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 | ₩36,072 | ₩36,487 | ₩35,791 | ₩35,992 | -0.22% | 9.7천 |
| 2026.10.08 | ₩35,349 | ₩35,898 | ₩35,242 | ₩35,510 | +0.45% | 1.4만 |
| 2026.10.07 | ₩35,550 | ₩35,938 | ₩35,349 | ₩35,510 | -0.11% | 5.7천 |
| 2026.10.06 | ₩36,340 | ₩36,447 | ₩35,858 | ₩36,099 | -0.66% | 19.6만 |
| 2026.10.05 | ₩36,474 | ₩36,568 | ₩36,019 | ₩36,072 | -1.10% | 8.1만 |
| 2026.10.02 | ₩36,300 | ₩36,594 | ₩36,019 | ₩36,501 | +0.55% | 27.9만 |
| 2026.10.01 | ₩36,367 | ₩36,889 | ₩35,952 | ₩36,032 | -0.92% | 7.4만 |
| 2026.09.30 | ₩37,157 | ₩37,157 | ₩36,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,862 |
| -0.79% |
| 1.1만 |
| 2026.09.29 | ₩37,411 | ₩37,505 | ₩36,822 | ₩37,076 | -0.89% | 3.6만 |
|---|
| 2026.09.28 | ₩37,411 | ₩37,746 | ₩37,090 | ₩37,532 | +0.32% | 9.7천 |
|---|
| 2026.09.25 | ₩38,201 | ₩38,375 | ₩37,625 | ₩38,375 | +0.46% | 8.8만 |
|---|
| 2026.09.24 | ₩38,121 | ₩38,201 | ₩37,518 | ₩38,201 | +0.21% | 3.4만 |
|---|
| 2026.09.23 | ₩38,603 | ₩38,830 | ₩38,161 | ₩38,375 | -0.59% | 1.4만 |
|---|
| 2026.09.22 | ₩38,924 | ₩39,460 | ₩38,710 | ₩39,299 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩38,857 | ₩39,018 | ₩38,536 | ₩38,991 | +0.34% | 1.9만 |
|---|
| 2026.09.18 | ₩38,563 | ₩38,804 | ₩38,322 | ₩38,804 | +0.63% | 3.2만 |
|---|
| 2026.09.17 | ₩38,777 | ₩38,911 | ₩38,214 | ₩38,844 | +0.17% | 7.6만 |
|---|
| 2026.09.16 | ₩38,362 | ₩38,456 | ₩37,518 | ₩38,027 | -0.87% | 2.1만 |
|---|
| 2026.09.15 | ₩38,469 | ₩38,469 | ₩37,813 | ₩38,362 | -0.28% | 5.2만 |
|---|
| 2026.09.14 | ₩38,161 | ₩38,456 | ₩37,799 | ₩38,402 | +0.63% | 5.7만 |
|---|
| 2026.09.11 | ₩39,353 | ₩39,674 | ₩38,817 | ₩38,817 | -1.36% | 4.3만 |
|---|
| 2026.09.10 | ₩39,259 | ₩39,339 | ₩38,723 | ₩39,018 | -0.61% | 2만 |
|---|
| 2026.09.09 | ₩40,357 | ₩40,410 | ₩39,808 | ₩39,902 | -1.13% | 19.9만 |
|---|
| 2026.09.08 | ₩39,768 | ₩40,357 | ₩39,768 | ₩40,089 | +0.81% | 3만 |
|---|
| 2026.09.04 | ₩39,513 | ₩40,022 | ₩39,500 | ₩39,875 | +0.91% | 8만 |
|---|
| 2026.09.03 | ₩39,286 | ₩40,022 | ₩39,286 | ₩39,995 | +1.81% | 8.3만 |
|---|
| 2026.09.02 | ₩38,817 | ₩39,232 | ₩38,308 | ₩39,165 | +0.90% | 7.4만 |
|---|
| 2026.09.01 | ₩38,884 | ₩39,219 | ₩38,188 | ₩38,496 | -1.00% | 9.2만 |
|---|
| 2026.08.31 | ₩39,125 | ₩39,754 | ₩38,402 | ₩38,991 | -0.34% | 6.2만 |
|---|
| 2026.08.28 | ₩39,915 | ₩39,915 | ₩38,656 | ₩39,071 | -2.11% | 4.5만 |
|---|
| 2026.08.27 | ₩39,821 | ₩39,821 | ₩39,138 | ₩39,634 | -0.47% | 4.1만 |
