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 | ₩36,024 | ₩36,438 | ₩35,743 | ₩35,943 | -0.22% | 9.7천 |
| 2026.10.08 | ₩35,302 | ₩35,850 | ₩35,195 | ₩35,462 | +0.45% | 1.4만 |
| 2026.10.07 | ₩35,502 | ₩35,890 | ₩35,302 | ₩35,462 | -0.11% | 5.7천 |
| 2026.10.06 | ₩36,291 | ₩36,398 | ₩35,810 | ₩36,050 | -0.66% | 19.6만 |
| 2026.10.05 | ₩36,425 | ₩36,518 | ₩35,970 | ₩36,024 | -1.10% | 8.1만 |
| 2026.10.02 | ₩36,251 | ₩36,545 | ₩35,970 | ₩36,452 | +0.55% | 27.9만 |
| 2026.10.01 | ₩36,318 | ₩36,839 | ₩35,903 | ₩35,984 | -0.92% | 7.4만 |
| 2026.09.30 | ₩37,107 | ₩37,107 | ₩36,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,813 |
| -0.79% |
| 1.1만 |
| 2026.09.29 | ₩37,361 | ₩37,454 | ₩36,772 | ₩37,027 | -0.89% | 3.6만 |
|---|
| 2026.09.28 | ₩37,361 | ₩37,695 | ₩37,040 | ₩37,481 | +0.32% | 9.7천 |
|---|
| 2026.09.25 | ₩38,150 | ₩38,324 | ₩37,575 | ₩38,324 | +0.46% | 8.8만 |
|---|
| 2026.09.24 | ₩38,070 | ₩38,150 | ₩37,468 | ₩38,150 | +0.21% | 3.4만 |
|---|
| 2026.09.23 | ₩38,551 | ₩38,778 | ₩38,110 | ₩38,324 | -0.59% | 1.4만 |
|---|
| 2026.09.22 | ₩38,872 | ₩39,407 | ₩38,658 | ₩39,246 | +0.96% | 2.3만 |
|---|
| 2026.09.21 | ₩38,805 | ₩38,965 | ₩38,484 | ₩38,939 | +0.34% | 1.9만 |
|---|
| 2026.09.18 | ₩38,511 | ₩38,751 | ₩38,270 | ₩38,751 | +0.63% | 3.2만 |
|---|
| 2026.09.17 | ₩38,725 | ₩38,858 | ₩38,163 | ₩38,792 | +0.17% | 7.6만 |
|---|
| 2026.09.16 | ₩38,310 | ₩38,404 | ₩37,468 | ₩37,976 | -0.87% | 2.1만 |
|---|
| 2026.09.15 | ₩38,417 | ₩38,417 | ₩37,762 | ₩38,310 | -0.28% | 5.2만 |
|---|
| 2026.09.14 | ₩38,110 | ₩38,404 | ₩37,749 | ₩38,350 | +0.63% | 5.7만 |
|---|
| 2026.09.11 | ₩39,300 | ₩39,621 | ₩38,765 | ₩38,765 | -1.36% | 4.3만 |
|---|
| 2026.09.10 | ₩39,206 | ₩39,286 | ₩38,671 | ₩38,965 | -0.61% | 2만 |
|---|
| 2026.09.09 | ₩40,303 | ₩40,356 | ₩39,754 | ₩39,848 | -1.13% | 19.9만 |
|---|
| 2026.09.08 | ₩39,714 | ₩40,303 | ₩39,714 | ₩40,035 | +0.81% | 3만 |
|---|
| 2026.09.04 | ₩39,460 | ₩39,968 | ₩39,447 | ₩39,821 | +0.91% | 8만 |
|---|
| 2026.09.03 | ₩39,233 | ₩39,968 | ₩39,233 | ₩39,942 | +1.81% | 8.3만 |
|---|
| 2026.09.02 | ₩38,765 | ₩39,179 | ₩38,257 | ₩39,113 | +0.90% | 7.4만 |
|---|
| 2026.09.01 | ₩38,832 | ₩39,166 | ₩38,136 | ₩38,444 | -1.00% | 9.2만 |
|---|
| 2026.08.31 | ₩39,072 | ₩39,701 | ₩38,350 | ₩38,939 | -0.34% | 6.2만 |
|---|
| 2026.08.28 | ₩39,861 | ₩39,861 | ₩38,604 | ₩39,019 | -2.11% | 4.5만 |
|---|
| 2026.08.27 | ₩39,768 | ₩39,768 | ₩39,086 | ₩39,581 | -0.47% | 4.1만 |
|---|
