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 | ₩44,658 | ₩44,672 | ₩44,565 | ₩44,574 | -0.19% | 3.6천 |
| 2026.10.08 | ₩44,418 | ₩44,418 | ₩44,205 | ₩44,218 | -0.45% | 2.1천 |
| 2026.10.07 | ₩44,509 | ₩44,509 | ₩44,509 | ₩44,509 | 0.00% | 100 |
| 2026.10.06 | ₩44,704 | ₩44,704 | ₩44,704 | ₩44,704 | 0.00% | 200 |
| 2026.10.05 | ₩44,712 | ₩44,805 | ₩44,628 | ₩44,628 | -0.19% | 2천 |
| 2026.10.02 | ₩43,938 | ₩44,191 | ₩43,698 | ₩44,146 | +0.47% | 4.4천 |
| 2026.10.01 | ₩43,457 | ₩43,965 | ₩43,391 | ₩43,965 | +1.17% | 9.1천 |
| 2026.09.30 | ₩44,045 | ₩44,058 | ₩43,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,578 |
| -1.06% |
| 1.2천 |
| 2026.09.29 | ₩43,751 | ₩43,751 | ₩43,651 | ₩43,724 | -0.06% | 5.1천 |
|---|
| 2026.09.28 | ₩44,271 | ₩44,298 | ₩44,191 | ₩44,218 | -0.12% | 2.8천 |
|---|
| 2026.09.25 | ₩44,185 | ₩44,498 | ₩44,185 | ₩44,442 | +0.58% | 9.3천 |
|---|
| 2026.09.24 | ₩44,341 | ₩44,845 | ₩44,218 | ₩44,845 | +1.14% | 6.4천 |
|---|
| 2026.09.23 | ₩44,391 | ₩44,391 | ₩44,241 | ₩44,241 | -0.34% | 2.7천 |
|---|
| 2026.09.22 | ₩44,592 | ₩44,605 | ₩44,444 | ₩44,444 | -0.33% | 600 |
|---|
| 2026.09.21 | ₩44,125 | ₩44,577 | ₩43,991 | ₩44,577 | +1.03% | 1.5천 |
|---|
| 2026.09.18 | ₩43,578 | ₩43,684 | ₩43,484 | ₩43,611 | +0.08% | 7.8천 |
|---|
| 2026.09.17 | ₩43,751 | ₩43,751 | ₩43,751 | ₩43,751 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩43,530 | ₩43,530 | ₩43,530 | ₩43,530 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,858 | ₩43,858 | ₩43,858 | ₩43,858 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,918 | ₩43,924 | ₩43,918 | ₩43,924 | +0.02% | 500 |
|---|
| 2026.09.11 | ₩44,405 | ₩44,432 | ₩44,238 | ₩44,238 | -0.38% | 4.7천 |
|---|
| 2026.09.10 | ₩44,358 | ₩44,358 | ₩44,358 | ₩44,358 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,078 | ₩44,078 | ₩44,078 | ₩44,078 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,258 | ₩44,258 | ₩44,153 | ₩44,153 | -0.24% | 400 |
|---|
| 2026.09.04 | ₩44,150 | ₩44,197 | ₩44,150 | ₩44,197 | +0.11% | 700 |
|---|
| 2026.09.03 | ₩43,738 | ₩44,091 | ₩43,738 | ₩44,091 | +0.81% | 900 |
|---|
| 2026.09.02 | ₩43,651 | ₩44,045 | ₩43,651 | ₩43,878 | +0.52% | 800 |
|---|
| 2026.09.01 | ₩44,125 | ₩44,125 | ₩43,902 | ₩43,902 | -0.50% | 1.1천 |
|---|
| 2026.08.31 | ₩43,998 | ₩43,998 | ₩43,998 | ₩43,998 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩44,271 | ₩44,525 | ₩43,844 | ₩44,011 | -0.59% | 2.9천 |
|---|
| 2026.08.27 | ₩43,965 | ₩44,098 | ₩43,965 | ₩44,098 | +0.30% | 700 |
|---|
| 2026.08.26 | ₩43,231 | ₩43,435 | ₩43,231 | ₩43,435 | +0.47% | 100 |
|---|
| 2026.08.25 | ₩43,244 | ₩43,244 | ₩43,244 | ₩43,244 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩43,191 | ₩43,191 | ₩43,064 | ₩43,064 | -0.29% | 200 |
|---|
| 2026.08.21 | ₩43,320 | ₩43,320 | ₩43,320 | ₩43,320 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,164 | ₩43,284 | ₩42,937 | ₩43,284 | +0.28% | 2.5천 |
|---|
| 2026.08.19 | ₩42,897 | ₩43,191 | ₩42,857 | ₩43,191 | +0.68% | 3.4천 |
|---|
| 2026.08.18 | ₩42,612 | ₩42,612 | ₩42,612 | ₩42,612 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,257 | ₩43,264 | ₩43,251 | ₩43,251 | -0.02% | 400 |
|---|
