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 | ₩44,719 | ₩44,732 | ₩44,625 | ₩44,634 | -0.19% | 3.6천 |
| 2026.10.08 | ₩44,478 | ₩44,478 | ₩44,264 | ₩44,278 | -0.45% | 2.1천 |
| 2026.10.07 | ₩44,569 | ₩44,569 | ₩44,569 | ₩44,569 | 0.00% | 100 |
| 2026.10.06 | ₩44,764 | ₩44,764 | ₩44,764 | ₩44,764 | 0.00% | 200 |
| 2026.10.05 | ₩44,772 | ₩44,866 | ₩44,688 | ₩44,688 | -0.19% | 2천 |
| 2026.10.02 | ₩43,997 | ₩44,251 | ₩43,757 | ₩44,206 | +0.47% | 4.4천 |
| 2026.10.01 | ₩43,516 | ₩44,024 | ₩43,449 | ₩44,024 | +1.17% | 9.1천 |
| 2026.09.30 | ₩44,104 | ₩44,117 | ₩43,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,636 |
| -1.06% |
| 1.2천 |
| 2026.09.29 | ₩43,810 | ₩43,810 | ₩43,710 | ₩43,783 | -0.06% | 5.1천 |
|---|
| 2026.09.28 | ₩44,331 | ₩44,358 | ₩44,251 | ₩44,278 | -0.12% | 2.8천 |
|---|
| 2026.09.25 | ₩44,244 | ₩44,558 | ₩44,244 | ₩44,502 | +0.58% | 9.3천 |
|---|
| 2026.09.24 | ₩44,401 | ₩44,906 | ₩44,278 | ₩44,906 | +1.14% | 6.4천 |
|---|
| 2026.09.23 | ₩44,451 | ₩44,451 | ₩44,300 | ₩44,300 | -0.34% | 2.7천 |
|---|
| 2026.09.22 | ₩44,652 | ₩44,665 | ₩44,503 | ₩44,503 | -0.33% | 600 |
|---|
| 2026.09.21 | ₩44,184 | ₩44,637 | ₩44,051 | ₩44,637 | +1.03% | 1.5천 |
|---|
| 2026.09.18 | ₩43,636 | ₩43,743 | ₩43,543 | ₩43,670 | +0.08% | 7.8천 |
|---|
| 2026.09.17 | ₩43,810 | ₩43,810 | ₩43,810 | ₩43,810 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩43,588 | ₩43,588 | ₩43,588 | ₩43,588 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,917 | ₩43,917 | ₩43,917 | ₩43,917 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,977 | ₩43,984 | ₩43,977 | ₩43,984 | +0.02% | 500 |
|---|
| 2026.09.11 | ₩44,465 | ₩44,491 | ₩44,298 | ₩44,298 | -0.38% | 4.7천 |
|---|
| 2026.09.10 | ₩44,418 | ₩44,418 | ₩44,418 | ₩44,418 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,137 | ₩44,137 | ₩44,137 | ₩44,137 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,318 | ₩44,318 | ₩44,212 | ₩44,212 | -0.24% | 400 |
|---|
| 2026.09.04 | ₩44,210 | ₩44,256 | ₩44,210 | ₩44,256 | +0.11% | 700 |
|---|
| 2026.09.03 | ₩43,797 | ₩44,151 | ₩43,797 | ₩44,151 | +0.81% | 900 |
|---|
| 2026.09.02 | ₩43,710 | ₩44,104 | ₩43,710 | ₩43,937 | +0.52% | 800 |
|---|
| 2026.09.01 | ₩44,184 | ₩44,184 | ₩43,961 | ₩43,961 | -0.50% | 1.1천 |
|---|
| 2026.08.31 | ₩44,057 | ₩44,057 | ₩44,057 | ₩44,057 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩44,331 | ₩44,585 | ₩43,904 | ₩44,071 | -0.59% | 2.9천 |
|---|
| 2026.08.27 | ₩44,024 | ₩44,157 | ₩44,024 | ₩44,157 | +0.30% | 700 |
|---|
| 2026.08.26 | ₩43,289 | ₩43,493 | ₩43,289 | ₩43,493 | +0.47% | 100 |
|---|
| 2026.08.25 | ₩43,302 | ₩43,302 | ₩43,302 | ₩43,302 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩43,249 | ₩43,249 | ₩43,122 | ₩43,122 | -0.29% | 200 |
|---|
| 2026.08.21 | ₩43,379 | ₩43,379 | ₩43,379 | ₩43,379 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,222 | ₩43,342 | ₩42,995 | ₩43,342 | +0.28% | 2.5천 |
|---|
