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 | ₩36,142 | ₩36,558 | ₩35,860 | ₩36,061 | -0.22% | 9.7천 |
| 2026.10.08 | ₩35,417 | ₩35,967 | ₩35,310 | ₩35,578 | +0.45% | 1.4만 |
| 2026.10.07 | ₩35,619 | ₩36,008 | ₩35,417 | ₩35,578 | -0.11% | 5.7천 |
| 2026.10.06 | ₩36,410 | ₩36,518 | ₩35,927 | ₩36,169 | -0.66% | 19.6만 |
| 2026.10.05 | ₩36,544 | ₩36,638 | ₩36,088 | ₩36,142 | -1.10% | 8.1만 |
| 2026.10.02 | ₩36,370 | ₩36,665 | ₩36,088 | ₩36,571 | +0.55% | 27.9만 |
| 2026.10.01 | ₩36,437 | ₩36,960 | ₩36,021 | ₩36,102 | -0.92% | 7.4만 |
| 2026.09.30 | ₩37,229 | ₩37,229 | ₩36,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,933 |
| -0.79% |
| 1.1만 |
| 2026.09.29 | ₩37,483 | ₩37,577 | ₩36,893 | ₩37,148 | -0.89% | 3.6만 |
|---|
| 2026.09.28 | ₩37,483 | ₩37,819 | ₩37,161 | ₩37,604 | +0.32% | 9.7천 |
|---|
| 2026.09.25 | ₩38,275 | ₩38,449 | ₩37,698 | ₩38,449 | +0.46% | 8.8만 |
|---|
| 2026.09.24 | ₩38,194 | ₩38,275 | ₩37,591 | ₩38,275 | +0.21% | 3.4만 |
|---|
| 2026.09.23 | ₩38,677 | ₩38,906 | ₩38,235 | ₩38,449 | -0.59% | 1.4만 |
|---|
| 2026.09.22 | ₩38,999 | ₩39,536 | ₩38,785 | ₩39,375 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩38,932 | ₩39,093 | ₩38,610 | ₩39,067 | +0.34% | 1.9만 |
|---|
| 2026.09.18 | ₩38,637 | ₩38,879 | ₩38,396 | ₩38,879 | +0.63% | 3.2만 |
|---|
| 2026.09.17 | ₩38,852 | ₩38,986 | ₩38,288 | ₩38,919 | +0.17% | 7.6만 |
|---|
| 2026.09.16 | ₩38,436 | ₩38,530 | ₩37,591 | ₩38,101 | -0.87% | 2.1만 |
|---|
| 2026.09.15 | ₩38,543 | ₩38,543 | ₩37,886 | ₩38,436 | -0.28% | 5.2만 |
|---|
| 2026.09.14 | ₩38,235 | ₩38,530 | ₩37,873 | ₩38,476 | +0.63% | 5.7만 |
|---|
| 2026.09.11 | ₩39,429 | ₩39,751 | ₩38,892 | ₩38,892 | -1.36% | 4.3만 |
|---|
| 2026.09.10 | ₩39,335 | ₩39,415 | ₩38,798 | ₩39,093 | -0.61% | 2만 |
|---|
| 2026.09.09 | ₩40,435 | ₩40,489 | ₩39,885 | ₩39,979 | -1.13% | 19.9만 |
|---|
| 2026.09.08 | ₩39,845 | ₩40,435 | ₩39,845 | ₩40,167 | +0.81% | 3만 |
|---|
| 2026.09.04 | ₩39,590 | ₩40,100 | ₩39,576 | ₩39,952 | +0.91% | 8만 |
|---|
| 2026.09.03 | ₩39,362 | ₩40,100 | ₩39,362 | ₩40,073 | +1.81% | 8.3만 |
|---|
| 2026.09.02 | ₩38,892 | ₩39,308 | ₩38,382 | ₩39,241 | +0.90% | 7.4만 |
|---|
| 2026.09.01 | ₩38,959 | ₩39,295 | ₩38,262 | ₩38,570 | -1.00% | 9.2만 |
|---|
| 2026.08.31 | ₩39,201 | ₩39,831 | ₩38,476 | ₩39,067 | -0.34% | 6.2만 |
|---|
| 2026.08.28 | ₩39,992 | ₩39,992 | ₩38,731 | ₩39,147 | -2.11% | 4.5만 |
|---|
| 2026.08.27 | ₩39,898 | ₩39,898 | ₩39,214 | ₩39,710 | -0.47% | 4.1만 |
