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 | ₩44,731 | ₩44,744 | ₩44,637 | ₩44,646 | -0.19% | 3.6천 |
| 2026.10.08 | ₩44,490 | ₩44,490 | ₩44,276 | ₩44,290 | -0.45% | 2.1천 |
| 2026.10.07 | ₩44,581 | ₩44,581 | ₩44,581 | ₩44,581 | 0.00% | 100 |
| 2026.10.06 | ₩44,776 | ₩44,776 | ₩44,776 | ₩44,776 | 0.00% | 200 |
| 2026.10.05 | ₩44,784 | ₩44,878 | ₩44,700 | ₩44,700 | -0.19% | 2천 |
| 2026.10.02 | ₩44,009 | ₩44,263 | ₩43,768 | ₩44,217 | +0.47% | 4.4천 |
| 2026.10.01 | ₩43,528 | ₩44,036 | ₩43,461 | ₩44,036 | +1.17% | 9.1천 |
| 2026.09.30 | ₩44,116 | ₩44,129 | ₩43,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,648 |
| -1.06% |
| 1.2천 |
| 2026.09.29 | ₩43,822 | ₩43,822 | ₩43,722 | ₩43,795 | -0.06% | 5.1천 |
|---|
| 2026.09.28 | ₩44,343 | ₩44,370 | ₩44,263 | ₩44,290 | -0.12% | 2.8천 |
|---|
| 2026.09.25 | ₩44,256 | ₩44,570 | ₩44,256 | ₩44,514 | +0.58% | 9.3천 |
|---|
| 2026.09.24 | ₩44,413 | ₩44,918 | ₩44,290 | ₩44,918 | +1.14% | 6.4천 |
|---|
| 2026.09.23 | ₩44,463 | ₩44,463 | ₩44,312 | ₩44,312 | -0.34% | 2.7천 |
|---|
| 2026.09.22 | ₩44,664 | ₩44,677 | ₩44,515 | ₩44,515 | -0.33% | 600 |
|---|
| 2026.09.21 | ₩44,196 | ₩44,649 | ₩44,062 | ₩44,649 | +1.03% | 1.5천 |
|---|
| 2026.09.18 | ₩43,648 | ₩43,755 | ₩43,555 | ₩43,682 | +0.08% | 7.8천 |
|---|
| 2026.09.17 | ₩43,822 | ₩43,822 | ₩43,822 | ₩43,822 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩43,600 | ₩43,600 | ₩43,600 | ₩43,600 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,929 | ₩43,929 | ₩43,929 | ₩43,929 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,989 | ₩43,996 | ₩43,989 | ₩43,996 | +0.02% | 500 |
|---|
| 2026.09.11 | ₩44,477 | ₩44,503 | ₩44,310 | ₩44,310 | -0.38% | 4.7천 |
|---|
| 2026.09.10 | ₩44,430 | ₩44,430 | ₩44,430 | ₩44,430 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,149 | ₩44,149 | ₩44,149 | ₩44,149 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,330 | ₩44,330 | ₩44,224 | ₩44,224 | -0.24% | 400 |
|---|
| 2026.09.04 | ₩44,221 | ₩44,268 | ₩44,221 | ₩44,268 | +0.11% | 700 |
|---|
| 2026.09.03 | ₩43,809 | ₩44,163 | ₩43,809 | ₩44,163 | +0.81% | 900 |
|---|
| 2026.09.02 | ₩43,722 | ₩44,116 | ₩43,722 | ₩43,949 | +0.52% | 800 |
|---|
| 2026.09.01 | ₩44,196 | ₩44,196 | ₩43,973 | ₩43,973 | -0.50% | 1.1천 |
|---|
| 2026.08.31 | ₩44,069 | ₩44,069 | ₩44,069 | ₩44,069 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩44,343 | ₩44,597 | ₩43,915 | ₩44,082 | -0.59% | 2.9천 |
|---|
| 2026.08.27 | ₩44,036 | ₩44,169 | ₩44,036 | ₩44,169 | +0.30% | 700 |
|---|
| 2026.08.26 | ₩43,301 | ₩43,505 | ₩43,301 | ₩43,505 | +0.47% | 100 |
|---|
| 2026.08.25 | ₩43,314 | ₩43,314 | ₩43,314 | ₩43,314 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩43,261 | ₩43,261 | ₩43,134 | ₩43,134 | -0.29% | 200 |
|---|
| 2026.08.21 | ₩43,390 | ₩43,390 | ₩43,390 | ₩43,390 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,234 | ₩43,354 | ₩43,007 | ₩43,354 | +0.28% | 2.5천 |
|---|
| 2026.08.19 | ₩42,967 | ₩43,261 | ₩42,926 | ₩43,261 | +0.68% | 3.4천 |