| 2026.08.19 | ₩42,955 | ₩43,249 | ₩42,915 | ₩43,249 | +0.68% | 3.4천 |
|---|
| 2026.08.18 | ₩42,669 | ₩42,669 | ₩42,669 | ₩42,669 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,316 | ₩43,322 | ₩43,309 | ₩43,309 | -0.02% | 400 |
|---|
| 2026.08.14 | ₩42,975 | ₩42,975 | ₩42,975 | ₩42,975 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,982 | ₩43,102 | ₩42,982 | ₩42,996 | +0.03% | 600 |
|---|
| 2026.08.12 | ₩43,162 | ₩43,162 | ₩43,162 | ₩43,162 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,668 | ₩42,668 | ₩42,668 | ₩42,668 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,821 | ₩42,821 | ₩42,821 | ₩42,821 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩42,380 | ₩42,380 | ₩42,327 | ₩42,370 | -0.03% | 500 |
|---|
| 2026.08.06 | ₩42,294 | ₩42,294 | ₩42,294 | ₩42,294 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,421 | ₩42,421 | ₩42,227 | ₩42,227 | -0.46% | 600 |
|---|
| 2026.08.04 | ₩42,193 | ₩42,247 | ₩42,193 | ₩42,213 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩41,525 | ₩41,592 | ₩41,525 | ₩41,592 | +0.16% | 200 |
|---|
| 2026.07.31 | ₩41,485 | ₩41,594 | ₩41,459 | ₩41,594 | +0.26% | 300 |
|---|
| 2026.07.30 | ₩41,191 | ₩41,191 | ₩41,191 | ₩41,191 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,024 | ₩41,024 | ₩40,594 | ₩40,594 | -1.05% | 100 |
|---|
| 2026.07.28 | ₩41,138 | ₩41,145 | ₩41,044 | ₩41,145 | +0.02% | 800 |
|---|
| 2026.07.27 | ₩41,392 | ₩41,392 | ₩41,392 | ₩41,392 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,692 | ₩41,692 | ₩41,692 | ₩41,692 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,886 | ₩41,886 | ₩41,715 | ₩41,715 | -0.41% | 600 |
|---|
| 2026.07.22 | ₩42,000 | ₩42,000 | ₩42,000 | ₩42,000 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,819 | ₩41,940 | ₩41,819 | ₩41,940 | +0.29% | 200 |
|---|
| 2026.07.20 | ₩41,392 | ₩41,392 | ₩41,173 | ₩41,173 | -0.53% | 500 |
|---|
| 2026.07.17 | ₩41,098 | ₩41,378 | ₩40,998 | ₩41,113 | +0.04% | 1.5천 |
|---|
| 2026.07.16 | ₩41,456 | ₩41,456 | ₩41,456 | ₩41,456 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,020 | ₩42,033 | ₩41,873 | ₩41,906 | -0.27% | 3.1천 |
|---|
| 2026.07.14 | ₩41,819 | ₩41,853 | ₩41,819 | ₩41,853 | +0.08% | 200 |
|---|
| 2026.07.13 | ₩41,715 | ₩41,715 | ₩41,715 | ₩41,715 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,806 | ₩41,926 | ₩41,806 | ₩41,926 | +0.29% | 300 |
|---|
| 2026.07.09 | ₩41,650 | ₩41,650 | ₩41,650 | ₩41,650 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩41,559 | ₩41,559 | ₩41,559 | ₩41,559 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,564 | ₩41,564 | ₩41,564 | ₩41,564 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,272 | ₩41,893 | ₩41,272 | ₩41,893 | +1.51% | 1.9천 |
|---|
| 2026.07.02 | ₩41,138 | ₩41,233 | ₩41,138 | ₩41,233 | +0.23% | 200 |
|---|
| 2026.07.01 | ₩41,592 | ₩41,592 | ₩41,390 | ₩41,390 | -0.49% | 200 |
|---|
| 2026.06.30 | ₩41,726 | ₩41,899 | ₩41,659 | ₩41,871 | +0.35% | 2.9천 |
|---|