|---|
| 2026.08.26 | ₩40,036 | ₩40,036 | ₩39,674 | ₩39,835 | -0.50% | 1.1만 |
|---|
| 2026.08.25 | ₩39,487 | ₩39,969 | ₩39,393 | ₩39,969 | +1.22% | 2만 |
|---|
| 2026.08.24 | ₩39,821 | ₩39,902 | ₩39,138 | ₩39,553 | -0.67% | 11.9만 |
|---|
| 2026.08.21 | ₩39,527 | ₩40,022 | ₩39,312 | ₩39,982 | +1.15% | 2만 |
|---|
| 2026.08.20 | ₩38,576 | ₩39,098 | ₩38,362 | ₩39,071 | +1.28% | 2.7만 |
|---|
| 2026.08.19 | ₩38,375 | ₩38,750 | ₩37,987 | ₩38,630 | +0.66% | 2만 |
|---|
| 2026.08.18 | ₩37,237 | ₩37,558 | ₩37,063 | ₩37,063 | -0.47% | 1.8만 |
|---|
| 2026.08.17 | ₩37,358 | ₩37,826 | ₩37,358 | ₩37,612 | +0.68% | 2.8만 |
|---|
| 2026.08.14 | ₩37,679 | ₩37,853 | ₩37,036 | ₩37,371 | -0.82% | 6.8만 |
|---|
| 2026.08.13 | ₩37,666 | ₩37,826 | ₩37,250 | ₩37,759 | +0.25% | 5.5천 |
|---|
| 2026.08.12 | ₩38,174 | ₩38,335 | ₩37,599 | ₩37,612 | -1.47% | 11.8만 |
|---|
| 2026.08.11 | ₩37,907 | ₩38,563 | ₩37,692 | ₩37,719 | -0.49% | 2.1만 |
|---|
| 2026.08.10 | ₩37,759 | ₩38,308 | ₩37,639 | ₩38,134 | +0.99% | 4.1만 |
|---|
| 2026.08.07 | ₩37,250 | ₩38,027 | ₩36,956 | ₩38,027 | +2.08% | 2.6만 |
|---|
| 2026.08.06 | ₩36,675 | ₩36,728 | ₩36,487 | ₩36,554 | -0.33% | 5.6천 |
|---|
| 2026.08.05 | ₩36,300 | ₩36,755 | ₩36,300 | ₩36,634 | +0.92% | 7만 |
|---|
| 2026.08.04 | ₩35,657 | ₩36,152 | ₩35,617 | ₩35,791 | +0.38% | 16.3만 |
|---|
| 2026.08.03 | ₩35,014 | ₩35,229 | ₩34,345 | ₩35,162 | +0.42% | 12.7만 |
|---|
| 2026.07.31 | ₩34,506 | ₩35,215 | ₩34,506 | ₩34,988 | +1.40% | 17.8만 |
|---|
| 2026.07.30 | ₩34,787 | ₩35,296 | ₩34,412 | ₩34,934 | +0.42% | 21만 |
|---|
| 2026.07.29 | ₩34,171 | ₩34,706 | ₩33,876 | ₩34,412 | +0.71% | 4.9만 |
|---|
| 2026.07.28 | ₩34,318 | ₩34,974 | ₩34,144 | ₩34,251 | -0.20% | 7.5천 |
|---|
| 2026.07.27 | ₩34,639 | ₩34,720 | ₩34,184 | ₩34,439 | -0.58% | 2만 |
|---|
| 2026.07.24 | ₩34,144 | ₩34,465 | ₩33,475 | ₩34,358 | +0.63% | 41.7만 |
|---|
| 2026.07.23 | ₩34,144 | ₩34,479 | ₩33,836 | ₩34,131 | -0.04% | 7.2만 |
|---|
| 2026.07.22 | ₩34,412 | ₩34,961 | ₩34,412 | ₩34,626 | +0.62% | 13.8만 |
|---|
| 2026.07.21 | ₩33,796 | ₩34,412 | ₩33,796 | ₩34,211 | +1.23% | 4.2만 |
|---|
| 2026.07.20 | ₩33,836 | ₩34,010 | ₩33,582 | ₩33,756 | -0.24% | 5.2만 |
|---|
| 2026.07.17 | ₩34,372 | ₩34,372 | ₩33,729 | ₩33,930 | -1.29% | 5.8만 |
|---|
| 2026.07.16 | ₩34,278 | ₩34,532 | ₩33,930 | ₩34,479 | +0.59% | 27.7만 |
|---|
| 2026.07.15 | ₩34,827 | ₩34,827 | ₩34,372 | ₩34,800 | -0.08% | 9.1만 |
|---|
