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 | ₩36,128 | ₩36,544 | ₩35,847 | ₩36,048 | -0.22% | 9.7천 |
| 2026.10.08 | ₩35,404 | ₩35,954 | ₩35,297 | ₩35,565 | +0.45% | 1.4만 |
| 2026.10.07 | ₩35,605 | ₩35,994 | ₩35,404 | ₩35,565 | -0.11% | 5.7천 |
| 2026.10.06 | ₩36,397 | ₩36,504 | ₩35,914 | ₩36,155 | -0.66% | 19.6만 |
| 2026.10.05 | ₩36,531 | ₩36,625 | ₩36,075 | ₩36,128 | -1.10% | 8.1만 |
| 2026.10.02 | ₩36,356 | ₩36,651 | ₩36,075 | ₩36,558 | +0.55% | 27.9만 |
| 2026.10.01 | ₩36,423 | ₩36,946 | ₩36,008 | ₩36,088 | -0.92% | 7.4만 |
| 2026.09.30 | ₩37,215 | ₩37,215 | ₩36,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,920 |
| -0.79% |
| 1.1만 |
| 2026.09.29 | ₩37,469 | ₩37,563 | ₩36,879 | ₩37,134 | -0.89% | 3.6만 |
|---|
| 2026.09.28 | ₩37,469 | ₩37,805 | ₩37,148 | ₩37,590 | +0.32% | 9.7천 |
|---|
| 2026.09.25 | ₩38,261 | ₩38,435 | ₩37,684 | ₩38,435 | +0.46% | 8.8만 |
|---|
| 2026.09.24 | ₩38,180 | ₩38,261 | ₩37,577 | ₩38,261 | +0.21% | 3.4만 |
|---|
| 2026.09.23 | ₩38,663 | ₩38,891 | ₩38,220 | ₩38,435 | -0.59% | 1.4만 |
|---|
| 2026.09.22 | ₩38,985 | ₩39,521 | ₩38,770 | ₩39,360 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩38,918 | ₩39,079 | ₩38,596 | ₩39,052 | +0.34% | 1.9만 |
|---|
| 2026.09.18 | ₩38,623 | ₩38,864 | ₩38,381 | ₩38,864 | +0.63% | 3.2만 |
|---|
| 2026.09.17 | ₩38,837 | ₩38,971 | ₩38,274 | ₩38,904 | +0.17% | 7.6만 |
|---|
| 2026.09.16 | ₩38,422 | ₩38,516 | ₩37,577 | ₩38,086 | -0.87% | 2.1만 |
|---|
| 2026.09.15 | ₩38,529 | ₩38,529 | ₩37,872 | ₩38,422 | -0.28% | 5.2만 |
|---|
| 2026.09.14 | ₩38,220 | ₩38,516 | ₩37,858 | ₩38,462 | +0.63% | 5.7만 |
|---|
| 2026.09.11 | ₩39,414 | ₩39,736 | ₩38,878 | ₩38,878 | -1.36% | 4.3만 |
|---|
| 2026.09.10 | ₩39,320 | ₩39,401 | ₩38,784 | ₩39,079 | -0.61% | 2만 |
|---|
| 2026.09.09 | ₩40,420 | ₩40,473 | ₩39,870 | ₩39,964 | -1.13% | 19.9만 |
|---|
| 2026.09.08 | ₩39,830 | ₩40,420 | ₩39,830 | ₩40,152 | +0.81% | 3만 |
|---|
| 2026.09.04 | ₩39,575 | ₩40,085 | ₩39,562 | ₩39,937 | +0.91% | 8만 |
|---|
| 2026.09.03 | ₩39,347 | ₩40,085 | ₩39,347 | ₩40,058 | +1.81% | 8.3만 |
|---|
| 2026.09.02 | ₩38,878 | ₩39,293 | ₩38,368 | ₩39,226 | +0.90% | 7.4만 |
|---|
| 2026.09.01 | ₩38,945 | ₩39,280 | ₩38,247 | ₩38,556 | -1.00% | 9.2만 |
|---|
| 2026.08.31 | ₩39,186 | ₩39,816 | ₩38,462 | ₩39,052 | -0.34% | 6.2만 |
|---|
| 2026.08.28 | ₩39,977 | ₩39,977 | ₩38,717 | ₩39,132 | -2.11% | 4.5만 |
|---|
| 2026.08.27 | ₩39,883 | ₩39,883 | ₩39,199 | ₩39,696 | -0.47% | 4.1만 |
