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 | ₩36,080 | ₩36,495 | ₩35,799 | ₩36,000 | -0.22% | 9.7천 |
| 2026.10.08 | ₩35,357 | ₩35,906 | ₩35,250 | ₩35,518 | +0.45% | 1.4만 |
| 2026.10.07 | ₩35,558 | ₩35,946 | ₩35,357 | ₩35,518 | -0.11% | 5.7천 |
| 2026.10.06 | ₩36,348 | ₩36,455 | ₩35,866 | ₩36,107 | -0.66% | 19.6만 |
| 2026.10.05 | ₩36,482 | ₩36,576 | ₩36,027 | ₩36,080 | -1.10% | 8.1만 |
| 2026.10.02 | ₩36,308 | ₩36,603 | ₩36,027 | ₩36,509 | +0.55% | 27.9만 |
| 2026.10.01 | ₩36,375 | ₩36,897 | ₩35,960 | ₩36,040 | -0.92% | 7.4만 |
| 2026.09.30 | ₩37,165 | ₩37,165 | ₩36,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,870 |
| -0.79% |
| 1.1만 |
| 2026.09.29 | ₩37,419 | ₩37,513 | ₩36,830 | ₩37,085 | -0.89% | 3.6만 |
|---|
| 2026.09.28 | ₩37,419 | ₩37,754 | ₩37,098 | ₩37,540 | +0.32% | 9.7천 |
|---|
| 2026.09.25 | ₩38,210 | ₩38,384 | ₩37,634 | ₩38,384 | +0.46% | 8.8만 |
|---|
| 2026.09.24 | ₩38,129 | ₩38,210 | ₩37,527 | ₩38,210 | +0.21% | 3.4만 |
|---|
| 2026.09.23 | ₩38,611 | ₩38,839 | ₩38,169 | ₩38,384 | -0.59% | 1.4만 |
|---|
| 2026.09.22 | ₩38,933 | ₩39,469 | ₩38,719 | ₩39,308 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩38,866 | ₩39,027 | ₩38,544 | ₩39,000 | +0.34% | 1.9만 |
|---|
| 2026.09.18 | ₩38,571 | ₩38,812 | ₩38,330 | ₩38,812 | +0.63% | 3.2만 |
|---|
| 2026.09.17 | ₩38,786 | ₩38,919 | ₩38,223 | ₩38,853 | +0.17% | 7.6만 |
|---|
| 2026.09.16 | ₩38,370 | ₩38,464 | ₩37,527 | ₩38,036 | -0.87% | 2.1만 |
|---|
| 2026.09.15 | ₩38,478 | ₩38,478 | ₩37,821 | ₩38,370 | -0.28% | 5.2만 |
|---|
| 2026.09.14 | ₩38,169 | ₩38,464 | ₩37,808 | ₩38,411 | +0.63% | 5.7만 |
|---|
| 2026.09.11 | ₩39,361 | ₩39,683 | ₩38,826 | ₩38,826 | -1.36% | 4.3만 |
|---|
| 2026.09.10 | ₩39,268 | ₩39,348 | ₩38,732 | ₩39,027 | -0.61% | 2만 |
|---|
| 2026.09.09 | ₩40,366 | ₩40,419 | ₩39,817 | ₩39,911 | -1.13% | 19.9만 |
|---|
| 2026.09.08 | ₩39,777 | ₩40,366 | ₩39,777 | ₩40,098 | +0.81% | 3만 |
|---|
| 2026.09.04 | ₩39,522 | ₩40,031 | ₩39,509 | ₩39,884 | +0.91% | 8만 |
|---|
| 2026.09.03 | ₩39,294 | ₩40,031 | ₩39,294 | ₩40,004 | +1.81% | 8.3만 |
|---|
| 2026.09.02 | ₩38,826 | ₩39,241 | ₩38,317 | ₩39,174 | +0.90% | 7.4만 |
|---|
| 2026.09.01 | ₩38,893 | ₩39,228 | ₩38,196 | ₩38,504 | -1.00% | 9.2만 |
|---|
| 2026.08.31 | ₩39,134 | ₩39,763 | ₩38,411 | ₩39,000 | -0.34% | 6.2만 |
|---|
| 2026.08.28 | ₩39,924 | ₩39,924 | ₩38,665 | ₩39,080 | -2.11% | 4.5만 |
|---|
| 2026.08.27 | ₩39,830 | ₩39,830 | ₩39,147 | ₩39,643 | -0.47% | 4.1만 |