| 2026.07.14 | ₩34,465 | ₩34,961 | ₩34,412 | ₩34,666 | +0.58% | 2.5만 |
|---|
| 2026.07.13 | ₩34,639 | ₩34,706 | ₩34,023 | ₩34,224 | -1.20% | 1.8만 |
|---|
| 2026.07.10 | ₩34,773 | ₩34,961 | ₩34,506 | ₩34,961 | +0.54% | 7천 |
|---|
| 2026.07.09 | ₩34,760 | ₩34,813 | ₩34,506 | ₩34,706 | -0.15% | 7.5천 |
|---|
| 2026.07.08 | ₩34,506 | ₩34,599 | ₩33,876 | ₩34,439 | -0.19% | 2만 |
|---|
| 2026.07.07 | ₩35,148 | ₩35,496 | ₩34,787 | ₩34,934 | -0.61% | 1.6만 |
|---|
| 2026.07.06 | ₩35,229 | ₩35,496 | ₩35,229 | ₩35,496 | +0.76% | 1.4만 |
|---|
| 2026.07.02 | ₩35,068 | ₩35,175 | ₩34,559 | ₩34,961 | -0.31% | 3.2만 |
|---|
| 2026.07.01 | ₩34,479 | ₩34,532 | ₩34,144 | ₩34,506 | +0.08% | 3.7만 |
|---|
| 2026.06.30 | ₩34,639 | ₩34,639 | ₩34,144 | ₩34,412 | -0.66% | 3.2만 |
|---|
| 2026.06.29 | ₩34,613 | ₩34,854 | ₩34,090 | ₩34,465 | -0.43% | 3.1만 |
|---|
| 2026.06.26 | ₩34,465 | ₩35,054 | ₩33,983 | ₩34,492 | +0.08% | 19.3만 |
|---|
| 2026.06.25 | ₩34,840 | ₩34,840 | ₩33,930 | ₩34,171 | -1.92% | 3.3만 |
|---|
| 2026.06.24 | ₩34,572 | ₩34,613 | ₩33,823 | ₩34,198 | -1.08% | 3.5만 |
|---|
| 2026.06.23 | ₩35,202 | ₩35,255 | ₩34,680 | ₩35,014 | -0.53% | 2.8만 |
|---|
| 2026.06.22 | ₩35,684 | ₩36,059 | ₩35,416 | ₩35,871 | +0.53% | 2.4만 |
|---|
| 2026.06.18 | ₩37,063 | ₩37,063 | ₩35,563 | ₩35,563 | -4.05% | 3.3만 |
|---|
| 2026.06.17 | ₩37,224 | ₩37,478 | ₩36,568 | ₩36,568 | -1.76% | 3.5만 |
|---|
| 2026.06.16 | ₩37,009 | ₩37,331 | ₩36,715 | ₩37,331 | +0.87% | 1.3만 |
|---|
| 2026.06.15 | ₩36,835 | ₩37,358 | ₩36,822 | ₩37,358 | +1.42% | 7만 |
|---|
| 2026.06.12 | ₩35,737 | ₩36,152 | ₩35,657 | ₩35,978 | +0.67% | 1.2만 |
|---|
| 2026.06.11 | ₩34,626 | ₩35,737 | ₩34,506 | ₩35,737 | +3.21% | 3.9만 |
|---|
| 2026.06.10 | ₩34,800 | ₩34,894 | ₩34,224 | ₩34,412 | -1.12% | 4만 |
|---|
| 2026.06.09 | ₩35,309 | ₩36,152 | ₩34,519 | ₩34,947 | -1.02% | 4.2만 |
|---|
| 2026.06.08 | ₩35,336 | ₩35,992 | ₩34,974 | ₩35,322 | -0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩36,353 | ₩36,353 | ₩34,907 | ₩35,054 | -3.57% | 2.4만 |
|---|
| 2026.06.04 | ₩36,353 | ₩36,661 | ₩36,300 | ₩36,661 | +0.85% | 5.8만 |
|---|
| 2026.06.03 | ₩36,688 | ₩36,688 | ₩35,684 | ₩36,099 | -1.61% | 28.2만 |
|---|
| 2026.06.02 | ₩37,143 | ₩37,170 | ₩36,621 | ₩37,063 | -0.22% | 6.4만 |
|---|
| 2026.06.01 | ₩36,835 | ₩37,023 | ₩36,300 | ₩36,795 | -0.11% | 4.6만 |
|---|
| 2026.05.29 | ₩37,009 | ₩37,224 | ₩36,889 | ₩37,050 | +0.11% | 4.3만 |
|---|
| 2026.05.28 | ₩36,634 | ₩37,130 | ₩36,179 | ₩37,009 | +1.02% | 3.2만 |