|---|
| 2026.08.26 | ₩40,098 | ₩40,098 | ₩39,736 | ₩39,897 | -0.50% | 1.1만 |
|---|
| 2026.08.25 | ₩39,548 | ₩40,031 | ₩39,454 | ₩40,031 | +1.22% | 2만 |
|---|
| 2026.08.24 | ₩39,883 | ₩39,964 | ₩39,199 | ₩39,615 | -0.67% | 11.9만 |
|---|
| 2026.08.21 | ₩39,588 | ₩40,085 | ₩39,374 | ₩40,044 | +1.15% | 2만 |
|---|
| 2026.08.20 | ₩38,636 | ₩39,159 | ₩38,422 | ₩39,132 | +1.28% | 2.7만 |
|---|
| 2026.08.19 | ₩38,435 | ₩38,811 | ₩38,046 | ₩38,690 | +0.66% | 2만 |
|---|
| 2026.08.18 | ₩37,295 | ₩37,617 | ₩37,121 | ₩37,121 | -0.47% | 1.8만 |
|---|
| 2026.08.17 | ₩37,416 | ₩37,885 | ₩37,416 | ₩37,671 | +0.68% | 2.8만 |
|---|
| 2026.08.14 | ₩37,738 | ₩37,912 | ₩37,094 | ₩37,429 | -0.82% | 6.8만 |
|---|
| 2026.08.13 | ₩37,724 | ₩37,885 | ₩37,309 | ₩37,818 | +0.25% | 5.5천 |
|---|
| 2026.08.12 | ₩38,234 | ₩38,395 | ₩37,657 | ₩37,671 | -1.47% | 11.8만 |
|---|
| 2026.08.11 | ₩37,966 | ₩38,623 | ₩37,751 | ₩37,778 | -0.49% | 2.1만 |
|---|
| 2026.08.10 | ₩37,818 | ₩38,368 | ₩37,697 | ₩38,194 | +0.99% | 4.1만 |
|---|
| 2026.08.07 | ₩37,309 | ₩38,086 | ₩37,014 | ₩38,086 | +2.08% | 2.6만 |
|---|
| 2026.08.06 | ₩36,732 | ₩36,786 | ₩36,544 | ₩36,611 | -0.33% | 5.6천 |
|---|
| 2026.08.05 | ₩36,356 | ₩36,812 | ₩36,356 | ₩36,692 | +0.92% | 7만 |
|---|
| 2026.08.04 | ₩35,713 | ₩36,209 | ₩35,672 | ₩35,847 | +0.38% | 16.3만 |
|---|
| 2026.08.03 | ₩35,069 | ₩35,284 | ₩34,398 | ₩35,216 | +0.42% | 12.7만 |
|---|
| 2026.07.31 | ₩34,559 | ₩35,270 | ₩34,559 | ₩35,042 | +1.40% | 17.8만 |
|---|
| 2026.07.30 | ₩34,841 | ₩35,351 | ₩34,466 | ₩34,989 | +0.42% | 21만 |
|---|
| 2026.07.29 | ₩34,224 | ₩34,761 | ₩33,929 | ₩34,466 | +0.71% | 4.9만 |
|---|
| 2026.07.28 | ₩34,372 | ₩35,029 | ₩34,197 | ₩34,305 | -0.20% | 7.5천 |
|---|
| 2026.07.27 | ₩34,693 | ₩34,774 | ₩34,238 | ₩34,492 | -0.58% | 2만 |
|---|
| 2026.07.24 | ₩34,197 | ₩34,519 | ₩33,527 | ₩34,412 | +0.63% | 41.7만 |
|---|
| 2026.07.23 | ₩34,197 | ₩34,533 | ₩33,889 | ₩34,184 | -0.04% | 7.2만 |
|---|
| 2026.07.22 | ₩34,466 | ₩35,015 | ₩34,466 | ₩34,680 | +0.62% | 13.8만 |
|---|
| 2026.07.21 | ₩33,849 | ₩34,466 | ₩33,849 | ₩34,264 | +1.23% | 4.2만 |
|---|
| 2026.07.20 | ₩33,889 | ₩34,063 | ₩33,634 | ₩33,808 | -0.24% | 5.2만 |
|---|
| 2026.07.17 | ₩34,425 | ₩34,425 | ₩33,782 | ₩33,983 | -1.29% | 5.8만 |
|---|
| 2026.07.16 | ₩34,331 | ₩34,586 | ₩33,983 | ₩34,533 | +0.59% | 27.7만 |
|---|
| 2026.07.15 | ₩34,881 | ₩34,881 | ₩34,425 | ₩34,854 | -0.08% | 9.1만 |
|---|