| 2026.08.14 | ₩42,917 | ₩42,917 | ₩42,917 | ₩42,917 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,924 | ₩43,044 | ₩42,924 | ₩42,938 | +0.03% | 600 |
|---|
| 2026.08.12 | ₩43,104 | ₩43,104 | ₩43,104 | ₩43,104 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,610 | ₩42,610 | ₩42,610 | ₩42,610 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,764 | ₩42,764 | ₩42,764 | ₩42,764 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩42,323 | ₩42,323 | ₩42,270 | ₩42,313 | -0.03% | 500 |
|---|
| 2026.08.06 | ₩42,237 | ₩42,237 | ₩42,237 | ₩42,237 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,363 | ₩42,363 | ₩42,170 | ₩42,170 | -0.46% | 600 |
|---|
| 2026.08.04 | ₩42,137 | ₩42,190 | ₩42,137 | ₩42,157 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩41,469 | ₩41,536 | ₩41,469 | ₩41,536 | +0.16% | 200 |
|---|
| 2026.07.31 | ₩41,429 | ₩41,537 | ₩41,403 | ₩41,537 | +0.26% | 300 |
|---|
| 2026.07.30 | ₩41,136 | ₩41,136 | ₩41,136 | ₩41,136 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,969 | ₩40,969 | ₩40,539 | ₩40,539 | -1.05% | 100 |
|---|
| 2026.07.28 | ₩41,082 | ₩41,089 | ₩40,989 | ₩41,089 | +0.02% | 800 |
|---|
| 2026.07.27 | ₩41,336 | ₩41,336 | ₩41,336 | ₩41,336 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,636 | ₩41,636 | ₩41,636 | ₩41,636 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,830 | ₩41,830 | ₩41,659 | ₩41,659 | -0.41% | 600 |
|---|
| 2026.07.22 | ₩41,943 | ₩41,943 | ₩41,943 | ₩41,943 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,763 | ₩41,883 | ₩41,763 | ₩41,883 | +0.29% | 200 |
|---|
| 2026.07.20 | ₩41,336 | ₩41,336 | ₩41,117 | ₩41,117 | -0.53% | 500 |
|---|
| 2026.07.17 | ₩41,042 | ₩41,323 | ₩40,942 | ₩41,057 | +0.04% | 1.5천 |
|---|
| 2026.07.16 | ₩41,400 | ₩41,400 | ₩41,400 | ₩41,400 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,963 | ₩41,976 | ₩41,816 | ₩41,850 | -0.27% | 3.1천 |
|---|
| 2026.07.14 | ₩41,763 | ₩41,796 | ₩41,763 | ₩41,796 | +0.08% | 200 |
|---|
| 2026.07.13 | ₩41,659 | ₩41,659 | ₩41,659 | ₩41,659 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,750 | ₩41,870 | ₩41,750 | ₩41,870 | +0.29% | 300 |
|---|
| 2026.07.09 | ₩41,594 | ₩41,594 | ₩41,594 | ₩41,594 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩41,503 | ₩41,503 | ₩41,503 | ₩41,503 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,508 | ₩41,508 | ₩41,508 | ₩41,508 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,216 | ₩41,836 | ₩41,216 | ₩41,836 | +1.51% | 1.9천 |
|---|
| 2026.07.02 | ₩41,082 | ₩41,177 | ₩41,082 | ₩41,177 | +0.23% | 200 |
|---|
| 2026.07.01 | ₩41,536 | ₩41,536 | ₩41,335 | ₩41,335 | -0.49% | 200 |
|---|
| 2026.06.30 | ₩41,670 | ₩41,843 | ₩41,603 | ₩41,815 | +0.35% | 2.9천 |
|---|
| 2026.06.29 | ₩41,136 | ₩41,377 | ₩41,096 | ₩41,377 | +0.59% | 400 |
|---|
| 2026.06.26 | ₩40,976 | ₩40,976 | ₩40,976 | ₩40,976 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,549 | ₩41,603 | ₩41,383 | ₩41,383 | -0.40% | 600 |
|---|
| 2026.06.24 | ₩41,223 | ₩41,223 | ₩41,223 | ₩41,223 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,643 | ₩41,883 | ₩41,643 | ₩41,768 | +0.30% | 400 |
|---|
| 2026.06.22 | ₩43,297 | ₩43,297 | ₩43,031 | ₩43,031 | -0.62% | 200 |