|---|
| 2026.08.26 | ₩40,113 | ₩40,113 | ₩39,751 | ₩39,912 | -0.50% | 1.1만 |
|---|
| 2026.08.25 | ₩39,563 | ₩40,046 | ₩39,469 | ₩40,046 | +1.22% | 2만 |
|---|
| 2026.08.24 | ₩39,898 | ₩39,979 | ₩39,214 | ₩39,630 | -0.67% | 11.9만 |
|---|
| 2026.08.21 | ₩39,603 | ₩40,100 | ₩39,388 | ₩40,059 | +1.15% | 2만 |
|---|
| 2026.08.20 | ₩38,651 | ₩39,174 | ₩38,436 | ₩39,147 | +1.28% | 2.7만 |
|---|
| 2026.08.19 | ₩38,449 | ₩38,825 | ₩38,060 | ₩38,704 | +0.66% | 2만 |
|---|
| 2026.08.18 | ₩37,309 | ₩37,631 | ₩37,135 | ₩37,135 | -0.47% | 1.8만 |
|---|
| 2026.08.17 | ₩37,430 | ₩37,899 | ₩37,430 | ₩37,685 | +0.68% | 2.8만 |
|---|
| 2026.08.14 | ₩37,752 | ₩37,926 | ₩37,108 | ₩37,443 | -0.82% | 6.8만 |
|---|
| 2026.08.13 | ₩37,738 | ₩37,899 | ₩37,322 | ₩37,832 | +0.25% | 5.5천 |
|---|
| 2026.08.12 | ₩38,248 | ₩38,409 | ₩37,671 | ₩37,685 | -1.47% | 11.8만 |
|---|
| 2026.08.11 | ₩37,980 | ₩38,637 | ₩37,765 | ₩37,792 | -0.49% | 2.1만 |
|---|
| 2026.08.10 | ₩37,832 | ₩38,382 | ₩37,712 | ₩38,208 | +0.99% | 4.1만 |
|---|
| 2026.08.07 | ₩37,322 | ₩38,101 | ₩37,027 | ₩38,101 | +2.08% | 2.6만 |
|---|
| 2026.08.06 | ₩36,746 | ₩36,799 | ₩36,558 | ₩36,625 | -0.33% | 5.6천 |
|---|
| 2026.08.05 | ₩36,370 | ₩36,826 | ₩36,370 | ₩36,705 | +0.92% | 7만 |
|---|
| 2026.08.04 | ₩35,726 | ₩36,222 | ₩35,686 | ₩35,860 | +0.38% | 16.3만 |
|---|
| 2026.08.03 | ₩35,082 | ₩35,297 | ₩34,411 | ₩35,230 | +0.42% | 12.7만 |
|---|
| 2026.07.31 | ₩34,572 | ₩35,283 | ₩34,572 | ₩35,055 | +1.40% | 17.8만 |
|---|
| 2026.07.30 | ₩34,854 | ₩35,364 | ₩34,478 | ₩35,002 | +0.42% | 21만 |
|---|
| 2026.07.29 | ₩34,237 | ₩34,773 | ₩33,942 | ₩34,478 | +0.71% | 4.9만 |
|---|
| 2026.07.28 | ₩34,384 | ₩35,042 | ₩34,210 | ₩34,317 | -0.20% | 7.5천 |
|---|
| 2026.07.27 | ₩34,706 | ₩34,787 | ₩34,250 | ₩34,505 | -0.58% | 2만 |
|---|
| 2026.07.24 | ₩34,210 | ₩34,532 | ₩33,539 | ₩34,425 | +0.63% | 41.7만 |
|---|
| 2026.07.23 | ₩34,210 | ₩34,545 | ₩33,901 | ₩34,197 | -0.04% | 7.2만 |
|---|
| 2026.07.22 | ₩34,478 | ₩35,028 | ₩34,478 | ₩34,693 | +0.62% | 13.8만 |
|---|
| 2026.07.21 | ₩33,861 | ₩34,478 | ₩33,861 | ₩34,277 | +1.23% | 4.2만 |
|---|
| 2026.07.20 | ₩33,901 | ₩34,076 | ₩33,647 | ₩33,821 | -0.24% | 5.2만 |
|---|
| 2026.07.17 | ₩34,438 | ₩34,438 | ₩33,794 | ₩33,995 | -1.29% | 5.8만 |
|---|
| 2026.07.16 | ₩34,344 | ₩34,599 | ₩33,995 | ₩34,545 | +0.59% | 27.7만 |
|---|
| 2026.07.15 | ₩34,894 | ₩34,894 | ₩34,438 | ₩34,867 | -0.08% | 9.1만 |
|---|