| 2026.07.14 | ₩34,519 | ₩35,015 | ₩34,466 | ₩34,720 | +0.58% | 2.5만 |
|---|
| 2026.07.13 | ₩34,693 | ₩34,761 | ₩34,077 | ₩34,278 | -1.20% | 1.8만 |
|---|
| 2026.07.10 | ₩34,828 | ₩35,015 | ₩34,559 | ₩35,015 | +0.54% | 7천 |
|---|
| 2026.07.09 | ₩34,814 | ₩34,868 | ₩34,559 | ₩34,761 | -0.15% | 7.5천 |
|---|
| 2026.07.08 | ₩34,559 | ₩34,653 | ₩33,929 | ₩34,492 | -0.19% | 2만 |
|---|
| 2026.07.07 | ₩35,203 | ₩35,552 | ₩34,841 | ₩34,989 | -0.61% | 1.6만 |
|---|
| 2026.07.06 | ₩35,284 | ₩35,552 | ₩35,284 | ₩35,552 | +0.76% | 1.4만 |
|---|
| 2026.07.02 | ₩35,123 | ₩35,230 | ₩34,613 | ₩35,015 | -0.31% | 3.2만 |
|---|
| 2026.07.01 | ₩34,533 | ₩34,586 | ₩34,197 | ₩34,559 | +0.08% | 3.7만 |
|---|
| 2026.06.30 | ₩34,693 | ₩34,693 | ₩34,197 | ₩34,466 | -0.66% | 3.2만 |
|---|
| 2026.06.29 | ₩34,667 | ₩34,908 | ₩34,144 | ₩34,519 | -0.43% | 3.1만 |
|---|
| 2026.06.26 | ₩34,519 | ₩35,109 | ₩34,036 | ₩34,546 | +0.08% | 19.3만 |
|---|
| 2026.06.25 | ₩34,895 | ₩34,895 | ₩33,983 | ₩34,224 | -1.92% | 3.3만 |
|---|
| 2026.06.24 | ₩34,626 | ₩34,667 | ₩33,875 | ₩34,251 | -1.08% | 3.5만 |
|---|
| 2026.06.23 | ₩35,257 | ₩35,310 | ₩34,734 | ₩35,069 | -0.53% | 2.8만 |
|---|
| 2026.06.22 | ₩35,740 | ₩36,115 | ₩35,471 | ₩35,927 | +0.53% | 2.4만 |
|---|
| 2026.06.18 | ₩37,121 | ₩37,121 | ₩35,619 | ₩35,619 | -4.05% | 3.3만 |
|---|
| 2026.06.17 | ₩37,282 | ₩37,537 | ₩36,625 | ₩36,625 | -1.76% | 3.5만 |
|---|
| 2026.06.16 | ₩37,067 | ₩37,389 | ₩36,772 | ₩37,389 | +0.87% | 1.3만 |
|---|
| 2026.06.15 | ₩36,893 | ₩37,416 | ₩36,879 | ₩37,416 | +1.42% | 7만 |
|---|
| 2026.06.12 | ₩35,793 | ₩36,209 | ₩35,713 | ₩36,035 | +0.67% | 1.2만 |
|---|
| 2026.06.11 | ₩34,680 | ₩35,793 | ₩34,559 | ₩35,793 | +3.21% | 3.9만 |
|---|
| 2026.06.10 | ₩34,854 | ₩34,948 | ₩34,278 | ₩34,466 | -1.12% | 4만 |
|---|
| 2026.06.09 | ₩35,364 | ₩36,209 | ₩34,573 | ₩35,002 | -1.02% | 4.2만 |
|---|
| 2026.06.08 | ₩35,391 | ₩36,048 | ₩35,029 | ₩35,377 | -0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩36,410 | ₩36,410 | ₩34,962 | ₩35,109 | -3.57% | 2.4만 |
|---|
| 2026.06.04 | ₩36,410 | ₩36,718 | ₩36,356 | ₩36,718 | +0.85% | 5.8만 |
|---|
| 2026.06.03 | ₩36,745 | ₩36,745 | ₩35,740 | ₩36,155 | -1.61% | 28.2만 |
|---|
| 2026.06.02 | ₩37,201 | ₩37,228 | ₩36,678 | ₩37,121 | -0.22% | 6.4만 |
|---|
| 2026.06.01 | ₩36,893 | ₩37,081 | ₩36,356 | ₩36,853 | -0.11% | 4.6만 |
|---|
| 2026.05.29 | ₩37,067 | ₩37,282 | ₩36,946 | ₩37,107 | +0.11% | 4.3만 |
|---|
| 2026.05.28 | ₩36,692 | ₩37,188 | ₩36,236 | ₩37,067 | +1.02% | 3.2만 |
