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 | ₩44,648 | ₩44,662 | ₩44,555 | ₩44,564 | -0.19% | 3.6천 |
| 2026.10.08 | ₩44,408 | ₩44,408 | ₩44,195 | ₩44,208 | -0.45% | 2.1천 |
| 2026.10.07 | ₩44,499 | ₩44,499 | ₩44,499 | ₩44,499 | 0.00% | 100 |
| 2026.10.06 | ₩44,694 | ₩44,694 | ₩44,694 | ₩44,694 | 0.00% | 200 |
| 2026.10.05 | ₩44,702 | ₩44,795 | ₩44,618 | ₩44,618 | -0.19% | 2천 |
| 2026.10.02 | ₩43,928 | ₩44,181 | ₩43,688 | ₩44,136 | +0.47% | 4.4천 |
| 2026.10.01 | ₩43,448 | ₩43,955 | ₩43,381 | ₩43,955 | +1.17% | 9.1천 |
| 2026.09.30 | ₩44,035 | ₩44,048 | ₩43,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,568 |
| -1.06% |
| 1.2천 |
| 2026.09.29 | ₩43,741 | ₩43,741 | ₩43,641 | ₩43,715 | -0.06% | 5.1천 |
|---|
| 2026.09.28 | ₩44,261 | ₩44,288 | ₩44,181 | ₩44,208 | -0.12% | 2.8천 |
|---|
| 2026.09.25 | ₩44,175 | ₩44,488 | ₩44,175 | ₩44,432 | +0.58% | 9.3천 |
|---|
| 2026.09.24 | ₩44,331 | ₩44,835 | ₩44,208 | ₩44,835 | +1.14% | 6.4천 |
|---|
| 2026.09.23 | ₩44,382 | ₩44,382 | ₩44,231 | ₩44,231 | -0.34% | 2.7천 |
|---|
| 2026.09.22 | ₩44,582 | ₩44,595 | ₩44,434 | ₩44,434 | -0.33% | 600 |
|---|
| 2026.09.21 | ₩44,115 | ₩44,567 | ₩43,981 | ₩44,567 | +1.03% | 1.5천 |
|---|
| 2026.09.18 | ₩43,568 | ₩43,675 | ₩43,474 | ₩43,601 | +0.08% | 7.8천 |
|---|
| 2026.09.17 | ₩43,741 | ₩43,741 | ₩43,741 | ₩43,741 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩43,520 | ₩43,520 | ₩43,520 | ₩43,520 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,848 | ₩43,848 | ₩43,848 | ₩43,848 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,908 | ₩43,915 | ₩43,908 | ₩43,915 | +0.02% | 500 |
|---|
| 2026.09.11 | ₩44,395 | ₩44,422 | ₩44,228 | ₩44,228 | -0.38% | 4.7천 |
|---|
| 2026.09.10 | ₩44,348 | ₩44,348 | ₩44,348 | ₩44,348 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,068 | ₩44,068 | ₩44,068 | ₩44,068 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,248 | ₩44,248 | ₩44,143 | ₩44,143 | -0.24% | 400 |
|---|
| 2026.09.04 | ₩44,140 | ₩44,187 | ₩44,140 | ₩44,187 | +0.11% | 700 |
|---|
| 2026.09.03 | ₩43,728 | ₩44,081 | ₩43,728 | ₩44,081 | +0.81% | 900 |
|---|
| 2026.09.02 | ₩43,641 | ₩44,035 | ₩43,641 | ₩43,868 | +0.52% | 800 |
|---|
| 2026.09.01 | ₩44,115 | ₩44,115 | ₩43,892 | ₩43,892 | -0.50% | 1.1천 |
|---|
| 2026.08.31 | ₩43,988 | ₩43,988 | ₩43,988 | ₩43,988 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩44,261 | ₩44,515 | ₩43,835 | ₩44,001 | -0.59% | 2.9천 |
|---|
| 2026.08.27 | ₩43,955 | ₩44,088 | ₩43,955 | ₩44,088 | +0.30% | 700 |
|---|
| 2026.08.26 | ₩43,221 | ₩43,425 | ₩43,221 | ₩43,425 | +0.47% | 100 |
|---|
| 2026.08.25 | ₩43,234 | ₩43,234 | ₩43,234 | ₩43,234 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩43,181 | ₩43,181 | ₩43,054 | ₩43,054 | -0.29% | 200 |
|---|
| 2026.08.21 | ₩43,310 | ₩43,310 | ₩43,310 | ₩43,310 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,154 | ₩43,274 | ₩42,927 | ₩43,274 | +0.28% | 2.5천 |
|---|
| 2026.08.19 | ₩42,887 | ₩43,181 | ₩42,847 | ₩43,181 | +0.68% | 3.4천 |