|---|
| 2026.06.18 | ₩43,124 | ₩43,124 | ₩43,124 | ₩43,124 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,087 | ₩42,087 | ₩42,087 | ₩42,087 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩42,920 | ₩42,920 | ₩42,584 | ₩42,584 | -0.78% | 900 |
|---|
| 2026.06.15 | ₩42,784 | ₩43,041 | ₩42,684 | ₩42,937 | +0.36% | 3.2천 |
|---|
| 2026.06.12 | ₩41,976 | ₩42,310 | ₩41,976 | ₩42,203 | +0.54% | 3.2천 |
|---|
| 2026.06.11 | ₩42,137 | ₩42,137 | ₩42,137 | ₩42,137 | 0.00% | 2천 |
|---|
| 2026.06.10 | ₩41,590 | ₩41,590 | ₩40,942 | ₩40,962 | -1.51% | 1.3천 |
|---|
| 2026.06.09 | ₩41,590 | ₩41,656 | ₩41,363 | ₩41,583 | -0.02% | 600 |
|---|
| 2026.06.08 | ₩42,217 | ₩42,217 | ₩42,016 | ₩42,163 | -0.13% | 4.2천 |
|---|
| 2026.06.05 | ₩42,656 | ₩42,657 | ₩41,523 | ₩41,658 | -2.34% | 2.4천 |
|---|
| 2026.06.04 | ₩43,284 | ₩44,071 | ₩43,077 | ₩43,444 | +0.37% | 3천 |
|---|
| 2026.06.03 | ₩43,631 | ₩43,631 | ₩43,518 | ₩43,531 | -0.23% | 1.6천 |
|---|
| 2026.06.02 | ₩43,591 | ₩43,764 | ₩43,591 | ₩43,764 | +0.40% | 1천 |
|---|
| 2026.06.01 | ₩43,431 | ₩43,459 | ₩43,431 | ₩43,459 | +0.06% | 300 |
|---|
| 2026.05.29 | ₩42,877 | ₩42,877 | ₩42,877 | ₩42,877 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,617 | ₩42,897 | ₩42,617 | ₩42,897 | +0.66% | 1.4천 |
|---|
| 2026.05.27 | ₩42,657 | ₩42,657 | ₩42,517 | ₩42,584 | -0.17% | 900 |
|---|
| 2026.05.26 | ₩42,770 | ₩42,804 | ₩42,770 | ₩42,804 | +0.08% | 600 |
|---|
| 2026.05.22 | ₩42,470 | ₩42,470 | ₩42,301 | ₩42,301 | -0.40% | 700 |
|---|
| 2026.05.21 | ₩42,343 | ₩42,343 | ₩42,343 | ₩42,343 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,776 | ₩42,150 | ₩41,776 | ₩42,086 | +0.74% | 700 |
|---|
| 2026.05.19 | ₩41,603 | ₩41,684 | ₩41,603 | ₩41,684 | +0.20% | 200 |
|---|
| 2026.05.18 | ₩42,177 | ₩42,177 | ₩41,896 | ₩42,038 | -0.33% | 400 |
|---|
| 2026.05.15 | ₩42,377 | ₩42,377 | ₩42,250 | ₩42,283 | -0.22% | 2.1천 |
|---|
| 2026.05.14 | ₩42,590 | ₩42,692 | ₩42,590 | ₩42,692 | +0.24% | 200 |
|---|
| 2026.05.13 | ₩42,303 | ₩42,303 | ₩42,303 | ₩42,303 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,110 | ₩42,110 | ₩42,110 | ₩42,110 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩41,896 | ₩42,114 | ₩41,896 | ₩42,114 | +0.52% | 800 |
|---|
| 2026.05.08 | ₩41,836 | ₩41,836 | ₩41,836 | ₩41,836 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,529 | ₩41,590 | ₩41,485 | ₩41,485 | -0.11% | 2.9천 |
|---|
| 2026.05.06 | ₩41,703 | ₩41,750 | ₩41,703 | ₩41,750 | +0.11% | 300 |
|---|
| 2026.05.05 | ₩40,942 | ₩40,942 | ₩40,942 | ₩40,942 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,602 | ₩40,602 | ₩40,602 | ₩40,602 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩41,042 | ₩41,042 | ₩40,832 | ₩40,832 | -0.51% | 600 |
|---|
| 2026.04.30 | ₩40,649 | ₩41,018 | ₩40,649 | ₩41,018 | +0.91% | 200 |
|---|
| 2026.04.29 | ₩40,768 | ₩40,768 | ₩40,768 | ₩40,768 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩40,609 | ₩40,609 | ₩40,609 | ₩40,609 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,549 | ₩40,736 | ₩40,549 | ₩40,676 | +0.31% | 900 |
|---|
| 2026.04.24 | ₩40,575 | ₩40,575 | ₩40,575 | ₩40,575 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,549 | ₩40,575 | ₩40,358 | ₩40,358 | -0.47% | 1.3천 |