| 2026.08.26 | ₩39,982 | ₩39,982 | ₩39,621 | ₩39,781 | -0.50% | 1.1만 |
|---|
| 2026.08.25 | ₩39,433 | ₩39,915 | ₩39,340 | ₩39,915 | +1.22% | 2만 |
|---|
| 2026.08.24 | ₩39,768 | ₩39,848 | ₩39,086 | ₩39,500 | -0.67% | 11.9만 |
|---|
| 2026.08.21 | ₩39,474 | ₩39,968 | ₩39,260 | ₩39,928 | +1.15% | 2만 |
|---|
| 2026.08.20 | ₩38,524 | ₩39,046 | ₩38,310 | ₩39,019 | +1.28% | 2.7만 |
|---|
| 2026.08.19 | ₩38,324 | ₩38,698 | ₩37,936 | ₩38,578 | +0.66% | 2만 |
|---|
| 2026.08.18 | ₩37,187 | ₩37,508 | ₩37,013 | ₩37,013 | -0.47% | 1.8만 |
|---|
| 2026.08.17 | ₩37,307 | ₩37,775 | ₩37,307 | ₩37,561 | +0.68% | 2.8만 |
|---|
| 2026.08.14 | ₩37,628 | ₩37,802 | ₩36,986 | ₩37,321 | -0.82% | 6.8만 |
|---|
| 2026.08.13 | ₩37,615 | ₩37,775 | ₩37,200 | ₩37,708 | +0.25% | 5.5천 |
|---|
| 2026.08.12 | ₩38,123 | ₩38,283 | ₩37,548 | ₩37,561 | -1.47% | 11.8만 |
|---|
| 2026.08.11 | ₩37,856 | ₩38,511 | ₩37,642 | ₩37,668 | -0.49% | 2.1만 |
|---|
| 2026.08.10 | ₩37,708 | ₩38,257 | ₩37,588 | ₩38,083 | +0.99% | 4.1만 |
|---|
| 2026.08.07 | ₩37,200 | ₩37,976 | ₩36,906 | ₩37,976 | +2.08% | 2.6만 |
|---|
| 2026.08.06 | ₩36,625 | ₩36,679 | ₩36,438 | ₩36,505 | -0.33% | 5.6천 |
|---|
| 2026.08.05 | ₩36,251 | ₩36,706 | ₩36,251 | ₩36,585 | +0.92% | 7만 |
|---|
| 2026.08.04 | ₩35,609 | ₩36,104 | ₩35,569 | ₩35,743 | +0.38% | 16.3만 |
|---|
| 2026.08.03 | ₩34,967 | ₩35,181 | ₩34,299 | ₩35,114 | +0.42% | 12.7만 |
|---|
| 2026.07.31 | ₩34,459 | ₩35,168 | ₩34,459 | ₩34,941 | +1.40% | 17.8만 |
|---|
| 2026.07.30 | ₩34,740 | ₩35,248 | ₩34,366 | ₩34,887 | +0.42% | 21만 |
|---|
| 2026.07.29 | ₩34,125 | ₩34,660 | ₩33,831 | ₩34,366 | +0.71% | 4.9만 |
|---|
| 2026.07.28 | ₩34,272 | ₩34,927 | ₩34,098 | ₩34,205 | -0.20% | 7.5천 |
|---|
| 2026.07.27 | ₩34,593 | ₩34,673 | ₩34,138 | ₩34,392 | -0.58% | 2만 |
|---|
| 2026.07.24 | ₩34,098 | ₩34,419 | ₩33,430 | ₩34,312 | +0.63% | 41.7만 |
|---|
| 2026.07.23 | ₩34,098 | ₩34,432 | ₩33,791 | ₩34,085 | -0.04% | 7.2만 |
|---|
| 2026.07.22 | ₩34,366 | ₩34,914 | ₩34,366 | ₩34,579 | +0.62% | 13.8만 |
|---|
| 2026.07.21 | ₩33,750 | ₩34,366 | ₩33,750 | ₩34,165 | +1.23% | 4.2만 |
|---|
| 2026.07.20 | ₩33,791 | ₩33,964 | ₩33,536 | ₩33,710 | -0.24% | 5.2만 |
|---|
| 2026.07.17 | ₩34,325 | ₩34,325 | ₩33,684 | ₩33,884 | -1.29% | 5.8만 |
|---|
| 2026.07.16 | ₩34,232 | ₩34,486 | ₩33,884 | ₩34,432 | +0.59% | 27.7만 |
|---|
| 2026.07.15 | ₩34,780 | ₩34,780 | ₩34,325 | ₩34,753 | -0.08% | 9.1만 |
|---|
| 2026.07.14 | ₩34,419 | ₩34,914 | ₩34,366 | ₩34,620 | +0.58% | 2.5만 |