|---|
| 2026.08.18 | ₩42,681 | ₩42,681 | ₩42,681 | ₩42,681 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,327 | ₩43,334 | ₩43,321 | ₩43,321 | -0.02% | 400 |
|---|
| 2026.08.14 | ₩42,987 | ₩42,987 | ₩42,987 | ₩42,987 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,993 | ₩43,114 | ₩42,993 | ₩43,008 | +0.03% | 600 |
|---|
| 2026.08.12 | ₩43,174 | ₩43,174 | ₩43,174 | ₩43,174 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,679 | ₩42,679 | ₩42,679 | ₩42,679 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,833 | ₩42,833 | ₩42,833 | ₩42,833 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩42,392 | ₩42,392 | ₩42,338 | ₩42,381 | -0.03% | 500 |
|---|
| 2026.08.06 | ₩42,305 | ₩42,305 | ₩42,305 | ₩42,305 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,432 | ₩42,432 | ₩42,238 | ₩42,238 | -0.46% | 600 |
|---|
| 2026.08.04 | ₩42,205 | ₩42,258 | ₩42,205 | ₩42,225 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩41,537 | ₩41,603 | ₩41,537 | ₩41,603 | +0.16% | 200 |
|---|
| 2026.07.31 | ₩41,496 | ₩41,605 | ₩41,470 | ₩41,605 | +0.26% | 300 |
|---|
| 2026.07.30 | ₩41,202 | ₩41,202 | ₩41,202 | ₩41,202 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,035 | ₩41,035 | ₩40,605 | ₩40,605 | -1.05% | 100 |
|---|
| 2026.07.28 | ₩41,149 | ₩41,156 | ₩41,055 | ₩41,156 | +0.02% | 800 |
|---|
| 2026.07.27 | ₩41,403 | ₩41,403 | ₩41,403 | ₩41,403 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,704 | ₩41,704 | ₩41,704 | ₩41,704 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,897 | ₩41,897 | ₩41,726 | ₩41,726 | -0.41% | 600 |
|---|
| 2026.07.22 | ₩42,011 | ₩42,011 | ₩42,011 | ₩42,011 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,831 | ₩41,951 | ₩41,831 | ₩41,951 | +0.29% | 200 |
|---|
| 2026.07.20 | ₩41,403 | ₩41,403 | ₩41,184 | ₩41,184 | -0.53% | 500 |
|---|
| 2026.07.17 | ₩41,109 | ₩41,390 | ₩41,009 | ₩41,124 | +0.04% | 1.5천 |
|---|
| 2026.07.16 | ₩41,467 | ₩41,467 | ₩41,467 | ₩41,467 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,031 | ₩42,044 | ₩41,884 | ₩41,917 | -0.27% | 3.1천 |
|---|
| 2026.07.14 | ₩41,831 | ₩41,864 | ₩41,831 | ₩41,864 | +0.08% | 200 |
|---|
| 2026.07.13 | ₩41,726 | ₩41,726 | ₩41,726 | ₩41,726 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,817 | ₩41,937 | ₩41,817 | ₩41,937 | +0.29% | 300 |
|---|
| 2026.07.09 | ₩41,661 | ₩41,661 | ₩41,661 | ₩41,661 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩41,570 | ₩41,570 | ₩41,570 | ₩41,570 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,575 | ₩41,575 | ₩41,575 | ₩41,575 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,283 | ₩41,904 | ₩41,283 | ₩41,904 | +1.51% | 1.9천 |
|---|
| 2026.07.02 | ₩41,149 | ₩41,244 | ₩41,149 | ₩41,244 | +0.23% | 200 |
|---|
| 2026.07.01 | ₩41,603 | ₩41,603 | ₩41,402 | ₩41,402 | -0.49% | 200 |
|---|
| 2026.06.30 | ₩41,737 | ₩41,911 | ₩41,670 | ₩41,883 | +0.35% | 2.9천 |
|---|
| 2026.06.29 | ₩41,202 | ₩41,444 | ₩41,162 | ₩41,444 | +0.59% | 400 |