|---|
| 2026.05.27 | ₩36,568 | ₩36,956 | ₩36,367 | ₩36,715 | +0.40% | 14.6만 |
|---|
| 2026.05.26 | ₩36,608 | ₩37,291 | ₩36,581 | ₩36,634 | +0.07% | 16.5만 |
|---|
| 2026.05.22 | ₩36,099 | ₩36,152 | ₩35,684 | ₩36,005 | -0.26% | 9.6만 |
|---|
| 2026.05.21 | ₩35,724 | ₩36,152 | ₩35,336 | ₩36,072 | +0.97% | 14만 |
|---|
| 2026.05.20 | ₩35,577 | ₩36,139 | ₩35,577 | ₩35,898 | +0.90% | 3.9만 |
|---|
| 2026.05.19 | ₩35,737 | ₩35,818 | ₩35,229 | ₩35,242 | -1.39% | 6.7만 |
|---|
| 2026.05.18 | ₩36,152 | ₩36,152 | ₩35,550 | ₩36,152 | 0.00% | 28.4만 |
|---|
| 2026.05.15 | ₩36,648 | ₩36,782 | ₩35,657 | ₩35,978 | -1.83% | 8.1만 |
|---|
| 2026.05.14 | ₩37,786 | ₩38,107 | ₩37,130 | ₩37,304 | -1.28% | 3.8만 |
|---|
| 2026.05.13 | ₩37,947 | ₩38,027 | ₩37,612 | ₩37,719 | -0.60% | 4.8만 |
|---|
| 2026.05.12 | ₩38,054 | ₩38,322 | ₩37,358 | ₩38,255 | +0.53% | 9.7만 |
|---|
| 2026.05.11 | ₩38,295 | ₩38,830 | ₩38,281 | ₩38,603 | +0.80% | 10.5만 |
|---|
| 2026.05.08 | ₩37,826 | ₩38,348 | ₩37,679 | ₩37,973 | +0.39% | 3.5만 |
|---|
| 2026.05.07 | ₩38,188 | ₩38,563 | ₩37,344 | ₩37,679 | -1.33% | 9.4만 |
|---|
| 2026.05.06 | ₩36,608 | ₩37,826 | ₩36,608 | ₩37,746 | +3.11% | 12.6만 |
|---|
| 2026.05.05 | ₩36,219 | ₩36,233 | ₩35,697 | ₩35,818 | -1.11% | 20.8만 |
|---|
| 2026.05.04 | ₩35,858 | ₩36,219 | ₩35,470 | ₩35,724 | -0.37% | 4.8만 |
|---|
| 2026.05.01 | ₩36,206 | ₩36,219 | ₩35,858 | ₩35,885 | -0.89% | 4.4만 |
|---|
| 2026.04.30 | ₩35,764 | ₩36,179 | ₩35,630 | ₩35,938 | +0.49% | 11만 |
|---|
| 2026.04.29 | ₩35,751 | ₩36,219 | ₩35,108 | ₩35,242 | -1.42% | 3.8만 |
|---|
| 2026.04.28 | ₩36,152 | ₩36,380 | ₩35,751 | ₩35,751 | -1.11% | 1.6만 |
|---|
| 2026.04.27 | ₩36,876 | ₩37,157 | ₩36,193 | ₩36,233 | -1.74% | 11.6만 |
|---|
| 2026.04.24 | ₩36,942 | ₩37,197 | ₩36,688 | ₩36,876 | -0.18% | 7.7만 |
|---|
| 2026.04.23 | ₩37,478 | ₩37,572 | ₩36,407 | ₩36,715 | -2.04% | 2.6만 |
|---|
| 2026.04.22 | ₩37,505 | ₩37,799 | ₩37,465 | ₩37,732 | +0.61% | 2.7만 |
|---|
| 2026.04.21 | ₩38,442 | ₩38,817 | ₩37,023 | ₩37,183 | -3.27% | 12.9만 |
|---|
| 2026.04.20 | ₩38,482 | ₩38,830 | ₩38,161 | ₩38,389 | -0.24% | 4.6만 |
|---|
| 2026.04.17 | ₩38,281 | ₩39,246 | ₩38,281 | ₩38,830 | +1.43% | 2.7만 |
|---|
| 2026.04.16 | ₩38,040 | ₩38,188 | ₩37,625 | ₩37,759 | -0.74% | 1.6만 |
|---|
| 2026.04.15 | ₩38,081 | ₩38,496 | ₩37,826 | ₩37,933 | -0.39% | 3.9만 |
|---|
| 2026.04.14 | ₩37,478 | ₩38,027 | ₩37,451 | ₩37,987 | +1.36% | 11.9만 |
|---|
