시장 데이터를 불러오는 중
전체 종목
Virtus AlphaSimplex Global Macro ETF 과거 주가
Virtus AlphaSimplex Global Macro ETF · ASGM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus AlphaSimplex Global Macro ETF · ASGM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,850 | ₩44,864 | ₩44,757 | ₩44,766 | -0.19% | 3.6천 |
| 2026.10.08 | ₩44,609 | ₩44,609 | ₩44,395 | ₩44,408 | -0.45% | 2.1천 |
| 2026.10.07 | ₩44,700 | ₩44,700 | ₩44,700 | ₩44,700 | 0.00% | 100 |
| 2026.10.06 | ₩44,896 | ₩44,896 | ₩44,896 | ₩44,896 | 0.00% | 200 |
| 2026.10.05 | ₩44,904 | ₩44,998 | ₩44,820 | ₩44,820 | -0.19% | 2천 |
| 2026.10.02 | ₩44,127 | ₩44,381 | ₩43,886 | ₩44,336 | +0.47% | 4.4천 |
| 2026.10.01 | ₩43,644 | ₩44,154 | ₩43,577 | ₩44,154 | +1.17% | 9.1천 |
| 2026.09.30 | ₩44,234 | ₩44,247 | ₩43,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,765 |
| -1.06% |
| 1.2천 |
| 2026.09.29 | ₩43,939 | ₩43,939 | ₩43,839 | ₩43,912 | -0.06% | 5.1천 |
|---|
| 2026.09.28 | ₩44,462 | ₩44,489 | ₩44,381 | ₩44,408 | -0.12% | 2.8천 |
|---|
| 2026.09.25 | ₩44,375 | ₩44,690 | ₩44,375 | ₩44,633 | +0.58% | 9.3천 |
|---|
| 2026.09.24 | ₩44,532 | ₩45,038 | ₩44,408 | ₩45,038 | +1.14% | 6.4천 |
|---|
| 2026.09.23 | ₩44,582 | ₩44,582 | ₩44,431 | ₩44,431 | -0.34% | 2.7천 |
|---|
| 2026.09.22 | ₩44,783 | ₩44,797 | ₩44,635 | ₩44,635 | -0.33% | 600 |
|---|
| 2026.09.21 | ₩44,314 | ₩44,769 | ₩44,180 | ₩44,769 | +1.03% | 1.5천 |
|---|
| 2026.09.18 | ₩43,765 | ₩43,872 | ₩43,671 | ₩43,799 | +0.08% | 7.8천 |
|---|
| 2026.09.17 | ₩43,939 | ₩43,939 | ₩43,939 | ₩43,939 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩43,717 | ₩43,717 | ₩43,717 | ₩43,717 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,046 | ₩44,046 | ₩44,046 | ₩44,046 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩44,107 | ₩44,113 | ₩44,107 | ₩44,113 | +0.02% | 500 |
|---|
| 2026.09.11 | ₩44,596 | ₩44,623 | ₩44,428 | ₩44,428 | -0.38% | 4.7천 |
|---|
| 2026.09.10 | ₩44,549 | ₩44,549 | ₩44,549 | ₩44,549 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,268 | ₩44,268 | ₩44,268 | ₩44,268 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,448 | ₩44,448 | ₩44,343 | ₩44,343 | -0.24% | 400 |
|---|
| 2026.09.04 | ₩44,340 | ₩44,387 | ₩44,340 | ₩44,387 | +0.11% | 700 |
|---|
| 2026.09.03 | ₩43,926 | ₩44,281 | ₩43,926 | ₩44,281 | +0.81% | 900 |
|---|
| 2026.09.02 | ₩43,839 | ₩44,234 | ₩43,839 | ₩44,067 | +0.52% | 800 |
|---|
| 2026.09.01 | ₩44,314 | ₩44,314 | ₩44,091 | ₩44,091 | -0.50% | 1.1천 |
|---|
| 2026.08.31 | ₩44,187 | ₩44,187 | ₩44,187 | ₩44,187 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩44,462 | ₩44,716 | ₩44,033 | ₩44,201 | -0.59% | 2.9천 |
|---|
| 2026.08.27 | ₩44,154 | ₩44,288 | ₩44,154 | ₩44,288 | +0.30% | 700 |
|---|
| 2026.08.26 | ₩43,417 | ₩43,622 | ₩43,417 | ₩43,622 | +0.47% | 100 |
|---|
| 2026.08.25 | ₩43,430 | ₩43,430 | ₩43,430 | ₩43,430 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩43,376 | ₩43,376 | ₩43,249 | ₩43,249 | -0.29% | 200 |
|---|