| 2026.06.29 | ₩41,191 | ₩41,433 | ₩41,151 | ₩41,433 | +0.59% | 400 |
|---|
| 2026.06.26 | ₩41,031 | ₩41,031 | ₩41,031 | ₩41,031 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,606 | ₩41,659 | ₩41,439 | ₩41,439 | -0.40% | 600 |
|---|
| 2026.06.24 | ₩41,278 | ₩41,278 | ₩41,278 | ₩41,278 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,699 | ₩41,940 | ₩41,699 | ₩41,825 | +0.30% | 400 |
|---|
| 2026.06.22 | ₩43,356 | ₩43,356 | ₩43,089 | ₩43,089 | -0.62% | 200 |
|---|
| 2026.06.18 | ₩43,182 | ₩43,182 | ₩43,182 | ₩43,182 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,144 | ₩42,144 | ₩42,144 | ₩42,144 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩42,978 | ₩42,978 | ₩42,641 | ₩42,641 | -0.78% | 900 |
|---|
| 2026.06.15 | ₩42,841 | ₩43,099 | ₩42,741 | ₩42,995 | +0.36% | 3.2천 |
|---|
| 2026.06.12 | ₩42,033 | ₩42,367 | ₩42,033 | ₩42,260 | +0.54% | 3.2천 |
|---|
| 2026.06.11 | ₩42,193 | ₩42,193 | ₩42,193 | ₩42,193 | 0.00% | 2천 |
|---|
| 2026.06.10 | ₩41,646 | ₩41,646 | ₩40,998 | ₩41,018 | -1.51% | 1.3천 |
|---|
| 2026.06.09 | ₩41,646 | ₩41,712 | ₩41,418 | ₩41,639 | -0.02% | 600 |
|---|
| 2026.06.08 | ₩42,274 | ₩42,274 | ₩42,073 | ₩42,220 | -0.13% | 4.2천 |
|---|
| 2026.06.05 | ₩42,713 | ₩42,714 | ₩41,579 | ₩41,714 | -2.34% | 2.4천 |
|---|
| 2026.06.04 | ₩43,342 | ₩44,131 | ₩43,135 | ₩43,503 | +0.37% | 3천 |
|---|
| 2026.06.03 | ₩43,690 | ₩43,690 | ₩43,576 | ₩43,590 | -0.23% | 1.6천 |
|---|
| 2026.06.02 | ₩43,650 | ₩43,823 | ₩43,650 | ₩43,823 | +0.40% | 1천 |
|---|
| 2026.06.01 | ₩43,489 | ₩43,517 | ₩43,489 | ₩43,517 | +0.06% | 300 |
|---|
| 2026.05.29 | ₩42,935 | ₩42,935 | ₩42,935 | ₩42,935 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,674 | ₩42,955 | ₩42,674 | ₩42,955 | +0.66% | 1.4천 |
|---|
| 2026.05.27 | ₩42,714 | ₩42,714 | ₩42,574 | ₩42,641 | -0.17% | 900 |
|---|
| 2026.05.26 | ₩42,828 | ₩42,861 | ₩42,828 | ₩42,861 | +0.08% | 600 |
|---|
| 2026.05.22 | ₩42,527 | ₩42,527 | ₩42,358 | ₩42,358 | -0.40% | 700 |
|---|
| 2026.05.21 | ₩42,400 | ₩42,400 | ₩42,400 | ₩42,400 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,833 | ₩42,207 | ₩41,833 | ₩42,143 | +0.74% | 700 |
|---|
| 2026.05.19 | ₩41,659 | ₩41,740 | ₩41,659 | ₩41,740 | +0.20% | 200 |
|---|
| 2026.05.18 | ₩42,233 | ₩42,233 | ₩41,953 | ₩42,095 | -0.33% | 400 |
|---|
| 2026.05.15 | ₩42,434 | ₩42,434 | ₩42,307 | ₩42,340 | -0.22% | 2.1천 |
|---|
| 2026.05.14 | ₩42,648 | ₩42,749 | ₩42,648 | ₩42,749 | +0.24% | 200 |
|---|
| 2026.05.13 | ₩42,360 | ₩42,360 | ₩42,360 | ₩42,360 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,167 | ₩42,167 | ₩42,167 | ₩42,167 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩41,953 | ₩42,171 | ₩41,953 | ₩42,171 | +0.52% | 800 |
|---|
| 2026.05.08 | ₩41,893 | ₩41,893 | ₩41,893 | ₩41,893 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,585 | ₩41,646 | ₩41,541 | ₩41,541 | -0.11% | 2.9천 |
|---|
| 2026.05.06 | ₩41,759 | ₩41,806 | ₩41,759 | ₩41,806 | +0.11% | 300 |
|---|