|---|
| 2026.07.13 | ₩34,593 | ₩34,660 | ₩33,978 | ₩34,178 | -1.20% | 1.8만 |
|---|
| 2026.07.10 | ₩34,727 | ₩34,914 | ₩34,459 | ₩34,914 | +0.54% | 7천 |
|---|
| 2026.07.09 | ₩34,713 | ₩34,767 | ₩34,459 | ₩34,660 | -0.15% | 7.5천 |
|---|
| 2026.07.08 | ₩34,459 | ₩34,553 | ₩33,831 | ₩34,392 | -0.19% | 2만 |
|---|
| 2026.07.07 | ₩35,101 | ₩35,449 | ₩34,740 | ₩34,887 | -0.61% | 1.6만 |
|---|
| 2026.07.06 | ₩35,181 | ₩35,449 | ₩35,181 | ₩35,449 | +0.76% | 1.4만 |
|---|
| 2026.07.02 | ₩35,021 | ₩35,128 | ₩34,513 | ₩34,914 | -0.31% | 3.2만 |
|---|
| 2026.07.01 | ₩34,432 | ₩34,486 | ₩34,098 | ₩34,459 | +0.08% | 3.7만 |
|---|
| 2026.06.30 | ₩34,593 | ₩34,593 | ₩34,098 | ₩34,366 | -0.66% | 3.2만 |
|---|
| 2026.06.29 | ₩34,566 | ₩34,807 | ₩34,045 | ₩34,419 | -0.43% | 3.1만 |
|---|
| 2026.06.26 | ₩34,419 | ₩35,007 | ₩33,938 | ₩34,446 | +0.08% | 19.3만 |
|---|
| 2026.06.25 | ₩34,793 | ₩34,793 | ₩33,884 | ₩34,125 | -1.92% | 3.3만 |
|---|
| 2026.06.24 | ₩34,526 | ₩34,566 | ₩33,777 | ₩34,152 | -1.08% | 3.5만 |
|---|
| 2026.06.23 | ₩35,154 | ₩35,208 | ₩34,633 | ₩34,967 | -0.53% | 2.8만 |
|---|
| 2026.06.22 | ₩35,636 | ₩36,010 | ₩35,368 | ₩35,823 | +0.53% | 2.4만 |
|---|
| 2026.06.18 | ₩37,013 | ₩37,013 | ₩35,516 | ₩35,516 | -4.05% | 3.3만 |
|---|
| 2026.06.17 | ₩37,174 | ₩37,428 | ₩36,518 | ₩36,518 | -1.76% | 3.5만 |
|---|
| 2026.06.16 | ₩36,960 | ₩37,281 | ₩36,665 | ₩37,281 | +0.87% | 1.3만 |
|---|
| 2026.06.15 | ₩36,786 | ₩37,307 | ₩36,772 | ₩37,307 | +1.42% | 7만 |
|---|
| 2026.06.12 | ₩35,689 | ₩36,104 | ₩35,609 | ₩35,930 | +0.67% | 1.2만 |
|---|
| 2026.06.11 | ₩34,579 | ₩35,689 | ₩34,459 | ₩35,689 | +3.21% | 3.9만 |
|---|
| 2026.06.10 | ₩34,753 | ₩34,847 | ₩34,178 | ₩34,366 | -1.12% | 4만 |
|---|
| 2026.06.09 | ₩35,261 | ₩36,104 | ₩34,473 | ₩34,900 | -1.02% | 4.2만 |
|---|
| 2026.06.08 | ₩35,288 | ₩35,943 | ₩34,927 | ₩35,275 | -0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩36,304 | ₩36,304 | ₩34,860 | ₩35,007 | -3.57% | 2.4만 |
|---|
| 2026.06.04 | ₩36,304 | ₩36,612 | ₩36,251 | ₩36,612 | +0.85% | 5.8만 |
|---|
| 2026.06.03 | ₩36,639 | ₩36,639 | ₩35,636 | ₩36,050 | -1.61% | 28.2만 |
|---|
| 2026.06.02 | ₩37,093 | ₩37,120 | ₩36,572 | ₩37,013 | -0.22% | 6.4만 |
|---|
| 2026.06.01 | ₩36,786 | ₩36,973 | ₩36,251 | ₩36,746 | -0.11% | 4.6만 |
|---|
| 2026.05.29 | ₩36,960 | ₩37,174 | ₩36,839 | ₩37,000 | +0.11% | 4.3만 |
|---|
| 2026.05.28 | ₩36,585 | ₩37,080 | ₩36,131 | ₩36,960 | +1.02% | 3.2만 |