| 2026.04.13 | ₩36,688 | ₩37,344 | ₩36,434 | ₩37,009 | +0.88% | 2.2만 |
|---|
| 2026.04.10 | ₩37,157 | ₩37,317 | ₩36,916 | ₩37,157 | 0.00% | 2.2만 |
|---|
| 2026.04.09 | ₩36,742 | ₩37,264 | ₩36,608 | ₩36,661 | -0.22% | 2.1만 |
|---|
| 2026.04.08 | ₩37,264 | ₩37,465 | ₩36,487 | ₩36,822 | -1.19% | 2만 |
|---|
| 2026.04.07 | ₩35,121 | ₩35,121 | ₩34,372 | ₩35,054 | -0.19% | 1.9만 |
|---|
| 2026.04.06 | ₩34,974 | ₩35,483 | ₩34,813 | ₩34,840 | -0.38% | 2.3만 |
|---|
| 2026.04.02 | ₩34,706 | ₩35,322 | ₩34,439 | ₩34,720 | +0.04% | 3.3만 |
|---|
| 2026.04.01 | ₩35,229 | ₩35,684 | ₩34,880 | ₩35,349 | +0.34% | 3.4만 |
|---|
| 2026.03.31 | ₩34,023 | ₩34,680 | ₩33,729 | ₩34,479 | +1.34% | 3.2만 |
|---|
| 2026.03.30 | ₩33,649 | ₩33,876 | ₩33,006 | ₩33,113 | -1.59% | 4.8만 |
|---|
| 2026.03.27 | ₩33,327 | ₩33,863 | ₩33,220 | ₩33,287 | -0.12% | 2.6만 |
|---|
| 2026.03.26 | ₩33,903 | ₩34,010 | ₩33,126 | ₩33,274 | -1.86% | 3.4만 |
|---|
| 2026.03.25 | ₩34,385 | ₩34,813 | ₩34,305 | ₩34,492 | +0.31% | 2만 |
|---|
| 2026.03.24 | ₩33,515 | ₩33,689 | ₩33,220 | ₩33,689 | +0.52% | 3.1만 |
|---|
| 2026.03.23 | ₩33,354 | ₩33,930 | ₩33,220 | ₩33,448 | +0.28% | 5.8만 |
|---|
| 2026.03.20 | ₩33,970 | ₩33,997 | ₩32,738 | ₩32,926 | -3.07% | 6.4만 |
|---|
| 2026.03.19 | ₩33,541 | ₩34,037 | ₩33,019 | ₩33,769 | +0.68% | 4.7만 |
|---|
| 2026.03.18 | ₩35,202 | ₩35,202 | ₩34,532 | ₩34,626 | -1.64% | 5.3만 |
|---|
| 2026.03.17 | ₩35,644 | ₩35,804 | ₩35,349 | ₩35,590 | -0.15% | 44.7만 |
|---|
| 2026.03.16 | ₩35,068 | ₩35,563 | ₩34,813 | ₩35,309 | +0.69% | 7.7만 |
|---|
| 2026.03.13 | ₩35,403 | ₩35,603 | ₩33,957 | ₩33,970 | -4.05% | 7.6만 |
|---|
| 2026.03.12 | ₩35,577 | ₩35,791 | ₩34,988 | ₩35,255 | -0.90% | 3.6만 |
|---|
| 2026.03.11 | ₩36,112 | ₩36,166 | ₩35,322 | ₩35,978 | -0.37% | 54.4만 |
|---|
| 2026.03.10 | ₩36,849 | ₩37,424 | ₩36,393 | ₩36,634 | -0.58% | 7.4만 |
|---|
| 2026.03.09 | ₩35,483 | ₩36,554 | ₩34,546 | ₩36,554 | +3.02% | 11만 |
|---|
| 2026.03.06 | ₩35,911 | ₩36,126 | ₩35,215 | ₩36,072 | +0.45% | 31만 |
|---|
| 2026.03.05 | ₩37,759 | ₩37,759 | ₩36,206 | ₩36,514 | -3.30% | 12.2만 |
|---|
| 2026.03.04 | ₩37,304 | ₩37,786 | ₩37,291 | ₩37,451 | +0.39% | 4.3만 |
|---|
| 2026.03.03 | ₩38,094 | ₩38,094 | ₩35,697 | ₩36,956 | -2.99% | 27.3만 |
|---|
| 2026.03.02 | ₩40,183 | ₩40,357 | ₩39,460 | ₩39,928 | -0.63% | 5.2만 |
|---|
| 2026.02.27 | ₩40,531 | ₩40,986 | ₩40,036 | ₩40,919 | +0.96% | 8만 |
|---|
| 2026.02.26 | ₩40,384 | ₩40,812 | ₩39,861 | ₩40,812 | +1.06% | 17.5만 |