|---|
| 2026.06.26 | ₩41,042 | ₩41,042 | ₩41,042 | ₩41,042 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,617 | ₩41,670 | ₩41,450 | ₩41,450 | -0.40% | 600 |
|---|
| 2026.06.24 | ₩41,289 | ₩41,289 | ₩41,289 | ₩41,289 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,710 | ₩41,951 | ₩41,710 | ₩41,836 | +0.30% | 400 |
|---|
| 2026.06.22 | ₩43,367 | ₩43,367 | ₩43,100 | ₩43,100 | -0.62% | 200 |
|---|
| 2026.06.18 | ₩43,194 | ₩43,194 | ₩43,194 | ₩43,194 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,155 | ₩42,155 | ₩42,155 | ₩42,155 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩42,989 | ₩42,989 | ₩42,652 | ₩42,652 | -0.78% | 900 |
|---|
| 2026.06.15 | ₩42,853 | ₩43,111 | ₩42,753 | ₩43,007 | +0.36% | 3.2천 |
|---|
| 2026.06.12 | ₩42,044 | ₩42,379 | ₩42,044 | ₩42,272 | +0.54% | 3.2천 |
|---|
| 2026.06.11 | ₩42,205 | ₩42,205 | ₩42,205 | ₩42,205 | 0.00% | 2천 |
|---|
| 2026.06.10 | ₩41,657 | ₩41,657 | ₩41,009 | ₩41,029 | -1.51% | 1.3천 |
|---|
| 2026.06.09 | ₩41,657 | ₩41,724 | ₩41,430 | ₩41,650 | -0.02% | 600 |
|---|
| 2026.06.08 | ₩42,285 | ₩42,285 | ₩42,084 | ₩42,232 | -0.13% | 4.2천 |
|---|
| 2026.06.05 | ₩42,725 | ₩42,726 | ₩41,590 | ₩41,725 | -2.34% | 2.4천 |
|---|
| 2026.06.04 | ₩43,354 | ₩44,143 | ₩43,147 | ₩43,514 | +0.37% | 3천 |
|---|
| 2026.06.03 | ₩43,702 | ₩43,702 | ₩43,588 | ₩43,601 | -0.23% | 1.6천 |
|---|
| 2026.06.02 | ₩43,661 | ₩43,835 | ₩43,661 | ₩43,835 | +0.40% | 1천 |
|---|
| 2026.06.01 | ₩43,501 | ₩43,529 | ₩43,501 | ₩43,529 | +0.06% | 300 |
|---|
| 2026.05.29 | ₩42,946 | ₩42,946 | ₩42,946 | ₩42,946 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,686 | ₩42,967 | ₩42,686 | ₩42,967 | +0.66% | 1.4천 |
|---|
| 2026.05.27 | ₩42,726 | ₩42,726 | ₩42,586 | ₩42,652 | -0.17% | 900 |
|---|
| 2026.05.26 | ₩42,840 | ₩42,873 | ₩42,840 | ₩42,873 | +0.08% | 600 |
|---|
| 2026.05.22 | ₩42,539 | ₩42,539 | ₩42,369 | ₩42,369 | -0.40% | 700 |
|---|
| 2026.05.21 | ₩42,412 | ₩42,412 | ₩42,412 | ₩42,412 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,844 | ₩42,218 | ₩41,844 | ₩42,154 | +0.74% | 700 |
|---|
| 2026.05.19 | ₩41,670 | ₩41,752 | ₩41,670 | ₩41,752 | +0.20% | 200 |
|---|
| 2026.05.18 | ₩42,245 | ₩42,245 | ₩41,964 | ₩42,106 | -0.33% | 400 |
|---|
| 2026.05.15 | ₩42,445 | ₩42,445 | ₩42,318 | ₩42,352 | -0.22% | 2.1천 |
|---|
| 2026.05.14 | ₩42,659 | ₩42,761 | ₩42,659 | ₩42,761 | +0.24% | 200 |
|---|
| 2026.05.13 | ₩42,372 | ₩42,372 | ₩42,372 | ₩42,372 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,178 | ₩42,178 | ₩42,178 | ₩42,178 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩41,964 | ₩42,182 | ₩41,964 | ₩42,182 | +0.52% | 800 |
|---|
| 2026.05.08 | ₩41,904 | ₩41,904 | ₩41,904 | ₩41,904 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,597 | ₩41,657 | ₩41,553 | ₩41,553 | -0.11% | 2.9천 |
|---|
| 2026.05.06 | ₩41,770 | ₩41,817 | ₩41,770 | ₩41,817 | +0.11% | 300 |
|---|