| 2026.08.21 | ₩43,506 | ₩43,506 | ₩43,506 | ₩43,506 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,350 | ₩43,470 | ₩43,122 | ₩43,470 | +0.28% | 2.5천 |
|---|
| 2026.08.19 | ₩43,082 | ₩43,376 | ₩43,041 | ₩43,376 | +0.68% | 3.4천 |
|---|
| 2026.08.18 | ₩42,795 | ₩42,795 | ₩42,795 | ₩42,795 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,443 | ₩43,450 | ₩43,437 | ₩43,437 | -0.02% | 400 |
|---|
| 2026.08.14 | ₩43,102 | ₩43,102 | ₩43,102 | ₩43,102 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,108 | ₩43,229 | ₩43,108 | ₩43,123 | +0.03% | 600 |
|---|
| 2026.08.12 | ₩43,289 | ₩43,289 | ₩43,289 | ₩43,289 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,948 | ₩42,948 | ₩42,948 | ₩42,948 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩42,505 | ₩42,505 | ₩42,452 | ₩42,495 | -0.03% | 500 |
|---|
| 2026.08.06 | ₩42,418 | ₩42,418 | ₩42,418 | ₩42,418 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,546 | ₩42,546 | ₩42,351 | ₩42,351 | -0.46% | 600 |
|---|
| 2026.08.04 | ₩42,318 | ₩42,371 | ₩42,318 | ₩42,338 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩41,648 | ₩41,715 | ₩41,648 | ₩41,715 | +0.16% | 200 |
|---|
| 2026.07.31 | ₩41,608 | ₩41,716 | ₩41,581 | ₩41,716 | +0.26% | 300 |
|---|
| 2026.07.30 | ₩41,313 | ₩41,313 | ₩41,313 | ₩41,313 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,145 | ₩41,145 | ₩40,714 | ₩40,714 | -1.05% | 100 |
|---|
| 2026.07.28 | ₩41,259 | ₩41,266 | ₩41,165 | ₩41,266 | +0.02% | 800 |
|---|
| 2026.07.27 | ₩41,514 | ₩41,514 | ₩41,514 | ₩41,514 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,815 | ₩41,815 | ₩41,815 | ₩41,815 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩42,010 | ₩42,010 | ₩41,838 | ₩41,838 | -0.41% | 600 |
|---|
| 2026.07.22 | ₩42,124 | ₩42,124 | ₩42,124 | ₩42,124 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,943 | ₩42,063 | ₩41,943 | ₩42,063 | +0.29% | 200 |
|---|
| 2026.07.20 | ₩41,514 | ₩41,514 | ₩41,294 | ₩41,294 | -0.53% | 500 |
|---|
| 2026.07.17 | ₩41,219 | ₩41,500 | ₩41,119 | ₩41,234 | +0.04% | 1.5천 |
|---|
| 2026.07.16 | ₩41,578 | ₩41,578 | ₩41,578 | ₩41,578 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,144 | ₩42,157 | ₩41,996 | ₩42,030 | -0.27% | 3.1천 |
|---|
| 2026.07.14 | ₩41,943 | ₩41,976 | ₩41,943 | ₩41,976 | +0.08% | 200 |
|---|
| 2026.07.13 | ₩41,838 | ₩41,838 | ₩41,838 | ₩41,838 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,929 | ₩42,050 | ₩41,929 | ₩42,050 | +0.29% | 300 |
|---|
| 2026.07.09 | ₩41,772 | ₩41,772 | ₩41,772 | ₩41,772 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩41,681 | ₩41,681 | ₩41,681 | ₩41,681 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,687 | ₩41,687 | ₩41,687 | ₩41,687 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,393 | ₩42,016 | ₩41,393 | ₩42,016 | +1.51% | 1.9천 |
|---|
| 2026.07.02 | ₩41,259 | ₩41,354 | ₩41,259 | ₩41,354 | +0.23% | 200 |
|---|
| 2026.07.01 | ₩41,715 | ₩41,715 | ₩41,512 | ₩41,512 | -0.49% | 200 |
|---|