|---|
| 2026.05.27 | ₩36,518 | ₩36,906 | ₩36,318 | ₩36,665 | +0.40% | 14.6만 |
|---|
| 2026.05.26 | ₩36,559 | ₩37,240 | ₩36,532 | ₩36,585 | +0.07% | 16.5만 |
|---|
| 2026.05.22 | ₩36,050 | ₩36,104 | ₩35,636 | ₩35,957 | -0.26% | 9.6만 |
|---|
| 2026.05.21 | ₩35,676 | ₩36,104 | ₩35,288 | ₩36,024 | +0.97% | 14만 |
|---|
| 2026.05.20 | ₩35,529 | ₩36,090 | ₩35,529 | ₩35,850 | +0.90% | 3.9만 |
|---|
| 2026.05.19 | ₩35,689 | ₩35,770 | ₩35,181 | ₩35,195 | -1.39% | 6.7만 |
|---|
| 2026.05.18 | ₩36,104 | ₩36,104 | ₩35,502 | ₩36,104 | 0.00% | 28.4만 |
|---|
| 2026.05.15 | ₩36,599 | ₩36,732 | ₩35,609 | ₩35,930 | -1.83% | 8.1만 |
|---|
| 2026.05.14 | ₩37,735 | ₩38,056 | ₩37,080 | ₩37,254 | -1.28% | 3.8만 |
|---|
| 2026.05.13 | ₩37,896 | ₩37,976 | ₩37,561 | ₩37,668 | -0.60% | 4.8만 |
|---|
| 2026.05.12 | ₩38,003 | ₩38,270 | ₩37,307 | ₩38,203 | +0.53% | 9.7만 |
|---|
| 2026.05.11 | ₩38,243 | ₩38,778 | ₩38,230 | ₩38,551 | +0.80% | 10.5만 |
|---|
| 2026.05.08 | ₩37,775 | ₩38,297 | ₩37,628 | ₩37,922 | +0.39% | 3.5만 |
|---|
| 2026.05.07 | ₩38,136 | ₩38,511 | ₩37,294 | ₩37,628 | -1.33% | 9.4만 |
|---|
| 2026.05.06 | ₩36,559 | ₩37,775 | ₩36,559 | ₩37,695 | +3.11% | 12.6만 |
|---|
| 2026.05.05 | ₩36,171 | ₩36,184 | ₩35,649 | ₩35,770 | -1.11% | 20.8만 |
|---|
| 2026.05.04 | ₩35,810 | ₩36,171 | ₩35,422 | ₩35,676 | -0.37% | 4.8만 |
|---|
| 2026.05.01 | ₩36,157 | ₩36,171 | ₩35,810 | ₩35,836 | -0.89% | 4.4만 |
|---|
| 2026.04.30 | ₩35,716 | ₩36,131 | ₩35,582 | ₩35,890 | +0.49% | 11만 |
|---|
| 2026.04.29 | ₩35,703 | ₩36,171 | ₩35,061 | ₩35,195 | -1.42% | 3.8만 |
|---|
| 2026.04.28 | ₩36,104 | ₩36,331 | ₩35,703 | ₩35,703 | -1.11% | 1.6만 |
|---|
| 2026.04.27 | ₩36,826 | ₩37,107 | ₩36,144 | ₩36,184 | -1.74% | 11.6만 |
|---|
| 2026.04.24 | ₩36,893 | ₩37,147 | ₩36,639 | ₩36,826 | -0.18% | 7.7만 |
|---|
| 2026.04.23 | ₩37,428 | ₩37,521 | ₩36,358 | ₩36,665 | -2.04% | 2.6만 |
|---|
| 2026.04.22 | ₩37,454 | ₩37,749 | ₩37,414 | ₩37,682 | +0.61% | 2.7만 |
|---|
| 2026.04.21 | ₩38,390 | ₩38,765 | ₩36,973 | ₩37,133 | -3.27% | 12.9만 |
|---|
| 2026.04.20 | ₩38,431 | ₩38,778 | ₩38,110 | ₩38,337 | -0.24% | 4.6만 |
|---|
| 2026.04.17 | ₩38,230 | ₩39,193 | ₩38,230 | ₩38,778 | +1.43% | 2.7만 |
|---|
| 2026.04.16 | ₩37,989 | ₩38,136 | ₩37,575 | ₩37,708 | -0.74% | 1.6만 |
|---|
| 2026.04.15 | ₩38,029 | ₩38,444 | ₩37,775 | ₩37,882 | -0.39% | 3.9만 |
|---|
| 2026.04.14 | ₩37,428 | ₩37,976 | ₩37,401 | ₩37,936 | +1.36% | 11.9만 |
|---|