| 2026.05.05 | ₩41,009 | ₩41,009 | ₩41,009 | ₩41,009 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,668 | ₩40,668 | ₩40,668 | ₩40,668 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩41,109 | ₩41,109 | ₩40,898 | ₩40,898 | -0.51% | 600 |
|---|
| 2026.04.30 | ₩40,715 | ₩41,085 | ₩40,715 | ₩41,085 | +0.91% | 200 |
|---|
| 2026.04.29 | ₩40,834 | ₩40,834 | ₩40,834 | ₩40,834 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩40,675 | ₩40,675 | ₩40,675 | ₩40,675 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,614 | ₩40,802 | ₩40,614 | ₩40,741 | +0.31% | 900 |
|---|
| 2026.04.24 | ₩40,641 | ₩40,641 | ₩40,641 | ₩40,641 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,614 | ₩40,641 | ₩40,423 | ₩40,423 | -0.47% | 1.3천 |
|---|
| 2026.04.22 | ₩40,495 | ₩40,495 | ₩40,495 | ₩40,495 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,294 | ₩40,307 | ₩40,093 | ₩40,093 | -0.50% | 1.4천 |
|---|
| 2026.04.20 | ₩40,227 | ₩40,307 | ₩40,227 | ₩40,262 | +0.09% | 4.1천 |
|---|
| 2026.04.17 | ₩40,319 | ₩40,319 | ₩40,319 | ₩40,319 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩40,127 | ₩40,127 | ₩40,127 | ₩40,127 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,120 | ₩40,120 | ₩40,120 | ₩40,120 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,826 | ₩40,100 | ₩39,826 | ₩40,100 | +0.69% | 200 |
|---|
| 2026.04.13 | ₩39,772 | ₩39,799 | ₩39,772 | ₩39,799 | +0.07% | 200 |
|---|
| 2026.04.10 | ₩39,452 | ₩39,452 | ₩39,452 | ₩39,452 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,373 | ₩39,373 | ₩39,373 | ₩39,373 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩39,206 | ₩39,206 | ₩39,206 | ₩39,206 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩38,284 | ₩38,284 | ₩38,284 | ₩38,284 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,383 | ₩38,383 | ₩38,316 | ₩38,316 | -0.17% | 100 |
|---|
| 2026.04.02 | ₩38,075 | ₩38,075 | ₩38,075 | ₩38,075 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,014 | ₩38,014 | ₩38,014 | ₩38,014 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,633 | ₩37,633 | ₩37,633 | ₩37,633 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩37,006 | ₩37,006 | ₩36,729 | ₩36,729 | -0.75% | 3.8천 |
|---|
| 2026.03.27 | ₩36,886 | ₩36,886 | ₩36,886 | ₩36,886 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩36,953 | ₩36,953 | ₩36,953 | ₩36,953 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,594 | ₩37,594 | ₩37,594 | ₩37,594 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,394 | ₩37,394 | ₩37,193 | ₩37,193 | -0.54% | 200 |
|---|
| 2026.03.23 | ₩37,332 | ₩37,332 | ₩37,332 | ₩37,332 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩37,125 | ₩37,125 | ₩37,125 | ₩37,125 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,915 | ₩37,915 | ₩37,915 | ₩37,915 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,556 | ₩38,556 | ₩38,289 | ₩38,289 | -0.69% | 100 |
|---|
| 2026.03.17 | ₩38,797 | ₩38,830 | ₩38,797 | ₩38,830 | +0.09% | 200 |
|---|
