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 | ₩36,130 | ₩36,546 | ₩35,849 | ₩36,050 | -0.22% | 9.7천 |
| 2026.10.08 | ₩35,406 | ₩35,956 | ₩35,299 | ₩35,567 | +0.45% | 1.4만 |
| 2026.10.07 | ₩35,607 | ₩35,996 | ₩35,406 | ₩35,567 | -0.11% | 5.7천 |
| 2026.10.06 | ₩36,399 | ₩36,506 | ₩35,916 | ₩36,157 | -0.66% | 19.6만 |
| 2026.10.05 | ₩36,533 | ₩36,627 | ₩36,077 | ₩36,130 | -1.10% | 8.1만 |
| 2026.10.02 | ₩36,358 | ₩36,653 | ₩36,077 | ₩36,559 | +0.55% | 27.9만 |
| 2026.10.01 | ₩36,425 | ₩36,948 | ₩36,010 | ₩36,090 | -0.92% | 7.4만 |
| 2026.09.30 | ₩37,217 | ₩37,217 | ₩36,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,922 |
| -0.79% |
| 1.1만 |
| 2026.09.29 | ₩37,471 | ₩37,565 | ₩36,881 | ₩37,136 | -0.89% | 3.6만 |
|---|
| 2026.09.28 | ₩37,471 | ₩37,807 | ₩37,150 | ₩37,592 | +0.32% | 9.7천 |
|---|
| 2026.09.25 | ₩38,263 | ₩38,437 | ₩37,686 | ₩38,437 | +0.46% | 8.8만 |
|---|
| 2026.09.24 | ₩38,182 | ₩38,263 | ₩37,579 | ₩38,263 | +0.21% | 3.4만 |
|---|
| 2026.09.23 | ₩38,665 | ₩38,893 | ₩38,222 | ₩38,437 | -0.59% | 1.4만 |
|---|
| 2026.09.22 | ₩38,987 | ₩39,523 | ₩38,772 | ₩39,362 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩38,920 | ₩39,081 | ₩38,598 | ₩39,054 | +0.34% | 1.9만 |
|---|
| 2026.09.18 | ₩38,625 | ₩38,866 | ₩38,383 | ₩38,866 | +0.63% | 3.2만 |
|---|
| 2026.09.17 | ₩38,839 | ₩38,974 | ₩38,276 | ₩38,906 | +0.17% | 7.6만 |
|---|
| 2026.09.16 | ₩38,424 | ₩38,518 | ₩37,579 | ₩38,088 | -0.87% | 2.1만 |
|---|
| 2026.09.15 | ₩38,531 | ₩38,531 | ₩37,874 | ₩38,424 | -0.28% | 5.2만 |
|---|
| 2026.09.14 | ₩38,222 | ₩38,518 | ₩37,860 | ₩38,464 | +0.63% | 5.7만 |
|---|
| 2026.09.11 | ₩39,416 | ₩39,738 | ₩38,880 | ₩38,880 | -1.36% | 4.3만 |
|---|
| 2026.09.10 | ₩39,322 | ₩39,403 | ₩38,786 | ₩39,081 | -0.61% | 2만 |
|---|
| 2026.09.09 | ₩40,422 | ₩40,476 | ₩39,872 | ₩39,966 | -1.13% | 19.9만 |
|---|
| 2026.09.08 | ₩39,832 | ₩40,422 | ₩39,832 | ₩40,154 | +0.81% | 3만 |
|---|
| 2026.09.04 | ₩39,577 | ₩40,087 | ₩39,564 | ₩39,939 | +0.91% | 8만 |
|---|
| 2026.09.03 | ₩39,349 | ₩40,087 | ₩39,349 | ₩40,060 | +1.81% | 8.3만 |
|---|
| 2026.09.02 | ₩38,880 | ₩39,295 | ₩38,370 | ₩39,228 | +0.90% | 7.4만 |
|---|
| 2026.09.01 | ₩38,947 | ₩39,282 | ₩38,249 | ₩38,558 | -1.00% | 9.2만 |
|---|
| 2026.08.31 | ₩39,188 | ₩39,818 | ₩38,464 | ₩39,054 | -0.34% | 6.2만 |
|---|
| 2026.08.28 | ₩39,979 | ₩39,979 | ₩38,719 | ₩39,134 | -2.11% | 4.5만 |
|---|
| 2026.08.27 | ₩39,886 | ₩39,886 | ₩39,202 | ₩39,698 | -0.47% | 4.1만 |
