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 | ₩44,712 | ₩44,725 | ₩44,618 | ₩44,628 | -0.19% | 3.6천 |
| 2026.10.08 | ₩44,471 | ₩44,471 | ₩44,258 | ₩44,271 | -0.45% | 2.1천 |
| 2026.10.07 | ₩44,562 | ₩44,562 | ₩44,562 | ₩44,562 | 0.00% | 100 |
| 2026.10.06 | ₩44,757 | ₩44,757 | ₩44,757 | ₩44,757 | 0.00% | 200 |
| 2026.10.05 | ₩44,765 | ₩44,859 | ₩44,681 | ₩44,681 | -0.19% | 2천 |
| 2026.10.02 | ₩43,991 | ₩44,244 | ₩43,750 | ₩44,199 | +0.47% | 4.4천 |
| 2026.10.01 | ₩43,510 | ₩44,017 | ₩43,443 | ₩44,017 | +1.17% | 9.1천 |
| 2026.09.30 | ₩44,097 | ₩44,111 | ₩43,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,630 |
| -1.06% |
| 1.2천 |
| 2026.09.29 | ₩43,804 | ₩43,804 | ₩43,703 | ₩43,777 | -0.06% | 5.1천 |
|---|
| 2026.09.28 | ₩44,324 | ₩44,351 | ₩44,244 | ₩44,271 | -0.12% | 2.8천 |
|---|
| 2026.09.25 | ₩44,238 | ₩44,552 | ₩44,238 | ₩44,495 | +0.58% | 9.3천 |
|---|
| 2026.09.24 | ₩44,394 | ₩44,899 | ₩44,271 | ₩44,899 | +1.14% | 6.4천 |
|---|
| 2026.09.23 | ₩44,445 | ₩44,445 | ₩44,294 | ₩44,294 | -0.34% | 2.7천 |
|---|
| 2026.09.22 | ₩44,645 | ₩44,658 | ₩44,497 | ₩44,497 | -0.33% | 600 |
|---|
| 2026.09.21 | ₩44,178 | ₩44,630 | ₩44,044 | ₩44,630 | +1.03% | 1.5천 |
|---|
| 2026.09.18 | ₩43,630 | ₩43,737 | ₩43,536 | ₩43,663 | +0.08% | 7.8천 |
|---|
| 2026.09.17 | ₩43,804 | ₩43,804 | ₩43,804 | ₩43,804 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩43,582 | ₩43,582 | ₩43,582 | ₩43,582 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,910 | ₩43,910 | ₩43,910 | ₩43,910 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,970 | ₩43,977 | ₩43,970 | ₩43,977 | +0.02% | 500 |
|---|
| 2026.09.11 | ₩44,458 | ₩44,485 | ₩44,291 | ₩44,291 | -0.38% | 4.7천 |
|---|
| 2026.09.10 | ₩44,411 | ₩44,411 | ₩44,411 | ₩44,411 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,131 | ₩44,131 | ₩44,131 | ₩44,131 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,311 | ₩44,311 | ₩44,206 | ₩44,206 | -0.24% | 400 |
|---|
| 2026.09.04 | ₩44,203 | ₩44,250 | ₩44,203 | ₩44,250 | +0.11% | 700 |
|---|
| 2026.09.03 | ₩43,790 | ₩44,144 | ₩43,790 | ₩44,144 | +0.81% | 900 |
|---|
| 2026.09.02 | ₩43,703 | ₩44,097 | ₩43,703 | ₩43,930 | +0.52% | 800 |
|---|
| 2026.09.01 | ₩44,178 | ₩44,178 | ₩43,954 | ₩43,954 | -0.50% | 1.1천 |
|---|
| 2026.08.31 | ₩44,051 | ₩44,051 | ₩44,051 | ₩44,051 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩44,324 | ₩44,578 | ₩43,897 | ₩44,064 | -0.59% | 2.9천 |
|---|
| 2026.08.27 | ₩44,017 | ₩44,151 | ₩44,017 | ₩44,151 | +0.30% | 700 |
|---|
| 2026.08.26 | ₩43,283 | ₩43,487 | ₩43,283 | ₩43,487 | +0.47% | 100 |
|---|
| 2026.08.25 | ₩43,296 | ₩43,296 | ₩43,296 | ₩43,296 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩43,242 | ₩43,242 | ₩43,116 | ₩43,116 | -0.29% | 200 |
|---|
| 2026.08.21 | ₩43,372 | ₩43,372 | ₩43,372 | ₩43,372 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,216 | ₩43,336 | ₩42,989 | ₩43,336 | +0.28% | 2.5천 |
|---|
| 2026.08.19 | ₩42,949 | ₩43,242 | ₩42,908 | ₩43,242 | +0.68% | 3.4천 |