| 2026.03.16 | ₩38,548 | ₩38,548 | ₩38,548 | ₩38,548 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,912 | ₩37,912 | ₩37,912 | ₩37,912 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,372 | ₩38,372 | ₩38,372 | ₩38,372 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩38,844 | ₩38,844 | ₩38,844 | ₩38,844 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,960 | ₩38,960 | ₩38,960 | ₩38,960 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩38,595 | ₩38,595 | ₩38,595 | ₩38,595 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩38,236 | ₩38,349 | ₩38,182 | ₩38,313 | +0.20% | 5.1천 |
|---|
| 2026.03.05 | ₩38,122 | ₩38,122 | ₩38,122 | ₩38,122 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,850 | ₩38,917 | ₩38,850 | ₩38,917 | +0.17% | 200 |
|---|
| 2026.03.03 | ₩38,218 | ₩38,218 | ₩38,218 | ₩38,218 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩38,971 | ₩39,156 | ₩38,971 | ₩39,156 | +0.48% | 300 |
|---|
| 2026.02.27 | ₩39,151 | ₩39,331 | ₩39,064 | ₩39,331 | +0.46% | 1.9천 |
|---|
| 2026.02.26 | ₩38,884 | ₩38,945 | ₩38,850 | ₩38,945 | +0.16% | 600 |
|---|
| 2026.02.25 | ₩39,202 | ₩39,202 | ₩39,202 | ₩39,202 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩38,890 | ₩38,890 | ₩38,794 | ₩38,794 | -0.25% | 300 |
|---|
| 2026.02.23 | ₩38,475 | ₩38,476 | ₩38,316 | ₩38,436 | -0.10% | 3.3천 |
|---|
| 2026.02.20 | ₩38,620 | ₩38,770 | ₩38,556 | ₩38,721 | +0.26% | 3.4천 |
|---|
| 2026.02.19 | ₩38,195 | ₩38,195 | ₩38,115 | ₩38,146 | -0.13% | 1.4천 |
|---|
| 2026.02.18 | ₩38,249 | ₩38,369 | ₩38,075 | ₩38,075 | -0.45% | 800 |
|---|
| 2026.02.17 | ₩37,617 | ₩37,766 | ₩37,434 | ₩37,766 | +0.40% | 6.5천 |
|---|
| 2026.02.13 | ₩37,887 | ₩37,887 | ₩37,887 | ₩37,887 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,942 | ₩37,942 | ₩37,774 | ₩37,774 | -0.44% | 200 |
|---|
| 2026.02.11 | ₩38,650 | ₩38,650 | ₩38,650 | ₩38,650 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩38,316 | ₩38,342 | ₩38,316 | ₩38,342 | +0.07% | 400 |
|---|
| 2026.02.09 | ₩38,503 | ₩38,596 | ₩38,503 | ₩38,583 | +0.21% | 600 |
|---|
| 2026.02.06 | ₩37,521 | ₩37,982 | ₩37,521 | ₩37,982 | +1.23% | 1.1만 |
|---|
| 2026.02.05 | ₩37,113 | ₩37,113 | ₩36,600 | ₩36,600 | -1.38% | 400 |
|---|
| 2026.02.04 | ₩37,561 | ₩37,561 | ₩37,367 | ₩37,462 | -0.26% | 1.8천 |
|---|
| 2026.02.03 | ₩37,514 | ₩37,698 | ₩37,514 | ₩37,698 | +0.49% | 500 |
|---|
| 2026.02.02 | ₩37,434 | ₩37,468 | ₩37,394 | ₩37,468 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩37,901 | ₩37,901 | ₩37,375 | ₩37,375 | -1.39% | 500 |
|---|
| 2026.01.29 | ₩38,594 | ₩38,594 | ₩38,594 | ₩38,594 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩38,376 | ₩38,376 | ₩38,376 | ₩38,376 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,282 | ₩38,282 | ₩38,282 | ₩38,282 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩37,634 | ₩37,634 | ₩37,634 | ₩37,634 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,407 | ₩37,501 | ₩37,394 | ₩37,394 | -0.04% | 600 |
|---|