|---|
| 2026.08.26 | ₩40,100 | ₩40,100 | ₩39,738 | ₩39,899 | -0.50% | 1.1만 |
|---|
| 2026.08.25 | ₩39,550 | ₩40,033 | ₩39,456 | ₩40,033 | +1.22% | 2만 |
|---|
| 2026.08.24 | ₩39,886 | ₩39,966 | ₩39,202 | ₩39,617 | -0.67% | 11.9만 |
|---|
| 2026.08.21 | ₩39,590 | ₩40,087 | ₩39,376 | ₩40,046 | +1.15% | 2만 |
|---|
| 2026.08.20 | ₩38,638 | ₩39,161 | ₩38,424 | ₩39,134 | +1.28% | 2.7만 |
|---|
| 2026.08.19 | ₩38,437 | ₩38,813 | ₩38,048 | ₩38,692 | +0.66% | 2만 |
|---|
| 2026.08.18 | ₩37,297 | ₩37,619 | ₩37,123 | ₩37,123 | -0.47% | 1.8만 |
|---|
| 2026.08.17 | ₩37,418 | ₩37,887 | ₩37,418 | ₩37,673 | +0.68% | 2.8만 |
|---|
| 2026.08.14 | ₩37,740 | ₩37,914 | ₩37,096 | ₩37,431 | -0.82% | 6.8만 |
|---|
| 2026.08.13 | ₩37,726 | ₩37,887 | ₩37,311 | ₩37,820 | +0.25% | 5.5천 |
|---|
| 2026.08.12 | ₩38,236 | ₩38,397 | ₩37,659 | ₩37,673 | -1.47% | 11.8만 |
|---|
| 2026.08.11 | ₩37,968 | ₩38,625 | ₩37,753 | ₩37,780 | -0.49% | 2.1만 |
|---|
| 2026.08.10 | ₩37,820 | ₩38,370 | ₩37,699 | ₩38,196 | +0.99% | 4.1만 |
|---|
| 2026.08.07 | ₩37,311 | ₩38,088 | ₩37,015 | ₩38,088 | +2.08% | 2.6만 |
|---|
| 2026.08.06 | ₩36,734 | ₩36,787 | ₩36,546 | ₩36,613 | -0.33% | 5.6천 |
|---|
| 2026.08.05 | ₩36,358 | ₩36,814 | ₩36,358 | ₩36,694 | +0.92% | 7만 |
|---|
| 2026.08.04 | ₩35,715 | ₩36,211 | ₩35,674 | ₩35,849 | +0.38% | 16.3만 |
|---|
| 2026.08.03 | ₩35,071 | ₩35,285 | ₩34,400 | ₩35,218 | +0.42% | 12.7만 |
|---|
| 2026.07.31 | ₩34,561 | ₩35,272 | ₩34,561 | ₩35,044 | +1.40% | 17.8만 |
|---|
| 2026.07.30 | ₩34,843 | ₩35,352 | ₩34,467 | ₩34,990 | +0.42% | 21만 |
|---|
| 2026.07.29 | ₩34,226 | ₩34,762 | ₩33,931 | ₩34,467 | +0.71% | 4.9만 |
|---|
| 2026.07.28 | ₩34,373 | ₩35,031 | ₩34,199 | ₩34,306 | -0.20% | 7.5천 |
|---|
| 2026.07.27 | ₩34,695 | ₩34,776 | ₩34,239 | ₩34,494 | -0.58% | 2만 |
|---|
| 2026.07.24 | ₩34,199 | ₩34,521 | ₩33,529 | ₩34,414 | +0.63% | 41.7만 |
|---|
| 2026.07.23 | ₩34,199 | ₩34,534 | ₩33,891 | ₩34,186 | -0.04% | 7.2만 |
|---|
| 2026.07.22 | ₩34,467 | ₩35,017 | ₩34,467 | ₩34,682 | +0.62% | 13.8만 |
|---|
| 2026.07.21 | ₩33,850 | ₩34,467 | ₩33,850 | ₩34,266 | +1.23% | 4.2만 |
|---|
| 2026.07.20 | ₩33,891 | ₩34,065 | ₩33,636 | ₩33,810 | -0.24% | 5.2만 |
|---|
| 2026.07.17 | ₩34,427 | ₩34,427 | ₩33,783 | ₩33,984 | -1.29% | 5.8만 |
|---|
| 2026.07.16 | ₩34,333 | ₩34,588 | ₩33,984 | ₩34,534 | +0.59% | 27.7만 |
|---|
| 2026.07.15 | ₩34,883 | ₩34,883 | ₩34,427 | ₩34,856 | -0.08% | 9.1만 |
|---|