|---|
| 2026.08.26 | ₩40,044 | ₩40,044 | ₩39,683 | ₩39,844 | -0.50% | 1.1만 |
|---|
| 2026.08.25 | ₩39,495 | ₩39,978 | ₩39,402 | ₩39,978 | +1.22% | 2만 |
|---|
| 2026.08.24 | ₩39,830 | ₩39,911 | ₩39,147 | ₩39,562 | -0.67% | 11.9만 |
|---|
| 2026.08.21 | ₩39,536 | ₩40,031 | ₩39,321 | ₩39,991 | +1.15% | 2만 |
|---|
| 2026.08.20 | ₩38,585 | ₩39,107 | ₩38,370 | ₩39,080 | +1.28% | 2.7만 |
|---|
| 2026.08.19 | ₩38,384 | ₩38,759 | ₩37,995 | ₩38,638 | +0.66% | 2만 |
|---|
| 2026.08.18 | ₩37,245 | ₩37,567 | ₩37,071 | ₩37,071 | -0.47% | 1.8만 |
|---|
| 2026.08.17 | ₩37,366 | ₩37,835 | ₩37,366 | ₩37,620 | +0.68% | 2.8만 |
|---|
| 2026.08.14 | ₩37,687 | ₩37,861 | ₩37,044 | ₩37,379 | -0.82% | 6.8만 |
|---|
| 2026.08.13 | ₩37,674 | ₩37,835 | ₩37,259 | ₩37,768 | +0.25% | 5.5천 |
|---|
| 2026.08.12 | ₩38,183 | ₩38,344 | ₩37,607 | ₩37,620 | -1.47% | 11.8만 |
|---|
| 2026.08.11 | ₩37,915 | ₩38,571 | ₩37,701 | ₩37,728 | -0.49% | 2.1만 |
|---|
| 2026.08.10 | ₩37,768 | ₩38,317 | ₩37,647 | ₩38,143 | +0.99% | 4.1만 |
|---|
| 2026.08.07 | ₩37,259 | ₩38,036 | ₩36,964 | ₩38,036 | +2.08% | 2.6만 |
|---|
| 2026.08.06 | ₩36,683 | ₩36,736 | ₩36,495 | ₩36,562 | -0.33% | 5.6천 |
|---|
| 2026.08.05 | ₩36,308 | ₩36,763 | ₩36,308 | ₩36,643 | +0.92% | 7만 |
|---|
| 2026.08.04 | ₩35,665 | ₩36,161 | ₩35,625 | ₩35,799 | +0.38% | 16.3만 |
|---|
| 2026.08.03 | ₩35,022 | ₩35,236 | ₩34,353 | ₩35,169 | +0.42% | 12.7만 |
|---|
| 2026.07.31 | ₩34,513 | ₩35,223 | ₩34,513 | ₩34,995 | +1.40% | 17.8만 |
|---|
| 2026.07.30 | ₩34,794 | ₩35,303 | ₩34,419 | ₩34,942 | +0.42% | 21만 |
|---|
| 2026.07.29 | ₩34,178 | ₩34,714 | ₩33,884 | ₩34,419 | +0.71% | 4.9만 |
|---|
| 2026.07.28 | ₩34,326 | ₩34,982 | ₩34,152 | ₩34,259 | -0.20% | 7.5천 |
|---|
| 2026.07.27 | ₩34,647 | ₩34,728 | ₩34,192 | ₩34,446 | -0.58% | 2만 |
|---|
| 2026.07.24 | ₩34,152 | ₩34,473 | ₩33,482 | ₩34,366 | +0.63% | 41.7만 |
|---|
| 2026.07.23 | ₩34,152 | ₩34,486 | ₩33,844 | ₩34,138 | -0.04% | 7.2만 |
|---|
| 2026.07.22 | ₩34,419 | ₩34,969 | ₩34,419 | ₩34,634 | +0.62% | 13.8만 |
|---|
| 2026.07.21 | ₩33,803 | ₩34,419 | ₩33,803 | ₩34,219 | +1.23% | 4.2만 |
|---|
| 2026.07.20 | ₩33,844 | ₩34,018 | ₩33,589 | ₩33,763 | -0.24% | 5.2만 |
|---|
| 2026.07.17 | ₩34,379 | ₩34,379 | ₩33,736 | ₩33,937 | -1.29% | 5.8만 |
|---|
| 2026.07.16 | ₩34,286 | ₩34,540 | ₩33,937 | ₩34,486 | +0.59% | 27.7만 |
|---|
| 2026.07.15 | ₩34,835 | ₩34,835 | ₩34,379 | ₩34,808 | -0.08% | 9.1만 |
|---|