| 2026.05.05 | ₩40,998 | ₩40,998 | ₩40,998 | ₩40,998 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,657 | ₩40,657 | ₩40,657 | ₩40,657 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩41,098 | ₩41,098 | ₩40,887 | ₩40,887 | -0.51% | 600 |
|---|
| 2026.04.30 | ₩40,704 | ₩41,074 | ₩40,704 | ₩41,074 | +0.91% | 200 |
|---|
| 2026.04.29 | ₩40,823 | ₩40,823 | ₩40,823 | ₩40,823 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩40,664 | ₩40,664 | ₩40,664 | ₩40,664 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,603 | ₩40,791 | ₩40,603 | ₩40,730 | +0.31% | 900 |
|---|
| 2026.04.24 | ₩40,630 | ₩40,630 | ₩40,630 | ₩40,630 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,603 | ₩40,630 | ₩40,412 | ₩40,412 | -0.47% | 1.3천 |
|---|
| 2026.04.22 | ₩40,485 | ₩40,485 | ₩40,485 | ₩40,485 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,283 | ₩40,296 | ₩40,082 | ₩40,082 | -0.50% | 1.4천 |
|---|
| 2026.04.20 | ₩40,216 | ₩40,296 | ₩40,216 | ₩40,251 | +0.09% | 4.1천 |
|---|
| 2026.04.17 | ₩40,308 | ₩40,308 | ₩40,308 | ₩40,308 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩40,116 | ₩40,116 | ₩40,116 | ₩40,116 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,109 | ₩40,109 | ₩40,109 | ₩40,109 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,815 | ₩40,089 | ₩39,815 | ₩40,089 | +0.69% | 200 |
|---|
| 2026.04.13 | ₩39,762 | ₩39,788 | ₩39,762 | ₩39,788 | +0.07% | 200 |
|---|
| 2026.04.10 | ₩39,441 | ₩39,441 | ₩39,441 | ₩39,441 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,362 | ₩39,362 | ₩39,362 | ₩39,362 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩39,195 | ₩39,195 | ₩39,195 | ₩39,195 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩38,273 | ₩38,273 | ₩38,273 | ₩38,273 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,372 | ₩38,372 | ₩38,305 | ₩38,305 | -0.17% | 100 |
|---|
| 2026.04.02 | ₩38,065 | ₩38,065 | ₩38,065 | ₩38,065 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,003 | ₩38,003 | ₩38,003 | ₩38,003 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,623 | ₩37,623 | ₩37,623 | ₩37,623 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩36,996 | ₩36,996 | ₩36,719 | ₩36,719 | -0.75% | 3.8천 |
|---|
| 2026.03.27 | ₩36,876 | ₩36,876 | ₩36,876 | ₩36,876 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩36,943 | ₩36,943 | ₩36,943 | ₩36,943 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,584 | ₩37,584 | ₩37,584 | ₩37,584 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,384 | ₩37,384 | ₩37,183 | ₩37,183 | -0.54% | 200 |
|---|
| 2026.03.23 | ₩37,322 | ₩37,322 | ₩37,322 | ₩37,322 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩37,115 | ₩37,115 | ₩37,115 | ₩37,115 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,905 | ₩37,905 | ₩37,905 | ₩37,905 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,546 | ₩38,546 | ₩38,279 | ₩38,279 | -0.69% | 100 |
|---|
| 2026.03.17 | ₩38,786 | ₩38,820 | ₩38,786 | ₩38,820 | +0.09% | 200 |