| 2026.06.30 | ₩41,849 | ₩42,023 | ₩41,782 | ₩41,995 | +0.35% | 2.9천 |
|---|
| 2026.06.29 | ₩41,313 | ₩41,555 | ₩41,273 | ₩41,555 | +0.59% | 400 |
|---|
| 2026.06.26 | ₩41,152 | ₩41,152 | ₩41,152 | ₩41,152 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,728 | ₩41,782 | ₩41,561 | ₩41,561 | -0.40% | 600 |
|---|
| 2026.06.24 | ₩41,400 | ₩41,400 | ₩41,400 | ₩41,400 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,822 | ₩42,063 | ₩41,822 | ₩41,948 | +0.30% | 400 |
|---|
| 2026.06.22 | ₩43,484 | ₩43,484 | ₩43,216 | ₩43,216 | -0.62% | 200 |
|---|
| 2026.06.18 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,268 | ₩42,268 | ₩42,268 | ₩42,268 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩43,104 | ₩43,104 | ₩42,767 | ₩42,767 | -0.78% | 900 |
|---|
| 2026.06.15 | ₩42,968 | ₩43,226 | ₩42,867 | ₩43,122 | +0.36% | 3.2천 |
|---|
| 2026.06.12 | ₩42,157 | ₩42,492 | ₩42,157 | ₩42,385 | +0.54% | 3.2천 |
|---|
| 2026.06.11 | ₩42,318 | ₩42,318 | ₩42,318 | ₩42,318 | 0.00% | 2천 |
|---|
| 2026.06.10 | ₩41,768 | ₩41,768 | ₩41,119 | ₩41,139 | -1.51% | 1.3천 |
|---|
| 2026.06.09 | ₩41,768 | ₩41,835 | ₩41,541 | ₩41,762 | -0.02% | 600 |
|---|
| 2026.06.08 | ₩42,398 | ₩42,398 | ₩42,197 | ₩42,345 | -0.13% | 4.2천 |
|---|
| 2026.06.05 | ₩42,839 | ₩42,840 | ₩41,701 | ₩41,837 | -2.34% | 2.4천 |
|---|
| 2026.06.04 | ₩43,470 | ₩44,261 | ₩43,263 | ₩43,631 | +0.37% | 3천 |
|---|
| 2026.06.03 | ₩43,819 | ₩43,819 | ₩43,705 | ₩43,718 | -0.23% | 1.6천 |
|---|
| 2026.06.02 | ₩43,778 | ₩43,953 | ₩43,778 | ₩43,953 | +0.40% | 1천 |
|---|
| 2026.06.01 | ₩43,618 | ₩43,646 | ₩43,618 | ₩43,646 | +0.06% | 300 |
|---|
| 2026.05.29 | ₩43,062 | ₩43,062 | ₩43,062 | ₩43,062 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,800 | ₩43,082 | ₩42,800 | ₩43,082 | +0.66% | 1.4천 |
|---|
| 2026.05.27 | ₩42,840 | ₩42,840 | ₩42,700 | ₩42,767 | -0.17% | 900 |
|---|
| 2026.05.26 | ₩42,954 | ₩42,988 | ₩42,954 | ₩42,988 | +0.08% | 600 |
|---|
| 2026.05.22 | ₩42,653 | ₩42,653 | ₩42,483 | ₩42,483 | -0.40% | 700 |
|---|
| 2026.05.21 | ₩42,526 | ₩42,526 | ₩42,526 | ₩42,526 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,956 | ₩42,331 | ₩41,956 | ₩42,267 | +0.74% | 700 |
|---|
| 2026.05.19 | ₩41,782 | ₩41,864 | ₩41,782 | ₩41,864 | +0.20% | 200 |
|---|
| 2026.05.18 | ₩42,358 | ₩42,358 | ₩42,077 | ₩42,219 | -0.33% | 400 |
|---|
| 2026.05.15 | ₩42,559 | ₩42,559 | ₩42,432 | ₩42,465 | -0.22% | 2.1천 |
|---|
| 2026.05.14 | ₩42,773 | ₩42,875 | ₩42,773 | ₩42,875 | +0.24% | 200 |
|---|
| 2026.05.13 | ₩42,485 | ₩42,485 | ₩42,485 | ₩42,485 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,291 | ₩42,291 | ₩42,291 | ₩42,291 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩42,077 | ₩42,295 | ₩42,077 | ₩42,295 | +0.52% | 800 |
|---|
| 2026.05.08 | ₩42,016 | ₩42,016 | ₩42,016 | ₩42,016 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,708 | ₩41,768 | ₩41,664 | ₩41,664 | -0.11% | 2.9천 |
|---|
| 2026.05.06 | ₩41,882 | ₩41,929 | ₩41,882 | ₩41,929 | +0.11% | 300 |