|---|
| 2026.08.18 | ₩42,663 | ₩42,663 | ₩42,663 | ₩42,663 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,309 | ₩43,316 | ₩43,303 | ₩43,303 | -0.02% | 400 |
|---|
| 2026.08.14 | ₩42,969 | ₩42,969 | ₩42,969 | ₩42,969 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,975 | ₩43,095 | ₩42,975 | ₩42,990 | +0.03% | 600 |
|---|
| 2026.08.12 | ₩43,156 | ₩43,156 | ₩43,156 | ₩43,156 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,661 | ₩42,661 | ₩42,661 | ₩42,661 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,815 | ₩42,815 | ₩42,815 | ₩42,815 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩42,374 | ₩42,374 | ₩42,321 | ₩42,363 | -0.03% | 500 |
|---|
| 2026.08.06 | ₩42,287 | ₩42,287 | ₩42,287 | ₩42,287 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,414 | ₩42,414 | ₩42,220 | ₩42,220 | -0.46% | 600 |
|---|
| 2026.08.04 | ₩42,187 | ₩42,241 | ₩42,187 | ₩42,207 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩41,519 | ₩41,586 | ₩41,519 | ₩41,586 | +0.16% | 200 |
|---|
| 2026.07.31 | ₩41,479 | ₩41,587 | ₩41,452 | ₩41,587 | +0.26% | 300 |
|---|
| 2026.07.30 | ₩41,185 | ₩41,185 | ₩41,185 | ₩41,185 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,018 | ₩41,018 | ₩40,588 | ₩40,588 | -1.05% | 100 |
|---|
| 2026.07.28 | ₩41,132 | ₩41,138 | ₩41,038 | ₩41,138 | +0.02% | 800 |
|---|
| 2026.07.27 | ₩41,386 | ₩41,386 | ₩41,386 | ₩41,386 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,686 | ₩41,686 | ₩41,686 | ₩41,686 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,880 | ₩41,880 | ₩41,709 | ₩41,709 | -0.41% | 600 |
|---|
| 2026.07.22 | ₩41,993 | ₩41,993 | ₩41,993 | ₩41,993 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,813 | ₩41,933 | ₩41,813 | ₩41,933 | +0.29% | 200 |
|---|
| 2026.07.20 | ₩41,386 | ₩41,386 | ₩41,166 | ₩41,166 | -0.53% | 500 |
|---|
| 2026.07.17 | ₩41,092 | ₩41,372 | ₩40,991 | ₩41,106 | +0.04% | 1.5천 |
|---|
| 2026.07.16 | ₩41,450 | ₩41,450 | ₩41,450 | ₩41,450 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,013 | ₩42,027 | ₩41,866 | ₩41,900 | -0.27% | 3.1천 |
|---|
| 2026.07.14 | ₩41,813 | ₩41,846 | ₩41,813 | ₩41,846 | +0.08% | 200 |
|---|
| 2026.07.13 | ₩41,709 | ₩41,709 | ₩41,709 | ₩41,709 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,800 | ₩41,920 | ₩41,800 | ₩41,920 | +0.29% | 300 |
|---|
| 2026.07.09 | ₩41,643 | ₩41,643 | ₩41,643 | ₩41,643 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩41,553 | ₩41,553 | ₩41,553 | ₩41,553 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,558 | ₩41,558 | ₩41,558 | ₩41,558 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,265 | ₩41,887 | ₩41,265 | ₩41,887 | +1.51% | 1.9천 |
|---|
| 2026.07.02 | ₩41,132 | ₩41,227 | ₩41,132 | ₩41,227 | +0.23% | 200 |
|---|
| 2026.07.01 | ₩41,586 | ₩41,586 | ₩41,384 | ₩41,384 | -0.49% | 200 |
|---|
| 2026.06.30 | ₩41,720 | ₩41,893 | ₩41,653 | ₩41,865 | +0.35% | 2.9천 |
|---|
| 2026.06.29 | ₩41,185 | ₩41,427 | ₩41,145 | ₩41,427 | +0.59% | 400 |