|---|
| 2026.08.18 | ₩42,602 | ₩42,602 | ₩42,602 | ₩42,602 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,248 | ₩43,254 | ₩43,241 | ₩43,241 | -0.02% | 400 |
|---|
| 2026.08.14 | ₩42,907 | ₩42,907 | ₩42,907 | ₩42,907 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,914 | ₩43,034 | ₩42,914 | ₩42,929 | +0.03% | 600 |
|---|
| 2026.08.12 | ₩43,094 | ₩43,094 | ₩43,094 | ₩43,094 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,601 | ₩42,601 | ₩42,601 | ₩42,601 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,754 | ₩42,754 | ₩42,754 | ₩42,754 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩42,314 | ₩42,314 | ₩42,260 | ₩42,303 | -0.03% | 500 |
|---|
| 2026.08.06 | ₩42,227 | ₩42,227 | ₩42,227 | ₩42,227 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,354 | ₩42,354 | ₩42,160 | ₩42,160 | -0.46% | 600 |
|---|
| 2026.08.04 | ₩42,127 | ₩42,180 | ₩42,127 | ₩42,147 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩41,460 | ₩41,527 | ₩41,460 | ₩41,527 | +0.16% | 200 |
|---|
| 2026.07.31 | ₩41,420 | ₩41,528 | ₩41,393 | ₩41,528 | +0.26% | 300 |
|---|
| 2026.07.30 | ₩41,127 | ₩41,127 | ₩41,127 | ₩41,127 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,960 | ₩40,960 | ₩40,530 | ₩40,530 | -1.05% | 100 |
|---|
| 2026.07.28 | ₩41,073 | ₩41,080 | ₩40,980 | ₩41,080 | +0.02% | 800 |
|---|
| 2026.07.27 | ₩41,327 | ₩41,327 | ₩41,327 | ₩41,327 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,627 | ₩41,627 | ₩41,627 | ₩41,627 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,820 | ₩41,820 | ₩41,650 | ₩41,650 | -0.41% | 600 |
|---|
| 2026.07.22 | ₩41,934 | ₩41,934 | ₩41,934 | ₩41,934 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,754 | ₩41,874 | ₩41,754 | ₩41,874 | +0.29% | 200 |
|---|
| 2026.07.20 | ₩41,327 | ₩41,327 | ₩41,108 | ₩41,108 | -0.53% | 500 |
|---|
| 2026.07.17 | ₩41,033 | ₩41,313 | ₩40,933 | ₩41,048 | +0.04% | 1.5천 |
|---|
| 2026.07.16 | ₩41,391 | ₩41,391 | ₩41,391 | ₩41,391 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,954 | ₩41,967 | ₩41,807 | ₩41,840 | -0.27% | 3.1천 |
|---|
| 2026.07.14 | ₩41,754 | ₩41,787 | ₩41,754 | ₩41,787 | +0.08% | 200 |
|---|
| 2026.07.13 | ₩41,650 | ₩41,650 | ₩41,650 | ₩41,650 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,740 | ₩41,860 | ₩41,740 | ₩41,860 | +0.29% | 300 |
|---|
| 2026.07.09 | ₩41,584 | ₩41,584 | ₩41,584 | ₩41,584 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩41,493 | ₩41,493 | ₩41,493 | ₩41,493 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,499 | ₩41,499 | ₩41,499 | ₩41,499 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,207 | ₩41,827 | ₩41,207 | ₩41,827 | +1.51% | 1.9천 |
|---|
| 2026.07.02 | ₩41,073 | ₩41,168 | ₩41,073 | ₩41,168 | +0.23% | 200 |
|---|
| 2026.07.01 | ₩41,527 | ₩41,527 | ₩41,325 | ₩41,325 | -0.49% | 200 |
|---|
| 2026.06.30 | ₩41,660 | ₩41,834 | ₩41,593 | ₩41,806 | +0.35% | 2.9천 |
|---|
| 2026.06.29 | ₩41,127 | ₩41,368 | ₩41,087 | ₩41,368 | +0.59% | 400 |