|---|
| 2026.05.05 | ₩41,119 | ₩41,119 | ₩41,119 | ₩41,119 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,777 | ₩40,777 | ₩40,777 | ₩40,777 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩41,219 | ₩41,219 | ₩41,007 | ₩41,007 | -0.51% | 600 |
|---|
| 2026.04.30 | ₩40,824 | ₩41,195 | ₩40,824 | ₩41,195 | +0.91% | 200 |
|---|
| 2026.04.29 | ₩40,943 | ₩40,943 | ₩40,943 | ₩40,943 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩40,784 | ₩40,784 | ₩40,784 | ₩40,784 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,723 | ₩40,911 | ₩40,723 | ₩40,851 | +0.31% | 900 |
|---|
| 2026.04.24 | ₩40,750 | ₩40,750 | ₩40,750 | ₩40,750 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,723 | ₩40,750 | ₩40,532 | ₩40,532 | -0.47% | 1.3천 |
|---|
| 2026.04.22 | ₩40,604 | ₩40,604 | ₩40,604 | ₩40,604 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,402 | ₩40,415 | ₩40,201 | ₩40,201 | -0.50% | 1.4천 |
|---|
| 2026.04.20 | ₩40,335 | ₩40,415 | ₩40,335 | ₩40,369 | +0.09% | 4.1천 |
|---|
| 2026.04.17 | ₩40,427 | ₩40,427 | ₩40,427 | ₩40,427 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩40,234 | ₩40,234 | ₩40,234 | ₩40,234 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,227 | ₩40,227 | ₩40,227 | ₩40,227 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,933 | ₩40,207 | ₩39,933 | ₩40,207 | +0.69% | 200 |
|---|
| 2026.04.13 | ₩39,879 | ₩39,906 | ₩39,879 | ₩39,906 | +0.07% | 200 |
|---|
| 2026.04.10 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,478 | ₩39,478 | ₩39,478 | ₩39,478 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩39,311 | ₩39,311 | ₩39,311 | ₩39,311 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩38,386 | ₩38,386 | ₩38,386 | ₩38,386 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,485 | ₩38,485 | ₩38,418 | ₩38,418 | -0.17% | 100 |
|---|
| 2026.04.02 | ₩38,177 | ₩38,177 | ₩38,177 | ₩38,177 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,116 | ₩38,116 | ₩38,116 | ₩38,116 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,734 | ₩37,734 | ₩37,734 | ₩37,734 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩37,105 | ₩37,105 | ₩36,828 | ₩36,828 | -0.75% | 3.8천 |
|---|
| 2026.03.27 | ₩36,985 | ₩36,985 | ₩36,985 | ₩36,985 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩37,052 | ₩37,052 | ₩37,052 | ₩37,052 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,695 | ₩37,695 | ₩37,695 | ₩37,695 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,494 | ₩37,494 | ₩37,293 | ₩37,293 | -0.54% | 200 |
|---|
| 2026.03.23 | ₩37,432 | ₩37,432 | ₩37,432 | ₩37,432 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩37,224 | ₩37,224 | ₩37,224 | ₩37,224 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,016 | ₩38,016 | ₩38,016 | ₩38,016 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,660 | ₩38,660 | ₩38,392 | ₩38,392 | -0.69% | 100 |
|---|
| 2026.03.17 | ₩38,901 | ₩38,934 | ₩38,901 | ₩38,934 | +0.09% | 200 |
