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 | ₩36,075 | ₩36,490 | ₩35,794 | ₩35,994 | -0.22% | 9.7천 |
| 2026.10.08 | ₩35,352 | ₩35,901 | ₩35,245 | ₩35,512 | +0.45% | 1.4만 |
| 2026.10.07 | ₩35,553 | ₩35,941 | ₩35,352 | ₩35,512 | -0.11% | 5.7천 |
| 2026.10.06 | ₩36,343 | ₩36,450 | ₩35,861 | ₩36,102 | -0.66% | 19.6만 |
| 2026.10.05 | ₩36,477 | ₩36,570 | ₩36,021 | ₩36,075 | -1.10% | 8.1만 |
| 2026.10.02 | ₩36,302 | ₩36,597 | ₩36,021 | ₩36,503 | +0.55% | 27.9만 |
| 2026.10.01 | ₩36,369 | ₩36,892 | ₩35,954 | ₩36,035 | -0.92% | 7.4만 |
| 2026.09.30 | ₩37,159 | ₩37,159 | ₩36,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,865 |
| -0.79% |
| 1.1만 |
| 2026.09.29 | ₩37,414 | ₩37,508 | ₩36,825 | ₩37,079 | -0.89% | 3.6만 |
|---|
| 2026.09.28 | ₩37,414 | ₩37,749 | ₩37,093 | ₩37,534 | +0.32% | 9.7천 |
|---|
| 2026.09.25 | ₩38,204 | ₩38,378 | ₩37,628 | ₩38,378 | +0.46% | 8.8만 |
|---|
| 2026.09.24 | ₩38,124 | ₩38,204 | ₩37,521 | ₩38,204 | +0.21% | 3.4만 |
|---|
| 2026.09.23 | ₩38,606 | ₩38,833 | ₩38,164 | ₩38,378 | -0.59% | 1.4만 |
|---|
| 2026.09.22 | ₩38,927 | ₩39,463 | ₩38,713 | ₩39,302 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩38,860 | ₩39,021 | ₩38,539 | ₩38,994 | +0.34% | 1.9만 |
|---|
| 2026.09.18 | ₩38,566 | ₩38,807 | ₩38,324 | ₩38,807 | +0.63% | 3.2만 |
|---|
| 2026.09.17 | ₩38,780 | ₩38,914 | ₩38,217 | ₩38,847 | +0.17% | 7.6만 |
|---|
| 2026.09.16 | ₩38,365 | ₩38,458 | ₩37,521 | ₩38,030 | -0.87% | 2.1만 |
|---|
| 2026.09.15 | ₩38,472 | ₩38,472 | ₩37,816 | ₩38,365 | -0.28% | 5.2만 |
|---|
| 2026.09.14 | ₩38,164 | ₩38,458 | ₩37,802 | ₩38,405 | +0.63% | 5.7만 |
|---|
| 2026.09.11 | ₩39,356 | ₩39,677 | ₩38,820 | ₩38,820 | -1.36% | 4.3만 |
|---|
| 2026.09.10 | ₩39,262 | ₩39,342 | ₩38,726 | ₩39,021 | -0.61% | 2만 |
|---|
| 2026.09.09 | ₩40,360 | ₩40,413 | ₩39,811 | ₩39,905 | -1.13% | 19.9만 |
|---|
| 2026.09.08 | ₩39,771 | ₩40,360 | ₩39,771 | ₩40,092 | +0.81% | 3만 |
|---|
| 2026.09.04 | ₩39,516 | ₩40,025 | ₩39,503 | ₩39,878 | +0.91% | 8만 |
|---|
| 2026.09.03 | ₩39,289 | ₩40,025 | ₩39,289 | ₩39,998 | +1.81% | 8.3만 |
|---|
| 2026.09.02 | ₩38,820 | ₩39,235 | ₩38,311 | ₩39,168 | +0.90% | 7.4만 |
|---|
| 2026.09.01 | ₩38,887 | ₩39,222 | ₩38,191 | ₩38,499 | -1.00% | 9.2만 |
|---|
| 2026.08.31 | ₩39,128 | ₩39,757 | ₩38,405 | ₩38,994 | -0.34% | 6.2만 |
|---|
| 2026.08.28 | ₩39,918 | ₩39,918 | ₩38,659 | ₩39,074 | -2.11% | 4.5만 |
|---|
| 2026.08.27 | ₩39,824 | ₩39,824 | ₩39,141 | ₩39,637 | -0.47% | 4.1만 |