|---|
| 2026.06.26 | ₩41,025 | ₩41,025 | ₩41,025 | ₩41,025 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,599 | ₩41,653 | ₩41,432 | ₩41,432 | -0.40% | 600 |
|---|
| 2026.06.24 | ₩41,272 | ₩41,272 | ₩41,272 | ₩41,272 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,693 | ₩41,933 | ₩41,693 | ₩41,818 | +0.30% | 400 |
|---|
| 2026.06.22 | ₩43,349 | ₩43,349 | ₩43,082 | ₩43,082 | -0.62% | 200 |
|---|
| 2026.06.18 | ₩43,176 | ₩43,176 | ₩43,176 | ₩43,176 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,138 | ₩42,138 | ₩42,138 | ₩42,138 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩42,971 | ₩42,971 | ₩42,635 | ₩42,635 | -0.78% | 900 |
|---|
| 2026.06.15 | ₩42,835 | ₩43,093 | ₩42,735 | ₩42,989 | +0.36% | 3.2천 |
|---|
| 2026.06.12 | ₩42,027 | ₩42,361 | ₩42,027 | ₩42,254 | +0.54% | 3.2천 |
|---|
| 2026.06.11 | ₩42,187 | ₩42,187 | ₩42,187 | ₩42,187 | 0.00% | 2천 |
|---|
| 2026.06.10 | ₩41,639 | ₩41,639 | ₩40,991 | ₩41,012 | -1.51% | 1.3천 |
|---|
| 2026.06.09 | ₩41,639 | ₩41,706 | ₩41,412 | ₩41,633 | -0.02% | 600 |
|---|
| 2026.06.08 | ₩42,267 | ₩42,267 | ₩42,067 | ₩42,214 | -0.13% | 4.2천 |
|---|
| 2026.06.05 | ₩42,707 | ₩42,708 | ₩41,573 | ₩41,708 | -2.34% | 2.4천 |
|---|
| 2026.06.04 | ₩43,336 | ₩44,124 | ₩43,129 | ₩43,496 | +0.37% | 3천 |
|---|
| 2026.06.03 | ₩43,683 | ₩43,683 | ₩43,570 | ₩43,583 | -0.23% | 1.6천 |
|---|
| 2026.06.02 | ₩43,643 | ₩43,817 | ₩43,643 | ₩43,817 | +0.40% | 1천 |
|---|
| 2026.06.01 | ₩43,483 | ₩43,511 | ₩43,483 | ₩43,511 | +0.06% | 300 |
|---|
| 2026.05.29 | ₩42,929 | ₩42,929 | ₩42,929 | ₩42,929 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,668 | ₩42,949 | ₩42,668 | ₩42,949 | +0.66% | 1.4천 |
|---|
| 2026.05.27 | ₩42,708 | ₩42,708 | ₩42,568 | ₩42,635 | -0.17% | 900 |
|---|
| 2026.05.26 | ₩42,822 | ₩42,855 | ₩42,822 | ₩42,855 | +0.08% | 600 |
|---|
| 2026.05.22 | ₩42,521 | ₩42,521 | ₩42,351 | ₩42,351 | -0.40% | 700 |
|---|
| 2026.05.21 | ₩42,394 | ₩42,394 | ₩42,394 | ₩42,394 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,826 | ₩42,200 | ₩41,826 | ₩42,136 | +0.74% | 700 |
|---|
| 2026.05.19 | ₩41,653 | ₩41,734 | ₩41,653 | ₩41,734 | +0.20% | 200 |
|---|
| 2026.05.18 | ₩42,227 | ₩42,227 | ₩41,947 | ₩42,088 | -0.33% | 400 |
|---|
| 2026.05.15 | ₩42,428 | ₩42,428 | ₩42,301 | ₩42,334 | -0.22% | 2.1천 |
|---|
| 2026.05.14 | ₩42,641 | ₩42,743 | ₩42,641 | ₩42,743 | +0.24% | 200 |
|---|
| 2026.05.13 | ₩42,354 | ₩42,354 | ₩42,354 | ₩42,354 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,160 | ₩42,160 | ₩42,160 | ₩42,160 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩41,947 | ₩42,164 | ₩41,947 | ₩42,164 | +0.52% | 800 |
|---|
| 2026.05.08 | ₩41,887 | ₩41,887 | ₩41,887 | ₩41,887 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,579 | ₩41,639 | ₩41,535 | ₩41,535 | -0.11% | 2.9천 |
|---|
| 2026.05.06 | ₩41,753 | ₩41,800 | ₩41,753 | ₩41,800 | +0.11% | 300 |
|---|