| 2026.07.14 | ₩34,521 | ₩35,017 | ₩34,467 | ₩34,722 | +0.58% | 2.5만 |
|---|
| 2026.07.13 | ₩34,695 | ₩34,762 | ₩34,078 | ₩34,280 | -1.20% | 1.8만 |
|---|
| 2026.07.10 | ₩34,829 | ₩35,017 | ₩34,561 | ₩35,017 | +0.54% | 7천 |
|---|
| 2026.07.09 | ₩34,816 | ₩34,870 | ₩34,561 | ₩34,762 | -0.15% | 7.5천 |
|---|
| 2026.07.08 | ₩34,561 | ₩34,655 | ₩33,931 | ₩34,494 | -0.19% | 2만 |
|---|
| 2026.07.07 | ₩35,205 | ₩35,554 | ₩34,843 | ₩34,990 | -0.61% | 1.6만 |
|---|
| 2026.07.06 | ₩35,285 | ₩35,554 | ₩35,285 | ₩35,554 | +0.76% | 1.4만 |
|---|
| 2026.07.02 | ₩35,124 | ₩35,232 | ₩34,615 | ₩35,017 | -0.31% | 3.2만 |
|---|
| 2026.07.01 | ₩34,534 | ₩34,588 | ₩34,199 | ₩34,561 | +0.08% | 3.7만 |
|---|
| 2026.06.30 | ₩34,695 | ₩34,695 | ₩34,199 | ₩34,467 | -0.66% | 3.2만 |
|---|
| 2026.06.29 | ₩34,668 | ₩34,910 | ₩34,145 | ₩34,521 | -0.43% | 3.1만 |
|---|
| 2026.06.26 | ₩34,521 | ₩35,111 | ₩34,038 | ₩34,548 | +0.08% | 19.3만 |
|---|
| 2026.06.25 | ₩34,896 | ₩34,896 | ₩33,984 | ₩34,226 | -1.92% | 3.3만 |
|---|
| 2026.06.24 | ₩34,628 | ₩34,668 | ₩33,877 | ₩34,253 | -1.08% | 3.5만 |
|---|
| 2026.06.23 | ₩35,259 | ₩35,312 | ₩34,736 | ₩35,071 | -0.53% | 2.8만 |
|---|
| 2026.06.22 | ₩35,741 | ₩36,117 | ₩35,473 | ₩35,929 | +0.53% | 2.4만 |
|---|
| 2026.06.18 | ₩37,123 | ₩37,123 | ₩35,621 | ₩35,621 | -4.05% | 3.3만 |
|---|
| 2026.06.17 | ₩37,284 | ₩37,539 | ₩36,627 | ₩36,627 | -1.76% | 3.5만 |
|---|
| 2026.06.16 | ₩37,069 | ₩37,391 | ₩36,774 | ₩37,391 | +0.87% | 1.3만 |
|---|
| 2026.06.15 | ₩36,895 | ₩37,418 | ₩36,881 | ₩37,418 | +1.42% | 7만 |
|---|
| 2026.06.12 | ₩35,795 | ₩36,211 | ₩35,715 | ₩36,036 | +0.67% | 1.2만 |
|---|
| 2026.06.11 | ₩34,682 | ₩35,795 | ₩34,561 | ₩35,795 | +3.21% | 3.9만 |
|---|
| 2026.06.10 | ₩34,856 | ₩34,950 | ₩34,280 | ₩34,467 | -1.12% | 4만 |
|---|
| 2026.06.09 | ₩35,366 | ₩36,211 | ₩34,575 | ₩35,004 | -1.02% | 4.2만 |
|---|
| 2026.06.08 | ₩35,393 | ₩36,050 | ₩35,031 | ₩35,379 | -0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩36,412 | ₩36,412 | ₩34,964 | ₩35,111 | -3.57% | 2.4만 |
|---|
| 2026.06.04 | ₩36,412 | ₩36,720 | ₩36,358 | ₩36,720 | +0.85% | 5.8만 |
|---|
| 2026.06.03 | ₩36,747 | ₩36,747 | ₩35,741 | ₩36,157 | -1.61% | 28.2만 |
|---|
| 2026.06.02 | ₩37,203 | ₩37,230 | ₩36,680 | ₩37,123 | -0.22% | 6.4만 |
|---|
| 2026.06.01 | ₩36,895 | ₩37,083 | ₩36,358 | ₩36,855 | -0.11% | 4.6만 |
|---|
| 2026.05.29 | ₩37,069 | ₩37,284 | ₩36,948 | ₩37,109 | +0.11% | 4.3만 |
|---|
| 2026.05.28 | ₩36,694 | ₩37,190 | ₩36,238 | ₩37,069 | +1.02% | 3.2만 |