|---|
| 2026.02.25 | ₩40,571 | ₩41,013 | ₩40,571 | ₩40,866 | +0.73% | 5.5만 |
|---|
| 2026.02.24 | ₩40,370 | ₩40,571 | ₩40,156 | ₩40,410 | +0.10% | 7.1만 |
|---|
| 2026.02.23 | ₩40,009 | ₩40,410 | ₩39,902 | ₩40,290 | +0.70% | 19.4만 |
|---|
| 2026.02.20 | ₩39,366 | ₩40,009 | ₩38,830 | ₩39,928 | +1.43% | 1.8만 |
|---|
| 2026.02.19 | ₩38,817 | ₩39,420 | ₩38,429 | ₩39,366 | +1.41% | 2.8만 |
|---|
| 2026.02.18 | ₩39,165 | ₩39,567 | ₩38,563 | ₩39,487 | +0.82% | 2.6만 |
|---|
| 2026.02.17 | ₩38,790 | ₩39,071 | ₩38,027 | ₩39,071 | +0.72% | 4만 |
|---|
| 2026.02.13 | ₩38,362 | ₩39,353 | ₩38,014 | ₩39,192 | +2.16% | 2.9만 |
|---|
| 2026.02.12 | ₩39,312 | ₩39,942 | ₩37,960 | ₩38,255 | -2.69% | 6.1만 |
|---|
| 2026.02.11 | ₩38,897 | ₩39,031 | ₩38,469 | ₩39,018 | +0.31% | 4.2만 |
|---|
| 2026.02.10 | ₩38,563 | ₩38,763 | ₩38,161 | ₩38,469 | -0.24% | 3.2만 |
|---|
| 2026.02.09 | ₩38,040 | ₩38,482 | ₩37,612 | ₩38,429 | +1.02% | 6.9만 |
|---|
| 2026.02.06 | ₩36,862 | ₩37,746 | ₩36,862 | ₩37,746 | +2.40% | 5.6만 |
|---|
| 2026.02.05 | ₩37,277 | ₩37,478 | ₩36,219 | ₩36,353 | -2.48% | 7.2만 |
|---|
| 2026.02.04 | ₩38,697 | ₩38,697 | ₩37,090 | ₩37,866 | -2.15% | 7.9만 |
|---|
| 2026.02.03 | ₩38,094 | ₩38,563 | ₩37,639 | ₩38,134 | +0.11% | 7.9만 |
|---|
| 2026.02.02 | ₩37,518 | ₩37,799 | ₩36,929 | ₩37,612 | +0.25% | 11.4만 |
|---|
| 2026.01.30 | ₩38,603 | ₩38,830 | ₩36,849 | ₩37,344 | -3.26% | 18.9만 |
|---|
| 2026.01.29 | ₩40,906 | ₩41,308 | ₩39,366 | ₩39,969 | -2.29% | 15.9만 |
|---|
| 2026.01.28 | ₩39,969 | ₩40,250 | ₩39,701 | ₩40,250 | +0.70% | 10.3만 |
|---|
| 2026.01.27 | ₩39,433 | ₩39,808 | ₩39,112 | ₩39,567 | +0.34% | 10.2만 |
|---|
| 2026.01.26 | ₩39,420 | ₩40,397 | ₩39,125 | ₩39,125 | -0.75% | 50.9만 |
|---|
| 2026.01.23 | ₩38,335 | ₩38,830 | ₩38,308 | ₩38,830 | +1.29% | 15.4만 |
|---|
| 2026.01.22 | ₩38,040 | ₩38,161 | ₩37,759 | ₩38,161 | +0.32% | 4.6만 |
|---|
| 2026.01.21 | ₩37,880 | ₩38,121 | ₩37,532 | ₩37,746 | -0.35% | 4.8만 |
|---|
| 2026.01.20 | ₩37,103 | ₩37,505 | ₩36,822 | ₩37,491 | +1.05% | 10.7만 |
|---|
| 2026.01.16 | ₩37,090 | ₩37,291 | ₩36,501 | ₩36,701 | -1.05% | 4.3만 |
|---|
| 2026.01.15 | ₩37,317 | ₩37,505 | ₩36,956 | ₩37,465 | +0.39% | 3.6만 |
|---|
| 2026.01.14 | ₩37,505 | ₩37,558 | ₩37,036 | ₩37,532 | +0.07% | 7.7만 |
|---|
| 2026.01.13 | ₩37,666 | ₩37,826 | ₩36,983 | ₩37,358 | -0.82% | 5.4만 |
|---|
| 2026.01.12 | ₩37,237 | ₩37,465 | ₩37,036 | ₩37,411 | +0.47% | 7.8만 |
|---|