| 2026.05.05 | ₩40,991 | ₩40,991 | ₩40,991 | ₩40,991 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,651 | ₩40,651 | ₩40,651 | ₩40,651 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩41,092 | ₩41,092 | ₩40,881 | ₩40,881 | -0.51% | 600 |
|---|
| 2026.04.30 | ₩40,698 | ₩41,068 | ₩40,698 | ₩41,068 | +0.91% | 200 |
|---|
| 2026.04.29 | ₩40,816 | ₩40,816 | ₩40,816 | ₩40,816 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩40,658 | ₩40,658 | ₩40,658 | ₩40,658 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,597 | ₩40,784 | ₩40,597 | ₩40,724 | +0.31% | 900 |
|---|
| 2026.04.24 | ₩40,624 | ₩40,624 | ₩40,624 | ₩40,624 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,597 | ₩40,624 | ₩40,406 | ₩40,406 | -0.47% | 1.3천 |
|---|
| 2026.04.22 | ₩40,479 | ₩40,479 | ₩40,479 | ₩40,479 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,277 | ₩40,290 | ₩40,076 | ₩40,076 | -0.50% | 1.4천 |
|---|
| 2026.04.20 | ₩40,210 | ₩40,290 | ₩40,210 | ₩40,245 | +0.09% | 4.1천 |
|---|
| 2026.04.17 | ₩40,302 | ₩40,302 | ₩40,302 | ₩40,302 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩40,110 | ₩40,110 | ₩40,110 | ₩40,110 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,103 | ₩40,103 | ₩40,103 | ₩40,103 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,809 | ₩40,083 | ₩39,809 | ₩40,083 | +0.69% | 200 |
|---|
| 2026.04.13 | ₩39,756 | ₩39,783 | ₩39,756 | ₩39,783 | +0.07% | 200 |
|---|
| 2026.04.10 | ₩39,435 | ₩39,435 | ₩39,435 | ₩39,435 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,356 | ₩39,356 | ₩39,356 | ₩39,356 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩39,189 | ₩39,189 | ₩39,189 | ₩39,189 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩38,268 | ₩38,268 | ₩38,268 | ₩38,268 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,366 | ₩38,366 | ₩38,300 | ₩38,300 | -0.17% | 100 |
|---|
| 2026.04.02 | ₩38,059 | ₩38,059 | ₩38,059 | ₩38,059 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩37,998 | ₩37,998 | ₩37,998 | ₩37,998 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,617 | ₩37,617 | ₩37,617 | ₩37,617 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩36,991 | ₩36,991 | ₩36,714 | ₩36,714 | -0.75% | 3.8천 |
|---|
| 2026.03.27 | ₩36,870 | ₩36,870 | ₩36,870 | ₩36,870 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩36,937 | ₩36,937 | ₩36,937 | ₩36,937 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,578 | ₩37,578 | ₩37,578 | ₩37,578 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,378 | ₩37,378 | ₩37,178 | ₩37,178 | -0.54% | 200 |
|---|
| 2026.03.23 | ₩37,316 | ₩37,316 | ₩37,316 | ₩37,316 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩37,109 | ₩37,109 | ₩37,109 | ₩37,109 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,899 | ₩37,899 | ₩37,899 | ₩37,899 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,540 | ₩38,540 | ₩38,273 | ₩38,273 | -0.69% | 100 |
|---|
| 2026.03.17 | ₩38,781 | ₩38,814 | ₩38,781 | ₩38,814 | +0.09% | 200 |
|---|