| 2026.01.22 | ₩37,380 | ₩37,380 | ₩37,380 | ₩37,380 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩36,498 | ₩37,013 | ₩36,498 | ₩37,013 | +1.41% | 700 |
|---|
| 2026.01.20 | ₩36,385 | ₩36,385 | ₩36,385 | ₩36,385 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,126 | ₩37,126 | ₩37,126 | ₩37,126 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,253 | ₩37,253 | ₩37,253 | ₩37,253 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩37,051 | ₩37,287 | ₩37,046 | ₩37,253 | +0.54% | 3.5천 |
|---|
| 2026.01.13 | ₩36,886 | ₩37,380 | ₩36,886 | ₩37,124 | +0.64% | 5.5천 |
|---|
| 2026.01.12 | ₩37,193 | ₩37,360 | ₩37,193 | ₩37,360 | +0.45% | 100 |
|---|
| 2026.01.09 | ₩36,512 | ₩36,826 | ₩36,512 | ₩36,826 | +0.86% | 300 |
|---|
| 2026.01.08 | ₩36,366 | ₩36,431 | ₩36,366 | ₩36,431 | +0.18% | 600 |
|---|
| 2026.01.07 | ₩36,712 | ₩36,712 | ₩36,485 | ₩36,558 | -0.42% | 900 |
|---|
| 2026.01.06 | ₩36,745 | ₩36,745 | ₩36,745 | ₩36,745 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,298 | ₩36,438 | ₩36,298 | ₩36,438 | +0.39% | 300 |
|---|
| 2026.01.02 | ₩35,817 | ₩35,937 | ₩35,750 | ₩35,825 | +0.02% | 7.7천 |
|---|
| 2025.12.31 | ₩35,587 | ₩35,587 | ₩35,587 | ₩35,587 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩35,866 | ₩35,866 | ₩35,866 | ₩35,866 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩35,950 | ₩35,950 | ₩32,876 | ₩35,790 | -0.45% | 2.7천 |
|---|
| 2025.12.26 | ₩36,191 | ₩36,191 | ₩36,024 | ₩36,084 | -0.30% | 500 |
|---|
| 2025.12.24 | ₩35,910 | ₩35,937 | ₩35,837 | ₩35,837 | -0.20% | 8.7천 |
|---|
| 2025.12.23 | ₩35,469 | ₩35,735 | ₩35,469 | ₩35,735 | +0.75% | 300 |
|---|
| 2025.12.22 | ₩35,456 | ₩35,456 | ₩35,456 | ₩35,456 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩35,148 | ₩36,819 | ₩35,148 | ₩36,713 | +4.45% | 1천 |
|---|
| 2025.12.18 | ₩36,346 | ₩36,346 | ₩36,346 | ₩36,346 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩34,747 | ₩36,482 | ₩34,747 | ₩35,918 | +3.37% | 5.8천 |
|---|
| 2025.12.16 | ₩36,365 | ₩40,093 | ₩33,585 | ₩36,197 | -0.46% | 4.5천 |
|---|
| 2025.12.15 | ₩36,552 | ₩36,552 | ₩36,552 | ₩36,552 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,594 | ₩37,721 | ₩36,759 | ₩36,779 | -2.17% | 6.8천 |
|---|
| 2025.12.11 | ₩36,975 | ₩36,975 | ₩36,975 | ₩36,975 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,512 | ₩37,165 | ₩36,512 | ₩37,165 | +1.79% | 800 |
|---|
| 2025.12.09 | ₩36,592 | ₩36,604 | ₩36,439 | ₩36,439 | -0.42% | 1.1천 |
|---|
| 2025.12.08 | ₩36,413 | ₩36,524 | ₩36,258 | ₩36,406 | -0.02% | 5.8천 |
|---|
| 2025.12.05 | ₩36,552 | ₩36,739 | ₩36,525 | ₩36,600 | +0.13% | 2.1천 |
|---|
| 2025.12.04 | ₩36,601 | ₩36,601 | ₩36,601 | ₩36,601 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,753 | ₩36,753 | ₩36,753 | ₩36,753 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩36,632 | ₩36,632 | ₩36,532 | ₩36,532 | -0.27% | 200 |
|---|
| 2025.12.01 | ₩36,491 | ₩36,491 | ₩36,430 | ₩36,430 | -0.17% | 300 |
|---|