|---|
| 2026.08.26 | ₩40,038 | ₩40,038 | ₩39,677 | ₩39,838 | -0.50% | 1.1만 |
|---|
| 2026.08.25 | ₩39,489 | ₩39,972 | ₩39,396 | ₩39,972 | +1.22% | 2만 |
|---|
| 2026.08.24 | ₩39,824 | ₩39,905 | ₩39,141 | ₩39,556 | -0.67% | 11.9만 |
|---|
| 2026.08.21 | ₩39,530 | ₩40,025 | ₩39,315 | ₩39,985 | +1.15% | 2만 |
|---|
| 2026.08.20 | ₩38,579 | ₩39,101 | ₩38,365 | ₩39,074 | +1.28% | 2.7만 |
|---|
| 2026.08.19 | ₩38,378 | ₩38,753 | ₩37,990 | ₩38,632 | +0.66% | 2만 |
|---|
| 2026.08.18 | ₩37,240 | ₩37,561 | ₩37,066 | ₩37,066 | -0.47% | 1.8만 |
|---|
| 2026.08.17 | ₩37,360 | ₩37,829 | ₩37,360 | ₩37,615 | +0.68% | 2.8만 |
|---|
| 2026.08.14 | ₩37,682 | ₩37,856 | ₩37,039 | ₩37,374 | -0.82% | 6.8만 |
|---|
| 2026.08.13 | ₩37,668 | ₩37,829 | ₩37,253 | ₩37,762 | +0.25% | 5.5천 |
|---|
| 2026.08.12 | ₩38,177 | ₩38,338 | ₩37,601 | ₩37,615 | -1.47% | 11.8만 |
|---|
| 2026.08.11 | ₩37,909 | ₩38,566 | ₩37,695 | ₩37,722 | -0.49% | 2.1만 |
|---|
| 2026.08.10 | ₩37,762 | ₩38,311 | ₩37,642 | ₩38,137 | +0.99% | 4.1만 |
|---|
| 2026.08.07 | ₩37,253 | ₩38,030 | ₩36,959 | ₩38,030 | +2.08% | 2.6만 |
|---|
| 2026.08.06 | ₩36,677 | ₩36,731 | ₩36,490 | ₩36,557 | -0.33% | 5.6천 |
|---|
| 2026.08.05 | ₩36,302 | ₩36,758 | ₩36,302 | ₩36,637 | +0.92% | 7만 |
|---|
| 2026.08.04 | ₩35,660 | ₩36,155 | ₩35,620 | ₩35,794 | +0.38% | 16.3만 |
|---|
| 2026.08.03 | ₩35,017 | ₩35,231 | ₩34,347 | ₩35,164 | +0.42% | 12.7만 |
|---|
| 2026.07.31 | ₩34,508 | ₩35,218 | ₩34,508 | ₩34,990 | +1.40% | 17.8만 |
|---|
| 2026.07.30 | ₩34,789 | ₩35,298 | ₩34,414 | ₩34,937 | +0.42% | 21만 |
|---|
| 2026.07.29 | ₩34,173 | ₩34,709 | ₩33,879 | ₩34,414 | +0.71% | 4.9만 |
|---|
| 2026.07.28 | ₩34,321 | ₩34,977 | ₩34,147 | ₩34,254 | -0.20% | 7.5천 |
|---|
| 2026.07.27 | ₩34,642 | ₩34,722 | ₩34,187 | ₩34,441 | -0.58% | 2만 |
|---|
| 2026.07.24 | ₩34,147 | ₩34,468 | ₩33,477 | ₩34,361 | +0.63% | 41.7만 |
|---|
| 2026.07.23 | ₩34,147 | ₩34,481 | ₩33,839 | ₩34,133 | -0.04% | 7.2만 |
|---|
| 2026.07.22 | ₩34,414 | ₩34,963 | ₩34,414 | ₩34,629 | +0.62% | 13.8만 |
|---|
| 2026.07.21 | ₩33,798 | ₩34,414 | ₩33,798 | ₩34,213 | +1.23% | 4.2만 |
|---|
| 2026.07.20 | ₩33,839 | ₩34,013 | ₩33,584 | ₩33,758 | -0.24% | 5.2만 |
|---|
| 2026.07.17 | ₩34,374 | ₩34,374 | ₩33,731 | ₩33,932 | -1.29% | 5.8만 |
|---|
| 2026.07.16 | ₩34,280 | ₩34,535 | ₩33,932 | ₩34,481 | +0.59% | 27.7만 |
|---|
| 2026.07.15 | ₩34,829 | ₩34,829 | ₩34,374 | ₩34,803 | -0.08% | 9.1만 |
|---|