|---|
| 2026.05.27 | ₩36,627 | ₩37,015 | ₩36,425 | ₩36,774 | +0.40% | 14.6만 |
|---|
| 2026.05.26 | ₩36,667 | ₩37,351 | ₩36,640 | ₩36,694 | +0.07% | 16.5만 |
|---|
| 2026.05.22 | ₩36,157 | ₩36,211 | ₩35,741 | ₩36,063 | -0.26% | 9.6만 |
|---|
| 2026.05.21 | ₩35,782 | ₩36,211 | ₩35,393 | ₩36,130 | +0.97% | 14만 |
|---|
| 2026.05.20 | ₩35,634 | ₩36,197 | ₩35,634 | ₩35,956 | +0.90% | 3.9만 |
|---|
| 2026.05.19 | ₩35,795 | ₩35,875 | ₩35,285 | ₩35,299 | -1.39% | 6.7만 |
|---|
| 2026.05.18 | ₩36,211 | ₩36,211 | ₩35,607 | ₩36,211 | 0.00% | 28.4만 |
|---|
| 2026.05.15 | ₩36,707 | ₩36,841 | ₩35,715 | ₩36,036 | -1.83% | 8.1만 |
|---|
| 2026.05.14 | ₩37,847 | ₩38,169 | ₩37,190 | ₩37,364 | -1.28% | 3.8만 |
|---|
| 2026.05.13 | ₩38,008 | ₩38,088 | ₩37,673 | ₩37,780 | -0.60% | 4.8만 |
|---|
| 2026.05.12 | ₩38,115 | ₩38,383 | ₩37,418 | ₩38,316 | +0.53% | 9.7만 |
|---|
| 2026.05.11 | ₩38,357 | ₩38,893 | ₩38,343 | ₩38,665 | +0.80% | 10.5만 |
|---|
| 2026.05.08 | ₩37,887 | ₩38,410 | ₩37,740 | ₩38,035 | +0.39% | 3.5만 |
|---|
| 2026.05.07 | ₩38,249 | ₩38,625 | ₩37,404 | ₩37,740 | -1.33% | 9.4만 |
|---|
| 2026.05.06 | ₩36,667 | ₩37,887 | ₩36,667 | ₩37,807 | +3.11% | 12.6만 |
|---|
| 2026.05.05 | ₩36,278 | ₩36,291 | ₩35,755 | ₩35,875 | -1.11% | 20.8만 |
|---|
| 2026.05.04 | ₩35,916 | ₩36,278 | ₩35,527 | ₩35,782 | -0.37% | 4.8만 |
|---|
| 2026.05.01 | ₩36,264 | ₩36,278 | ₩35,916 | ₩35,943 | -0.89% | 4.4만 |
|---|
| 2026.04.30 | ₩35,822 | ₩36,238 | ₩35,688 | ₩35,996 | +0.49% | 11만 |
|---|
| 2026.04.29 | ₩35,808 | ₩36,278 | ₩35,165 | ₩35,299 | -1.42% | 3.8만 |
|---|
| 2026.04.28 | ₩36,211 | ₩36,439 | ₩35,808 | ₩35,808 | -1.11% | 1.6만 |
|---|
| 2026.04.27 | ₩36,935 | ₩37,217 | ₩36,251 | ₩36,291 | -1.74% | 11.6만 |
|---|
| 2026.04.24 | ₩37,002 | ₩37,257 | ₩36,747 | ₩36,935 | -0.18% | 7.7만 |
|---|
| 2026.04.23 | ₩37,539 | ₩37,632 | ₩36,466 | ₩36,774 | -2.04% | 2.6만 |
|---|
| 2026.04.22 | ₩37,565 | ₩37,860 | ₩37,525 | ₩37,793 | +0.61% | 2.7만 |
|---|
| 2026.04.21 | ₩38,504 | ₩38,880 | ₩37,083 | ₩37,243 | -3.27% | 12.9만 |
|---|
| 2026.04.20 | ₩38,544 | ₩38,893 | ₩38,222 | ₩38,450 | -0.24% | 4.6만 |
|---|
| 2026.04.17 | ₩38,343 | ₩39,309 | ₩38,343 | ₩38,893 | +1.43% | 2.7만 |
|---|
| 2026.04.16 | ₩38,102 | ₩38,249 | ₩37,686 | ₩37,820 | -0.74% | 1.6만 |
|---|
| 2026.04.15 | ₩38,142 | ₩38,558 | ₩37,887 | ₩37,994 | -0.39% | 3.9만 |
|---|
| 2026.04.14 | ₩37,539 | ₩38,088 | ₩37,512 | ₩38,048 | +1.36% | 11.9만 |
|---|