|---|
| 2026.04.22 | ₩40,430 | ₩40,430 | ₩40,430 | ₩40,430 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,229 | ₩40,242 | ₩40,028 | ₩40,028 | -0.50% | 1.4천 |
|---|
| 2026.04.20 | ₩40,162 | ₩40,242 | ₩40,162 | ₩40,197 | +0.09% | 4.1천 |
|---|
| 2026.04.17 | ₩40,254 | ₩40,254 | ₩40,254 | ₩40,254 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩40,062 | ₩40,062 | ₩40,062 | ₩40,062 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,055 | ₩40,055 | ₩40,055 | ₩40,055 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,762 | ₩40,035 | ₩39,762 | ₩40,035 | +0.69% | 200 |
|---|
| 2026.04.13 | ₩39,708 | ₩39,735 | ₩39,708 | ₩39,735 | +0.07% | 200 |
|---|
| 2026.04.10 | ₩39,388 | ₩39,388 | ₩39,388 | ₩39,388 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,309 | ₩39,309 | ₩39,309 | ₩39,309 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩39,142 | ₩39,142 | ₩39,142 | ₩39,142 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩38,222 | ₩38,222 | ₩38,222 | ₩38,222 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,321 | ₩38,321 | ₩38,254 | ₩38,254 | -0.17% | 100 |
|---|
| 2026.04.02 | ₩38,014 | ₩38,014 | ₩38,014 | ₩38,014 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩37,952 | ₩37,952 | ₩37,952 | ₩37,952 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,572 | ₩37,572 | ₩37,572 | ₩37,572 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩36,946 | ₩36,946 | ₩36,670 | ₩36,670 | -0.75% | 3.8천 |
|---|
| 2026.03.27 | ₩36,826 | ₩36,826 | ₩36,826 | ₩36,826 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩36,893 | ₩36,893 | ₩36,893 | ₩36,893 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,533 | ₩37,533 | ₩37,533 | ₩37,533 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,333 | ₩37,333 | ₩37,133 | ₩37,133 | -0.54% | 200 |
|---|
| 2026.03.23 | ₩37,272 | ₩37,272 | ₩37,272 | ₩37,272 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩37,065 | ₩37,065 | ₩37,065 | ₩37,065 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,854 | ₩37,854 | ₩37,854 | ₩37,854 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,494 | ₩38,494 | ₩38,227 | ₩38,227 | -0.69% | 100 |
|---|
| 2026.03.17 | ₩38,734 | ₩38,768 | ₩38,734 | ₩38,768 | +0.09% | 200 |
|---|
| 2026.03.16 | ₩38,486 | ₩38,486 | ₩38,486 | ₩38,486 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,851 | ₩37,851 | ₩37,851 | ₩37,851 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,310 | ₩38,310 | ₩38,310 | ₩38,310 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩38,781 | ₩38,781 | ₩38,781 | ₩38,781 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,897 | ₩38,897 | ₩38,897 | ₩38,897 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩38,533 | ₩38,533 | ₩38,533 | ₩38,533 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩38,174 | ₩38,287 | ₩38,120 | ₩38,251 | +0.20% | 5.1천 |
|---|
| 2026.03.05 | ₩38,060 | ₩38,060 | ₩38,060 | ₩38,060 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,788 | ₩38,854 | ₩38,788 | ₩38,854 | +0.17% | 200 |
|---|
| 2026.03.03 | ₩38,156 | ₩38,156 | ₩38,156 | ₩38,156 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩38,908 | ₩39,093 | ₩38,908 | ₩39,093 | +0.48% | 300 |