| 2026.04.13 | ₩36,639 | ₩37,294 | ₩36,385 | ₩36,960 | +0.88% | 2.2만 |
|---|
| 2026.04.10 | ₩37,107 | ₩37,267 | ₩36,866 | ₩37,107 | 0.00% | 2.2만 |
|---|
| 2026.04.09 | ₩36,692 | ₩37,214 | ₩36,559 | ₩36,612 | -0.22% | 2.1만 |
|---|
| 2026.04.08 | ₩37,214 | ₩37,414 | ₩36,438 | ₩36,772 | -1.19% | 2만 |
|---|
| 2026.04.07 | ₩35,074 | ₩35,074 | ₩34,325 | ₩35,007 | -0.19% | 1.9만 |
|---|
| 2026.04.06 | ₩34,927 | ₩35,435 | ₩34,767 | ₩34,793 | -0.38% | 2.3만 |
|---|
| 2026.04.02 | ₩34,660 | ₩35,275 | ₩34,392 | ₩34,673 | +0.04% | 3.3만 |
|---|
| 2026.04.01 | ₩35,181 | ₩35,636 | ₩34,834 | ₩35,302 | +0.34% | 3.4만 |
|---|
| 2026.03.31 | ₩33,978 | ₩34,633 | ₩33,684 | ₩34,432 | +1.34% | 3.2만 |
|---|
| 2026.03.30 | ₩33,603 | ₩33,831 | ₩32,961 | ₩33,068 | -1.59% | 4.8만 |
|---|
| 2026.03.27 | ₩33,282 | ₩33,817 | ₩33,175 | ₩33,242 | -0.12% | 2.6만 |
|---|
| 2026.03.26 | ₩33,857 | ₩33,964 | ₩33,082 | ₩33,229 | -1.86% | 3.4만 |
|---|
| 2026.03.25 | ₩34,339 | ₩34,767 | ₩34,259 | ₩34,446 | +0.31% | 2만 |
|---|
| 2026.03.24 | ₩33,470 | ₩33,643 | ₩33,175 | ₩33,643 | +0.52% | 3.1만 |
|---|
| 2026.03.23 | ₩33,309 | ₩33,884 | ₩33,175 | ₩33,403 | +0.28% | 5.8만 |
|---|
| 2026.03.20 | ₩33,924 | ₩33,951 | ₩32,694 | ₩32,881 | -3.07% | 6.4만 |
|---|
| 2026.03.19 | ₩33,496 | ₩33,991 | ₩32,975 | ₩33,724 | +0.68% | 4.7만 |
|---|
| 2026.03.18 | ₩35,154 | ₩35,154 | ₩34,486 | ₩34,579 | -1.64% | 5.3만 |
|---|
| 2026.03.17 | ₩35,596 | ₩35,756 | ₩35,302 | ₩35,542 | -0.15% | 44.7만 |
|---|
| 2026.03.16 | ₩35,021 | ₩35,516 | ₩34,767 | ₩35,261 | +0.69% | 7.7만 |
|---|
| 2026.03.13 | ₩35,355 | ₩35,556 | ₩33,911 | ₩33,924 | -4.05% | 7.6만 |
|---|
| 2026.03.12 | ₩35,529 | ₩35,743 | ₩34,941 | ₩35,208 | -0.90% | 3.6만 |
|---|
| 2026.03.11 | ₩36,064 | ₩36,117 | ₩35,275 | ₩35,930 | -0.37% | 54.4만 |
|---|
| 2026.03.10 | ₩36,799 | ₩37,374 | ₩36,345 | ₩36,585 | -0.58% | 7.4만 |
|---|
| 2026.03.09 | ₩35,435 | ₩36,505 | ₩34,499 | ₩36,505 | +3.02% | 11만 |
|---|
| 2026.03.06 | ₩35,863 | ₩36,077 | ₩35,168 | ₩36,024 | +0.45% | 31만 |
|---|
| 2026.03.05 | ₩37,708 | ₩37,708 | ₩36,157 | ₩36,465 | -3.30% | 12.2만 |
|---|
| 2026.03.04 | ₩37,254 | ₩37,735 | ₩37,240 | ₩37,401 | +0.39% | 4.3만 |
|---|
| 2026.03.03 | ₩38,043 | ₩38,043 | ₩35,649 | ₩36,906 | -2.99% | 27.3만 |
|---|
| 2026.03.02 | ₩40,129 | ₩40,303 | ₩39,407 | ₩39,875 | -0.63% | 5.2만 |
|---|
| 2026.02.27 | ₩40,476 | ₩40,931 | ₩39,982 | ₩40,864 | +0.96% | 8만 |
|---|
| 2026.02.26 | ₩40,329 | ₩40,757 | ₩39,808 | ₩40,757 | +1.06% | 17.5만 |