| 2026.07.14 | ₩34,473 | ₩34,969 | ₩34,419 | ₩34,674 | +0.58% | 2.5만 |
|---|
| 2026.07.13 | ₩34,647 | ₩34,714 | ₩34,031 | ₩34,232 | -1.20% | 1.8만 |
|---|
| 2026.07.10 | ₩34,781 | ₩34,969 | ₩34,513 | ₩34,969 | +0.54% | 7천 |
|---|
| 2026.07.09 | ₩34,768 | ₩34,821 | ₩34,513 | ₩34,714 | -0.15% | 7.5천 |
|---|
| 2026.07.08 | ₩34,513 | ₩34,607 | ₩33,884 | ₩34,446 | -0.19% | 2만 |
|---|
| 2026.07.07 | ₩35,156 | ₩35,504 | ₩34,794 | ₩34,942 | -0.61% | 1.6만 |
|---|
| 2026.07.06 | ₩35,236 | ₩35,504 | ₩35,236 | ₩35,504 | +0.76% | 1.4만 |
|---|
| 2026.07.02 | ₩35,076 | ₩35,183 | ₩34,567 | ₩34,969 | -0.31% | 3.2만 |
|---|
| 2026.07.01 | ₩34,486 | ₩34,540 | ₩34,152 | ₩34,513 | +0.08% | 3.7만 |
|---|
| 2026.06.30 | ₩34,647 | ₩34,647 | ₩34,152 | ₩34,419 | -0.66% | 3.2만 |
|---|
| 2026.06.29 | ₩34,620 | ₩34,861 | ₩34,098 | ₩34,473 | -0.43% | 3.1만 |
|---|
| 2026.06.26 | ₩34,473 | ₩35,062 | ₩33,991 | ₩34,500 | +0.08% | 19.3만 |
|---|
| 2026.06.25 | ₩34,848 | ₩34,848 | ₩33,937 | ₩34,178 | -1.92% | 3.3만 |
|---|
| 2026.06.24 | ₩34,580 | ₩34,620 | ₩33,830 | ₩34,205 | -1.08% | 3.5만 |
|---|
| 2026.06.23 | ₩35,210 | ₩35,263 | ₩34,687 | ₩35,022 | -0.53% | 2.8만 |
|---|
| 2026.06.22 | ₩35,692 | ₩36,067 | ₩35,424 | ₩35,879 | +0.53% | 2.4만 |
|---|
| 2026.06.18 | ₩37,071 | ₩37,071 | ₩35,571 | ₩35,571 | -4.05% | 3.3만 |
|---|
| 2026.06.17 | ₩37,232 | ₩37,486 | ₩36,576 | ₩36,576 | -1.76% | 3.5만 |
|---|
| 2026.06.16 | ₩37,018 | ₩37,339 | ₩36,723 | ₩37,339 | +0.87% | 1.3만 |
|---|
| 2026.06.15 | ₩36,844 | ₩37,366 | ₩36,830 | ₩37,366 | +1.42% | 7만 |
|---|
| 2026.06.12 | ₩35,745 | ₩36,161 | ₩35,665 | ₩35,986 | +0.67% | 1.2만 |
|---|
| 2026.06.11 | ₩34,634 | ₩35,745 | ₩34,513 | ₩35,745 | +3.21% | 3.9만 |
|---|
| 2026.06.10 | ₩34,808 | ₩34,902 | ₩34,232 | ₩34,419 | -1.12% | 4만 |
|---|
| 2026.06.09 | ₩35,317 | ₩36,161 | ₩34,527 | ₩34,955 | -1.02% | 4.2만 |
|---|
| 2026.06.08 | ₩35,344 | ₩36,000 | ₩34,982 | ₩35,330 | -0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩36,361 | ₩36,361 | ₩34,915 | ₩35,062 | -3.57% | 2.4만 |
|---|
| 2026.06.04 | ₩36,361 | ₩36,669 | ₩36,308 | ₩36,669 | +0.85% | 5.8만 |
|---|
| 2026.06.03 | ₩36,696 | ₩36,696 | ₩35,692 | ₩36,107 | -1.61% | 28.2만 |
|---|
| 2026.06.02 | ₩37,152 | ₩37,178 | ₩36,629 | ₩37,071 | -0.22% | 6.4만 |
|---|
| 2026.06.01 | ₩36,844 | ₩37,031 | ₩36,308 | ₩36,803 | -0.11% | 4.6만 |
|---|
| 2026.05.29 | ₩37,018 | ₩37,232 | ₩36,897 | ₩37,058 | +0.11% | 4.3만 |
|---|
| 2026.05.28 | ₩36,643 | ₩37,138 | ₩36,187 | ₩37,018 | +1.02% | 3.2만 |