| 2026.07.14 | ₩34,468 | ₩34,963 | ₩34,414 | ₩34,669 | +0.58% | 2.5만 |
|---|
| 2026.07.13 | ₩34,642 | ₩34,709 | ₩34,026 | ₩34,227 | -1.20% | 1.8만 |
|---|
| 2026.07.10 | ₩34,776 | ₩34,963 | ₩34,508 | ₩34,963 | +0.54% | 7천 |
|---|
| 2026.07.09 | ₩34,763 | ₩34,816 | ₩34,508 | ₩34,709 | -0.15% | 7.5천 |
|---|
| 2026.07.08 | ₩34,508 | ₩34,602 | ₩33,879 | ₩34,441 | -0.19% | 2만 |
|---|
| 2026.07.07 | ₩35,151 | ₩35,499 | ₩34,789 | ₩34,937 | -0.61% | 1.6만 |
|---|
| 2026.07.06 | ₩35,231 | ₩35,499 | ₩35,231 | ₩35,499 | +0.76% | 1.4만 |
|---|
| 2026.07.02 | ₩35,071 | ₩35,178 | ₩34,562 | ₩34,963 | -0.31% | 3.2만 |
|---|
| 2026.07.01 | ₩34,481 | ₩34,535 | ₩34,147 | ₩34,508 | +0.08% | 3.7만 |
|---|
| 2026.06.30 | ₩34,642 | ₩34,642 | ₩34,147 | ₩34,414 | -0.66% | 3.2만 |
|---|
| 2026.06.29 | ₩34,615 | ₩34,856 | ₩34,093 | ₩34,468 | -0.43% | 3.1만 |
|---|
| 2026.06.26 | ₩34,468 | ₩35,057 | ₩33,986 | ₩34,495 | +0.08% | 19.3만 |
|---|
| 2026.06.25 | ₩34,843 | ₩34,843 | ₩33,932 | ₩34,173 | -1.92% | 3.3만 |
|---|
| 2026.06.24 | ₩34,575 | ₩34,615 | ₩33,825 | ₩34,200 | -1.08% | 3.5만 |
|---|
| 2026.06.23 | ₩35,204 | ₩35,258 | ₩34,682 | ₩35,017 | -0.53% | 2.8만 |
|---|
| 2026.06.22 | ₩35,686 | ₩36,061 | ₩35,419 | ₩35,874 | +0.53% | 2.4만 |
|---|
| 2026.06.18 | ₩37,066 | ₩37,066 | ₩35,566 | ₩35,566 | -4.05% | 3.3만 |
|---|
| 2026.06.17 | ₩37,226 | ₩37,481 | ₩36,570 | ₩36,570 | -1.76% | 3.5만 |
|---|
| 2026.06.16 | ₩37,012 | ₩37,334 | ₩36,718 | ₩37,334 | +0.87% | 1.3만 |
|---|
| 2026.06.15 | ₩36,838 | ₩37,360 | ₩36,825 | ₩37,360 | +1.42% | 7만 |
|---|
| 2026.06.12 | ₩35,740 | ₩36,155 | ₩35,660 | ₩35,981 | +0.67% | 1.2만 |
|---|
| 2026.06.11 | ₩34,629 | ₩35,740 | ₩34,508 | ₩35,740 | +3.21% | 3.9만 |
|---|
| 2026.06.10 | ₩34,803 | ₩34,896 | ₩34,227 | ₩34,414 | -1.12% | 4만 |
|---|
| 2026.06.09 | ₩35,312 | ₩36,155 | ₩34,521 | ₩34,950 | -1.02% | 4.2만 |
|---|
| 2026.06.08 | ₩35,338 | ₩35,994 | ₩34,977 | ₩35,325 | -0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩36,356 | ₩36,356 | ₩34,910 | ₩35,057 | -3.57% | 2.4만 |
|---|
| 2026.06.04 | ₩36,356 | ₩36,664 | ₩36,302 | ₩36,664 | +0.85% | 5.8만 |
|---|
| 2026.06.03 | ₩36,691 | ₩36,691 | ₩35,686 | ₩36,102 | -1.61% | 28.2만 |
|---|
| 2026.06.02 | ₩37,146 | ₩37,173 | ₩36,624 | ₩37,066 | -0.22% | 6.4만 |
|---|
| 2026.06.01 | ₩36,838 | ₩37,026 | ₩36,302 | ₩36,798 | -0.11% | 4.6만 |
|---|
| 2026.05.29 | ₩37,012 | ₩37,226 | ₩36,892 | ₩37,052 | +0.11% | 4.3만 |
|---|
| 2026.05.28 | ₩36,637 | ₩37,133 | ₩36,182 | ₩37,012 | +1.02% | 3.2만 |