|---|
| 2026.02.25 | ₩40,517 | ₩40,958 | ₩40,517 | ₩40,811 | +0.73% | 5.5만 |
|---|
| 2026.02.24 | ₩40,316 | ₩40,517 | ₩40,102 | ₩40,356 | +0.10% | 7.1만 |
|---|
| 2026.02.23 | ₩39,955 | ₩40,356 | ₩39,848 | ₩40,236 | +0.70% | 19.4만 |
|---|
| 2026.02.20 | ₩39,313 | ₩39,955 | ₩38,778 | ₩39,875 | +1.43% | 1.8만 |
|---|
| 2026.02.19 | ₩38,765 | ₩39,367 | ₩38,377 | ₩39,313 | +1.41% | 2.8만 |
|---|
| 2026.02.18 | ₩39,113 | ₩39,514 | ₩38,511 | ₩39,433 | +0.82% | 2.6만 |
|---|
| 2026.02.17 | ₩38,738 | ₩39,019 | ₩37,976 | ₩39,019 | +0.72% | 4만 |
|---|
| 2026.02.13 | ₩38,310 | ₩39,300 | ₩37,963 | ₩39,139 | +2.16% | 2.9만 |
|---|
| 2026.02.12 | ₩39,260 | ₩39,888 | ₩37,909 | ₩38,203 | -2.69% | 6.1만 |
|---|
| 2026.02.11 | ₩38,845 | ₩38,979 | ₩38,417 | ₩38,965 | +0.31% | 4.2만 |
|---|
| 2026.02.10 | ₩38,511 | ₩38,711 | ₩38,110 | ₩38,417 | -0.24% | 3.2만 |
|---|
| 2026.02.09 | ₩37,989 | ₩38,431 | ₩37,561 | ₩38,377 | +1.02% | 6.9만 |
|---|
| 2026.02.06 | ₩36,813 | ₩37,695 | ₩36,813 | ₩37,695 | +2.40% | 5.6만 |
|---|
| 2026.02.05 | ₩37,227 | ₩37,428 | ₩36,171 | ₩36,304 | -2.48% | 7.2만 |
|---|
| 2026.02.04 | ₩38,645 | ₩38,645 | ₩37,040 | ₩37,815 | -2.15% | 7.9만 |
|---|
| 2026.02.03 | ₩38,043 | ₩38,511 | ₩37,588 | ₩38,083 | +0.11% | 7.9만 |
|---|
| 2026.02.02 | ₩37,468 | ₩37,749 | ₩36,879 | ₩37,561 | +0.25% | 11.4만 |
|---|
| 2026.01.30 | ₩38,551 | ₩38,778 | ₩36,799 | ₩37,294 | -3.26% | 18.9만 |
|---|
| 2026.01.29 | ₩40,851 | ₩41,252 | ₩39,313 | ₩39,915 | -2.29% | 15.9만 |
|---|
| 2026.01.28 | ₩39,915 | ₩40,196 | ₩39,647 | ₩40,196 | +0.70% | 10.3만 |
|---|
| 2026.01.27 | ₩39,380 | ₩39,754 | ₩39,059 | ₩39,514 | +0.34% | 10.2만 |
|---|
| 2026.01.26 | ₩39,367 | ₩40,343 | ₩39,072 | ₩39,072 | -0.75% | 50.9만 |
|---|
| 2026.01.23 | ₩38,283 | ₩38,778 | ₩38,257 | ₩38,778 | +1.29% | 15.4만 |
|---|
| 2026.01.22 | ₩37,989 | ₩38,110 | ₩37,708 | ₩38,110 | +0.32% | 4.6만 |
|---|
| 2026.01.21 | ₩37,829 | ₩38,070 | ₩37,481 | ₩37,695 | -0.35% | 4.8만 |
|---|
| 2026.01.20 | ₩37,053 | ₩37,454 | ₩36,772 | ₩37,441 | +1.05% | 10.7만 |
|---|
| 2026.01.16 | ₩37,040 | ₩37,240 | ₩36,452 | ₩36,652 | -1.05% | 4.3만 |
|---|
| 2026.01.15 | ₩37,267 | ₩37,454 | ₩36,906 | ₩37,414 | +0.39% | 3.6만 |
|---|
| 2026.01.14 | ₩37,454 | ₩37,508 | ₩36,986 | ₩37,481 | +0.07% | 7.7만 |
|---|
| 2026.01.13 | ₩37,615 | ₩37,775 | ₩36,933 | ₩37,307 | -0.82% | 5.4만 |
|---|
| 2026.01.12 | ₩37,187 | ₩37,414 | ₩36,986 | ₩37,361 | +0.47% | 7.8만 |
|---|