|---|
| 2026.05.27 | ₩36,576 | ₩36,964 | ₩36,375 | ₩36,723 | +0.40% | 14.6만 |
|---|
| 2026.05.26 | ₩36,616 | ₩37,299 | ₩36,589 | ₩36,643 | +0.07% | 16.5만 |
|---|
| 2026.05.22 | ₩36,107 | ₩36,161 | ₩35,692 | ₩36,013 | -0.26% | 9.6만 |
|---|
| 2026.05.21 | ₩35,732 | ₩36,161 | ₩35,344 | ₩36,080 | +0.97% | 14만 |
|---|
| 2026.05.20 | ₩35,585 | ₩36,147 | ₩35,585 | ₩35,906 | +0.90% | 3.9만 |
|---|
| 2026.05.19 | ₩35,745 | ₩35,826 | ₩35,236 | ₩35,250 | -1.39% | 6.7만 |
|---|
| 2026.05.18 | ₩36,161 | ₩36,161 | ₩35,558 | ₩36,161 | 0.00% | 28.4만 |
|---|
| 2026.05.15 | ₩36,656 | ₩36,790 | ₩35,665 | ₩35,986 | -1.83% | 8.1만 |
|---|
| 2026.05.14 | ₩37,794 | ₩38,116 | ₩37,138 | ₩37,312 | -1.28% | 3.8만 |
|---|
| 2026.05.13 | ₩37,955 | ₩38,036 | ₩37,620 | ₩37,728 | -0.60% | 4.8만 |
|---|
| 2026.05.12 | ₩38,062 | ₩38,330 | ₩37,366 | ₩38,263 | +0.53% | 9.7만 |
|---|
| 2026.05.11 | ₩38,303 | ₩38,839 | ₩38,290 | ₩38,611 | +0.80% | 10.5만 |
|---|
| 2026.05.08 | ₩37,835 | ₩38,357 | ₩37,687 | ₩37,982 | +0.39% | 3.5만 |
|---|
| 2026.05.07 | ₩38,196 | ₩38,571 | ₩37,353 | ₩37,687 | -1.33% | 9.4만 |
|---|
| 2026.05.06 | ₩36,616 | ₩37,835 | ₩36,616 | ₩37,754 | +3.11% | 12.6만 |
|---|
| 2026.05.05 | ₩36,228 | ₩36,241 | ₩35,705 | ₩35,826 | -1.11% | 20.8만 |
|---|
| 2026.05.04 | ₩35,866 | ₩36,228 | ₩35,478 | ₩35,732 | -0.37% | 4.8만 |
|---|
| 2026.05.01 | ₩36,214 | ₩36,228 | ₩35,866 | ₩35,893 | -0.89% | 4.4만 |
|---|
| 2026.04.30 | ₩35,772 | ₩36,187 | ₩35,638 | ₩35,946 | +0.49% | 11만 |
|---|
| 2026.04.29 | ₩35,759 | ₩36,228 | ₩35,116 | ₩35,250 | -1.42% | 3.8만 |
|---|
| 2026.04.28 | ₩36,161 | ₩36,388 | ₩35,759 | ₩35,759 | -1.11% | 1.6만 |
|---|
| 2026.04.27 | ₩36,884 | ₩37,165 | ₩36,201 | ₩36,241 | -1.74% | 11.6만 |
|---|
| 2026.04.24 | ₩36,951 | ₩37,205 | ₩36,696 | ₩36,884 | -0.18% | 7.7만 |
|---|
| 2026.04.23 | ₩37,486 | ₩37,580 | ₩36,415 | ₩36,723 | -2.04% | 2.6만 |
|---|
| 2026.04.22 | ₩37,513 | ₩37,808 | ₩37,473 | ₩37,741 | +0.61% | 2.7만 |
|---|
| 2026.04.21 | ₩38,451 | ₩38,826 | ₩37,031 | ₩37,192 | -3.27% | 12.9만 |
|---|
| 2026.04.20 | ₩38,491 | ₩38,839 | ₩38,169 | ₩38,397 | -0.24% | 4.6만 |
|---|
| 2026.04.17 | ₩38,290 | ₩39,254 | ₩38,290 | ₩38,839 | +1.43% | 2.7만 |
|---|
| 2026.04.16 | ₩38,049 | ₩38,196 | ₩37,634 | ₩37,768 | -0.74% | 1.6만 |
|---|
| 2026.04.15 | ₩38,089 | ₩38,504 | ₩37,835 | ₩37,942 | -0.39% | 3.9만 |
|---|
| 2026.04.14 | ₩37,486 | ₩38,036 | ₩37,460 | ₩37,995 | +1.36% | 11.9만 |
|---|