| 2026.03.16 | ₩38,532 | ₩38,532 | ₩38,532 | ₩38,532 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,896 | ₩37,896 | ₩37,896 | ₩37,896 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,356 | ₩38,356 | ₩38,356 | ₩38,356 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩38,827 | ₩38,827 | ₩38,827 | ₩38,827 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,944 | ₩38,944 | ₩38,944 | ₩38,944 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩38,579 | ₩38,579 | ₩38,579 | ₩38,579 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩38,220 | ₩38,333 | ₩38,166 | ₩38,297 | +0.20% | 5.1천 |
|---|
| 2026.03.05 | ₩38,106 | ₩38,106 | ₩38,106 | ₩38,106 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,834 | ₩38,901 | ₩38,834 | ₩38,901 | +0.17% | 200 |
|---|
| 2026.03.03 | ₩38,202 | ₩38,202 | ₩38,202 | ₩38,202 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩38,954 | ₩39,140 | ₩38,954 | ₩39,140 | +0.48% | 300 |
|---|
| 2026.02.27 | ₩39,135 | ₩39,315 | ₩39,048 | ₩39,315 | +0.46% | 1.9천 |
|---|
| 2026.02.26 | ₩38,867 | ₩38,929 | ₩38,834 | ₩38,929 | +0.16% | 600 |
|---|
| 2026.02.25 | ₩39,185 | ₩39,185 | ₩39,185 | ₩39,185 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩38,874 | ₩38,874 | ₩38,778 | ₩38,778 | -0.25% | 300 |
|---|
| 2026.02.23 | ₩38,459 | ₩38,460 | ₩38,300 | ₩38,420 | -0.10% | 3.3천 |
|---|
| 2026.02.20 | ₩38,604 | ₩38,754 | ₩38,540 | ₩38,704 | +0.26% | 3.4천 |
|---|
| 2026.02.19 | ₩38,179 | ₩38,179 | ₩38,099 | ₩38,130 | -0.13% | 1.4천 |
|---|
| 2026.02.18 | ₩38,233 | ₩38,353 | ₩38,059 | ₩38,059 | -0.45% | 800 |
|---|
| 2026.02.17 | ₩37,601 | ₩37,751 | ₩37,418 | ₩37,751 | +0.40% | 6.5천 |
|---|
| 2026.02.13 | ₩37,871 | ₩37,871 | ₩37,871 | ₩37,871 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,926 | ₩37,926 | ₩37,759 | ₩37,759 | -0.44% | 200 |
|---|
| 2026.02.11 | ₩38,634 | ₩38,634 | ₩38,634 | ₩38,634 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩38,300 | ₩38,326 | ₩38,300 | ₩38,326 | +0.07% | 400 |
|---|
| 2026.02.09 | ₩38,487 | ₩38,580 | ₩38,487 | ₩38,567 | +0.21% | 600 |
|---|
| 2026.02.06 | ₩37,505 | ₩37,966 | ₩37,505 | ₩37,966 | +1.23% | 1.1만 |
|---|
| 2026.02.05 | ₩37,097 | ₩37,097 | ₩36,584 | ₩36,584 | -1.38% | 400 |
|---|
| 2026.02.04 | ₩37,545 | ₩37,545 | ₩37,351 | ₩37,446 | -0.26% | 1.8천 |
|---|
| 2026.02.03 | ₩37,498 | ₩37,683 | ₩37,498 | ₩37,683 | +0.49% | 500 |
|---|
| 2026.02.02 | ₩37,418 | ₩37,453 | ₩37,378 | ₩37,453 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩37,886 | ₩37,886 | ₩37,359 | ₩37,359 | -1.39% | 500 |
|---|
| 2026.01.29 | ₩38,578 | ₩38,578 | ₩38,578 | ₩38,578 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩38,360 | ₩38,360 | ₩38,360 | ₩38,360 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,266 | ₩38,266 | ₩38,266 | ₩38,266 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩37,618 | ₩37,618 | ₩37,618 | ₩37,618 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,391 | ₩37,485 | ₩37,378 | ₩37,378 | -0.04% | 600 |
|---|