|---|
| 2026.03.16 | ₩38,538 | ₩38,538 | ₩38,538 | ₩38,538 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,902 | ₩37,902 | ₩37,902 | ₩37,902 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,362 | ₩38,362 | ₩38,362 | ₩38,362 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩38,833 | ₩38,833 | ₩38,833 | ₩38,833 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,949 | ₩38,949 | ₩38,949 | ₩38,949 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩38,585 | ₩38,585 | ₩38,585 | ₩38,585 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩38,225 | ₩38,339 | ₩38,172 | ₩38,303 | +0.20% | 5.1천 |
|---|
| 2026.03.05 | ₩38,112 | ₩38,112 | ₩38,112 | ₩38,112 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,840 | ₩38,907 | ₩38,840 | ₩38,907 | +0.17% | 200 |
|---|
| 2026.03.03 | ₩38,208 | ₩38,208 | ₩38,208 | ₩38,208 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩38,960 | ₩39,146 | ₩38,960 | ₩39,146 | +0.48% | 300 |
|---|
| 2026.02.27 | ₩39,140 | ₩39,321 | ₩39,054 | ₩39,321 | +0.46% | 1.9천 |
|---|
| 2026.02.26 | ₩38,873 | ₩38,935 | ₩38,840 | ₩38,935 | +0.16% | 600 |
|---|
| 2026.02.25 | ₩39,191 | ₩39,191 | ₩39,191 | ₩39,191 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩38,880 | ₩38,880 | ₩38,784 | ₩38,784 | -0.25% | 300 |
|---|
| 2026.02.23 | ₩38,464 | ₩38,466 | ₩38,305 | ₩38,426 | -0.10% | 3.3천 |
|---|
| 2026.02.20 | ₩38,610 | ₩38,760 | ₩38,546 | ₩38,710 | +0.26% | 3.4천 |
|---|
| 2026.02.19 | ₩38,185 | ₩38,185 | ₩38,105 | ₩38,136 | -0.13% | 1.4천 |
|---|
| 2026.02.18 | ₩38,239 | ₩38,359 | ₩38,065 | ₩38,065 | -0.45% | 800 |
|---|
| 2026.02.17 | ₩37,607 | ₩37,756 | ₩37,424 | ₩37,756 | +0.40% | 6.5천 |
|---|
| 2026.02.13 | ₩37,877 | ₩37,877 | ₩37,877 | ₩37,877 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,931 | ₩37,931 | ₩37,764 | ₩37,764 | -0.44% | 200 |
|---|
| 2026.02.11 | ₩38,639 | ₩38,639 | ₩38,639 | ₩38,639 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩38,305 | ₩38,332 | ₩38,305 | ₩38,332 | +0.07% | 400 |
|---|
| 2026.02.09 | ₩38,492 | ₩38,586 | ₩38,492 | ₩38,573 | +0.21% | 600 |
|---|
| 2026.02.06 | ₩37,510 | ₩37,971 | ₩37,510 | ₩37,971 | +1.23% | 1.1만 |
|---|
| 2026.02.05 | ₩37,103 | ₩37,103 | ₩36,590 | ₩36,590 | -1.38% | 400 |
|---|
| 2026.02.04 | ₩37,551 | ₩37,551 | ₩37,357 | ₩37,452 | -0.26% | 1.8천 |
|---|
| 2026.02.03 | ₩37,504 | ₩37,688 | ₩37,504 | ₩37,688 | +0.49% | 500 |
|---|
| 2026.02.02 | ₩37,424 | ₩37,458 | ₩37,384 | ₩37,458 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩37,891 | ₩37,891 | ₩37,365 | ₩37,365 | -1.39% | 500 |
|---|
| 2026.01.29 | ₩38,583 | ₩38,583 | ₩38,583 | ₩38,583 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩38,366 | ₩38,366 | ₩38,366 | ₩38,366 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,272 | ₩38,272 | ₩38,272 | ₩38,272 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩37,624 | ₩37,624 | ₩37,624 | ₩37,624 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,397 | ₩37,490 | ₩37,384 | ₩37,384 | -0.04% | 600 |
