06 | ₩31,915 | ₩32,103 | ₩31,593 | ₩32,023 | +0.34% | 1만 |
|---|
| 2025.11.05 | ₩31,634 | ₩31,996 | ₩31,312 | ₩31,781 | +0.47% | 2.9만 |
|---|
| 2025.11.04 | ₩31,526 | ₩31,821 | ₩31,097 | ₩31,218 | -0.98% | 6.4만 |
|---|
| 2025.11.03 | ₩32,371 | ₩32,371 | ₩31,862 | ₩32,130 | -0.75% | 7.7만 |
|---|
| 2025.10.31 | ₩32,210 | ₩32,331 | ₩31,969 | ₩32,116 | -0.29% | 2.8만 |
|---|
| 2025.10.30 | ₩31,982 | ₩32,358 | ₩31,982 | ₩32,304 | +1.01% | 1.9만 |
|---|
| 2025.10.29 | ₩32,760 | ₩33,015 | ₩31,929 | ₩32,277 | -1.47% | 14.2만 |
|---|
| 2025.10.28 | ₩32,063 | ₩32,398 | ₩31,902 | ₩32,398 | +1.05% | 1.7만 |
|---|
| 2025.10.27 | ₩32,479 | ₩32,479 | ₩31,660 | ₩32,103 | -1.16% | 8.8만 |
|---|
| 2025.10.24 | ₩32,398 | ₩32,519 | ₩31,875 | ₩32,345 | -0.17% | 2.9만 |
|---|
| 2025.10.23 | ₩32,331 | ₩32,479 | ₩32,076 | ₩32,331 | 0.00% | 1.7만 |
|---|
| 2025.10.22 | ₩32,371 | ₩32,465 | ₩31,271 | ₩31,902 | -1.45% | 13.2만 |
|---|
| 2025.10.21 | ₩32,868 | ₩32,868 | ₩31,794 | ₩32,251 | -1.88% | 7만 |
|---|
| 2025.10.20 | ₩33,069 | ₩33,136 | ₩32,881 | ₩32,935 | -0.41% | 2만 |
|---|
| 2025.10.17 | ₩33,203 | ₩33,203 | ₩32,412 | ₩32,653 | -1.66% | 4.9만 |
|---|
| 2025.10.16 | ₩33,082 | ₩33,539 | ₩32,881 | ₩33,243 | +0.49% | 4.8만 |
|---|
| 2025.10.15 | ₩32,841 | ₩33,310 | ₩32,841 | ₩33,069 | +0.69% | 1.6만 |
|---|
| 2025.10.14 | ₩32,680 | ₩33,337 | ₩32,277 | ₩32,948 | +0.82% | 2.9만 |
|---|
| 2025.10.13 | ₩32,854 | ₩33,002 | ₩32,398 | ₩32,895 | +0.12% | 12.9만 |
|---|
| 2025.10.10 | ₩32,814 | ₩32,962 | ₩31,794 | ₩31,794 | -3.11% | 16만 |
|---|