| 2026.01.09 | ₩37,103 | ₩37,103 | ₩36,621 | ₩36,634 | -1.26% | 5.2만 |
|---|
| 2026.01.08 | ₩36,688 | ₩36,822 | ₩36,206 | ₩36,634 | -0.15% | 4.1만 |
|---|
| 2026.01.07 | ₩37,291 | ₩37,291 | ₩36,179 | ₩36,688 | -1.62% | 10만 |
|---|
| 2026.01.06 | ₩36,956 | ₩37,639 | ₩36,956 | ₩37,451 | +1.34% | 11만 |
|---|
| 2026.01.05 | ₩35,952 | ₩36,688 | ₩35,952 | ₩36,554 | +1.68% | 11.8만 |
|---|
| 2026.01.02 | ₩36,126 | ₩36,152 | ₩34,827 | ₩35,470 | -1.82% | 18.7만 |
|---|
| 2025.12.31 | ₩35,644 | ₩35,911 | ₩35,496 | ₩35,818 | +0.49% | 4.2만 |
|---|
| 2025.12.30 | ₩35,657 | ₩35,992 | ₩35,215 | ₩35,764 | +0.30% | 6.1만 |
|---|
| 2025.12.29 | ₩35,630 | ₩35,630 | ₩34,813 | ₩35,148 | -1.35% | 5만 |
|---|
| 2025.12.26 | ₩36,086 | ₩36,782 | ₩36,045 | ₩36,045 | -0.11% | 6.5만 |
|---|
| 2025.12.24 | ₩36,086 | ₩36,086 | ₩35,764 | ₩35,844 | -0.67% | 2.8만 |
|---|
| 2025.12.23 | ₩35,496 | ₩36,152 | ₩35,496 | ₩35,952 | +1.28% | 2.7만 |
|---|
| 2025.12.22 | ₩35,095 | ₩35,764 | ₩35,095 | ₩35,456 | +1.03% | 6.2만 |
|---|
| 2025.12.19 | ₩35,684 | ₩35,684 | ₩34,827 | ₩35,470 | -0.60% | 3.7만 |
|---|
| 2025.12.18 | ₩34,559 | ₩35,014 | ₩34,559 | ₩34,813 | +0.74% | 1.5만 |
|---|
| 2025.12.17 | ₩35,014 | ₩35,135 | ₩34,465 | ₩34,465 | -1.57% | 2.7만 |
|---|
| 2025.12.16 | ₩34,747 | ₩34,840 | ₩34,318 | ₩34,398 | -1.00% | 37.9만 |
|---|
| 2025.12.15 | ₩34,532 | ₩34,586 | ₩34,211 | ₩34,506 | -0.08% | 2.2만 |
|---|
| 2025.12.12 | ₩34,666 | ₩34,733 | ₩33,769 | ₩34,064 | -1.74% | 1.4만 |
|---|
| 2025.12.11 | ₩34,117 | ₩34,733 | ₩33,568 | ₩34,532 | +1.22% | 1.8만 |
|---|
| 2025.12.10 | ₩33,475 | ₩34,050 | ₩33,475 | ₩33,608 | +0.40% | 2.3만 |
|---|
| 2025.12.09 | ₩33,367 | ₩33,555 | ₩33,260 | ₩33,341 | -0.08% | 1.9만 |
|---|
| 2025.12.08 | ₩34,184 | ₩34,184 | ₩33,394 | ₩33,608 | -1.68% | 2.6만 |
|---|
| 2025.12.05 | ₩34,090 | ₩34,144 | ₩33,823 | ₩33,836 | -0.75% | 2.5만 |
|---|
| 2025.12.04 | ₩33,421 | ₩33,983 | ₩33,381 | ₩33,796 | +1.12% | 3.7만 |
|---|
| 2025.12.03 | ₩33,287 | ₩33,662 | ₩33,247 | ₩33,448 | +0.48% | 1.8만 |
|---|
| 2025.12.02 | ₩33,381 | ₩33,675 | ₩32,805 | ₩33,126 | -0.76% | 24.9만 |
|---|
| 2025.12.01 | ₩33,100 | ₩33,381 | ₩32,872 | ₩33,327 | +0.69% | 2.1만 |
|---|
| 2025.11.28 | ₩33,006 | ₩33,233 | ₩32,885 | ₩33,046 | +0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩32,363 | ₩33,006 | ₩32,296 | ₩33,006 | +1.99% | 1.1만 |
|---|
| 2025.11.25 | ₩32,136 | ₩32,457 | ₩31,734 | ₩32,457 | +1.00% | 1.9만 |
|---|