|---|
| 2026.05.27 | ₩36,570 | ₩36,959 | ₩36,369 | ₩36,718 | +0.40% | 14.6만 |
|---|
| 2026.05.26 | ₩36,610 | ₩37,293 | ₩36,584 | ₩36,637 | +0.07% | 16.5만 |
|---|
| 2026.05.22 | ₩36,102 | ₩36,155 | ₩35,686 | ₩36,008 | -0.26% | 9.6만 |
|---|
| 2026.05.21 | ₩35,727 | ₩36,155 | ₩35,338 | ₩36,075 | +0.97% | 14만 |
|---|
| 2026.05.20 | ₩35,579 | ₩36,142 | ₩35,579 | ₩35,901 | +0.90% | 3.9만 |
|---|
| 2026.05.19 | ₩35,740 | ₩35,820 | ₩35,231 | ₩35,245 | -1.39% | 6.7만 |
|---|
| 2026.05.18 | ₩36,155 | ₩36,155 | ₩35,553 | ₩36,155 | 0.00% | 28.4만 |
|---|
| 2026.05.15 | ₩36,651 | ₩36,785 | ₩35,660 | ₩35,981 | -1.83% | 8.1만 |
|---|
| 2026.05.14 | ₩37,789 | ₩38,110 | ₩37,133 | ₩37,307 | -1.28% | 3.8만 |
|---|
| 2026.05.13 | ₩37,950 | ₩38,030 | ₩37,615 | ₩37,722 | -0.60% | 4.8만 |
|---|
| 2026.05.12 | ₩38,057 | ₩38,324 | ₩37,360 | ₩38,258 | +0.53% | 9.7만 |
|---|
| 2026.05.11 | ₩38,298 | ₩38,833 | ₩38,284 | ₩38,606 | +0.80% | 10.5만 |
|---|
| 2026.05.08 | ₩37,829 | ₩38,351 | ₩37,682 | ₩37,976 | +0.39% | 3.5만 |
|---|
| 2026.05.07 | ₩38,191 | ₩38,566 | ₩37,347 | ₩37,682 | -1.33% | 9.4만 |
|---|
| 2026.05.06 | ₩36,610 | ₩37,829 | ₩36,610 | ₩37,749 | +3.11% | 12.6만 |
|---|
| 2026.05.05 | ₩36,222 | ₩36,236 | ₩35,700 | ₩35,820 | -1.11% | 20.8만 |
|---|
| 2026.05.04 | ₩35,861 | ₩36,222 | ₩35,472 | ₩35,727 | -0.37% | 4.8만 |
|---|
| 2026.05.01 | ₩36,209 | ₩36,222 | ₩35,861 | ₩35,887 | -0.89% | 4.4만 |
|---|
| 2026.04.30 | ₩35,767 | ₩36,182 | ₩35,633 | ₩35,941 | +0.49% | 11만 |
|---|
| 2026.04.29 | ₩35,753 | ₩36,222 | ₩35,111 | ₩35,245 | -1.42% | 3.8만 |
|---|
| 2026.04.28 | ₩36,155 | ₩36,383 | ₩35,753 | ₩35,753 | -1.11% | 1.6만 |
|---|
| 2026.04.27 | ₩36,878 | ₩37,159 | ₩36,195 | ₩36,236 | -1.74% | 11.6만 |
|---|
| 2026.04.24 | ₩36,945 | ₩37,200 | ₩36,691 | ₩36,878 | -0.18% | 7.7만 |
|---|
| 2026.04.23 | ₩37,481 | ₩37,575 | ₩36,410 | ₩36,718 | -2.04% | 2.6만 |
|---|
| 2026.04.22 | ₩37,508 | ₩37,802 | ₩37,467 | ₩37,735 | +0.61% | 2.7만 |
|---|
| 2026.04.21 | ₩38,445 | ₩38,820 | ₩37,026 | ₩37,186 | -3.27% | 12.9만 |
|---|
| 2026.04.20 | ₩38,485 | ₩38,833 | ₩38,164 | ₩38,391 | -0.24% | 4.6만 |
|---|
| 2026.04.17 | ₩38,284 | ₩39,248 | ₩38,284 | ₩38,833 | +1.43% | 2.7만 |
|---|
| 2026.04.16 | ₩38,043 | ₩38,191 | ₩37,628 | ₩37,762 | -0.74% | 1.6만 |
|---|
| 2026.04.15 | ₩38,083 | ₩38,499 | ₩37,829 | ₩37,936 | -0.39% | 3.9만 |
|---|
| 2026.04.14 | ₩37,481 | ₩38,030 | ₩37,454 | ₩37,990 | +1.36% | 11.9만 |
|---|