| 2026.07.14 | ₩34,532 | ₩35,028 | ₩34,478 | ₩34,733 | +0.58% | 2.5만 |
|---|
| 2026.07.13 | ₩34,706 | ₩34,773 | ₩34,089 | ₩34,291 | -1.20% | 1.8만 |
|---|
| 2026.07.10 | ₩34,841 | ₩35,028 | ₩34,572 | ₩35,028 | +0.54% | 7천 |
|---|
| 2026.07.09 | ₩34,827 | ₩34,881 | ₩34,572 | ₩34,773 | -0.15% | 7.5천 |
|---|
| 2026.07.08 | ₩34,572 | ₩34,666 | ₩33,942 | ₩34,505 | -0.19% | 2만 |
|---|
| 2026.07.07 | ₩35,216 | ₩35,565 | ₩34,854 | ₩35,002 | -0.61% | 1.6만 |
|---|
| 2026.07.06 | ₩35,297 | ₩35,565 | ₩35,297 | ₩35,565 | +0.76% | 1.4만 |
|---|
| 2026.07.02 | ₩35,136 | ₩35,243 | ₩34,626 | ₩35,028 | -0.31% | 3.2만 |
|---|
| 2026.07.01 | ₩34,545 | ₩34,599 | ₩34,210 | ₩34,572 | +0.08% | 3.7만 |
|---|
| 2026.06.30 | ₩34,706 | ₩34,706 | ₩34,210 | ₩34,478 | -0.66% | 3.2만 |
|---|
| 2026.06.29 | ₩34,680 | ₩34,921 | ₩34,156 | ₩34,532 | -0.43% | 3.1만 |
|---|
| 2026.06.26 | ₩34,532 | ₩35,122 | ₩34,049 | ₩34,559 | +0.08% | 19.3만 |
|---|
| 2026.06.25 | ₩34,908 | ₩34,908 | ₩33,995 | ₩34,237 | -1.92% | 3.3만 |
|---|
| 2026.06.24 | ₩34,639 | ₩34,680 | ₩33,888 | ₩34,264 | -1.08% | 3.5만 |
|---|
| 2026.06.23 | ₩35,270 | ₩35,324 | ₩34,747 | ₩35,082 | -0.53% | 2.8만 |
|---|
| 2026.06.22 | ₩35,753 | ₩36,128 | ₩35,485 | ₩35,941 | +0.53% | 2.4만 |
|---|
| 2026.06.18 | ₩37,135 | ₩37,135 | ₩35,632 | ₩35,632 | -4.05% | 3.3만 |
|---|
| 2026.06.17 | ₩37,296 | ₩37,551 | ₩36,638 | ₩36,638 | -1.76% | 3.5만 |
|---|
| 2026.06.16 | ₩37,081 | ₩37,403 | ₩36,786 | ₩37,403 | +0.87% | 1.3만 |
|---|
| 2026.06.15 | ₩36,907 | ₩37,430 | ₩36,893 | ₩37,430 | +1.42% | 7만 |
|---|
| 2026.06.12 | ₩35,807 | ₩36,222 | ₩35,726 | ₩36,048 | +0.67% | 1.2만 |
|---|
| 2026.06.11 | ₩34,693 | ₩35,807 | ₩34,572 | ₩35,807 | +3.21% | 3.9만 |
|---|
| 2026.06.10 | ₩34,867 | ₩34,961 | ₩34,291 | ₩34,478 | -1.12% | 4만 |
|---|
| 2026.06.09 | ₩35,377 | ₩36,222 | ₩34,586 | ₩35,015 | -1.02% | 4.2만 |
|---|
| 2026.06.08 | ₩35,404 | ₩36,061 | ₩35,042 | ₩35,391 | -0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩36,424 | ₩36,424 | ₩34,975 | ₩35,122 | -3.57% | 2.4만 |
|---|
| 2026.06.04 | ₩36,424 | ₩36,732 | ₩36,370 | ₩36,732 | +0.85% | 5.8만 |
|---|
| 2026.06.03 | ₩36,759 | ₩36,759 | ₩35,753 | ₩36,169 | -1.61% | 28.2만 |
|---|
| 2026.06.02 | ₩37,215 | ₩37,242 | ₩36,692 | ₩37,135 | -0.22% | 6.4만 |
|---|
| 2026.06.01 | ₩36,907 | ₩37,094 | ₩36,370 | ₩36,866 | -0.11% | 4.6만 |
|---|
| 2026.05.29 | ₩37,081 | ₩37,296 | ₩36,960 | ₩37,121 | +0.11% | 4.3만 |
|---|
| 2026.05.28 | ₩36,705 | ₩37,202 | ₩36,249 | ₩37,081 | +1.02% | 3.2만 |