|---|
| 2026.01.22 | ₩37,370 | ₩37,370 | ₩37,370 | ₩37,370 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩36,488 | ₩37,003 | ₩36,488 | ₩37,003 | +1.41% | 700 |
|---|
| 2026.01.20 | ₩36,375 | ₩36,375 | ₩36,375 | ₩36,375 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,116 | ₩37,116 | ₩37,116 | ₩37,116 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,243 | ₩37,243 | ₩37,243 | ₩37,243 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩37,041 | ₩37,277 | ₩37,036 | ₩37,243 | +0.54% | 3.5천 |
|---|
| 2026.01.13 | ₩36,876 | ₩37,370 | ₩36,876 | ₩37,114 | +0.64% | 5.5천 |
|---|
| 2026.01.12 | ₩37,183 | ₩37,350 | ₩37,183 | ₩37,350 | +0.45% | 100 |
|---|
| 2026.01.09 | ₩36,502 | ₩36,816 | ₩36,502 | ₩36,816 | +0.86% | 300 |
|---|
| 2026.01.08 | ₩36,356 | ₩36,422 | ₩36,356 | ₩36,422 | +0.18% | 600 |
|---|
| 2026.01.07 | ₩36,702 | ₩36,702 | ₩36,475 | ₩36,548 | -0.42% | 900 |
|---|
| 2026.01.06 | ₩36,736 | ₩36,736 | ₩36,736 | ₩36,736 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,288 | ₩36,428 | ₩36,288 | ₩36,428 | +0.39% | 300 |
|---|
| 2026.01.02 | ₩35,807 | ₩35,927 | ₩35,740 | ₩35,815 | +0.02% | 7.7천 |
|---|
| 2025.12.31 | ₩35,577 | ₩35,577 | ₩35,577 | ₩35,577 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩35,856 | ₩35,856 | ₩35,856 | ₩35,856 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩35,941 | ₩35,941 | ₩32,868 | ₩35,780 | -0.45% | 2.7천 |
|---|
| 2025.12.26 | ₩36,181 | ₩36,181 | ₩36,014 | ₩36,074 | -0.30% | 500 |
|---|
| 2025.12.24 | ₩35,900 | ₩35,927 | ₩35,827 | ₩35,827 | -0.20% | 8.7천 |
|---|
| 2025.12.23 | ₩35,460 | ₩35,725 | ₩35,460 | ₩35,725 | +0.75% | 300 |
|---|
| 2025.12.22 | ₩35,446 | ₩35,446 | ₩35,446 | ₩35,446 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩35,139 | ₩36,809 | ₩35,139 | ₩36,703 | +4.45% | 1천 |
|---|
| 2025.12.18 | ₩36,336 | ₩36,336 | ₩36,336 | ₩36,336 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩34,738 | ₩36,472 | ₩34,738 | ₩35,908 | +3.37% | 5.8천 |
|---|
| 2025.12.16 | ₩36,355 | ₩40,082 | ₩33,576 | ₩36,188 | -0.46% | 4.5천 |
|---|
| 2025.12.15 | ₩36,542 | ₩36,542 | ₩36,542 | ₩36,542 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,584 | ₩37,711 | ₩36,749 | ₩36,769 | -2.17% | 6.8천 |
|---|
| 2025.12.11 | ₩36,965 | ₩36,965 | ₩36,965 | ₩36,965 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,502 | ₩37,155 | ₩36,502 | ₩37,155 | +1.79% | 800 |
|---|
| 2025.12.09 | ₩36,582 | ₩36,594 | ₩36,430 | ₩36,430 | -0.42% | 1.1천 |
|---|
| 2025.12.08 | ₩36,403 | ₩36,514 | ₩36,248 | ₩36,396 | -0.02% | 5.8천 |
|---|
| 2025.12.05 | ₩36,542 | ₩36,729 | ₩36,515 | ₩36,590 | +0.13% | 2.1천 |
|---|
| 2025.12.04 | ₩36,591 | ₩36,591 | ₩36,591 | ₩36,591 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,744 | ₩36,744 | ₩36,744 | ₩36,744 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩36,622 | ₩36,622 | ₩36,522 | ₩36,522 | -0.27% | 200 |
|---|