| 2025.11.28 | ₩36,723 | ₩36,725 | ₩36,723 | ₩36,725 | +0.01% | 200 |
|---|
| 2025.11.26 | ₩36,792 | ₩36,792 | ₩36,792 | ₩36,792 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩36,418 | ₩36,518 | ₩36,418 | ₩36,518 | +0.28% | 100 |
|---|
| 2025.11.24 | ₩36,143 | ₩36,143 | ₩36,143 | ₩36,143 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩35,055 | ₩35,537 | ₩35,055 | ₩35,537 | +1.38% | 300 |
|---|
| 2025.11.20 | ₩35,175 | ₩35,175 | ₩35,175 | ₩35,175 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,607 | ₩35,607 | ₩35,607 | ₩35,607 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,519 | ₩35,519 | ₩35,519 | ₩35,519 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,870 | ₩35,870 | ₩35,870 | ₩35,870 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,338 | ₩36,338 | ₩36,338 | ₩36,338 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩36,779 | ₩36,779 | ₩36,558 | ₩36,558 | -0.60% | 6천 |
|---|
| 2025.11.12 | ₩37,231 | ₩37,367 | ₩37,231 | ₩37,280 | +0.13% | 600 |
|---|
| 2025.11.11 | ₩37,164 | ₩37,164 | ₩37,164 | ₩37,164 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,919 | ₩36,919 | ₩36,919 | ₩36,919 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩35,964 | ₩36,271 | ₩35,863 | ₩36,216 | +0.70% | 7.7천 |
|---|
| 2025.11.06 | ₩36,324 | ₩36,324 | ₩36,324 | ₩36,324 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩36,556 | ₩36,556 | ₩36,556 | ₩36,556 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,272 | ₩36,272 | ₩36,272 | ₩36,272 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,886 | ₩36,886 | ₩36,886 | ₩36,886 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,725 | ₩36,867 | ₩36,725 | ₩36,867 | +0.39% | 5.9천 |
|---|
| 2025.10.30 | ₩36,811 | ₩36,811 | ₩36,811 | ₩36,811 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩37,013 | ₩37,013 | ₩37,013 | ₩37,013 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩37,280 | ₩37,280 | ₩37,280 | ₩37,280 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩37,366 | ₩37,366 | ₩37,366 | ₩37,366 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩37,031 | ₩37,031 | ₩37,031 | ₩37,031 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,725 | ₩36,725 | ₩36,725 | ₩36,725 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩36,365 | ₩36,605 | ₩36,365 | ₩36,605 | +0.66% | 500 |
|---|
| 2025.10.21 | ₩36,979 | ₩36,979 | ₩35,696 | ₩36,878 | -0.27% | 400 |
|---|
| 2025.10.20 | ₩37,093 | ₩37,093 | ₩37,093 | ₩37,093 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,470 | ₩36,540 | ₩36,218 | ₩36,540 | +0.19% | 1.5천 |
|---|
| 2025.10.16 | ₩36,518 | ₩36,518 | ₩36,518 | ₩36,518 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,534 | ₩36,534 | ₩36,508 | ₩36,508 | -0.07% | 400 |
|---|
| 2025.10.14 | ₩36,236 | ₩36,236 | ₩36,236 | ₩36,236 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,351 | ₩36,351 | ₩36,222 | ₩36,258 | -0.26% | 300 |
|---|
| 2025.10.10 | ₩35,444 | ₩35,444 | ₩35,444 | ₩35,444 | 0.00% | 100 |
|---|