|---|
| 2026.05.27 | ₩36,638 | ₩37,027 | ₩36,437 | ₩36,786 | +0.40% | 14.6만 |
|---|
| 2026.05.26 | ₩36,679 | ₩37,363 | ₩36,652 | ₩36,705 | +0.07% | 16.5만 |
|---|
| 2026.05.22 | ₩36,169 | ₩36,222 | ₩35,753 | ₩36,075 | -0.26% | 9.6만 |
|---|
| 2026.05.21 | ₩35,793 | ₩36,222 | ₩35,404 | ₩36,142 | +0.97% | 14만 |
|---|
| 2026.05.20 | ₩35,646 | ₩36,209 | ₩35,646 | ₩35,967 | +0.90% | 3.9만 |
|---|
| 2026.05.19 | ₩35,807 | ₩35,887 | ₩35,297 | ₩35,310 | -1.39% | 6.7만 |
|---|
| 2026.05.18 | ₩36,222 | ₩36,222 | ₩35,619 | ₩36,222 | 0.00% | 28.4만 |
|---|
| 2026.05.15 | ₩36,719 | ₩36,853 | ₩35,726 | ₩36,048 | -1.83% | 8.1만 |
|---|
| 2026.05.14 | ₩37,859 | ₩38,181 | ₩37,202 | ₩37,376 | -1.28% | 3.8만 |
|---|
| 2026.05.13 | ₩38,020 | ₩38,101 | ₩37,685 | ₩37,792 | -0.60% | 4.8만 |
|---|
| 2026.05.12 | ₩38,127 | ₩38,396 | ₩37,430 | ₩38,329 | +0.53% | 9.7만 |
|---|
| 2026.05.11 | ₩38,369 | ₩38,906 | ₩38,355 | ₩38,677 | +0.80% | 10.5만 |
|---|
| 2026.05.08 | ₩37,899 | ₩38,423 | ₩37,752 | ₩38,047 | +0.39% | 3.5만 |
|---|
| 2026.05.07 | ₩38,262 | ₩38,637 | ₩37,416 | ₩37,752 | -1.33% | 9.4만 |
|---|
| 2026.05.06 | ₩36,679 | ₩37,899 | ₩36,679 | ₩37,819 | +3.11% | 12.6만 |
|---|
| 2026.05.05 | ₩36,289 | ₩36,303 | ₩35,766 | ₩35,887 | -1.11% | 20.8만 |
|---|
| 2026.05.04 | ₩35,927 | ₩36,289 | ₩35,538 | ₩35,793 | -0.37% | 4.8만 |
|---|
| 2026.05.01 | ₩36,276 | ₩36,289 | ₩35,927 | ₩35,954 | -0.89% | 4.4만 |
|---|
| 2026.04.30 | ₩35,833 | ₩36,249 | ₩35,699 | ₩36,008 | +0.49% | 11만 |
|---|
| 2026.04.29 | ₩35,820 | ₩36,289 | ₩35,176 | ₩35,310 | -1.42% | 3.8만 |
|---|
| 2026.04.28 | ₩36,222 | ₩36,450 | ₩35,820 | ₩35,820 | -1.11% | 1.6만 |
|---|
| 2026.04.27 | ₩36,947 | ₩37,229 | ₩36,263 | ₩36,303 | -1.74% | 11.6만 |
|---|
| 2026.04.24 | ₩37,014 | ₩37,269 | ₩36,759 | ₩36,947 | -0.18% | 7.7만 |
|---|
| 2026.04.23 | ₩37,551 | ₩37,644 | ₩36,477 | ₩36,786 | -2.04% | 2.6만 |
|---|
| 2026.04.22 | ₩37,577 | ₩37,873 | ₩37,537 | ₩37,805 | +0.61% | 2.7만 |
|---|
| 2026.04.21 | ₩38,516 | ₩38,892 | ₩37,094 | ₩37,255 | -3.27% | 12.9만 |
|---|
| 2026.04.20 | ₩38,557 | ₩38,906 | ₩38,235 | ₩38,463 | -0.24% | 4.6만 |
|---|
| 2026.04.17 | ₩38,355 | ₩39,321 | ₩38,355 | ₩38,906 | +1.43% | 2.7만 |
|---|
| 2026.04.16 | ₩38,114 | ₩38,262 | ₩37,698 | ₩37,832 | -0.74% | 1.6만 |
|---|
| 2026.04.15 | ₩38,154 | ₩38,570 | ₩37,899 | ₩38,007 | -0.39% | 3.9만 |
|---|
| 2026.04.14 | ₩37,551 | ₩38,101 | ₩37,524 | ₩38,060 | +1.36% | 11.9만 |
|---|