| 2026.04.13 | ₩36,691 | ₩37,347 | ₩36,436 | ₩37,012 | +0.88% | 2.2만 |
|---|
| 2026.04.10 | ₩37,159 | ₩37,320 | ₩36,918 | ₩37,159 | 0.00% | 2.2만 |
|---|
| 2026.04.09 | ₩36,744 | ₩37,267 | ₩36,610 | ₩36,664 | -0.22% | 2.1만 |
|---|
| 2026.04.08 | ₩37,267 | ₩37,467 | ₩36,490 | ₩36,825 | -1.19% | 2만 |
|---|
| 2026.04.07 | ₩35,124 | ₩35,124 | ₩34,374 | ₩35,057 | -0.19% | 1.9만 |
|---|
| 2026.04.06 | ₩34,977 | ₩35,486 | ₩34,816 | ₩34,843 | -0.38% | 2.3만 |
|---|
| 2026.04.02 | ₩34,709 | ₩35,325 | ₩34,441 | ₩34,722 | +0.04% | 3.3만 |
|---|
| 2026.04.01 | ₩35,231 | ₩35,686 | ₩34,883 | ₩35,352 | +0.34% | 3.4만 |
|---|
| 2026.03.31 | ₩34,026 | ₩34,682 | ₩33,731 | ₩34,481 | +1.34% | 3.2만 |
|---|
| 2026.03.30 | ₩33,651 | ₩33,879 | ₩33,008 | ₩33,115 | -1.59% | 4.8만 |
|---|
| 2026.03.27 | ₩33,330 | ₩33,865 | ₩33,223 | ₩33,290 | -0.12% | 2.6만 |
|---|
| 2026.03.26 | ₩33,906 | ₩34,013 | ₩33,129 | ₩33,276 | -1.86% | 3.4만 |
|---|
| 2026.03.25 | ₩34,388 | ₩34,816 | ₩34,307 | ₩34,495 | +0.31% | 2만 |
|---|
| 2026.03.24 | ₩33,517 | ₩33,691 | ₩33,223 | ₩33,691 | +0.52% | 3.1만 |
|---|
| 2026.03.23 | ₩33,356 | ₩33,932 | ₩33,223 | ₩33,450 | +0.28% | 5.8만 |
|---|
| 2026.03.20 | ₩33,972 | ₩33,999 | ₩32,741 | ₩32,928 | -3.07% | 6.4만 |
|---|
| 2026.03.19 | ₩33,544 | ₩34,039 | ₩33,022 | ₩33,772 | +0.68% | 4.7만 |
|---|
| 2026.03.18 | ₩35,204 | ₩35,204 | ₩34,535 | ₩34,629 | -1.64% | 5.3만 |
|---|
| 2026.03.17 | ₩35,646 | ₩35,807 | ₩35,352 | ₩35,593 | -0.15% | 44.7만 |
|---|
| 2026.03.16 | ₩35,071 | ₩35,566 | ₩34,816 | ₩35,312 | +0.69% | 7.7만 |
|---|
| 2026.03.13 | ₩35,405 | ₩35,606 | ₩33,959 | ₩33,972 | -4.05% | 7.6만 |
|---|
| 2026.03.12 | ₩35,579 | ₩35,794 | ₩34,990 | ₩35,258 | -0.90% | 3.6만 |
|---|
| 2026.03.11 | ₩36,115 | ₩36,169 | ₩35,325 | ₩35,981 | -0.37% | 54.4만 |
|---|
| 2026.03.10 | ₩36,851 | ₩37,427 | ₩36,396 | ₩36,637 | -0.58% | 7.4만 |
|---|
| 2026.03.09 | ₩35,486 | ₩36,557 | ₩34,548 | ₩36,557 | +3.02% | 11만 |
|---|
| 2026.03.06 | ₩35,914 | ₩36,128 | ₩35,218 | ₩36,075 | +0.45% | 31만 |
|---|
| 2026.03.05 | ₩37,762 | ₩37,762 | ₩36,209 | ₩36,517 | -3.30% | 12.2만 |
|---|
| 2026.03.04 | ₩37,307 | ₩37,789 | ₩37,293 | ₩37,454 | +0.39% | 4.3만 |
|---|
| 2026.03.03 | ₩38,097 | ₩38,097 | ₩35,700 | ₩36,959 | -2.99% | 27.3만 |
|---|
| 2026.03.02 | ₩40,186 | ₩40,360 | ₩39,463 | ₩39,931 | -0.63% | 5.2만 |
|---|
| 2026.02.27 | ₩40,534 | ₩40,989 | ₩40,038 | ₩40,922 | +0.96% | 8만 |
|---|
| 2026.02.26 | ₩40,387 | ₩40,815 | ₩39,864 | ₩40,815 | +1.06% | 17.5만 |