| 2025.11.24 | ₩31,680 | ₩31,854 | ₩31,453 | ₩31,854 | +0.55% | 2.1만 |
|---|
| 2025.11.21 | ₩31,359 | ₩31,600 | ₩30,797 | ₩31,573 | +0.68% | 3.5만 |
|---|
| 2025.11.20 | ₩32,283 | ₩32,470 | ₩31,212 | ₩31,279 | -3.11% | 1.5만 |
|---|
| 2025.11.19 | ₩31,975 | ₩32,136 | ₩31,707 | ₩32,042 | +0.21% | 1.1만 |
|---|
| 2025.11.18 | ₩32,095 | ₩32,229 | ₩31,560 | ₩31,801 | -0.92% | 2.1만 |
|---|
| 2025.11.17 | ₩32,417 | ₩32,537 | ₩32,296 | ₩32,470 | +0.17% | 1.6만 |
|---|
| 2025.11.14 | ₩32,162 | ₩32,577 | ₩32,002 | ₩32,537 | +1.17% | 4.6만 |
|---|
| 2025.11.13 | ₩33,006 | ₩33,100 | ₩32,470 | ₩32,939 | -0.20% | 4.7만 |
|---|
| 2025.11.12 | ₩32,778 | ₩32,992 | ₩32,283 | ₩32,738 | -0.12% | 2.1만 |
|---|
| 2025.11.11 | ₩32,644 | ₩32,711 | ₩32,028 | ₩32,216 | -1.31% | 10.3만 |
|---|
| 2025.11.10 | ₩32,497 | ₩32,872 | ₩32,443 | ₩32,872 | +1.15% | 2.9만 |
|---|
| 2025.11.07 | ₩31,640 | ₩31,935 | ₩31,399 | ₩31,774 | +0.42% | 3.4만 |
|---|
| 2025.11.06 | ₩31,854 | ₩32,042 | ₩31,533 | ₩31,961 | +0.34% | 1만 |
|---|
| 2025.11.05 | ₩31,573 | ₩31,935 | ₩31,252 | ₩31,720 | +0.47% | 2.9만 |
|---|
| 2025.11.04 | ₩31,466 | ₩31,761 | ₩31,038 | ₩31,158 | -0.98% | 6.4만 |
|---|
| 2025.11.03 | ₩32,310 | ₩32,310 | ₩31,801 | ₩32,069 | -0.75% | 7.7만 |
|---|
| 2025.10.31 | ₩32,149 | ₩32,269 | ₩31,908 | ₩32,055 | -0.29% | 2.8만 |
|---|
| 2025.10.30 | ₩31,921 | ₩32,296 | ₩31,921 | ₩32,243 | +1.01% | 1.9만 |
|---|
| 2025.10.29 | ₩32,698 | ₩32,952 | ₩31,868 | ₩32,216 | -1.47% | 14.2만 |
|---|
| 2025.10.28 | ₩32,002 | ₩32,336 | ₩31,841 | ₩32,336 | +1.05% | 1.7만 |
|---|
| 2025.10.27 | ₩32,417 | ₩32,417 | ₩31,600 | ₩32,042 | -1.16% | 8.8만 |
|---|
| 2025.10.24 | ₩32,336 | ₩32,457 | ₩31,814 | ₩32,283 | -0.17% | 2.9만 |
|---|
| 2025.10.23 | ₩32,269 | ₩32,417 | ₩32,015 | ₩32,269 | 0.00% | 1.7만 |
|---|
| 2025.10.22 | ₩32,310 | ₩32,403 | ₩31,212 | ₩31,841 | -1.45% | 13.2만 |
|---|
| 2025.10.21 | ₩32,805 | ₩32,805 | ₩31,734 | ₩32,189 | -1.88% | 7만 |
|---|
| 2025.10.20 | ₩33,006 | ₩33,073 | ₩32,818 | ₩32,872 | -0.41% | 2만 |
|---|
| 2025.10.17 | ₩33,140 | ₩33,140 | ₩32,350 | ₩32,591 | -1.66% | 4.9만 |
|---|
| 2025.10.16 | ₩33,019 | ₩33,475 | ₩32,818 | ₩33,180 | +0.49% | 4.8만 |
|---|
| 2025.10.15 | ₩32,778 | ₩33,247 | ₩32,778 | ₩33,006 | +0.69% | 1.6만 |
|---|
| 2025.10.14 | ₩32,618 | ₩33,274 | ₩32,216 | ₩32,885 | +0.82% | 2.9만 |
|---|
| 2025.10.13 | ₩32,792 | ₩32,939 | ₩32,336 | ₩32,832 | +0.12% | 12.9만 |
|---|
| 2025.10.10 | ₩32,751 | ₩32,899 | ₩31,734 | ₩31,734 | -3.11% | 16만 |
|---|