| 2026.04.13 | ₩36,759 | ₩37,416 | ₩36,504 | ₩37,081 | +0.88% | 2.2만 |
|---|
| 2026.04.10 | ₩37,229 | ₩37,390 | ₩36,987 | ₩37,229 | 0.00% | 2.2만 |
|---|
| 2026.04.09 | ₩36,813 | ₩37,336 | ₩36,679 | ₩36,732 | -0.22% | 2.1만 |
|---|
| 2026.04.08 | ₩37,336 | ₩37,537 | ₩36,558 | ₩36,893 | -1.19% | 2만 |
|---|
| 2026.04.07 | ₩35,189 | ₩35,189 | ₩34,438 | ₩35,122 | -0.19% | 1.9만 |
|---|
| 2026.04.06 | ₩35,042 | ₩35,552 | ₩34,881 | ₩34,908 | -0.38% | 2.3만 |
|---|
| 2026.04.02 | ₩34,773 | ₩35,391 | ₩34,505 | ₩34,787 | +0.04% | 3.3만 |
|---|
| 2026.04.01 | ₩35,297 | ₩35,753 | ₩34,948 | ₩35,417 | +0.34% | 3.4만 |
|---|
| 2026.03.31 | ₩34,089 | ₩34,747 | ₩33,794 | ₩34,545 | +1.34% | 3.2만 |
|---|
| 2026.03.30 | ₩33,714 | ₩33,942 | ₩33,070 | ₩33,177 | -1.59% | 4.8만 |
|---|
| 2026.03.27 | ₩33,392 | ₩33,928 | ₩33,284 | ₩33,351 | -0.12% | 2.6만 |
|---|
| 2026.03.26 | ₩33,969 | ₩34,076 | ₩33,190 | ₩33,338 | -1.86% | 3.4만 |
|---|
| 2026.03.25 | ₩34,452 | ₩34,881 | ₩34,371 | ₩34,559 | +0.31% | 2만 |
|---|
| 2026.03.24 | ₩33,579 | ₩33,754 | ₩33,284 | ₩33,754 | +0.52% | 3.1만 |
|---|
| 2026.03.23 | ₩33,419 | ₩33,995 | ₩33,284 | ₩33,512 | +0.28% | 5.8만 |
|---|
| 2026.03.20 | ₩34,036 | ₩34,062 | ₩32,801 | ₩32,989 | -3.07% | 6.4만 |
|---|
| 2026.03.19 | ₩33,606 | ₩34,103 | ₩33,083 | ₩33,834 | +0.68% | 4.7만 |
|---|
| 2026.03.18 | ₩35,270 | ₩35,270 | ₩34,599 | ₩34,693 | -1.64% | 5.3만 |
|---|
| 2026.03.17 | ₩35,713 | ₩35,874 | ₩35,417 | ₩35,659 | -0.15% | 44.7만 |
|---|
| 2026.03.16 | ₩35,136 | ₩35,632 | ₩34,881 | ₩35,377 | +0.69% | 7.7만 |
|---|
| 2026.03.13 | ₩35,471 | ₩35,672 | ₩34,022 | ₩34,036 | -4.05% | 7.6만 |
|---|
| 2026.03.12 | ₩35,646 | ₩35,860 | ₩35,055 | ₩35,324 | -0.90% | 3.6만 |
|---|
| 2026.03.11 | ₩36,182 | ₩36,236 | ₩35,391 | ₩36,048 | -0.37% | 54.4만 |
|---|
| 2026.03.10 | ₩36,920 | ₩37,497 | ₩36,464 | ₩36,705 | -0.58% | 7.4만 |
|---|
| 2026.03.09 | ₩35,552 | ₩36,625 | ₩34,613 | ₩36,625 | +3.02% | 11만 |
|---|
| 2026.03.06 | ₩35,981 | ₩36,196 | ₩35,283 | ₩36,142 | +0.45% | 31만 |
|---|
| 2026.03.05 | ₩37,832 | ₩37,832 | ₩36,276 | ₩36,585 | -3.30% | 12.2만 |
|---|
| 2026.03.04 | ₩37,376 | ₩37,859 | ₩37,363 | ₩37,524 | +0.39% | 4.3만 |
|---|
| 2026.03.03 | ₩38,168 | ₩38,168 | ₩35,766 | ₩37,027 | -2.99% | 27.3만 |
|---|
| 2026.03.02 | ₩40,261 | ₩40,435 | ₩39,536 | ₩40,006 | -0.63% | 5.2만 |
|---|
| 2026.02.27 | ₩40,609 | ₩41,065 | ₩40,113 | ₩40,998 | +0.96% | 8만 |
|---|
| 2026.02.26 | ₩40,462 | ₩40,891 | ₩39,939 | ₩40,891 | +1.06% | 17.5만 |