| 2026.04.13 | ₩36,747 | ₩37,404 | ₩36,492 | ₩37,069 | +0.88% | 2.2만 |
|---|
| 2026.04.10 | ₩37,217 | ₩37,378 | ₩36,975 | ₩37,217 | 0.00% | 2.2만 |
|---|
| 2026.04.09 | ₩36,801 | ₩37,324 | ₩36,667 | ₩36,720 | -0.22% | 2.1만 |
|---|
| 2026.04.08 | ₩37,324 | ₩37,525 | ₩36,546 | ₩36,881 | -1.19% | 2만 |
|---|
| 2026.04.07 | ₩35,178 | ₩35,178 | ₩34,427 | ₩35,111 | -0.19% | 1.9만 |
|---|
| 2026.04.06 | ₩35,031 | ₩35,540 | ₩34,870 | ₩34,896 | -0.38% | 2.3만 |
|---|
| 2026.04.02 | ₩34,762 | ₩35,379 | ₩34,494 | ₩34,776 | +0.04% | 3.3만 |
|---|
| 2026.04.01 | ₩35,285 | ₩35,741 | ₩34,937 | ₩35,406 | +0.34% | 3.4만 |
|---|
| 2026.03.31 | ₩34,078 | ₩34,736 | ₩33,783 | ₩34,534 | +1.34% | 3.2만 |
|---|
| 2026.03.30 | ₩33,703 | ₩33,931 | ₩33,059 | ₩33,166 | -1.59% | 4.8만 |
|---|
| 2026.03.27 | ₩33,381 | ₩33,917 | ₩33,274 | ₩33,341 | -0.12% | 2.6만 |
|---|
| 2026.03.26 | ₩33,958 | ₩34,065 | ₩33,180 | ₩33,327 | -1.86% | 3.4만 |
|---|
| 2026.03.25 | ₩34,440 | ₩34,870 | ₩34,360 | ₩34,548 | +0.31% | 2만 |
|---|
| 2026.03.24 | ₩33,569 | ₩33,743 | ₩33,274 | ₩33,743 | +0.52% | 3.1만 |
|---|
| 2026.03.23 | ₩33,408 | ₩33,984 | ₩33,274 | ₩33,502 | +0.28% | 5.8만 |
|---|
| 2026.03.20 | ₩34,025 | ₩34,052 | ₩32,791 | ₩32,979 | -3.07% | 6.4만 |
|---|
| 2026.03.19 | ₩33,596 | ₩34,092 | ₩33,073 | ₩33,824 | +0.68% | 4.7만 |
|---|
| 2026.03.18 | ₩35,259 | ₩35,259 | ₩34,588 | ₩34,682 | -1.64% | 5.3만 |
|---|
| 2026.03.17 | ₩35,701 | ₩35,862 | ₩35,406 | ₩35,648 | -0.15% | 44.7만 |
|---|
| 2026.03.16 | ₩35,124 | ₩35,621 | ₩34,870 | ₩35,366 | +0.69% | 7.7만 |
|---|
| 2026.03.13 | ₩35,460 | ₩35,661 | ₩34,011 | ₩34,025 | -4.05% | 7.6만 |
|---|
| 2026.03.12 | ₩35,634 | ₩35,849 | ₩35,044 | ₩35,312 | -0.90% | 3.6만 |
|---|
| 2026.03.11 | ₩36,171 | ₩36,224 | ₩35,379 | ₩36,036 | -0.37% | 54.4만 |
|---|
| 2026.03.10 | ₩36,908 | ₩37,485 | ₩36,452 | ₩36,694 | -0.58% | 7.4만 |
|---|
| 2026.03.09 | ₩35,540 | ₩36,613 | ₩34,601 | ₩36,613 | +3.02% | 11만 |
|---|
| 2026.03.06 | ₩35,969 | ₩36,184 | ₩35,272 | ₩36,130 | +0.45% | 31만 |
|---|
| 2026.03.05 | ₩37,820 | ₩37,820 | ₩36,264 | ₩36,573 | -3.30% | 12.2만 |
|---|
| 2026.03.04 | ₩37,364 | ₩37,847 | ₩37,351 | ₩37,512 | +0.39% | 4.3만 |
|---|
| 2026.03.03 | ₩38,155 | ₩38,155 | ₩35,755 | ₩37,015 | -2.99% | 27.3만 |
|---|
| 2026.03.02 | ₩40,248 | ₩40,422 | ₩39,523 | ₩39,993 | -0.63% | 5.2만 |
|---|
| 2026.02.27 | ₩40,596 | ₩41,052 | ₩40,100 | ₩40,985 | +0.96% | 8만 |
|---|
| 2026.02.26 | ₩40,449 | ₩40,878 | ₩39,926 | ₩40,878 | +1.06% | 17.5만 |