|---|
| 2026.05.27 | ₩36,625 | ₩37,014 | ₩36,423 | ₩36,772 | +0.40% | 14.6만 |
|---|
| 2026.05.26 | ₩36,665 | ₩37,349 | ₩36,638 | ₩36,692 | +0.07% | 16.5만 |
|---|
| 2026.05.22 | ₩36,155 | ₩36,209 | ₩35,740 | ₩36,061 | -0.26% | 9.6만 |
|---|
| 2026.05.21 | ₩35,780 | ₩36,209 | ₩35,391 | ₩36,128 | +0.97% | 14만 |
|---|
| 2026.05.20 | ₩35,632 | ₩36,195 | ₩35,632 | ₩35,954 | +0.90% | 3.9만 |
|---|
| 2026.05.19 | ₩35,793 | ₩35,874 | ₩35,284 | ₩35,297 | -1.39% | 6.7만 |
|---|
| 2026.05.18 | ₩36,209 | ₩36,209 | ₩35,605 | ₩36,209 | 0.00% | 28.4만 |
|---|
| 2026.05.15 | ₩36,705 | ₩36,839 | ₩35,713 | ₩36,035 | -1.83% | 8.1만 |
|---|
| 2026.05.14 | ₩37,845 | ₩38,167 | ₩37,188 | ₩37,362 | -1.28% | 3.8만 |
|---|
| 2026.05.13 | ₩38,006 | ₩38,086 | ₩37,671 | ₩37,778 | -0.60% | 4.8만 |
|---|
| 2026.05.12 | ₩38,113 | ₩38,381 | ₩37,416 | ₩38,314 | +0.53% | 9.7만 |
|---|
| 2026.05.11 | ₩38,355 | ₩38,891 | ₩38,341 | ₩38,663 | +0.80% | 10.5만 |
|---|
| 2026.05.08 | ₩37,885 | ₩38,408 | ₩37,738 | ₩38,033 | +0.39% | 3.5만 |
|---|
| 2026.05.07 | ₩38,247 | ₩38,623 | ₩37,402 | ₩37,738 | -1.33% | 9.4만 |
|---|
| 2026.05.06 | ₩36,665 | ₩37,885 | ₩36,665 | ₩37,805 | +3.11% | 12.6만 |
|---|
| 2026.05.05 | ₩36,276 | ₩36,289 | ₩35,753 | ₩35,874 | -1.11% | 20.8만 |
|---|
| 2026.05.04 | ₩35,914 | ₩36,276 | ₩35,525 | ₩35,780 | -0.37% | 4.8만 |
|---|
| 2026.05.01 | ₩36,263 | ₩36,276 | ₩35,914 | ₩35,941 | -0.89% | 4.4만 |
|---|
| 2026.04.30 | ₩35,820 | ₩36,236 | ₩35,686 | ₩35,994 | +0.49% | 11만 |
|---|
| 2026.04.29 | ₩35,807 | ₩36,276 | ₩35,163 | ₩35,297 | -1.42% | 3.8만 |
|---|
| 2026.04.28 | ₩36,209 | ₩36,437 | ₩35,807 | ₩35,807 | -1.11% | 1.6만 |
|---|
| 2026.04.27 | ₩36,933 | ₩37,215 | ₩36,249 | ₩36,289 | -1.74% | 11.6만 |
|---|
| 2026.04.24 | ₩37,000 | ₩37,255 | ₩36,745 | ₩36,933 | -0.18% | 7.7만 |
|---|
| 2026.04.23 | ₩37,537 | ₩37,630 | ₩36,464 | ₩36,772 | -2.04% | 2.6만 |
|---|
| 2026.04.22 | ₩37,563 | ₩37,858 | ₩37,523 | ₩37,791 | +0.61% | 2.7만 |
|---|
| 2026.04.21 | ₩38,502 | ₩38,878 | ₩37,081 | ₩37,242 | -3.27% | 12.9만 |
|---|
| 2026.04.20 | ₩38,542 | ₩38,891 | ₩38,220 | ₩38,448 | -0.24% | 4.6만 |
|---|
| 2026.04.17 | ₩38,341 | ₩39,307 | ₩38,341 | ₩38,891 | +1.43% | 2.7만 |
|---|
| 2026.04.16 | ₩38,100 | ₩38,247 | ₩37,684 | ₩37,818 | -0.74% | 1.6만 |
|---|
| 2026.04.15 | ₩38,140 | ₩38,556 | ₩37,885 | ₩37,993 | -0.39% | 3.9만 |
|---|
| 2026.04.14 | ₩37,537 | ₩38,086 | ₩37,510 | ₩38,046 | +1.36% | 11.9만 |
|---|