|---|
| 2026.06.26 | ₩40,967 | ₩40,967 | ₩40,967 | ₩40,967 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,540 | ₩41,593 | ₩41,373 | ₩41,373 | -0.40% | 600 |
|---|
| 2026.06.24 | ₩41,213 | ₩41,213 | ₩41,213 | ₩41,213 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,634 | ₩41,874 | ₩41,634 | ₩41,759 | +0.30% | 400 |
|---|
| 2026.06.22 | ₩43,288 | ₩43,288 | ₩43,021 | ₩43,021 | -0.62% | 200 |
|---|
| 2026.06.18 | ₩43,114 | ₩43,114 | ₩43,114 | ₩43,114 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,078 | ₩42,078 | ₩42,078 | ₩42,078 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩42,910 | ₩42,910 | ₩42,574 | ₩42,574 | -0.78% | 900 |
|---|
| 2026.06.15 | ₩42,774 | ₩43,032 | ₩42,674 | ₩42,927 | +0.36% | 3.2천 |
|---|
| 2026.06.12 | ₩41,967 | ₩42,301 | ₩41,967 | ₩42,194 | +0.54% | 3.2천 |
|---|
| 2026.06.11 | ₩42,127 | ₩42,127 | ₩42,127 | ₩42,127 | 0.00% | 2천 |
|---|
| 2026.06.10 | ₩41,580 | ₩41,580 | ₩40,933 | ₩40,953 | -1.51% | 1.3천 |
|---|
| 2026.06.09 | ₩41,580 | ₩41,647 | ₩41,353 | ₩41,573 | -0.02% | 600 |
|---|
| 2026.06.08 | ₩42,207 | ₩42,207 | ₩42,007 | ₩42,154 | -0.13% | 4.2천 |
|---|
| 2026.06.05 | ₩42,646 | ₩42,647 | ₩41,513 | ₩41,648 | -2.34% | 2.4천 |
|---|
| 2026.06.04 | ₩43,274 | ₩44,061 | ₩43,068 | ₩43,434 | +0.37% | 3천 |
|---|
| 2026.06.03 | ₩43,621 | ₩43,621 | ₩43,508 | ₩43,521 | -0.23% | 1.6천 |
|---|
| 2026.06.02 | ₩43,581 | ₩43,755 | ₩43,581 | ₩43,755 | +0.40% | 1천 |
|---|
| 2026.06.01 | ₩43,421 | ₩43,449 | ₩43,421 | ₩43,449 | +0.06% | 300 |
|---|
| 2026.05.29 | ₩42,867 | ₩42,867 | ₩42,867 | ₩42,867 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,607 | ₩42,887 | ₩42,607 | ₩42,887 | +0.66% | 1.4천 |
|---|
| 2026.05.27 | ₩42,647 | ₩42,647 | ₩42,507 | ₩42,574 | -0.17% | 900 |
|---|
| 2026.05.26 | ₩42,761 | ₩42,794 | ₩42,761 | ₩42,794 | +0.08% | 600 |
|---|
| 2026.05.22 | ₩42,461 | ₩42,461 | ₩42,291 | ₩42,291 | -0.40% | 700 |
|---|
| 2026.05.21 | ₩42,334 | ₩42,334 | ₩42,334 | ₩42,334 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,767 | ₩42,140 | ₩41,767 | ₩42,076 | +0.74% | 700 |
|---|
| 2026.05.19 | ₩41,593 | ₩41,675 | ₩41,593 | ₩41,675 | +0.20% | 200 |
|---|
| 2026.05.18 | ₩42,167 | ₩42,167 | ₩41,887 | ₩42,028 | -0.33% | 400 |
|---|
| 2026.05.15 | ₩42,367 | ₩42,367 | ₩42,240 | ₩42,274 | -0.22% | 2.1천 |
|---|
| 2026.05.14 | ₩42,581 | ₩42,682 | ₩42,581 | ₩42,682 | +0.24% | 200 |
|---|
| 2026.05.13 | ₩42,294 | ₩42,294 | ₩42,294 | ₩42,294 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,100 | ₩42,100 | ₩42,100 | ₩42,100 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩41,887 | ₩42,104 | ₩41,887 | ₩42,104 | +0.52% | 800 |
|---|
| 2026.05.08 | ₩41,827 | ₩41,827 | ₩41,827 | ₩41,827 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,520 | ₩41,580 | ₩41,476 | ₩41,476 | -0.11% | 2.9천 |
|---|
| 2026.05.06 | ₩41,694 | ₩41,740 | ₩41,694 | ₩41,740 | +0.11% | 300 |
|---|