|---|
| 2026.02.25 | ₩40,637 | ₩41,079 | ₩40,637 | ₩40,932 | +0.73% | 5.5만 |
|---|
| 2026.02.24 | ₩40,435 | ₩40,637 | ₩40,221 | ₩40,476 | +0.10% | 7.1만 |
|---|
| 2026.02.23 | ₩40,073 | ₩40,476 | ₩39,966 | ₩40,355 | +0.70% | 19.4만 |
|---|
| 2026.02.20 | ₩39,430 | ₩40,073 | ₩38,893 | ₩39,993 | +1.43% | 1.8만 |
|---|
| 2026.02.19 | ₩38,880 | ₩39,483 | ₩38,491 | ₩39,430 | +1.41% | 2.8만 |
|---|
| 2026.02.18 | ₩39,228 | ₩39,631 | ₩38,625 | ₩39,550 | +0.82% | 2.6만 |
|---|
| 2026.02.17 | ₩38,853 | ₩39,134 | ₩38,088 | ₩39,134 | +0.72% | 4만 |
|---|
| 2026.02.13 | ₩38,424 | ₩39,416 | ₩38,075 | ₩39,255 | +2.16% | 2.9만 |
|---|
| 2026.02.12 | ₩39,376 | ₩40,006 | ₩38,021 | ₩38,316 | -2.69% | 6.1만 |
|---|
| 2026.02.11 | ₩38,960 | ₩39,094 | ₩38,531 | ₩39,081 | +0.31% | 4.2만 |
|---|
| 2026.02.10 | ₩38,625 | ₩38,826 | ₩38,222 | ₩38,531 | -0.24% | 3.2만 |
|---|
| 2026.02.09 | ₩38,102 | ₩38,544 | ₩37,673 | ₩38,491 | +1.02% | 6.9만 |
|---|
| 2026.02.06 | ₩36,922 | ₩37,807 | ₩36,922 | ₩37,807 | +2.40% | 5.6만 |
|---|
| 2026.02.05 | ₩37,337 | ₩37,539 | ₩36,278 | ₩36,412 | -2.48% | 7.2만 |
|---|
| 2026.02.04 | ₩38,759 | ₩38,759 | ₩37,150 | ₩37,927 | -2.15% | 7.9만 |
|---|
| 2026.02.03 | ₩38,155 | ₩38,625 | ₩37,699 | ₩38,196 | +0.11% | 7.9만 |
|---|
| 2026.02.02 | ₩37,579 | ₩37,860 | ₩36,989 | ₩37,673 | +0.25% | 11.4만 |
|---|
| 2026.01.30 | ₩38,665 | ₩38,893 | ₩36,908 | ₩37,404 | -3.26% | 18.9만 |
|---|
| 2026.01.29 | ₩40,972 | ₩41,374 | ₩39,430 | ₩40,033 | -2.29% | 15.9만 |
|---|
| 2026.01.28 | ₩40,033 | ₩40,315 | ₩39,765 | ₩40,315 | +0.70% | 10.3만 |
|---|
| 2026.01.27 | ₩39,497 | ₩39,872 | ₩39,175 | ₩39,631 | +0.34% | 10.2만 |
|---|
| 2026.01.26 | ₩39,483 | ₩40,462 | ₩39,188 | ₩39,188 | -0.75% | 50.9만 |
|---|
| 2026.01.23 | ₩38,397 | ₩38,893 | ₩38,370 | ₩38,893 | +1.29% | 15.4만 |
|---|
| 2026.01.22 | ₩38,102 | ₩38,222 | ₩37,820 | ₩38,222 | +0.32% | 4.6만 |
|---|
| 2026.01.21 | ₩37,941 | ₩38,182 | ₩37,592 | ₩37,807 | -0.35% | 4.8만 |
|---|
| 2026.01.20 | ₩37,163 | ₩37,565 | ₩36,881 | ₩37,552 | +1.05% | 10.7만 |
|---|
| 2026.01.16 | ₩37,150 | ₩37,351 | ₩36,559 | ₩36,761 | -1.05% | 4.3만 |
|---|
| 2026.01.15 | ₩37,378 | ₩37,565 | ₩37,015 | ₩37,525 | +0.39% | 3.6만 |
|---|
| 2026.01.14 | ₩37,565 | ₩37,619 | ₩37,096 | ₩37,592 | +0.07% | 7.7만 |
|---|
| 2026.01.13 | ₩37,726 | ₩37,887 | ₩37,042 | ₩37,418 | -0.82% | 5.4만 |
|---|
| 2026.01.12 | ₩37,297 | ₩37,525 | ₩37,096 | ₩37,471 | +0.47% | 7.8만 |
|---|