| 2026.04.13 | ₩36,745 | ₩37,402 | ₩36,491 | ₩37,067 | +0.88% | 2.2만 |
|---|
| 2026.04.10 | ₩37,215 | ₩37,376 | ₩36,973 | ₩37,215 | 0.00% | 2.2만 |
|---|
| 2026.04.09 | ₩36,799 | ₩37,322 | ₩36,665 | ₩36,718 | -0.22% | 2.1만 |
|---|
| 2026.04.08 | ₩37,322 | ₩37,523 | ₩36,544 | ₩36,879 | -1.19% | 2만 |
|---|
| 2026.04.07 | ₩35,176 | ₩35,176 | ₩34,425 | ₩35,109 | -0.19% | 1.9만 |
|---|
| 2026.04.06 | ₩35,029 | ₩35,538 | ₩34,868 | ₩34,895 | -0.38% | 2.3만 |
|---|
| 2026.04.02 | ₩34,761 | ₩35,377 | ₩34,492 | ₩34,774 | +0.04% | 3.3만 |
|---|
| 2026.04.01 | ₩35,284 | ₩35,740 | ₩34,935 | ₩35,404 | +0.34% | 3.4만 |
|---|
| 2026.03.31 | ₩34,077 | ₩34,734 | ₩33,782 | ₩34,533 | +1.34% | 3.2만 |
|---|
| 2026.03.30 | ₩33,701 | ₩33,929 | ₩33,057 | ₩33,165 | -1.59% | 4.8만 |
|---|
| 2026.03.27 | ₩33,379 | ₩33,916 | ₩33,272 | ₩33,339 | -0.12% | 2.6만 |
|---|
| 2026.03.26 | ₩33,956 | ₩34,063 | ₩33,178 | ₩33,326 | -1.86% | 3.4만 |
|---|
| 2026.03.25 | ₩34,439 | ₩34,868 | ₩34,358 | ₩34,546 | +0.31% | 2만 |
|---|
| 2026.03.24 | ₩33,567 | ₩33,741 | ₩33,272 | ₩33,741 | +0.52% | 3.1만 |
|---|
| 2026.03.23 | ₩33,406 | ₩33,983 | ₩33,272 | ₩33,500 | +0.28% | 5.8만 |
|---|
| 2026.03.20 | ₩34,023 | ₩34,050 | ₩32,789 | ₩32,977 | -3.07% | 6.4만 |
|---|
| 2026.03.19 | ₩33,594 | ₩34,090 | ₩33,071 | ₩33,822 | +0.68% | 4.7만 |
|---|
| 2026.03.18 | ₩35,257 | ₩35,257 | ₩34,586 | ₩34,680 | -1.64% | 5.3만 |
|---|
| 2026.03.17 | ₩35,699 | ₩35,860 | ₩35,404 | ₩35,646 | -0.15% | 44.7만 |
|---|
| 2026.03.16 | ₩35,123 | ₩35,619 | ₩34,868 | ₩35,364 | +0.69% | 7.7만 |
|---|
| 2026.03.13 | ₩35,458 | ₩35,659 | ₩34,010 | ₩34,023 | -4.05% | 7.6만 |
|---|
| 2026.03.12 | ₩35,632 | ₩35,847 | ₩35,042 | ₩35,310 | -0.90% | 3.6만 |
|---|
| 2026.03.11 | ₩36,169 | ₩36,222 | ₩35,377 | ₩36,035 | -0.37% | 54.4만 |
|---|
| 2026.03.10 | ₩36,906 | ₩37,483 | ₩36,450 | ₩36,692 | -0.58% | 7.4만 |
|---|
| 2026.03.09 | ₩35,538 | ₩36,611 | ₩34,600 | ₩36,611 | +3.02% | 11만 |
|---|
| 2026.03.06 | ₩35,967 | ₩36,182 | ₩35,270 | ₩36,128 | +0.45% | 31만 |
|---|
| 2026.03.05 | ₩37,818 | ₩37,818 | ₩36,263 | ₩36,571 | -3.30% | 12.2만 |
|---|
| 2026.03.04 | ₩37,362 | ₩37,845 | ₩37,349 | ₩37,510 | +0.39% | 4.3만 |
|---|
| 2026.03.03 | ₩38,153 | ₩38,153 | ₩35,753 | ₩37,014 | -2.99% | 27.3만 |
|---|
| 2026.03.02 | ₩40,246 | ₩40,420 | ₩39,521 | ₩39,991 | -0.63% | 5.2만 |
|---|
| 2026.02.27 | ₩40,594 | ₩41,050 | ₩40,098 | ₩40,983 | +0.96% | 8만 |
|---|
| 2026.02.26 | ₩40,447 | ₩40,876 | ₩39,924 | ₩40,876 | +1.06% | 17.5만 |