|---|
| 2026.03.16 | ₩38,652 | ₩38,652 | ₩38,652 | ₩38,652 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,014 | ₩38,014 | ₩38,014 | ₩38,014 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,475 | ₩38,475 | ₩38,475 | ₩38,475 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩38,948 | ₩38,948 | ₩38,948 | ₩38,948 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,064 | ₩39,064 | ₩39,064 | ₩39,064 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩38,698 | ₩38,698 | ₩38,698 | ₩38,698 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩38,338 | ₩38,452 | ₩38,284 | ₩38,416 | +0.20% | 5.1천 |
|---|
| 2026.03.05 | ₩38,224 | ₩38,224 | ₩38,224 | ₩38,224 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,954 | ₩39,021 | ₩38,954 | ₩39,021 | +0.17% | 200 |
|---|
| 2026.03.03 | ₩38,321 | ₩38,321 | ₩38,321 | ₩38,321 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩39,075 | ₩39,261 | ₩39,075 | ₩39,261 | +0.48% | 300 |
|---|
| 2026.02.27 | ₩39,256 | ₩39,437 | ₩39,169 | ₩39,437 | +0.46% | 1.9천 |
|---|
| 2026.02.26 | ₩38,988 | ₩39,050 | ₩38,954 | ₩39,050 | +0.16% | 600 |
|---|
| 2026.02.25 | ₩39,307 | ₩39,307 | ₩39,307 | ₩39,307 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩38,995 | ₩38,995 | ₩38,898 | ₩38,898 | -0.25% | 300 |
|---|
| 2026.02.23 | ₩38,578 | ₩38,579 | ₩38,418 | ₩38,539 | -0.10% | 3.3천 |
|---|
| 2026.02.20 | ₩38,724 | ₩38,874 | ₩38,660 | ₩38,824 | +0.26% | 3.4천 |
|---|
| 2026.02.19 | ₩38,298 | ₩38,298 | ₩38,217 | ₩38,248 | -0.13% | 1.4천 |
|---|
| 2026.02.18 | ₩38,351 | ₩38,472 | ₩38,177 | ₩38,177 | -0.45% | 800 |
|---|
| 2026.02.17 | ₩37,718 | ₩37,868 | ₩37,534 | ₩37,868 | +0.40% | 6.5천 |
|---|
| 2026.02.13 | ₩37,988 | ₩37,988 | ₩37,988 | ₩37,988 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩38,043 | ₩38,043 | ₩37,876 | ₩37,876 | -0.44% | 200 |
|---|
| 2026.02.11 | ₩38,753 | ₩38,753 | ₩38,753 | ₩38,753 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩38,418 | ₩38,445 | ₩38,418 | ₩38,445 | +0.07% | 400 |
|---|
| 2026.02.09 | ₩38,606 | ₩38,700 | ₩38,606 | ₩38,686 | +0.21% | 600 |
|---|
| 2026.02.06 | ₩37,621 | ₩38,083 | ₩37,621 | ₩38,083 | +1.23% | 1.1만 |
|---|
| 2026.02.05 | ₩37,212 | ₩37,212 | ₩36,698 | ₩36,698 | -1.38% | 400 |
|---|
| 2026.02.04 | ₩37,661 | ₩37,661 | ₩37,467 | ₩37,562 | -0.26% | 1.8천 |
|---|
| 2026.02.03 | ₩37,614 | ₩37,799 | ₩37,614 | ₩37,799 | +0.49% | 500 |
|---|
| 2026.02.02 | ₩37,534 | ₩37,569 | ₩37,494 | ₩37,569 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩38,003 | ₩38,003 | ₩37,475 | ₩37,475 | -1.39% | 500 |
|---|
| 2026.01.29 | ₩38,697 | ₩38,697 | ₩38,697 | ₩38,697 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩38,479 | ₩38,479 | ₩38,479 | ₩38,479 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,385 | ₩38,385 | ₩38,385 | ₩38,385 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩37,735 | ₩37,735 | ₩37,735 | ₩37,735 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,507 | ₩37,601 | ₩37,494 | ₩37,494 | -0.04% | 600 |