| 2026.01.09 | ₩37,053 | ₩37,053 | ₩36,572 | ₩36,585 | -1.26% | 5.2만 |
|---|
| 2026.01.08 | ₩36,639 | ₩36,772 | ₩36,157 | ₩36,585 | -0.15% | 4.1만 |
|---|
| 2026.01.07 | ₩37,240 | ₩37,240 | ₩36,131 | ₩36,639 | -1.62% | 10만 |
|---|
| 2026.01.06 | ₩36,906 | ₩37,588 | ₩36,906 | ₩37,401 | +1.34% | 11만 |
|---|
| 2026.01.05 | ₩35,903 | ₩36,639 | ₩35,903 | ₩36,505 | +1.68% | 11.8만 |
|---|
| 2026.01.02 | ₩36,077 | ₩36,104 | ₩34,780 | ₩35,422 | -1.82% | 18.7만 |
|---|
| 2025.12.31 | ₩35,596 | ₩35,863 | ₩35,449 | ₩35,770 | +0.49% | 4.2만 |
|---|
| 2025.12.30 | ₩35,609 | ₩35,943 | ₩35,168 | ₩35,716 | +0.30% | 6.1만 |
|---|
| 2025.12.29 | ₩35,582 | ₩35,582 | ₩34,767 | ₩35,101 | -1.35% | 5만 |
|---|
| 2025.12.26 | ₩36,037 | ₩36,732 | ₩35,997 | ₩35,997 | -0.11% | 6.5만 |
|---|
| 2025.12.24 | ₩36,037 | ₩36,037 | ₩35,716 | ₩35,796 | -0.67% | 2.8만 |
|---|
| 2025.12.23 | ₩35,449 | ₩36,104 | ₩35,449 | ₩35,903 | +1.28% | 2.7만 |
|---|
| 2025.12.22 | ₩35,047 | ₩35,716 | ₩35,047 | ₩35,409 | +1.03% | 6.2만 |
|---|
| 2025.12.19 | ₩35,636 | ₩35,636 | ₩34,780 | ₩35,422 | -0.60% | 3.7만 |
|---|
| 2025.12.18 | ₩34,513 | ₩34,967 | ₩34,513 | ₩34,767 | +0.74% | 1.5만 |
|---|
| 2025.12.17 | ₩34,967 | ₩35,088 | ₩34,419 | ₩34,419 | -1.57% | 2.7만 |
|---|
| 2025.12.16 | ₩34,700 | ₩34,793 | ₩34,272 | ₩34,352 | -1.00% | 37.9만 |
|---|
| 2025.12.15 | ₩34,486 | ₩34,539 | ₩34,165 | ₩34,459 | -0.08% | 2.2만 |
|---|
| 2025.12.12 | ₩34,620 | ₩34,686 | ₩33,724 | ₩34,018 | -1.74% | 1.4만 |
|---|
| 2025.12.11 | ₩34,071 | ₩34,686 | ₩33,523 | ₩34,486 | +1.22% | 1.8만 |
|---|
| 2025.12.10 | ₩33,430 | ₩34,004 | ₩33,430 | ₩33,563 | +0.40% | 2.3만 |
|---|
| 2025.12.09 | ₩33,323 | ₩33,510 | ₩33,216 | ₩33,296 | -0.08% | 1.9만 |
|---|
| 2025.12.08 | ₩34,138 | ₩34,138 | ₩33,349 | ₩33,563 | -1.68% | 2.6만 |
|---|
| 2025.12.05 | ₩34,045 | ₩34,098 | ₩33,777 | ₩33,791 | -0.75% | 2.5만 |
|---|
| 2025.12.04 | ₩33,376 | ₩33,938 | ₩33,336 | ₩33,750 | +1.12% | 3.7만 |
|---|
| 2025.12.03 | ₩33,242 | ₩33,617 | ₩33,202 | ₩33,403 | +0.48% | 1.8만 |
|---|
| 2025.12.02 | ₩33,336 | ₩33,630 | ₩32,761 | ₩33,082 | -0.76% | 24.9만 |
|---|
| 2025.12.01 | ₩33,055 | ₩33,336 | ₩32,828 | ₩33,282 | +0.69% | 2.1만 |
|---|
| 2025.11.28 | ₩32,961 | ₩33,189 | ₩32,841 | ₩33,002 | +0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩32,320 | ₩32,961 | ₩32,253 | ₩32,961 | +1.99% | 1.1만 |
|---|
| 2025.11.25 | ₩32,092 | ₩32,413 | ₩31,691 | ₩32,413 | +1.00% | 1.9만 |
|---|