|---|
| 2026.02.25 | ₩40,650 | ₩41,092 | ₩40,650 | ₩40,945 | +0.73% | 5.5만 |
|---|
| 2026.02.24 | ₩40,448 | ₩40,650 | ₩40,234 | ₩40,489 | +0.10% | 7.1만 |
|---|
| 2026.02.23 | ₩40,086 | ₩40,489 | ₩39,979 | ₩40,368 | +0.70% | 19.4만 |
|---|
| 2026.02.20 | ₩39,442 | ₩40,086 | ₩38,906 | ₩40,006 | +1.43% | 1.8만 |
|---|
| 2026.02.19 | ₩38,892 | ₩39,496 | ₩38,503 | ₩39,442 | +1.41% | 2.8만 |
|---|
| 2026.02.18 | ₩39,241 | ₩39,643 | ₩38,637 | ₩39,563 | +0.82% | 2.6만 |
|---|
| 2026.02.17 | ₩38,865 | ₩39,147 | ₩38,101 | ₩39,147 | +0.72% | 4만 |
|---|
| 2026.02.13 | ₩38,436 | ₩39,429 | ₩38,087 | ₩39,268 | +2.16% | 2.9만 |
|---|
| 2026.02.12 | ₩39,388 | ₩40,019 | ₩38,034 | ₩38,329 | -2.69% | 6.1만 |
|---|
| 2026.02.11 | ₩38,973 | ₩39,107 | ₩38,543 | ₩39,093 | +0.31% | 4.2만 |
|---|
| 2026.02.10 | ₩38,637 | ₩38,838 | ₩38,235 | ₩38,543 | -0.24% | 3.2만 |
|---|
| 2026.02.09 | ₩38,114 | ₩38,557 | ₩37,685 | ₩38,503 | +1.02% | 6.9만 |
|---|
| 2026.02.06 | ₩36,933 | ₩37,819 | ₩36,933 | ₩37,819 | +2.40% | 5.6만 |
|---|
| 2026.02.05 | ₩37,349 | ₩37,551 | ₩36,289 | ₩36,424 | -2.48% | 7.2만 |
|---|
| 2026.02.04 | ₩38,771 | ₩38,771 | ₩37,161 | ₩37,940 | -2.15% | 7.9만 |
|---|
| 2026.02.03 | ₩38,168 | ₩38,637 | ₩37,712 | ₩38,208 | +0.11% | 7.9만 |
|---|
| 2026.02.02 | ₩37,591 | ₩37,873 | ₩37,001 | ₩37,685 | +0.25% | 11.4만 |
|---|
| 2026.01.30 | ₩38,677 | ₩38,906 | ₩36,920 | ₩37,416 | -3.26% | 18.9만 |
|---|
| 2026.01.29 | ₩40,985 | ₩41,387 | ₩39,442 | ₩40,046 | -2.29% | 15.9만 |
|---|
| 2026.01.28 | ₩40,046 | ₩40,328 | ₩39,778 | ₩40,328 | +0.70% | 10.3만 |
|---|
| 2026.01.27 | ₩39,509 | ₩39,885 | ₩39,187 | ₩39,643 | +0.34% | 10.2만 |
|---|
| 2026.01.26 | ₩39,496 | ₩40,475 | ₩39,201 | ₩39,201 | -0.75% | 50.9만 |
|---|
| 2026.01.23 | ₩38,409 | ₩38,906 | ₩38,382 | ₩38,906 | +1.29% | 15.4만 |
|---|
| 2026.01.22 | ₩38,114 | ₩38,235 | ₩37,832 | ₩38,235 | +0.32% | 4.6만 |
|---|
| 2026.01.21 | ₩37,953 | ₩38,194 | ₩37,604 | ₩37,819 | -0.35% | 4.8만 |
|---|
| 2026.01.20 | ₩37,175 | ₩37,577 | ₩36,893 | ₩37,564 | +1.05% | 10.7만 |
|---|
| 2026.01.16 | ₩37,161 | ₩37,363 | ₩36,571 | ₩36,772 | -1.05% | 4.3만 |
|---|
| 2026.01.15 | ₩37,390 | ₩37,577 | ₩37,027 | ₩37,537 | +0.39% | 3.6만 |
|---|
| 2026.01.14 | ₩37,577 | ₩37,631 | ₩37,108 | ₩37,604 | +0.07% | 7.7만 |
|---|
| 2026.01.13 | ₩37,738 | ₩37,899 | ₩37,054 | ₩37,430 | -0.82% | 5.4만 |
|---|
| 2026.01.12 | ₩37,309 | ₩37,537 | ₩37,108 | ₩37,483 | +0.47% | 7.8만 |
|---|