| 2026.01.22 | ₩37,365 | ₩37,365 | ₩37,365 | ₩37,365 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩36,483 | ₩36,997 | ₩36,483 | ₩36,997 | +1.41% | 700 |
|---|
| 2026.01.20 | ₩36,369 | ₩36,369 | ₩36,369 | ₩36,369 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,111 | ₩37,111 | ₩37,111 | ₩37,111 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,238 | ₩37,238 | ₩37,238 | ₩37,238 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩37,036 | ₩37,271 | ₩37,031 | ₩37,238 | +0.54% | 3.5천 |
|---|
| 2026.01.13 | ₩36,870 | ₩37,365 | ₩36,870 | ₩37,108 | +0.64% | 5.5천 |
|---|
| 2026.01.12 | ₩37,178 | ₩37,345 | ₩37,178 | ₩37,345 | +0.45% | 100 |
|---|
| 2026.01.09 | ₩36,496 | ₩36,810 | ₩36,496 | ₩36,810 | +0.86% | 300 |
|---|
| 2026.01.08 | ₩36,351 | ₩36,416 | ₩36,351 | ₩36,416 | +0.18% | 600 |
|---|
| 2026.01.07 | ₩36,697 | ₩36,697 | ₩36,470 | ₩36,543 | -0.42% | 900 |
|---|
| 2026.01.06 | ₩36,730 | ₩36,730 | ₩36,730 | ₩36,730 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,283 | ₩36,423 | ₩36,283 | ₩36,423 | +0.39% | 300 |
|---|
| 2026.01.02 | ₩35,802 | ₩35,922 | ₩35,735 | ₩35,810 | +0.02% | 7.7천 |
|---|
| 2025.12.31 | ₩35,572 | ₩35,572 | ₩35,572 | ₩35,572 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩35,851 | ₩35,851 | ₩35,851 | ₩35,851 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩35,935 | ₩35,935 | ₩32,863 | ₩35,775 | -0.45% | 2.7천 |
|---|
| 2025.12.26 | ₩36,176 | ₩36,176 | ₩36,009 | ₩36,069 | -0.30% | 500 |
|---|
| 2025.12.24 | ₩35,895 | ₩35,922 | ₩35,822 | ₩35,822 | -0.20% | 8.7천 |
|---|
| 2025.12.23 | ₩35,454 | ₩35,720 | ₩35,454 | ₩35,720 | +0.75% | 300 |
|---|
| 2025.12.22 | ₩35,441 | ₩35,441 | ₩35,441 | ₩35,441 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩35,134 | ₩36,803 | ₩35,134 | ₩36,698 | +4.45% | 1천 |
|---|
| 2025.12.18 | ₩36,331 | ₩36,331 | ₩36,331 | ₩36,331 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩34,733 | ₩36,467 | ₩34,733 | ₩35,903 | +3.37% | 5.8천 |
|---|
| 2025.12.16 | ₩36,349 | ₩40,076 | ₩33,571 | ₩36,182 | -0.46% | 4.5천 |
|---|
| 2025.12.15 | ₩36,536 | ₩36,536 | ₩36,536 | ₩36,536 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,578 | ₩37,705 | ₩36,743 | ₩36,763 | -2.17% | 6.8천 |
|---|
| 2025.12.11 | ₩36,960 | ₩36,960 | ₩36,960 | ₩36,960 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,496 | ₩37,149 | ₩36,496 | ₩37,149 | +1.79% | 800 |
|---|
| 2025.12.09 | ₩36,576 | ₩36,588 | ₩36,424 | ₩36,424 | -0.42% | 1.1천 |
|---|
| 2025.12.08 | ₩36,397 | ₩36,508 | ₩36,242 | ₩36,391 | -0.02% | 5.8천 |
|---|
| 2025.12.05 | ₩36,536 | ₩36,723 | ₩36,510 | ₩36,584 | +0.13% | 2.1천 |
|---|
| 2025.12.04 | ₩36,586 | ₩36,586 | ₩36,586 | ₩36,586 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,738 | ₩36,738 | ₩36,738 | ₩36,738 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩36,616 | ₩36,616 | ₩36,516 | ₩36,516 | -0.27% | 200 |
|---|
| 2025.12.01 | ₩36,476 | ₩36,476 | ₩36,415 | ₩36,415 | -0.17% | 300 |
|---|