|---|
| 2026.01.22 | ₩37,480 | ₩37,480 | ₩37,480 | ₩37,480 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩36,596 | ₩37,112 | ₩36,596 | ₩37,112 | +1.41% | 700 |
|---|
| 2026.01.20 | ₩36,482 | ₩36,482 | ₩36,482 | ₩36,482 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,226 | ₩37,226 | ₩37,226 | ₩37,226 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,353 | ₩37,353 | ₩37,353 | ₩37,353 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩37,151 | ₩37,387 | ₩37,145 | ₩37,353 | +0.54% | 3.5천 |
|---|
| 2026.01.13 | ₩36,985 | ₩37,480 | ₩36,985 | ₩37,223 | +0.64% | 5.5천 |
|---|
| 2026.01.12 | ₩37,293 | ₩37,460 | ₩37,293 | ₩37,460 | +0.45% | 100 |
|---|
| 2026.01.09 | ₩36,609 | ₩36,924 | ₩36,609 | ₩36,924 | +0.86% | 300 |
|---|
| 2026.01.08 | ₩36,463 | ₩36,529 | ₩36,463 | ₩36,529 | +0.18% | 600 |
|---|
| 2026.01.07 | ₩36,810 | ₩36,810 | ₩36,583 | ₩36,656 | -0.42% | 900 |
|---|
| 2026.01.06 | ₩36,844 | ₩36,844 | ₩36,844 | ₩36,844 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,395 | ₩36,536 | ₩36,395 | ₩36,536 | +0.39% | 300 |
|---|
| 2026.01.02 | ₩35,913 | ₩36,033 | ₩35,846 | ₩35,921 | +0.02% | 7.7천 |
|---|
| 2025.12.31 | ₩35,682 | ₩35,682 | ₩35,682 | ₩35,682 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩35,962 | ₩35,962 | ₩35,962 | ₩35,962 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩36,047 | ₩36,047 | ₩32,964 | ₩35,886 | -0.45% | 2.7천 |
|---|
| 2025.12.26 | ₩36,288 | ₩36,288 | ₩36,120 | ₩36,181 | -0.30% | 500 |
|---|
| 2025.12.24 | ₩36,006 | ₩36,033 | ₩35,933 | ₩35,933 | -0.20% | 8.7천 |
|---|
| 2025.12.23 | ₩35,564 | ₩35,831 | ₩35,564 | ₩35,831 | +0.75% | 300 |
|---|
| 2025.12.22 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩35,243 | ₩36,918 | ₩35,243 | ₩36,812 | +4.45% | 1천 |
|---|
| 2025.12.18 | ₩36,443 | ₩36,443 | ₩36,443 | ₩36,443 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩34,841 | ₩36,580 | ₩34,841 | ₩36,014 | +3.37% | 5.8천 |
|---|
| 2025.12.16 | ₩36,462 | ₩40,201 | ₩33,675 | ₩36,294 | -0.46% | 4.5천 |
|---|
| 2025.12.15 | ₩36,650 | ₩36,650 | ₩36,650 | ₩36,650 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,695 | ₩37,822 | ₩36,857 | ₩36,877 | -2.17% | 6.8천 |
|---|
| 2025.12.11 | ₩37,074 | ₩37,074 | ₩37,074 | ₩37,074 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,609 | ₩37,265 | ₩36,609 | ₩37,265 | +1.79% | 800 |
|---|
| 2025.12.09 | ₩36,690 | ₩36,702 | ₩36,537 | ₩36,537 | -0.42% | 1.1천 |
|---|
| 2025.12.08 | ₩36,510 | ₩36,621 | ₩36,355 | ₩36,503 | -0.02% | 5.8천 |
|---|
| 2025.12.05 | ₩36,650 | ₩36,837 | ₩36,623 | ₩36,698 | +0.13% | 2.1천 |
|---|
| 2025.12.04 | ₩36,699 | ₩36,699 | ₩36,699 | ₩36,699 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,852 | ₩36,852 | ₩36,852 | ₩36,852 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩36,730 | ₩36,730 | ₩36,629 | ₩36,629 | -0.27% | 200 |
|---|
| 2025.12.01 | ₩36,589 | ₩36,589 | ₩36,528 | ₩36,528 | -0.17% | 300 |
|---|