| 2026.01.09 | ₩37,175 | ₩37,175 | ₩36,692 | ₩36,705 | -1.26% | 5.2만 |
|---|
| 2026.01.08 | ₩36,759 | ₩36,893 | ₩36,276 | ₩36,705 | -0.15% | 4.1만 |
|---|
| 2026.01.07 | ₩37,363 | ₩37,363 | ₩36,249 | ₩36,759 | -1.62% | 10만 |
|---|
| 2026.01.06 | ₩37,027 | ₩37,712 | ₩37,027 | ₩37,524 | +1.34% | 11만 |
|---|
| 2026.01.05 | ₩36,021 | ₩36,759 | ₩36,021 | ₩36,625 | +1.68% | 11.8만 |
|---|
| 2026.01.02 | ₩36,196 | ₩36,222 | ₩34,894 | ₩35,538 | -1.82% | 18.7만 |
|---|
| 2025.12.31 | ₩35,713 | ₩35,981 | ₩35,565 | ₩35,887 | +0.49% | 4.2만 |
|---|
| 2025.12.30 | ₩35,726 | ₩36,061 | ₩35,283 | ₩35,833 | +0.30% | 6.1만 |
|---|
| 2025.12.29 | ₩35,699 | ₩35,699 | ₩34,881 | ₩35,216 | -1.35% | 5만 |
|---|
| 2025.12.26 | ₩36,155 | ₩36,853 | ₩36,115 | ₩36,115 | -0.11% | 6.5만 |
|---|
| 2025.12.24 | ₩36,155 | ₩36,155 | ₩35,833 | ₩35,914 | -0.67% | 2.8만 |
|---|
| 2025.12.23 | ₩35,565 | ₩36,222 | ₩35,565 | ₩36,021 | +1.28% | 2.7만 |
|---|
| 2025.12.22 | ₩35,163 | ₩35,833 | ₩35,163 | ₩35,525 | +1.03% | 6.2만 |
|---|
| 2025.12.19 | ₩35,753 | ₩35,753 | ₩34,894 | ₩35,538 | -0.60% | 3.7만 |
|---|
| 2025.12.18 | ₩34,626 | ₩35,082 | ₩34,626 | ₩34,881 | +0.74% | 1.5만 |
|---|
| 2025.12.17 | ₩35,082 | ₩35,203 | ₩34,532 | ₩34,532 | -1.57% | 2.7만 |
|---|
| 2025.12.16 | ₩34,814 | ₩34,908 | ₩34,384 | ₩34,465 | -1.00% | 37.9만 |
|---|
| 2025.12.15 | ₩34,599 | ₩34,653 | ₩34,277 | ₩34,572 | -0.08% | 2.2만 |
|---|
| 2025.12.12 | ₩34,733 | ₩34,800 | ₩33,834 | ₩34,130 | -1.74% | 1.4만 |
|---|
| 2025.12.11 | ₩34,183 | ₩34,800 | ₩33,633 | ₩34,599 | +1.22% | 1.8만 |
|---|
| 2025.12.10 | ₩33,539 | ₩34,116 | ₩33,539 | ₩33,673 | +0.40% | 2.3만 |
|---|
| 2025.12.09 | ₩33,432 | ₩33,620 | ₩33,325 | ₩33,405 | -0.08% | 1.9만 |
|---|
| 2025.12.08 | ₩34,250 | ₩34,250 | ₩33,459 | ₩33,673 | -1.68% | 2.6만 |
|---|
| 2025.12.05 | ₩34,156 | ₩34,210 | ₩33,888 | ₩33,901 | -0.75% | 2.5만 |
|---|
| 2025.12.04 | ₩33,486 | ₩34,049 | ₩33,445 | ₩33,861 | +1.12% | 3.7만 |
|---|
| 2025.12.03 | ₩33,351 | ₩33,727 | ₩33,311 | ₩33,512 | +0.48% | 1.8만 |
|---|
| 2025.12.02 | ₩33,445 | ₩33,740 | ₩32,868 | ₩33,190 | -0.76% | 24.9만 |
|---|
| 2025.12.01 | ₩33,164 | ₩33,445 | ₩32,936 | ₩33,392 | +0.69% | 2.1만 |
|---|
| 2025.11.28 | ₩33,070 | ₩33,298 | ₩32,949 | ₩33,110 | +0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩32,426 | ₩33,070 | ₩32,359 | ₩33,070 | +1.99% | 1.1만 |
|---|
| 2025.11.25 | ₩32,198 | ₩32,520 | ₩31,795 | ₩32,520 | +1.00% | 1.9만 |
|---|