| 2026.01.09 | ₩37,163 | ₩37,163 | ₩36,680 | ₩36,694 | -1.26% | 5.2만 |
|---|
| 2026.01.08 | ₩36,747 | ₩36,881 | ₩36,264 | ₩36,694 | -0.15% | 4.1만 |
|---|
| 2026.01.07 | ₩37,351 | ₩37,351 | ₩36,238 | ₩36,747 | -1.62% | 10만 |
|---|
| 2026.01.06 | ₩37,015 | ₩37,699 | ₩37,015 | ₩37,512 | +1.34% | 11만 |
|---|
| 2026.01.05 | ₩36,010 | ₩36,747 | ₩36,010 | ₩36,613 | +1.68% | 11.8만 |
|---|
| 2026.01.02 | ₩36,184 | ₩36,211 | ₩34,883 | ₩35,527 | -1.82% | 18.7만 |
|---|
| 2025.12.31 | ₩35,701 | ₩35,969 | ₩35,554 | ₩35,875 | +0.49% | 4.2만 |
|---|
| 2025.12.30 | ₩35,715 | ₩36,050 | ₩35,272 | ₩35,822 | +0.30% | 6.1만 |
|---|
| 2025.12.29 | ₩35,688 | ₩35,688 | ₩34,870 | ₩35,205 | -1.35% | 5만 |
|---|
| 2025.12.26 | ₩36,144 | ₩36,841 | ₩36,103 | ₩36,103 | -0.11% | 6.5만 |
|---|
| 2025.12.24 | ₩36,144 | ₩36,144 | ₩35,822 | ₩35,902 | -0.67% | 2.8만 |
|---|
| 2025.12.23 | ₩35,554 | ₩36,211 | ₩35,554 | ₩36,010 | +1.28% | 2.7만 |
|---|
| 2025.12.22 | ₩35,151 | ₩35,822 | ₩35,151 | ₩35,513 | +1.03% | 6.2만 |
|---|
| 2025.12.19 | ₩35,741 | ₩35,741 | ₩34,883 | ₩35,527 | -0.60% | 3.7만 |
|---|
| 2025.12.18 | ₩34,615 | ₩35,071 | ₩34,615 | ₩34,870 | +0.74% | 1.5만 |
|---|
| 2025.12.17 | ₩35,071 | ₩35,192 | ₩34,521 | ₩34,521 | -1.57% | 2.7만 |
|---|
| 2025.12.16 | ₩34,803 | ₩34,896 | ₩34,373 | ₩34,454 | -1.00% | 37.9만 |
|---|
| 2025.12.15 | ₩34,588 | ₩34,642 | ₩34,266 | ₩34,561 | -0.08% | 2.2만 |
|---|
| 2025.12.12 | ₩34,722 | ₩34,789 | ₩33,824 | ₩34,119 | -1.74% | 1.4만 |
|---|
| 2025.12.11 | ₩34,172 | ₩34,789 | ₩33,622 | ₩34,588 | +1.22% | 1.8만 |
|---|
| 2025.12.10 | ₩33,529 | ₩34,105 | ₩33,529 | ₩33,663 | +0.40% | 2.3만 |
|---|
| 2025.12.09 | ₩33,421 | ₩33,609 | ₩33,314 | ₩33,394 | -0.08% | 1.9만 |
|---|
| 2025.12.08 | ₩34,239 | ₩34,239 | ₩33,448 | ₩33,663 | -1.68% | 2.6만 |
|---|
| 2025.12.05 | ₩34,145 | ₩34,199 | ₩33,877 | ₩33,891 | -0.75% | 2.5만 |
|---|
| 2025.12.04 | ₩33,475 | ₩34,038 | ₩33,435 | ₩33,850 | +1.12% | 3.7만 |
|---|
| 2025.12.03 | ₩33,341 | ₩33,716 | ₩33,301 | ₩33,502 | +0.48% | 1.8만 |
|---|
| 2025.12.02 | ₩33,435 | ₩33,730 | ₩32,858 | ₩33,180 | -0.76% | 24.9만 |
|---|
| 2025.12.01 | ₩33,153 | ₩33,435 | ₩32,925 | ₩33,381 | +0.69% | 2.1만 |
|---|
| 2025.11.28 | ₩33,059 | ₩33,287 | ₩32,938 | ₩33,099 | +0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩32,415 | ₩33,059 | ₩32,348 | ₩33,059 | +1.99% | 1.1만 |
|---|
| 2025.11.25 | ₩32,187 | ₩32,509 | ₩31,785 | ₩32,509 | +1.00% | 1.9만 |
|---|