|---|
| 2026.02.25 | ₩40,574 | ₩41,016 | ₩40,574 | ₩40,869 | +0.73% | 5.5만 |
|---|
| 2026.02.24 | ₩40,373 | ₩40,574 | ₩40,159 | ₩40,413 | +0.10% | 7.1만 |
|---|
| 2026.02.23 | ₩40,012 | ₩40,413 | ₩39,905 | ₩40,293 | +0.70% | 19.4만 |
|---|
| 2026.02.20 | ₩39,369 | ₩40,012 | ₩38,833 | ₩39,931 | +1.43% | 1.8만 |
|---|
| 2026.02.19 | ₩38,820 | ₩39,423 | ₩38,432 | ₩39,369 | +1.41% | 2.8만 |
|---|
| 2026.02.18 | ₩39,168 | ₩39,570 | ₩38,566 | ₩39,489 | +0.82% | 2.6만 |
|---|
| 2026.02.17 | ₩38,793 | ₩39,074 | ₩38,030 | ₩39,074 | +0.72% | 4만 |
|---|
| 2026.02.13 | ₩38,365 | ₩39,356 | ₩38,016 | ₩39,195 | +2.16% | 2.9만 |
|---|
| 2026.02.12 | ₩39,315 | ₩39,945 | ₩37,963 | ₩38,258 | -2.69% | 6.1만 |
|---|
| 2026.02.11 | ₩38,900 | ₩39,034 | ₩38,472 | ₩39,021 | +0.31% | 4.2만 |
|---|
| 2026.02.10 | ₩38,566 | ₩38,766 | ₩38,164 | ₩38,472 | -0.24% | 3.2만 |
|---|
| 2026.02.09 | ₩38,043 | ₩38,485 | ₩37,615 | ₩38,432 | +1.02% | 6.9만 |
|---|
| 2026.02.06 | ₩36,865 | ₩37,749 | ₩36,865 | ₩37,749 | +2.40% | 5.6만 |
|---|
| 2026.02.05 | ₩37,280 | ₩37,481 | ₩36,222 | ₩36,356 | -2.48% | 7.2만 |
|---|
| 2026.02.04 | ₩38,699 | ₩38,699 | ₩37,093 | ₩37,869 | -2.15% | 7.9만 |
|---|
| 2026.02.03 | ₩38,097 | ₩38,566 | ₩37,642 | ₩38,137 | +0.11% | 7.9만 |
|---|
| 2026.02.02 | ₩37,521 | ₩37,802 | ₩36,932 | ₩37,615 | +0.25% | 11.4만 |
|---|
| 2026.01.30 | ₩38,606 | ₩38,833 | ₩36,851 | ₩37,347 | -3.26% | 18.9만 |
|---|
| 2026.01.29 | ₩40,909 | ₩41,311 | ₩39,369 | ₩39,972 | -2.29% | 15.9만 |
|---|
| 2026.01.28 | ₩39,972 | ₩40,253 | ₩39,704 | ₩40,253 | +0.70% | 10.3만 |
|---|
| 2026.01.27 | ₩39,436 | ₩39,811 | ₩39,115 | ₩39,570 | +0.34% | 10.2만 |
|---|
| 2026.01.26 | ₩39,423 | ₩40,400 | ₩39,128 | ₩39,128 | -0.75% | 50.9만 |
|---|
| 2026.01.23 | ₩38,338 | ₩38,833 | ₩38,311 | ₩38,833 | +1.29% | 15.4만 |
|---|
| 2026.01.22 | ₩38,043 | ₩38,164 | ₩37,762 | ₩38,164 | +0.32% | 4.6만 |
|---|
| 2026.01.21 | ₩37,883 | ₩38,124 | ₩37,534 | ₩37,749 | -0.35% | 4.8만 |
|---|
| 2026.01.20 | ₩37,106 | ₩37,508 | ₩36,825 | ₩37,494 | +1.05% | 10.7만 |
|---|
| 2026.01.16 | ₩37,093 | ₩37,293 | ₩36,503 | ₩36,704 | -1.05% | 4.3만 |
|---|
| 2026.01.15 | ₩37,320 | ₩37,508 | ₩36,959 | ₩37,467 | +0.39% | 3.6만 |
|---|
| 2026.01.14 | ₩37,508 | ₩37,561 | ₩37,039 | ₩37,534 | +0.07% | 7.7만 |
|---|
| 2026.01.13 | ₩37,668 | ₩37,829 | ₩36,985 | ₩37,360 | -0.82% | 5.4만 |
|---|
| 2026.01.12 | ₩37,240 | ₩37,467 | ₩37,039 | ₩37,414 | +0.47% | 7.8만 |
|---|