| 2025.11.24 | ₩31,742 | ₩31,916 | ₩31,513 | ₩31,916 | +0.55% | 2.1만 |
|---|
| 2025.11.21 | ₩31,420 | ₩31,661 | ₩30,856 | ₩31,634 | +0.68% | 3.5만 |
|---|
| 2025.11.20 | ₩32,345 | ₩32,533 | ₩31,272 | ₩31,339 | -3.11% | 1.5만 |
|---|
| 2025.11.19 | ₩32,037 | ₩32,198 | ₩31,768 | ₩32,104 | +0.21% | 1.1만 |
|---|
| 2025.11.18 | ₩32,157 | ₩32,292 | ₩31,621 | ₩31,862 | -0.92% | 2.1만 |
|---|
| 2025.11.17 | ₩32,479 | ₩32,600 | ₩32,359 | ₩32,533 | +0.17% | 1.6만 |
|---|
| 2025.11.14 | ₩32,225 | ₩32,640 | ₩32,064 | ₩32,600 | +1.17% | 4.6만 |
|---|
| 2025.11.13 | ₩33,070 | ₩33,164 | ₩32,533 | ₩33,003 | -0.20% | 4.7만 |
|---|
| 2025.11.12 | ₩32,842 | ₩33,056 | ₩32,345 | ₩32,801 | -0.12% | 2.1만 |
|---|
| 2025.11.11 | ₩32,707 | ₩32,775 | ₩32,090 | ₩32,278 | -1.31% | 10.3만 |
|---|
| 2025.11.10 | ₩32,560 | ₩32,936 | ₩32,506 | ₩32,936 | +1.15% | 2.9만 |
|---|
| 2025.11.07 | ₩31,701 | ₩31,996 | ₩31,460 | ₩31,835 | +0.42% | 3.4만 |
|---|
| 2025.11.06 | ₩31,916 | ₩32,104 | ₩31,594 | ₩32,023 | +0.34% | 1만 |
|---|
| 2025.11.05 | ₩31,634 | ₩31,996 | ₩31,312 | ₩31,782 | +0.47% | 2.9만 |
|---|
| 2025.11.04 | ₩31,527 | ₩31,822 | ₩31,098 | ₩31,218 | -0.98% | 6.4만 |
|---|
| 2025.11.03 | ₩32,372 | ₩32,372 | ₩31,862 | ₩32,131 | -0.75% | 7.7만 |
|---|
| 2025.10.31 | ₩32,211 | ₩32,332 | ₩31,970 | ₩32,117 | -0.29% | 2.8만 |
|---|
| 2025.10.30 | ₩31,983 | ₩32,359 | ₩31,983 | ₩32,305 | +1.01% | 1.9만 |
|---|
| 2025.10.29 | ₩32,761 | ₩33,016 | ₩31,929 | ₩32,278 | -1.47% | 14.2만 |
|---|
| 2025.10.28 | ₩32,064 | ₩32,399 | ₩31,903 | ₩32,399 | +1.05% | 1.7만 |
|---|
| 2025.10.27 | ₩32,479 | ₩32,479 | ₩31,661 | ₩32,104 | -1.16% | 8.8만 |
|---|
| 2025.10.24 | ₩32,399 | ₩32,520 | ₩31,876 | ₩32,345 | -0.17% | 2.9만 |
|---|
| 2025.10.23 | ₩32,332 | ₩32,479 | ₩32,077 | ₩32,332 | 0.00% | 1.7만 |
|---|
| 2025.10.22 | ₩32,372 | ₩32,466 | ₩31,272 | ₩31,903 | -1.45% | 13.2만 |
|---|
| 2025.10.21 | ₩32,868 | ₩32,868 | ₩31,795 | ₩32,251 | -1.88% | 7만 |
|---|
| 2025.10.20 | ₩33,070 | ₩33,137 | ₩32,882 | ₩32,936 | -0.41% | 2만 |
|---|
| 2025.10.17 | ₩33,204 | ₩33,204 | ₩32,412 | ₩32,654 | -1.66% | 4.9만 |
|---|
| 2025.10.16 | ₩33,083 | ₩33,539 | ₩32,882 | ₩33,244 | +0.49% | 4.8만 |
|---|
| 2025.10.15 | ₩32,842 | ₩33,311 | ₩32,842 | ₩33,070 | +0.69% | 1.6만 |
|---|
| 2025.10.14 | ₩32,681 | ₩33,338 | ₩32,278 | ₩32,949 | +0.82% | 2.9만 |
|---|
| 2025.10.13 | ₩32,855 | ₩33,003 | ₩32,399 | ₩32,895 | +0.12% | 12.9만 |
|---|
| 2025.10.10 | ₩32,815 | ₩32,962 | ₩31,795 | ₩31,795 | -3.11% | 16만 |
|---|