| 2025.11.28 | ₩36,707 | ₩36,710 | ₩36,707 | ₩36,710 | +0.01% | 200 |
|---|
| 2025.11.26 | ₩36,777 | ₩36,777 | ₩36,777 | ₩36,777 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩36,403 | ₩36,503 | ₩36,403 | ₩36,503 | +0.28% | 100 |
|---|
| 2025.11.24 | ₩36,128 | ₩36,128 | ₩36,128 | ₩36,128 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩35,040 | ₩35,522 | ₩35,040 | ₩35,522 | +1.38% | 300 |
|---|
| 2025.11.20 | ₩35,160 | ₩35,160 | ₩35,160 | ₩35,160 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,592 | ₩35,592 | ₩35,592 | ₩35,592 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,504 | ₩35,504 | ₩35,504 | ₩35,504 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,855 | ₩35,855 | ₩35,855 | ₩35,855 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,323 | ₩36,323 | ₩36,323 | ₩36,323 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩36,763 | ₩36,763 | ₩36,543 | ₩36,543 | -0.60% | 6천 |
|---|
| 2025.11.12 | ₩37,215 | ₩37,351 | ₩37,215 | ₩37,264 | +0.13% | 600 |
|---|
| 2025.11.11 | ₩37,148 | ₩37,148 | ₩37,148 | ₩37,148 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,904 | ₩36,904 | ₩36,904 | ₩36,904 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩35,949 | ₩36,256 | ₩35,848 | ₩36,201 | +0.70% | 7.7천 |
|---|
| 2025.11.06 | ₩36,309 | ₩36,309 | ₩36,309 | ₩36,309 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩36,540 | ₩36,540 | ₩36,540 | ₩36,540 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,257 | ₩36,257 | ₩36,257 | ₩36,257 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,870 | ₩36,870 | ₩36,870 | ₩36,870 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,710 | ₩36,852 | ₩36,710 | ₩36,852 | +0.39% | 5.9천 |
|---|
| 2025.10.30 | ₩36,795 | ₩36,795 | ₩36,795 | ₩36,795 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩36,997 | ₩36,997 | ₩36,997 | ₩36,997 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩37,264 | ₩37,264 | ₩37,264 | ₩37,264 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩37,350 | ₩37,350 | ₩37,350 | ₩37,350 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩37,016 | ₩37,016 | ₩37,016 | ₩37,016 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,710 | ₩36,710 | ₩36,710 | ₩36,710 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩36,349 | ₩36,590 | ₩36,349 | ₩36,590 | +0.66% | 500 |
|---|
| 2025.10.21 | ₩36,964 | ₩36,964 | ₩35,681 | ₩36,862 | -0.27% | 400 |
|---|
| 2025.10.20 | ₩37,077 | ₩37,077 | ₩37,077 | ₩37,077 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,455 | ₩36,524 | ₩36,202 | ₩36,524 | +0.19% | 1.5천 |
|---|
| 2025.10.16 | ₩36,503 | ₩36,503 | ₩36,503 | ₩36,503 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,519 | ₩36,519 | ₩36,492 | ₩36,492 | -0.07% | 400 |
|---|
| 2025.10.14 | ₩36,221 | ₩36,221 | ₩36,221 | ₩36,221 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,336 | ₩36,336 | ₩36,206 | ₩36,242 | -0.26% | 300 |
|---|
| 2025.10.10 | ₩35,429 | ₩35,429 | ₩35,429 | ₩35,429 | 0.00% | 100 |
|---|