| 2026.04.13 | ₩36,696 | ₩37,353 | ₩36,442 | ₩37,018 | +0.88% | 2.2만 |
|---|
| 2026.04.10 | ₩37,165 | ₩37,326 | ₩36,924 | ₩37,165 | 0.00% | 2.2만 |
|---|
| 2026.04.09 | ₩36,750 | ₩37,272 | ₩36,616 | ₩36,669 | -0.22% | 2.1만 |
|---|
| 2026.04.08 | ₩37,272 | ₩37,473 | ₩36,495 | ₩36,830 | -1.19% | 2만 |
|---|
| 2026.04.07 | ₩35,129 | ₩35,129 | ₩34,379 | ₩35,062 | -0.19% | 1.9만 |
|---|
| 2026.04.06 | ₩34,982 | ₩35,491 | ₩34,821 | ₩34,848 | -0.38% | 2.3만 |
|---|
| 2026.04.02 | ₩34,714 | ₩35,330 | ₩34,446 | ₩34,728 | +0.04% | 3.3만 |
|---|
| 2026.04.01 | ₩35,236 | ₩35,692 | ₩34,888 | ₩35,357 | +0.34% | 3.4만 |
|---|
| 2026.03.31 | ₩34,031 | ₩34,687 | ₩33,736 | ₩34,486 | +1.34% | 3.2만 |
|---|
| 2026.03.30 | ₩33,656 | ₩33,884 | ₩33,013 | ₩33,120 | -1.59% | 4.8만 |
|---|
| 2026.03.27 | ₩33,335 | ₩33,870 | ₩33,228 | ₩33,295 | -0.12% | 2.6만 |
|---|
| 2026.03.26 | ₩33,911 | ₩34,018 | ₩33,134 | ₩33,281 | -1.86% | 3.4만 |
|---|
| 2026.03.25 | ₩34,393 | ₩34,821 | ₩34,312 | ₩34,500 | +0.31% | 2만 |
|---|
| 2026.03.24 | ₩33,522 | ₩33,696 | ₩33,228 | ₩33,696 | +0.52% | 3.1만 |
|---|
| 2026.03.23 | ₩33,361 | ₩33,937 | ₩33,228 | ₩33,455 | +0.28% | 5.8만 |
|---|
| 2026.03.20 | ₩33,978 | ₩34,004 | ₩32,745 | ₩32,933 | -3.07% | 6.4만 |
|---|
| 2026.03.19 | ₩33,549 | ₩34,044 | ₩33,027 | ₩33,777 | +0.68% | 4.7만 |
|---|
| 2026.03.18 | ₩35,210 | ₩35,210 | ₩34,540 | ₩34,634 | -1.64% | 5.3만 |
|---|
| 2026.03.17 | ₩35,652 | ₩35,812 | ₩35,357 | ₩35,598 | -0.15% | 44.7만 |
|---|
| 2026.03.16 | ₩35,076 | ₩35,571 | ₩34,821 | ₩35,317 | +0.69% | 7.7만 |
|---|
| 2026.03.13 | ₩35,411 | ₩35,611 | ₩33,964 | ₩33,978 | -4.05% | 7.6만 |
|---|
| 2026.03.12 | ₩35,585 | ₩35,799 | ₩34,995 | ₩35,263 | -0.90% | 3.6만 |
|---|
| 2026.03.11 | ₩36,120 | ₩36,174 | ₩35,330 | ₩35,986 | -0.37% | 54.4만 |
|---|
| 2026.03.10 | ₩36,857 | ₩37,433 | ₩36,402 | ₩36,643 | -0.58% | 7.4만 |
|---|
| 2026.03.09 | ₩35,491 | ₩36,562 | ₩34,553 | ₩36,562 | +3.02% | 11만 |
|---|
| 2026.03.06 | ₩35,919 | ₩36,134 | ₩35,223 | ₩36,080 | +0.45% | 31만 |
|---|
| 2026.03.05 | ₩37,768 | ₩37,768 | ₩36,214 | ₩36,522 | -3.30% | 12.2만 |
|---|
| 2026.03.04 | ₩37,312 | ₩37,794 | ₩37,299 | ₩37,460 | +0.39% | 4.3만 |
|---|
| 2026.03.03 | ₩38,103 | ₩38,103 | ₩35,705 | ₩36,964 | -2.99% | 27.3만 |
|---|
| 2026.03.02 | ₩40,192 | ₩40,366 | ₩39,469 | ₩39,937 | -0.63% | 5.2만 |
|---|
| 2026.02.27 | ₩40,540 | ₩40,995 | ₩40,044 | ₩40,928 | +0.96% | 8만 |
|---|
| 2026.02.26 | ₩40,393 | ₩40,821 | ₩39,870 | ₩40,821 | +1.06% | 17.5만 |