| 2026.01.09 | ₩37,106 | ₩37,106 | ₩36,624 | ₩36,637 | -1.26% | 5.2만 |
|---|
| 2026.01.08 | ₩36,691 | ₩36,825 | ₩36,209 | ₩36,637 | -0.15% | 4.1만 |
|---|
| 2026.01.07 | ₩37,293 | ₩37,293 | ₩36,182 | ₩36,691 | -1.62% | 10만 |
|---|
| 2026.01.06 | ₩36,959 | ₩37,642 | ₩36,959 | ₩37,454 | +1.34% | 11만 |
|---|
| 2026.01.05 | ₩35,954 | ₩36,691 | ₩35,954 | ₩36,557 | +1.68% | 11.8만 |
|---|
| 2026.01.02 | ₩36,128 | ₩36,155 | ₩34,829 | ₩35,472 | -1.82% | 18.7만 |
|---|
| 2025.12.31 | ₩35,646 | ₩35,914 | ₩35,499 | ₩35,820 | +0.49% | 4.2만 |
|---|
| 2025.12.30 | ₩35,660 | ₩35,994 | ₩35,218 | ₩35,767 | +0.30% | 6.1만 |
|---|
| 2025.12.29 | ₩35,633 | ₩35,633 | ₩34,816 | ₩35,151 | -1.35% | 5만 |
|---|
| 2025.12.26 | ₩36,088 | ₩36,785 | ₩36,048 | ₩36,048 | -0.11% | 6.5만 |
|---|
| 2025.12.24 | ₩36,088 | ₩36,088 | ₩35,767 | ₩35,847 | -0.67% | 2.8만 |
|---|
| 2025.12.23 | ₩35,499 | ₩36,155 | ₩35,499 | ₩35,954 | +1.28% | 2.7만 |
|---|
| 2025.12.22 | ₩35,097 | ₩35,767 | ₩35,097 | ₩35,459 | +1.03% | 6.2만 |
|---|
| 2025.12.19 | ₩35,686 | ₩35,686 | ₩34,829 | ₩35,472 | -0.60% | 3.7만 |
|---|
| 2025.12.18 | ₩34,562 | ₩35,017 | ₩34,562 | ₩34,816 | +0.74% | 1.5만 |
|---|
| 2025.12.17 | ₩35,017 | ₩35,137 | ₩34,468 | ₩34,468 | -1.57% | 2.7만 |
|---|
| 2025.12.16 | ₩34,749 | ₩34,843 | ₩34,321 | ₩34,401 | -1.00% | 37.9만 |
|---|
| 2025.12.15 | ₩34,535 | ₩34,588 | ₩34,213 | ₩34,508 | -0.08% | 2.2만 |
|---|
| 2025.12.12 | ₩34,669 | ₩34,736 | ₩33,772 | ₩34,066 | -1.74% | 1.4만 |
|---|
| 2025.12.11 | ₩34,120 | ₩34,736 | ₩33,571 | ₩34,535 | +1.22% | 1.8만 |
|---|
| 2025.12.10 | ₩33,477 | ₩34,053 | ₩33,477 | ₩33,611 | +0.40% | 2.3만 |
|---|
| 2025.12.09 | ₩33,370 | ₩33,557 | ₩33,263 | ₩33,343 | -0.08% | 1.9만 |
|---|
| 2025.12.08 | ₩34,187 | ₩34,187 | ₩33,397 | ₩33,611 | -1.68% | 2.6만 |
|---|
| 2025.12.05 | ₩34,093 | ₩34,147 | ₩33,825 | ₩33,839 | -0.75% | 2.5만 |
|---|
| 2025.12.04 | ₩33,423 | ₩33,986 | ₩33,383 | ₩33,798 | +1.12% | 3.7만 |
|---|
| 2025.12.03 | ₩33,290 | ₩33,664 | ₩33,249 | ₩33,450 | +0.48% | 1.8만 |
|---|
| 2025.12.02 | ₩33,383 | ₩33,678 | ₩32,807 | ₩33,129 | -0.76% | 24.9만 |
|---|
| 2025.12.01 | ₩33,102 | ₩33,383 | ₩32,874 | ₩33,330 | +0.69% | 2.1만 |
|---|
| 2025.11.28 | ₩33,008 | ₩33,236 | ₩32,888 | ₩33,048 | +0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩32,366 | ₩33,008 | ₩32,299 | ₩33,008 | +1.99% | 1.1만 |
|---|
| 2025.11.25 | ₩32,138 | ₩32,459 | ₩31,736 | ₩32,459 | +1.00% | 1.9만 |
|---|