| 2025.11.28 | ₩36,821 | ₩36,824 | ₩36,821 | ₩36,824 | +0.01% | 200 |
|---|
| 2025.11.26 | ₩36,891 | ₩36,891 | ₩36,891 | ₩36,891 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩36,516 | ₩36,616 | ₩36,516 | ₩36,616 | +0.28% | 100 |
|---|
| 2025.11.24 | ₩36,240 | ₩36,240 | ₩36,240 | ₩36,240 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩35,149 | ₩35,632 | ₩35,149 | ₩35,632 | +1.38% | 300 |
|---|
| 2025.11.20 | ₩35,269 | ₩35,269 | ₩35,269 | ₩35,269 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,702 | ₩35,702 | ₩35,702 | ₩35,702 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,614 | ₩35,614 | ₩35,614 | ₩35,614 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,966 | ₩35,966 | ₩35,966 | ₩35,966 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,435 | ₩36,435 | ₩36,435 | ₩36,435 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩36,877 | ₩36,877 | ₩36,656 | ₩36,656 | -0.60% | 6천 |
|---|
| 2025.11.12 | ₩37,330 | ₩37,467 | ₩37,330 | ₩37,380 | +0.13% | 600 |
|---|
| 2025.11.11 | ₩37,263 | ₩37,263 | ₩37,263 | ₩37,263 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,018 | ₩37,018 | ₩37,018 | ₩37,018 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩36,060 | ₩36,368 | ₩35,959 | ₩36,313 | +0.70% | 7.7천 |
|---|
| 2025.11.06 | ₩36,422 | ₩36,422 | ₩36,422 | ₩36,422 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩36,654 | ₩36,654 | ₩36,654 | ₩36,654 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,369 | ₩36,369 | ₩36,369 | ₩36,369 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,985 | ₩36,985 | ₩36,985 | ₩36,985 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,824 | ₩36,966 | ₩36,824 | ₩36,966 | +0.39% | 5.9천 |
|---|
| 2025.10.30 | ₩36,910 | ₩36,910 | ₩36,910 | ₩36,910 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩37,112 | ₩37,112 | ₩37,112 | ₩37,112 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩37,380 | ₩37,380 | ₩37,380 | ₩37,380 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩37,466 | ₩37,466 | ₩37,466 | ₩37,466 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩37,131 | ₩37,131 | ₩37,131 | ₩37,131 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,824 | ₩36,824 | ₩36,824 | ₩36,824 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩36,462 | ₩36,703 | ₩36,462 | ₩36,703 | +0.66% | 500 |
|---|
| 2025.10.21 | ₩37,078 | ₩37,078 | ₩35,792 | ₩36,977 | -0.27% | 400 |
|---|
| 2025.10.20 | ₩37,192 | ₩37,192 | ₩37,192 | ₩37,192 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,568 | ₩36,637 | ₩36,315 | ₩36,637 | +0.19% | 1.5천 |
|---|
| 2025.10.16 | ₩36,616 | ₩36,616 | ₩36,616 | ₩36,616 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,632 | ₩36,632 | ₩36,605 | ₩36,605 | -0.07% | 400 |
|---|
| 2025.10.14 | ₩36,333 | ₩36,333 | ₩36,333 | ₩36,333 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,449 | ₩36,449 | ₩36,319 | ₩36,355 | -0.26% | 300 |
|---|
| 2025.10.10 | ₩35,539 | ₩35,539 | ₩35,539 | ₩35,539 | 0.00% | 100 |
|---|