| 2026.05.05 | ₩40,933 | ₩40,933 | ₩40,933 | ₩40,933 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,593 | ₩40,593 | ₩40,593 | ₩40,593 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩41,033 | ₩41,033 | ₩40,822 | ₩40,822 | -0.51% | 600 |
|---|
| 2026.04.30 | ₩40,640 | ₩41,009 | ₩40,640 | ₩41,009 | +0.91% | 200 |
|---|
| 2026.04.29 | ₩40,758 | ₩40,758 | ₩40,758 | ₩40,758 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩40,600 | ₩40,600 | ₩40,600 | ₩40,600 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,540 | ₩40,726 | ₩40,540 | ₩40,666 | +0.31% | 900 |
|---|
| 2026.04.24 | ₩40,566 | ₩40,566 | ₩40,566 | ₩40,566 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,540 | ₩40,566 | ₩40,349 | ₩40,349 | -0.47% | 1.3천 |
|---|
| 2026.04.22 | ₩40,421 | ₩40,421 | ₩40,421 | ₩40,421 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,219 | ₩40,233 | ₩40,019 | ₩40,019 | -0.50% | 1.4천 |
|---|
| 2026.04.20 | ₩40,153 | ₩40,233 | ₩40,153 | ₩40,187 | +0.09% | 4.1천 |
|---|
| 2026.04.17 | ₩40,245 | ₩40,245 | ₩40,245 | ₩40,245 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩40,053 | ₩40,053 | ₩40,053 | ₩40,053 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,046 | ₩40,046 | ₩40,046 | ₩40,046 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,753 | ₩40,026 | ₩39,753 | ₩40,026 | +0.69% | 200 |
|---|
| 2026.04.13 | ₩39,699 | ₩39,726 | ₩39,699 | ₩39,726 | +0.07% | 200 |
|---|
| 2026.04.10 | ₩39,379 | ₩39,379 | ₩39,379 | ₩39,379 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,300 | ₩39,300 | ₩39,300 | ₩39,300 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩39,134 | ₩39,134 | ₩39,134 | ₩39,134 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩38,213 | ₩38,213 | ₩38,213 | ₩38,213 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,312 | ₩38,312 | ₩38,245 | ₩38,245 | -0.17% | 100 |
|---|
| 2026.04.02 | ₩38,005 | ₩38,005 | ₩38,005 | ₩38,005 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩37,944 | ₩37,944 | ₩37,944 | ₩37,944 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,564 | ₩37,564 | ₩37,564 | ₩37,564 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩36,938 | ₩36,938 | ₩36,662 | ₩36,662 | -0.75% | 3.8천 |
|---|
| 2026.03.27 | ₩36,818 | ₩36,818 | ₩36,818 | ₩36,818 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩36,885 | ₩36,885 | ₩36,885 | ₩36,885 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,525 | ₩37,525 | ₩37,525 | ₩37,525 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,325 | ₩37,325 | ₩37,125 | ₩37,125 | -0.54% | 200 |
|---|
| 2026.03.23 | ₩37,263 | ₩37,263 | ₩37,263 | ₩37,263 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩37,057 | ₩37,057 | ₩37,057 | ₩37,057 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,845 | ₩37,845 | ₩37,845 | ₩37,845 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,485 | ₩38,485 | ₩38,219 | ₩38,219 | -0.69% | 100 |
|---|
| 2026.03.17 | ₩38,725 | ₩38,759 | ₩38,725 | ₩38,759 | +0.09% | 200 |
|---|