|---|
| 2026.02.25 | ₩40,634 | ₩41,077 | ₩40,634 | ₩40,929 | +0.73% | 5.5만 |
|---|
| 2026.02.24 | ₩40,433 | ₩40,634 | ₩40,219 | ₩40,473 | +0.10% | 7.1만 |
|---|
| 2026.02.23 | ₩40,071 | ₩40,473 | ₩39,964 | ₩40,353 | +0.70% | 19.4만 |
|---|
| 2026.02.20 | ₩39,427 | ₩40,071 | ₩38,891 | ₩39,991 | +1.43% | 1.8만 |
|---|
| 2026.02.19 | ₩38,878 | ₩39,481 | ₩38,489 | ₩39,427 | +1.41% | 2.8만 |
|---|
| 2026.02.18 | ₩39,226 | ₩39,629 | ₩38,623 | ₩39,548 | +0.82% | 2.6만 |
|---|
| 2026.02.17 | ₩38,851 | ₩39,132 | ₩38,086 | ₩39,132 | +0.72% | 4만 |
|---|
| 2026.02.13 | ₩38,422 | ₩39,414 | ₩38,073 | ₩39,253 | +2.16% | 2.9만 |
|---|
| 2026.02.12 | ₩39,374 | ₩40,004 | ₩38,019 | ₩38,314 | -2.69% | 6.1만 |
|---|
| 2026.02.11 | ₩38,958 | ₩39,092 | ₩38,529 | ₩39,079 | +0.31% | 4.2만 |
|---|
| 2026.02.10 | ₩38,623 | ₩38,824 | ₩38,220 | ₩38,529 | -0.24% | 3.2만 |
|---|
| 2026.02.09 | ₩38,100 | ₩38,542 | ₩37,671 | ₩38,489 | +1.02% | 6.9만 |
|---|
| 2026.02.06 | ₩36,920 | ₩37,805 | ₩36,920 | ₩37,805 | +2.40% | 5.6만 |
|---|
| 2026.02.05 | ₩37,335 | ₩37,537 | ₩36,276 | ₩36,410 | -2.48% | 7.2만 |
|---|
| 2026.02.04 | ₩38,757 | ₩38,757 | ₩37,148 | ₩37,925 | -2.15% | 7.9만 |
|---|
| 2026.02.03 | ₩38,153 | ₩38,623 | ₩37,697 | ₩38,194 | +0.11% | 7.9만 |
|---|
| 2026.02.02 | ₩37,577 | ₩37,858 | ₩36,987 | ₩37,671 | +0.25% | 11.4만 |
|---|
| 2026.01.30 | ₩38,663 | ₩38,891 | ₩36,906 | ₩37,402 | -3.26% | 18.9만 |
|---|
| 2026.01.29 | ₩40,970 | ₩41,372 | ₩39,427 | ₩40,031 | -2.29% | 15.9만 |
|---|
| 2026.01.28 | ₩40,031 | ₩40,313 | ₩39,763 | ₩40,313 | +0.70% | 10.3만 |
|---|
| 2026.01.27 | ₩39,495 | ₩39,870 | ₩39,173 | ₩39,629 | +0.34% | 10.2만 |
|---|
| 2026.01.26 | ₩39,481 | ₩40,460 | ₩39,186 | ₩39,186 | -0.75% | 50.9만 |
|---|
| 2026.01.23 | ₩38,395 | ₩38,891 | ₩38,368 | ₩38,891 | +1.29% | 15.4만 |
|---|
| 2026.01.22 | ₩38,100 | ₩38,220 | ₩37,818 | ₩38,220 | +0.32% | 4.6만 |
|---|
| 2026.01.21 | ₩37,939 | ₩38,180 | ₩37,590 | ₩37,805 | -0.35% | 4.8만 |
|---|
| 2026.01.20 | ₩37,161 | ₩37,563 | ₩36,879 | ₩37,550 | +1.05% | 10.7만 |
|---|
| 2026.01.16 | ₩37,148 | ₩37,349 | ₩36,558 | ₩36,759 | -1.05% | 4.3만 |
|---|
| 2026.01.15 | ₩37,376 | ₩37,563 | ₩37,014 | ₩37,523 | +0.39% | 3.6만 |
|---|
| 2026.01.14 | ₩37,563 | ₩37,617 | ₩37,094 | ₩37,590 | +0.07% | 7.7만 |
|---|
| 2026.01.13 | ₩37,724 | ₩37,885 | ₩37,040 | ₩37,416 | -0.82% | 5.4만 |
|---|
| 2026.01.12 | ₩37,295 | ₩37,523 | ₩37,094 | ₩37,469 | +0.47% | 7.8만 |
|---|