| 2025.11.24 | ₩31,638 | ₩31,812 | ₩31,410 | ₩31,812 | +0.55% | 2.1만 |
|---|
| 2025.11.21 | ₩31,317 | ₩31,557 | ₩30,755 | ₩31,531 | +0.68% | 3.5만 |
|---|
| 2025.11.20 | ₩32,239 | ₩32,427 | ₩31,170 | ₩31,237 | -3.11% | 1.5만 |
|---|
| 2025.11.19 | ₩31,932 | ₩32,092 | ₩31,664 | ₩31,999 | +0.21% | 1.1만 |
|---|
| 2025.11.18 | ₩32,052 | ₩32,186 | ₩31,517 | ₩31,758 | -0.92% | 2.1만 |
|---|
| 2025.11.17 | ₩32,373 | ₩32,493 | ₩32,253 | ₩32,427 | +0.17% | 1.6만 |
|---|
| 2025.11.14 | ₩32,119 | ₩32,534 | ₩31,959 | ₩32,493 | +1.17% | 4.6만 |
|---|
| 2025.11.13 | ₩32,961 | ₩33,055 | ₩32,427 | ₩32,895 | -0.20% | 4.7만 |
|---|
| 2025.11.12 | ₩32,734 | ₩32,948 | ₩32,239 | ₩32,694 | -0.12% | 2.1만 |
|---|
| 2025.11.11 | ₩32,600 | ₩32,667 | ₩31,985 | ₩32,173 | -1.31% | 10.3만 |
|---|
| 2025.11.10 | ₩32,453 | ₩32,828 | ₩32,400 | ₩32,828 | +1.15% | 2.9만 |
|---|
| 2025.11.07 | ₩31,598 | ₩31,892 | ₩31,357 | ₩31,731 | +0.42% | 3.4만 |
|---|
| 2025.11.06 | ₩31,812 | ₩31,999 | ₩31,491 | ₩31,918 | +0.34% | 1만 |
|---|
| 2025.11.05 | ₩31,531 | ₩31,892 | ₩31,210 | ₩31,678 | +0.47% | 2.9만 |
|---|
| 2025.11.04 | ₩31,424 | ₩31,718 | ₩30,996 | ₩31,116 | -0.98% | 6.4만 |
|---|
| 2025.11.03 | ₩32,266 | ₩32,266 | ₩31,758 | ₩32,025 | -0.75% | 7.7만 |
|---|
| 2025.10.31 | ₩32,106 | ₩32,226 | ₩31,865 | ₩32,012 | -0.29% | 2.8만 |
|---|
| 2025.10.30 | ₩31,878 | ₩32,253 | ₩31,878 | ₩32,199 | +1.01% | 1.9만 |
|---|
| 2025.10.29 | ₩32,654 | ₩32,908 | ₩31,825 | ₩32,173 | -1.47% | 14.2만 |
|---|
| 2025.10.28 | ₩31,959 | ₩32,293 | ₩31,798 | ₩32,293 | +1.05% | 1.7만 |
|---|
| 2025.10.27 | ₩32,373 | ₩32,373 | ₩31,557 | ₩31,999 | -1.16% | 8.8만 |
|---|
| 2025.10.24 | ₩32,293 | ₩32,413 | ₩31,771 | ₩32,239 | -0.17% | 2.9만 |
|---|
| 2025.10.23 | ₩32,226 | ₩32,373 | ₩31,972 | ₩32,226 | 0.00% | 1.7만 |
|---|
| 2025.10.22 | ₩32,266 | ₩32,360 | ₩31,170 | ₩31,798 | -1.45% | 13.2만 |
|---|
| 2025.10.21 | ₩32,761 | ₩32,761 | ₩31,691 | ₩32,146 | -1.88% | 7만 |
|---|
| 2025.10.20 | ₩32,961 | ₩33,028 | ₩32,774 | ₩32,828 | -0.41% | 2만 |
|---|
| 2025.10.17 | ₩33,095 | ₩33,095 | ₩32,306 | ₩32,547 | -1.66% | 4.9만 |
|---|
| 2025.10.16 | ₩32,975 | ₩33,430 | ₩32,774 | ₩33,135 | +0.49% | 4.8만 |
|---|
| 2025.10.15 | ₩32,734 | ₩33,202 | ₩32,734 | ₩32,961 | +0.69% | 1.6만 |
|---|
| 2025.10.14 | ₩32,574 | ₩33,229 | ₩32,173 | ₩32,841 | +0.82% | 2.9만 |
|---|
| 2025.10.13 | ₩32,748 | ₩32,895 | ₩32,293 | ₩32,788 | +0.12% | 12.9만 |
|---|
| 2025.10.10 | ₩32,707 | ₩32,855 | ₩31,691 | ₩31,691 | -3.11% | 16만 |
|---|