| 2026.03.16 | ₩38,477 | ₩38,477 | ₩38,477 | ₩38,477 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,842 | ₩37,842 | ₩37,842 | ₩37,842 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,301 | ₩38,301 | ₩38,301 | ₩38,301 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩38,772 | ₩38,772 | ₩38,772 | ₩38,772 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,888 | ₩38,888 | ₩38,888 | ₩38,888 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩38,524 | ₩38,524 | ₩38,524 | ₩38,524 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩38,165 | ₩38,279 | ₩38,112 | ₩38,243 | +0.20% | 5.1천 |
|---|
| 2026.03.05 | ₩38,052 | ₩38,052 | ₩38,052 | ₩38,052 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,779 | ₩38,845 | ₩38,779 | ₩38,845 | +0.17% | 200 |
|---|
| 2026.03.03 | ₩38,148 | ₩38,148 | ₩38,148 | ₩38,148 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩38,899 | ₩39,084 | ₩38,899 | ₩39,084 | +0.48% | 300 |
|---|
| 2026.02.27 | ₩39,079 | ₩39,259 | ₩38,992 | ₩39,259 | +0.46% | 1.9천 |
|---|
| 2026.02.26 | ₩38,812 | ₩38,874 | ₩38,779 | ₩38,874 | +0.16% | 600 |
|---|
| 2026.02.25 | ₩39,130 | ₩39,130 | ₩39,130 | ₩39,130 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩38,819 | ₩38,819 | ₩38,723 | ₩38,723 | -0.25% | 300 |
|---|
| 2026.02.23 | ₩38,404 | ₩38,405 | ₩38,245 | ₩38,365 | -0.10% | 3.3천 |
|---|
| 2026.02.20 | ₩38,549 | ₩38,699 | ₩38,485 | ₩38,649 | +0.26% | 3.4천 |
|---|
| 2026.02.19 | ₩38,125 | ₩38,125 | ₩38,045 | ₩38,076 | -0.13% | 1.4천 |
|---|
| 2026.02.18 | ₩38,179 | ₩38,299 | ₩38,005 | ₩38,005 | -0.45% | 800 |
|---|
| 2026.02.17 | ₩37,548 | ₩37,697 | ₩37,365 | ₩37,697 | +0.40% | 6.5천 |
|---|
| 2026.02.13 | ₩37,817 | ₩37,817 | ₩37,817 | ₩37,817 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,872 | ₩37,872 | ₩37,705 | ₩37,705 | -0.44% | 200 |
|---|
| 2026.02.11 | ₩38,579 | ₩38,579 | ₩38,579 | ₩38,579 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩38,245 | ₩38,272 | ₩38,245 | ₩38,272 | +0.07% | 400 |
|---|
| 2026.02.09 | ₩38,432 | ₩38,525 | ₩38,432 | ₩38,512 | +0.21% | 600 |
|---|
| 2026.02.06 | ₩37,451 | ₩37,912 | ₩37,451 | ₩37,912 | +1.23% | 1.1만 |
|---|
| 2026.02.05 | ₩37,045 | ₩37,045 | ₩36,532 | ₩36,532 | -1.38% | 400 |
|---|
| 2026.02.04 | ₩37,492 | ₩37,492 | ₩37,298 | ₩37,393 | -0.26% | 1.8천 |
|---|
| 2026.02.03 | ₩37,445 | ₩37,629 | ₩37,445 | ₩37,629 | +0.49% | 500 |
|---|
| 2026.02.02 | ₩37,365 | ₩37,399 | ₩37,325 | ₩37,399 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩37,832 | ₩37,832 | ₩37,306 | ₩37,306 | -1.39% | 500 |
|---|
| 2026.01.29 | ₩38,523 | ₩38,523 | ₩38,523 | ₩38,523 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩38,305 | ₩38,305 | ₩38,305 | ₩38,305 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,212 | ₩38,212 | ₩38,212 | ₩38,212 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩37,565 | ₩37,565 | ₩37,565 | ₩37,565 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,338 | ₩37,431 | ₩37,325 | ₩37,325 | -0.04% | 600 |
|---|