| 2026.01.09 | ₩37,161 | ₩37,161 | ₩36,678 | ₩36,692 | -1.26% | 5.2만 |
|---|
| 2026.01.08 | ₩36,745 | ₩36,879 | ₩36,263 | ₩36,692 | -0.15% | 4.1만 |
|---|
| 2026.01.07 | ₩37,349 | ₩37,349 | ₩36,236 | ₩36,745 | -1.62% | 10만 |
|---|
| 2026.01.06 | ₩37,014 | ₩37,697 | ₩37,014 | ₩37,510 | +1.34% | 11만 |
|---|
| 2026.01.05 | ₩36,008 | ₩36,745 | ₩36,008 | ₩36,611 | +1.68% | 11.8만 |
|---|
| 2026.01.02 | ₩36,182 | ₩36,209 | ₩34,881 | ₩35,525 | -1.82% | 18.7만 |
|---|
| 2025.12.31 | ₩35,699 | ₩35,967 | ₩35,552 | ₩35,874 | +0.49% | 4.2만 |
|---|
| 2025.12.30 | ₩35,713 | ₩36,048 | ₩35,270 | ₩35,820 | +0.30% | 6.1만 |
|---|
| 2025.12.29 | ₩35,686 | ₩35,686 | ₩34,868 | ₩35,203 | -1.35% | 5만 |
|---|
| 2025.12.26 | ₩36,142 | ₩36,839 | ₩36,102 | ₩36,102 | -0.11% | 6.5만 |
|---|
| 2025.12.24 | ₩36,142 | ₩36,142 | ₩35,820 | ₩35,900 | -0.67% | 2.8만 |
|---|
| 2025.12.23 | ₩35,552 | ₩36,209 | ₩35,552 | ₩36,008 | +1.28% | 2.7만 |
|---|
| 2025.12.22 | ₩35,149 | ₩35,820 | ₩35,149 | ₩35,512 | +1.03% | 6.2만 |
|---|
| 2025.12.19 | ₩35,740 | ₩35,740 | ₩34,881 | ₩35,525 | -0.60% | 3.7만 |
|---|
| 2025.12.18 | ₩34,613 | ₩35,069 | ₩34,613 | ₩34,868 | +0.74% | 1.5만 |
|---|
| 2025.12.17 | ₩35,069 | ₩35,190 | ₩34,519 | ₩34,519 | -1.57% | 2.7만 |
|---|
| 2025.12.16 | ₩34,801 | ₩34,895 | ₩34,372 | ₩34,452 | -1.00% | 37.9만 |
|---|
| 2025.12.15 | ₩34,586 | ₩34,640 | ₩34,264 | ₩34,559 | -0.08% | 2.2만 |
|---|
| 2025.12.12 | ₩34,720 | ₩34,787 | ₩33,822 | ₩34,117 | -1.74% | 1.4만 |
|---|
| 2025.12.11 | ₩34,170 | ₩34,787 | ₩33,621 | ₩34,586 | +1.22% | 1.8만 |
|---|
| 2025.12.10 | ₩33,527 | ₩34,103 | ₩33,527 | ₩33,661 | +0.40% | 2.3만 |
|---|
| 2025.12.09 | ₩33,419 | ₩33,607 | ₩33,312 | ₩33,393 | -0.08% | 1.9만 |
|---|
| 2025.12.08 | ₩34,238 | ₩34,238 | ₩33,446 | ₩33,661 | -1.68% | 2.6만 |
|---|
| 2025.12.05 | ₩34,144 | ₩34,197 | ₩33,875 | ₩33,889 | -0.75% | 2.5만 |
|---|
| 2025.12.04 | ₩33,473 | ₩34,036 | ₩33,433 | ₩33,849 | +1.12% | 3.7만 |
|---|
| 2025.12.03 | ₩33,339 | ₩33,714 | ₩33,299 | ₩33,500 | +0.48% | 1.8만 |
|---|
| 2025.12.02 | ₩33,433 | ₩33,728 | ₩32,856 | ₩33,178 | -0.76% | 24.9만 |
|---|
| 2025.12.01 | ₩33,151 | ₩33,433 | ₩32,923 | ₩33,379 | +0.69% | 2.1만 |
|---|
| 2025.11.28 | ₩33,057 | ₩33,285 | ₩32,937 | ₩33,098 | +0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩32,414 | ₩33,057 | ₩32,347 | ₩33,057 | +1.99% | 1.1만 |
|---|
| 2025.11.25 | ₩32,186 | ₩32,508 | ₩31,783 | ₩32,508 | +1.00% | 1.9만 |
|---|