|---|
| 2026.02.25 | ₩40,580 | ₩41,022 | ₩40,580 | ₩40,875 | +0.73% | 5.5만 |
|---|
| 2026.02.24 | ₩40,379 | ₩40,580 | ₩40,165 | ₩40,419 | +0.10% | 7.1만 |
|---|
| 2026.02.23 | ₩40,018 | ₩40,419 | ₩39,911 | ₩40,299 | +0.70% | 19.4만 |
|---|
| 2026.02.20 | ₩39,375 | ₩40,018 | ₩38,839 | ₩39,937 | +1.43% | 1.8만 |
|---|
| 2026.02.19 | ₩38,826 | ₩39,428 | ₩38,437 | ₩39,375 | +1.41% | 2.8만 |
|---|
| 2026.02.18 | ₩39,174 | ₩39,576 | ₩38,571 | ₩39,495 | +0.82% | 2.6만 |
|---|
| 2026.02.17 | ₩38,799 | ₩39,080 | ₩38,036 | ₩39,080 | +0.72% | 4만 |
|---|
| 2026.02.13 | ₩38,370 | ₩39,361 | ₩38,022 | ₩39,201 | +2.16% | 2.9만 |
|---|
| 2026.02.12 | ₩39,321 | ₩39,951 | ₩37,969 | ₩38,263 | -2.69% | 6.1만 |
|---|
| 2026.02.11 | ₩38,906 | ₩39,040 | ₩38,478 | ₩39,027 | +0.31% | 4.2만 |
|---|
| 2026.02.10 | ₩38,571 | ₩38,772 | ₩38,169 | ₩38,478 | -0.24% | 3.2만 |
|---|
| 2026.02.09 | ₩38,049 | ₩38,491 | ₩37,620 | ₩38,437 | +1.02% | 6.9만 |
|---|
| 2026.02.06 | ₩36,870 | ₩37,754 | ₩36,870 | ₩37,754 | +2.40% | 5.6만 |
|---|
| 2026.02.05 | ₩37,286 | ₩37,486 | ₩36,228 | ₩36,361 | -2.48% | 7.2만 |
|---|
| 2026.02.04 | ₩38,705 | ₩38,705 | ₩37,098 | ₩37,875 | -2.15% | 7.9만 |
|---|
| 2026.02.03 | ₩38,103 | ₩38,571 | ₩37,647 | ₩38,143 | +0.11% | 7.9만 |
|---|
| 2026.02.02 | ₩37,527 | ₩37,808 | ₩36,937 | ₩37,620 | +0.25% | 11.4만 |
|---|
| 2026.01.30 | ₩38,611 | ₩38,839 | ₩36,857 | ₩37,353 | -3.26% | 18.9만 |
|---|
| 2026.01.29 | ₩40,915 | ₩41,317 | ₩39,375 | ₩39,978 | -2.29% | 15.9만 |
|---|
| 2026.01.28 | ₩39,978 | ₩40,259 | ₩39,710 | ₩40,259 | +0.70% | 10.3만 |
|---|
| 2026.01.27 | ₩39,442 | ₩39,817 | ₩39,120 | ₩39,576 | +0.34% | 10.2만 |
|---|
| 2026.01.26 | ₩39,428 | ₩40,406 | ₩39,134 | ₩39,134 | -0.75% | 50.9만 |
|---|
| 2026.01.23 | ₩38,344 | ₩38,839 | ₩38,317 | ₩38,839 | +1.29% | 15.4만 |
|---|
| 2026.01.22 | ₩38,049 | ₩38,169 | ₩37,768 | ₩38,169 | +0.32% | 4.6만 |
|---|
| 2026.01.21 | ₩37,888 | ₩38,129 | ₩37,540 | ₩37,754 | -0.35% | 4.8만 |
|---|
| 2026.01.20 | ₩37,111 | ₩37,513 | ₩36,830 | ₩37,500 | +1.05% | 10.7만 |
|---|
| 2026.01.16 | ₩37,098 | ₩37,299 | ₩36,509 | ₩36,710 | -1.05% | 4.3만 |
|---|
| 2026.01.15 | ₩37,326 | ₩37,513 | ₩36,964 | ₩37,473 | +0.39% | 3.6만 |
|---|
| 2026.01.14 | ₩37,513 | ₩37,567 | ₩37,044 | ₩37,540 | +0.07% | 7.7만 |
|---|
| 2026.01.13 | ₩37,674 | ₩37,835 | ₩36,991 | ₩37,366 | -0.82% | 5.4만 |
|---|
| 2026.01.12 | ₩37,245 | ₩37,473 | ₩37,044 | ₩37,419 | +0.47% | 7.8만 |
|---|