| 2025.11.24 | ₩31,731 | ₩31,906 | ₩31,503 | ₩31,906 | +0.55% | 2.1만 |
|---|
| 2025.11.21 | ₩31,409 | ₩31,651 | ₩30,846 | ₩31,624 | +0.68% | 3.5만 |
|---|
| 2025.11.20 | ₩32,335 | ₩32,523 | ₩31,262 | ₩31,329 | -3.11% | 1.5만 |
|---|
| 2025.11.19 | ₩32,026 | ₩32,187 | ₩31,758 | ₩32,093 | +0.21% | 1.1만 |
|---|
| 2025.11.18 | ₩32,147 | ₩32,281 | ₩31,611 | ₩31,852 | -0.92% | 2.1만 |
|---|
| 2025.11.17 | ₩32,469 | ₩32,590 | ₩32,348 | ₩32,523 | +0.17% | 1.6만 |
|---|
| 2025.11.14 | ₩32,214 | ₩32,630 | ₩32,053 | ₩32,590 | +1.17% | 4.6만 |
|---|
| 2025.11.13 | ₩33,059 | ₩33,153 | ₩32,523 | ₩32,992 | -0.20% | 4.7만 |
|---|
| 2025.11.12 | ₩32,831 | ₩33,046 | ₩32,335 | ₩32,791 | -0.12% | 2.1만 |
|---|
| 2025.11.11 | ₩32,697 | ₩32,764 | ₩32,080 | ₩32,268 | -1.31% | 10.3만 |
|---|
| 2025.11.10 | ₩32,549 | ₩32,925 | ₩32,496 | ₩32,925 | +1.15% | 2.9만 |
|---|
| 2025.11.07 | ₩31,691 | ₩31,986 | ₩31,450 | ₩31,825 | +0.42% | 3.4만 |
|---|
| 2025.11.06 | ₩31,906 | ₩32,093 | ₩31,584 | ₩32,013 | +0.34% | 1만 |
|---|
| 2025.11.05 | ₩31,624 | ₩31,986 | ₩31,302 | ₩31,772 | +0.47% | 2.9만 |
|---|
| 2025.11.04 | ₩31,517 | ₩31,812 | ₩31,088 | ₩31,208 | -0.98% | 6.4만 |
|---|
| 2025.11.03 | ₩32,362 | ₩32,362 | ₩31,852 | ₩32,120 | -0.75% | 7.7만 |
|---|
| 2025.10.31 | ₩32,201 | ₩32,321 | ₩31,959 | ₩32,107 | -0.29% | 2.8만 |
|---|
| 2025.10.30 | ₩31,973 | ₩32,348 | ₩31,973 | ₩32,295 | +1.01% | 1.9만 |
|---|
| 2025.10.29 | ₩32,751 | ₩33,005 | ₩31,919 | ₩32,268 | -1.47% | 14.2만 |
|---|
| 2025.10.28 | ₩32,053 | ₩32,389 | ₩31,892 | ₩32,389 | +1.05% | 1.7만 |
|---|
| 2025.10.27 | ₩32,469 | ₩32,469 | ₩31,651 | ₩32,093 | -1.16% | 8.8만 |
|---|
| 2025.10.24 | ₩32,389 | ₩32,509 | ₩31,865 | ₩32,335 | -0.17% | 2.9만 |
|---|
| 2025.10.23 | ₩32,321 | ₩32,469 | ₩32,067 | ₩32,321 | 0.00% | 1.7만 |
|---|
| 2025.10.22 | ₩32,362 | ₩32,456 | ₩31,262 | ₩31,892 | -1.45% | 13.2만 |
|---|
| 2025.10.21 | ₩32,858 | ₩32,858 | ₩31,785 | ₩32,241 | -1.88% | 7만 |
|---|
| 2025.10.20 | ₩33,059 | ₩33,126 | ₩32,871 | ₩32,925 | -0.41% | 2만 |
|---|
| 2025.10.17 | ₩33,193 | ₩33,193 | ₩32,402 | ₩32,643 | -1.66% | 4.9만 |
|---|
| 2025.10.16 | ₩33,073 | ₩33,529 | ₩32,871 | ₩33,233 | +0.49% | 4.8만 |
|---|
| 2025.10.15 | ₩32,831 | ₩33,301 | ₩32,831 | ₩33,059 | +0.69% | 1.6만 |
|---|
| 2025.10.14 | ₩32,670 | ₩33,327 | ₩32,268 | ₩32,938 | +0.82% | 2.9만 |
|---|
| 2025.10.13 | ₩32,845 | ₩32,992 | ₩32,389 | ₩32,885 | +0.12% | 12.9만 |
|---|
| 2025.10.10 | ₩32,804 | ₩32,952 | ₩31,785 | ₩31,785 | -3.11% | 16만 |
|---|