| 2025.11.24 | ₩31,683 | ₩31,857 | ₩31,455 | ₩31,857 | +0.55% | 2.1만 |
|---|
| 2025.11.21 | ₩31,361 | ₩31,602 | ₩30,799 | ₩31,576 | +0.68% | 3.5만 |
|---|
| 2025.11.20 | ₩32,285 | ₩32,473 | ₩31,214 | ₩31,281 | -3.11% | 1.5만 |
|---|
| 2025.11.19 | ₩31,977 | ₩32,138 | ₩31,709 | ₩32,044 | +0.21% | 1.1만 |
|---|
| 2025.11.18 | ₩32,098 | ₩32,232 | ₩31,562 | ₩31,803 | -0.92% | 2.1만 |
|---|
| 2025.11.17 | ₩32,419 | ₩32,540 | ₩32,299 | ₩32,473 | +0.17% | 1.6만 |
|---|
| 2025.11.14 | ₩32,165 | ₩32,580 | ₩32,004 | ₩32,540 | +1.17% | 4.6만 |
|---|
| 2025.11.13 | ₩33,008 | ₩33,102 | ₩32,473 | ₩32,941 | -0.20% | 4.7만 |
|---|
| 2025.11.12 | ₩32,781 | ₩32,995 | ₩32,285 | ₩32,741 | -0.12% | 2.1만 |
|---|
| 2025.11.11 | ₩32,647 | ₩32,714 | ₩32,031 | ₩32,218 | -1.31% | 10.3만 |
|---|
| 2025.11.10 | ₩32,499 | ₩32,874 | ₩32,446 | ₩32,874 | +1.15% | 2.9만 |
|---|
| 2025.11.07 | ₩31,642 | ₩31,937 | ₩31,401 | ₩31,776 | +0.42% | 3.4만 |
|---|
| 2025.11.06 | ₩31,857 | ₩32,044 | ₩31,535 | ₩31,964 | +0.34% | 1만 |
|---|
| 2025.11.05 | ₩31,576 | ₩31,937 | ₩31,254 | ₩31,723 | +0.47% | 2.9만 |
|---|
| 2025.11.04 | ₩31,468 | ₩31,763 | ₩31,040 | ₩31,160 | -0.98% | 6.4만 |
|---|
| 2025.11.03 | ₩32,312 | ₩32,312 | ₩31,803 | ₩32,071 | -0.75% | 7.7만 |
|---|
| 2025.10.31 | ₩32,151 | ₩32,272 | ₩31,910 | ₩32,058 | -0.29% | 2.8만 |
|---|
| 2025.10.30 | ₩31,924 | ₩32,299 | ₩31,924 | ₩32,245 | +1.01% | 1.9만 |
|---|
| 2025.10.29 | ₩32,700 | ₩32,955 | ₩31,870 | ₩32,218 | -1.47% | 14.2만 |
|---|
| 2025.10.28 | ₩32,004 | ₩32,339 | ₩31,843 | ₩32,339 | +1.05% | 1.7만 |
|---|
| 2025.10.27 | ₩32,419 | ₩32,419 | ₩31,602 | ₩32,044 | -1.16% | 8.8만 |
|---|
| 2025.10.24 | ₩32,339 | ₩32,459 | ₩31,817 | ₩32,285 | -0.17% | 2.9만 |
|---|
| 2025.10.23 | ₩32,272 | ₩32,419 | ₩32,017 | ₩32,272 | 0.00% | 1.7만 |
|---|
| 2025.10.22 | ₩32,312 | ₩32,406 | ₩31,214 | ₩31,843 | -1.45% | 13.2만 |
|---|
| 2025.10.21 | ₩32,807 | ₩32,807 | ₩31,736 | ₩32,191 | -1.88% | 7만 |
|---|
| 2025.10.20 | ₩33,008 | ₩33,075 | ₩32,821 | ₩32,874 | -0.41% | 2만 |
|---|
| 2025.10.17 | ₩33,142 | ₩33,142 | ₩32,352 | ₩32,593 | -1.66% | 4.9만 |
|---|
| 2025.10.16 | ₩33,022 | ₩33,477 | ₩32,821 | ₩33,182 | +0.49% | 4.8만 |
|---|
| 2025.10.15 | ₩32,781 | ₩33,249 | ₩32,781 | ₩33,008 | +0.69% | 1.6만 |
|---|
| 2025.10.14 | ₩32,620 | ₩33,276 | ₩32,218 | ₩32,888 | +0.82% | 2.9만 |
|---|
| 2025.10.13 | ₩32,794 | ₩32,941 | ₩32,339 | ₩32,834 | +0.12% | 12.9만 |
|---|
| 2025.10.10 | ₩32,754 | ₩32,901 | ₩31,736 | ₩31,736 | -3.11% | 16만 |
|---|