| 2026.01.22 | ₩37,311 | ₩37,311 | ₩37,311 | ₩37,311 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩36,431 | ₩36,945 | ₩36,431 | ₩36,945 | +1.41% | 700 |
|---|
| 2026.01.20 | ₩36,318 | ₩36,318 | ₩36,318 | ₩36,318 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,058 | ₩37,058 | ₩37,058 | ₩37,058 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,185 | ₩37,185 | ₩37,185 | ₩37,185 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩36,983 | ₩37,218 | ₩36,978 | ₩37,185 | +0.54% | 3.5천 |
|---|
| 2026.01.13 | ₩36,818 | ₩37,311 | ₩36,818 | ₩37,055 | +0.64% | 5.5천 |
|---|
| 2026.01.12 | ₩37,125 | ₩37,291 | ₩37,125 | ₩37,291 | +0.45% | 100 |
|---|
| 2026.01.09 | ₩36,444 | ₩36,758 | ₩36,444 | ₩36,758 | +0.86% | 300 |
|---|
| 2026.01.08 | ₩36,299 | ₩36,364 | ₩36,299 | ₩36,364 | +0.18% | 600 |
|---|
| 2026.01.07 | ₩36,644 | ₩36,644 | ₩36,418 | ₩36,491 | -0.42% | 900 |
|---|
| 2026.01.06 | ₩36,678 | ₩36,678 | ₩36,678 | ₩36,678 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,231 | ₩36,371 | ₩36,231 | ₩36,371 | +0.39% | 300 |
|---|
| 2026.01.02 | ₩35,751 | ₩35,871 | ₩35,684 | ₩35,759 | +0.02% | 7.7천 |
|---|
| 2025.12.31 | ₩35,521 | ₩35,521 | ₩35,521 | ₩35,521 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩35,800 | ₩35,800 | ₩35,800 | ₩35,800 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩35,884 | ₩35,884 | ₩32,816 | ₩35,724 | -0.45% | 2.7천 |
|---|
| 2025.12.26 | ₩36,124 | ₩36,124 | ₩35,957 | ₩36,017 | -0.30% | 500 |
|---|
| 2025.12.24 | ₩35,844 | ₩35,871 | ₩35,771 | ₩35,771 | -0.20% | 8.7천 |
|---|
| 2025.12.23 | ₩35,404 | ₩35,669 | ₩35,404 | ₩35,669 | +0.75% | 300 |
|---|
| 2025.12.22 | ₩35,390 | ₩35,390 | ₩35,390 | ₩35,390 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩35,084 | ₩36,751 | ₩35,084 | ₩36,646 | +4.45% | 1천 |
|---|
| 2025.12.18 | ₩36,279 | ₩36,279 | ₩36,279 | ₩36,279 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩34,683 | ₩36,415 | ₩34,683 | ₩35,852 | +3.37% | 5.8천 |
|---|
| 2025.12.16 | ₩36,298 | ₩40,019 | ₩33,523 | ₩36,131 | -0.46% | 4.5천 |
|---|
| 2025.12.15 | ₩36,484 | ₩36,484 | ₩36,484 | ₩36,484 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,525 | ₩37,652 | ₩36,691 | ₩36,711 | -2.17% | 6.8천 |
|---|
| 2025.12.11 | ₩36,907 | ₩36,907 | ₩36,907 | ₩36,907 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,444 | ₩37,097 | ₩36,444 | ₩37,097 | +1.79% | 800 |
|---|
| 2025.12.09 | ₩36,524 | ₩36,536 | ₩36,372 | ₩36,372 | -0.42% | 1.1천 |
|---|
| 2025.12.08 | ₩36,346 | ₩36,456 | ₩36,191 | ₩36,339 | -0.02% | 5.8천 |
|---|
| 2025.12.05 | ₩36,484 | ₩36,671 | ₩36,458 | ₩36,532 | +0.13% | 2.1천 |
|---|
| 2025.12.04 | ₩36,534 | ₩36,534 | ₩36,534 | ₩36,534 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,686 | ₩36,686 | ₩36,686 | ₩36,686 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩36,564 | ₩36,564 | ₩36,464 | ₩36,464 | -0.27% | 200 |
|---|
| 2025.12.01 | ₩36,424 | ₩36,424 | ₩36,363 | ₩36,363 | -0.17% | 300 |
|---|