| 2025.11.24 | ₩31,730 | ₩31,904 | ₩31,502 | ₩31,904 | +0.55% | 2.1만 |
|---|
| 2025.11.21 | ₩31,408 | ₩31,649 | ₩30,845 | ₩31,622 | +0.68% | 3.5만 |
|---|
| 2025.11.20 | ₩32,333 | ₩32,521 | ₩31,260 | ₩31,327 | -3.11% | 1.5만 |
|---|
| 2025.11.19 | ₩32,025 | ₩32,186 | ₩31,757 | ₩32,092 | +0.21% | 1.1만 |
|---|
| 2025.11.18 | ₩32,145 | ₩32,280 | ₩31,609 | ₩31,850 | -0.92% | 2.1만 |
|---|
| 2025.11.17 | ₩32,467 | ₩32,588 | ₩32,347 | ₩32,521 | +0.17% | 1.6만 |
|---|
| 2025.11.14 | ₩32,213 | ₩32,628 | ₩32,052 | ₩32,588 | +1.17% | 4.6만 |
|---|
| 2025.11.13 | ₩33,057 | ₩33,151 | ₩32,521 | ₩32,990 | -0.20% | 4.7만 |
|---|
| 2025.11.12 | ₩32,829 | ₩33,044 | ₩32,333 | ₩32,789 | -0.12% | 2.1만 |
|---|
| 2025.11.11 | ₩32,695 | ₩32,762 | ₩32,078 | ₩32,266 | -1.31% | 10.3만 |
|---|
| 2025.11.10 | ₩32,548 | ₩32,923 | ₩32,494 | ₩32,923 | +1.15% | 2.9만 |
|---|
| 2025.11.07 | ₩31,689 | ₩31,985 | ₩31,448 | ₩31,824 | +0.42% | 3.4만 |
|---|
| 2025.11.06 | ₩31,904 | ₩32,092 | ₩31,582 | ₩32,011 | +0.34% | 1만 |
|---|
| 2025.11.05 | ₩31,622 | ₩31,985 | ₩31,301 | ₩31,770 | +0.47% | 2.9만 |
|---|
| 2025.11.04 | ₩31,515 | ₩31,810 | ₩31,086 | ₩31,207 | -0.98% | 6.4만 |
|---|
| 2025.11.03 | ₩32,360 | ₩32,360 | ₩31,850 | ₩32,119 | -0.75% | 7.7만 |
|---|
| 2025.10.31 | ₩32,199 | ₩32,320 | ₩31,958 | ₩32,105 | -0.29% | 2.8만 |
|---|
| 2025.10.30 | ₩31,971 | ₩32,347 | ₩31,971 | ₩32,293 | +1.01% | 1.9만 |
|---|
| 2025.10.29 | ₩32,749 | ₩33,004 | ₩31,917 | ₩32,266 | -1.47% | 14.2만 |
|---|
| 2025.10.28 | ₩32,052 | ₩32,387 | ₩31,891 | ₩32,387 | +1.05% | 1.7만 |
|---|
| 2025.10.27 | ₩32,467 | ₩32,467 | ₩31,649 | ₩32,092 | -1.16% | 8.8만 |
|---|
| 2025.10.24 | ₩32,387 | ₩32,508 | ₩31,864 | ₩32,333 | -0.17% | 2.9만 |
|---|
| 2025.10.23 | ₩32,320 | ₩32,467 | ₩32,065 | ₩32,320 | 0.00% | 1.7만 |
|---|
| 2025.10.22 | ₩32,360 | ₩32,454 | ₩31,260 | ₩31,891 | -1.45% | 13.2만 |
|---|
| 2025.10.21 | ₩32,856 | ₩32,856 | ₩31,783 | ₩32,239 | -1.88% | 7만 |
|---|
| 2025.10.20 | ₩33,057 | ₩33,124 | ₩32,870 | ₩32,923 | -0.41% | 2만 |
|---|
| 2025.10.17 | ₩33,191 | ₩33,191 | ₩32,400 | ₩32,642 | -1.66% | 4.9만 |
|---|
| 2025.10.16 | ₩33,071 | ₩33,527 | ₩32,870 | ₩33,232 | +0.49% | 4.8만 |
|---|
| 2025.10.15 | ₩32,829 | ₩33,299 | ₩32,829 | ₩33,057 | +0.69% | 1.6만 |
|---|
| 2025.10.14 | ₩32,668 | ₩33,326 | ₩32,266 | ₩32,937 | +0.82% | 2.9만 |
|---|
| 2025.10.13 | ₩32,843 | ₩32,990 | ₩32,387 | ₩32,883 | +0.12% | 12.9만 |
|---|
| 2025.10.10 | ₩32,803 | ₩32,950 | ₩31,783 | ₩31,783 | -3.11% | 16만 |
|---|