| 2026.01.09 | ₩37,111 | ₩37,111 | ₩36,629 | ₩36,643 | -1.26% | 5.2만 |
|---|
| 2026.01.08 | ₩36,696 | ₩36,830 | ₩36,214 | ₩36,643 | -0.15% | 4.1만 |
|---|
| 2026.01.07 | ₩37,299 | ₩37,299 | ₩36,187 | ₩36,696 | -1.62% | 10만 |
|---|
| 2026.01.06 | ₩36,964 | ₩37,647 | ₩36,964 | ₩37,460 | +1.34% | 11만 |
|---|
| 2026.01.05 | ₩35,960 | ₩36,696 | ₩35,960 | ₩36,562 | +1.68% | 11.8만 |
|---|
| 2026.01.02 | ₩36,134 | ₩36,161 | ₩34,835 | ₩35,478 | -1.82% | 18.7만 |
|---|
| 2025.12.31 | ₩35,652 | ₩35,919 | ₩35,504 | ₩35,826 | +0.49% | 4.2만 |
|---|
| 2025.12.30 | ₩35,665 | ₩36,000 | ₩35,223 | ₩35,772 | +0.30% | 6.1만 |
|---|
| 2025.12.29 | ₩35,638 | ₩35,638 | ₩34,821 | ₩35,156 | -1.35% | 5만 |
|---|
| 2025.12.26 | ₩36,094 | ₩36,790 | ₩36,053 | ₩36,053 | -0.11% | 6.5만 |
|---|
| 2025.12.24 | ₩36,094 | ₩36,094 | ₩35,772 | ₩35,853 | -0.67% | 2.8만 |
|---|
| 2025.12.23 | ₩35,504 | ₩36,161 | ₩35,504 | ₩35,960 | +1.28% | 2.7만 |
|---|
| 2025.12.22 | ₩35,103 | ₩35,772 | ₩35,103 | ₩35,464 | +1.03% | 6.2만 |
|---|
| 2025.12.19 | ₩35,692 | ₩35,692 | ₩34,835 | ₩35,478 | -0.60% | 3.7만 |
|---|
| 2025.12.18 | ₩34,567 | ₩35,022 | ₩34,567 | ₩34,821 | +0.74% | 1.5만 |
|---|
| 2025.12.17 | ₩35,022 | ₩35,143 | ₩34,473 | ₩34,473 | -1.57% | 2.7만 |
|---|
| 2025.12.16 | ₩34,754 | ₩34,848 | ₩34,326 | ₩34,406 | -1.00% | 37.9만 |
|---|
| 2025.12.15 | ₩34,540 | ₩34,594 | ₩34,219 | ₩34,513 | -0.08% | 2.2만 |
|---|
| 2025.12.12 | ₩34,674 | ₩34,741 | ₩33,777 | ₩34,071 | -1.74% | 1.4만 |
|---|
| 2025.12.11 | ₩34,125 | ₩34,741 | ₩33,576 | ₩34,540 | +1.22% | 1.8만 |
|---|
| 2025.12.10 | ₩33,482 | ₩34,058 | ₩33,482 | ₩33,616 | +0.40% | 2.3만 |
|---|
| 2025.12.09 | ₩33,375 | ₩33,562 | ₩33,268 | ₩33,348 | -0.08% | 1.9만 |
|---|
| 2025.12.08 | ₩34,192 | ₩34,192 | ₩33,402 | ₩33,616 | -1.68% | 2.6만 |
|---|
| 2025.12.05 | ₩34,098 | ₩34,152 | ₩33,830 | ₩33,844 | -0.75% | 2.5만 |
|---|
| 2025.12.04 | ₩33,428 | ₩33,991 | ₩33,388 | ₩33,803 | +1.12% | 3.7만 |
|---|
| 2025.12.03 | ₩33,295 | ₩33,669 | ₩33,254 | ₩33,455 | +0.48% | 1.8만 |
|---|
| 2025.12.02 | ₩33,388 | ₩33,683 | ₩32,812 | ₩33,134 | -0.76% | 24.9만 |
|---|
| 2025.12.01 | ₩33,107 | ₩33,388 | ₩32,879 | ₩33,335 | +0.69% | 2.1만 |
|---|
| 2025.11.28 | ₩33,013 | ₩33,241 | ₩32,893 | ₩33,053 | +0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩32,370 | ₩33,013 | ₩32,303 | ₩33,013 | +1.99% | 1.1만 |
|---|
| 2025.11.25 | ₩32,143 | ₩32,464 | ₩31,741 | ₩32,464 | +1.00% | 1.9만 |
|---|