| 2025.11.28 | ₩36,655 | ₩36,658 | ₩36,655 | ₩36,658 | +0.01% | 200 |
|---|
| 2025.11.26 | ₩36,724 | ₩36,724 | ₩36,724 | ₩36,724 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩36,351 | ₩36,451 | ₩36,351 | ₩36,451 | +0.28% | 100 |
|---|
| 2025.11.24 | ₩36,076 | ₩36,076 | ₩36,076 | ₩36,076 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,990 | ₩35,472 | ₩34,990 | ₩35,472 | +1.38% | 300 |
|---|
| 2025.11.20 | ₩35,110 | ₩35,110 | ₩35,110 | ₩35,110 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,541 | ₩35,541 | ₩35,541 | ₩35,541 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,453 | ₩35,453 | ₩35,453 | ₩35,453 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,804 | ₩35,804 | ₩35,804 | ₩35,804 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,271 | ₩36,271 | ₩36,271 | ₩36,271 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩36,711 | ₩36,711 | ₩36,491 | ₩36,491 | -0.60% | 6천 |
|---|
| 2025.11.12 | ₩37,162 | ₩37,298 | ₩37,162 | ₩37,211 | +0.13% | 600 |
|---|
| 2025.11.11 | ₩37,095 | ₩37,095 | ₩37,095 | ₩37,095 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,851 | ₩36,851 | ₩36,851 | ₩36,851 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩35,897 | ₩36,204 | ₩35,797 | ₩36,150 | +0.70% | 7.7천 |
|---|
| 2025.11.06 | ₩36,258 | ₩36,258 | ₩36,258 | ₩36,258 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩36,488 | ₩36,488 | ₩36,488 | ₩36,488 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,206 | ₩36,206 | ₩36,206 | ₩36,206 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,818 | ₩36,818 | ₩36,818 | ₩36,818 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,658 | ₩36,799 | ₩36,658 | ₩36,799 | +0.39% | 5.9천 |
|---|
| 2025.10.30 | ₩36,743 | ₩36,743 | ₩36,743 | ₩36,743 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩36,945 | ₩36,945 | ₩36,945 | ₩36,945 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩37,211 | ₩37,211 | ₩37,211 | ₩37,211 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩37,297 | ₩37,297 | ₩37,297 | ₩37,297 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩36,963 | ₩36,963 | ₩36,963 | ₩36,963 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,658 | ₩36,658 | ₩36,658 | ₩36,658 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩36,298 | ₩36,538 | ₩36,298 | ₩36,538 | +0.66% | 500 |
|---|
| 2025.10.21 | ₩36,911 | ₩36,911 | ₩35,631 | ₩36,810 | -0.27% | 400 |
|---|
| 2025.10.20 | ₩37,025 | ₩37,025 | ₩37,025 | ₩37,025 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,403 | ₩36,472 | ₩36,151 | ₩36,472 | +0.19% | 1.5천 |
|---|
| 2025.10.16 | ₩36,451 | ₩36,451 | ₩36,451 | ₩36,451 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,467 | ₩36,467 | ₩36,440 | ₩36,440 | -0.07% | 400 |
|---|
| 2025.10.14 | ₩36,170 | ₩36,170 | ₩36,170 | ₩36,170 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,284 | ₩36,284 | ₩36,155 | ₩36,191 | -0.26% | 300 |
|---|
| 2025.10.10 | ₩35,378 | ₩35,378 | ₩35,378 | ₩35,378 | 0.00% | 100 |
|---|