| 2025.12.01 | ₩36,482 | ₩36,482 | ₩36,420 | ₩36,420 | -0.17% | 300 |
|---|
| 2025.11.28 | ₩36,713 | ₩36,715 | ₩36,713 | ₩36,715 | +0.01% | 200 |
|---|
| 2025.11.26 | ₩36,782 | ₩36,782 | ₩36,782 | ₩36,782 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩36,408 | ₩36,508 | ₩36,408 | ₩36,508 | +0.28% | 100 |
|---|
| 2025.11.24 | ₩36,133 | ₩36,133 | ₩36,133 | ₩36,133 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩35,045 | ₩35,528 | ₩35,045 | ₩35,528 | +1.38% | 300 |
|---|
| 2025.11.20 | ₩35,166 | ₩35,166 | ₩35,166 | ₩35,166 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,597 | ₩35,597 | ₩35,597 | ₩35,597 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,509 | ₩35,509 | ₩35,509 | ₩35,509 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,860 | ₩35,860 | ₩35,860 | ₩35,860 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩36,769 | ₩36,769 | ₩36,548 | ₩36,548 | -0.60% | 6천 |
|---|
| 2025.11.12 | ₩37,221 | ₩37,357 | ₩37,221 | ₩37,270 | +0.13% | 600 |
|---|
| 2025.11.11 | ₩37,154 | ₩37,154 | ₩37,154 | ₩37,154 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,909 | ₩36,909 | ₩36,909 | ₩36,909 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩35,954 | ₩36,261 | ₩35,854 | ₩36,206 | +0.70% | 7.7천 |
|---|
| 2025.11.06 | ₩36,315 | ₩36,315 | ₩36,315 | ₩36,315 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩36,546 | ₩36,546 | ₩36,546 | ₩36,546 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,263 | ₩36,263 | ₩36,263 | ₩36,263 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,876 | ₩36,876 | ₩36,876 | ₩36,876 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,715 | ₩36,857 | ₩36,715 | ₩36,857 | +0.39% | 5.9천 |
|---|
| 2025.10.30 | ₩36,801 | ₩36,801 | ₩36,801 | ₩36,801 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩37,003 | ₩37,003 | ₩37,003 | ₩37,003 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩37,270 | ₩37,270 | ₩37,270 | ₩37,270 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩37,355 | ₩37,355 | ₩37,355 | ₩37,355 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩37,021 | ₩37,021 | ₩37,021 | ₩37,021 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,715 | ₩36,715 | ₩36,715 | ₩36,715 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩36,355 | ₩36,595 | ₩36,355 | ₩36,595 | +0.66% | 500 |
|---|
| 2025.10.21 | ₩36,969 | ₩36,969 | ₩35,687 | ₩36,868 | -0.27% | 400 |
|---|
| 2025.10.20 | ₩37,083 | ₩37,083 | ₩37,083 | ₩37,083 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,460 | ₩36,530 | ₩36,208 | ₩36,530 | +0.19% | 1.5천 |
|---|
| 2025.10.16 | ₩36,508 | ₩36,508 | ₩36,508 | ₩36,508 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,524 | ₩36,524 | ₩36,498 | ₩36,498 | -0.07% | 400 |
|---|
| 2025.10.14 | ₩36,226 | ₩36,226 | ₩36,226 | ₩36,226 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,341 | ₩36,341 | ₩36,212 | ₩36,248 | -0.26% | 300 |
|---|
| 2025.10.10 | ₩35,434 | ₩35,434 | ₩35,434 | ₩35,434 | 0.00% | 100 |
|---|