| 2025.11.24 | ₩31,687 | ₩31,861 | ₩31,460 | ₩31,861 | +0.55% | 2.1만 |
|---|
| 2025.11.21 | ₩31,366 | ₩31,607 | ₩30,803 | ₩31,580 | +0.68% | 3.5만 |
|---|
| 2025.11.20 | ₩32,290 | ₩32,478 | ₩31,219 | ₩31,286 | -3.11% | 1.5만 |
|---|
| 2025.11.19 | ₩31,982 | ₩32,143 | ₩31,714 | ₩32,049 | +0.21% | 1.1만 |
|---|
| 2025.11.18 | ₩32,103 | ₩32,236 | ₩31,567 | ₩31,808 | -0.92% | 2.1만 |
|---|
| 2025.11.17 | ₩32,424 | ₩32,545 | ₩32,303 | ₩32,478 | +0.17% | 1.6만 |
|---|
| 2025.11.14 | ₩32,170 | ₩32,585 | ₩32,009 | ₩32,545 | +1.17% | 4.6만 |
|---|
| 2025.11.13 | ₩33,013 | ₩33,107 | ₩32,478 | ₩32,946 | -0.20% | 4.7만 |
|---|
| 2025.11.12 | ₩32,786 | ₩33,000 | ₩32,290 | ₩32,745 | -0.12% | 2.1만 |
|---|
| 2025.11.11 | ₩32,652 | ₩32,719 | ₩32,036 | ₩32,223 | -1.31% | 10.3만 |
|---|
| 2025.11.10 | ₩32,504 | ₩32,879 | ₩32,451 | ₩32,879 | +1.15% | 2.9만 |
|---|
| 2025.11.07 | ₩31,647 | ₩31,942 | ₩31,406 | ₩31,781 | +0.42% | 3.4만 |
|---|
| 2025.11.06 | ₩31,861 | ₩32,049 | ₩31,540 | ₩31,969 | +0.34% | 1만 |
|---|
| 2025.11.05 | ₩31,580 | ₩31,942 | ₩31,259 | ₩31,728 | +0.47% | 2.9만 |
|---|
| 2025.11.04 | ₩31,473 | ₩31,768 | ₩31,045 | ₩31,165 | -0.98% | 6.4만 |
|---|
| 2025.11.03 | ₩32,317 | ₩32,317 | ₩31,808 | ₩32,076 | -0.75% | 7.7만 |
|---|
| 2025.10.31 | ₩32,156 | ₩32,277 | ₩31,915 | ₩32,062 | -0.29% | 2.8만 |
|---|
| 2025.10.30 | ₩31,928 | ₩32,303 | ₩31,928 | ₩32,250 | +1.01% | 1.9만 |
|---|
| 2025.10.29 | ₩32,705 | ₩32,960 | ₩31,875 | ₩32,223 | -1.47% | 14.2만 |
|---|
| 2025.10.28 | ₩32,009 | ₩32,344 | ₩31,848 | ₩32,344 | +1.05% | 1.7만 |
|---|
| 2025.10.27 | ₩32,424 | ₩32,424 | ₩31,607 | ₩32,049 | -1.16% | 8.8만 |
|---|
| 2025.10.24 | ₩32,344 | ₩32,464 | ₩31,821 | ₩32,290 | -0.17% | 2.9만 |
|---|
| 2025.10.23 | ₩32,277 | ₩32,424 | ₩32,022 | ₩32,277 | 0.00% | 1.7만 |
|---|
| 2025.10.22 | ₩32,317 | ₩32,411 | ₩31,219 | ₩31,848 | -1.45% | 13.2만 |
|---|
| 2025.10.21 | ₩32,812 | ₩32,812 | ₩31,741 | ₩32,196 | -1.88% | 7만 |
|---|
| 2025.10.20 | ₩33,013 | ₩33,080 | ₩32,826 | ₩32,879 | -0.41% | 2만 |
|---|
| 2025.10.17 | ₩33,147 | ₩33,147 | ₩32,357 | ₩32,598 | -1.66% | 4.9만 |
|---|
| 2025.10.16 | ₩33,027 | ₩33,482 | ₩32,826 | ₩33,187 | +0.49% | 4.8만 |
|---|
| 2025.10.15 | ₩32,786 | ₩33,254 | ₩32,786 | ₩33,013 | +0.69% | 1.6만 |
|---|
| 2025.10.14 | ₩32,625 | ₩33,281 | ₩32,223 | ₩32,893 | +0.82% | 2.9만 |
|---|
| 2025.10.13 | ₩32,799 | ₩32,946 | ₩32,344 | ₩32,839 | +0.12% | 12.9만 |
|---|
| 2025.10.10 | ₩32,759 | ₩32,906 | ₩31,741 | ₩31,741 | -3.11% | 16만 |
|---|