|---|
| 2026.02.27 | ₩39,088 | ₩39,268 | ₩39,001 | ₩39,268 | +0.46% | 1.9천 |
|---|
| 2026.02.26 | ₩38,821 | ₩38,882 | ₩38,788 | ₩38,882 | +0.16% | 600 |
|---|
| 2026.02.25 | ₩39,138 | ₩39,138 | ₩39,138 | ₩39,138 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩38,828 | ₩38,828 | ₩38,731 | ₩38,731 | -0.25% | 300 |
|---|
| 2026.02.23 | ₩38,413 | ₩38,414 | ₩38,254 | ₩38,374 | -0.10% | 3.3천 |
|---|
| 2026.02.20 | ₩38,558 | ₩38,707 | ₩38,494 | ₩38,658 | +0.26% | 3.4천 |
|---|
| 2026.02.19 | ₩38,134 | ₩38,134 | ₩38,054 | ₩38,084 | -0.13% | 1.4천 |
|---|
| 2026.02.18 | ₩38,187 | ₩38,307 | ₩38,014 | ₩38,014 | -0.45% | 800 |
|---|
| 2026.02.17 | ₩37,556 | ₩37,705 | ₩37,373 | ₩37,705 | +0.40% | 6.5천 |
|---|
| 2026.02.13 | ₩37,826 | ₩37,826 | ₩37,826 | ₩37,826 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,880 | ₩37,880 | ₩37,713 | ₩37,713 | -0.44% | 200 |
|---|
| 2026.02.11 | ₩38,587 | ₩38,587 | ₩38,587 | ₩38,587 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩38,254 | ₩38,280 | ₩38,254 | ₩38,280 | +0.07% | 400 |
|---|
| 2026.02.09 | ₩38,441 | ₩38,534 | ₩38,441 | ₩38,521 | +0.21% | 600 |
|---|
| 2026.02.06 | ₩37,460 | ₩37,920 | ₩37,460 | ₩37,920 | +1.23% | 1.1만 |
|---|
| 2026.02.05 | ₩37,053 | ₩37,053 | ₩36,541 | ₩36,541 | -1.38% | 400 |
|---|
| 2026.02.04 | ₩37,500 | ₩37,500 | ₩37,306 | ₩37,401 | -0.26% | 1.8천 |
|---|
| 2026.02.03 | ₩37,453 | ₩37,637 | ₩37,453 | ₩37,637 | +0.49% | 500 |
|---|
| 2026.02.02 | ₩37,373 | ₩37,408 | ₩37,333 | ₩37,408 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩37,840 | ₩37,840 | ₩37,314 | ₩37,314 | -1.39% | 500 |
|---|
| 2026.01.29 | ₩38,531 | ₩38,531 | ₩38,531 | ₩38,531 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩38,314 | ₩38,314 | ₩38,314 | ₩38,314 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,220 | ₩38,220 | ₩38,220 | ₩38,220 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩37,573 | ₩37,573 | ₩37,573 | ₩37,573 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,346 | ₩37,440 | ₩37,333 | ₩37,333 | -0.04% | 600 |
|---|
| 2026.01.22 | ₩37,320 | ₩37,320 | ₩37,320 | ₩37,320 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩36,439 | ₩36,953 | ₩36,439 | ₩36,953 | +1.41% | 700 |
|---|
| 2026.01.20 | ₩36,326 | ₩36,326 | ₩36,326 | ₩36,326 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,066 | ₩37,066 | ₩37,066 | ₩37,066 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,193 | ₩37,193 | ₩37,193 | ₩37,193 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩36,992 | ₩37,226 | ₩36,986 | ₩37,193 | +0.54% | 3.5천 |
|---|
| 2026.01.13 | ₩36,826 | ₩37,320 | ₩36,826 | ₩37,064 | +0.64% | 5.5천 |
|---|
| 2026.01.12 | ₩37,133 | ₩37,300 | ₩37,133 | ₩37,300 | +0.45% | 100 |
|---|
| 2026.01.09 | ₩36,453 | ₩36,766 | ₩36,453 | ₩36,766 | +0.86% | 300 |
|---|
| 2026.01.08 | ₩36,307 | ₩36,372 | ₩36,307 | ₩36,372 | +0.18% | 600 |
|---|
| 2026.01.07 | ₩36,653 | ₩36,653 | ₩36,426 | ₩36,499 | -0.42% | 900 |
|---|
| 2026.01.06 | ₩36,686 | ₩36,686 | ₩36,686 | ₩36,686 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,239 | ₩36,379 | ₩36,239 | ₩36,379 | +0.39% | 300 |
|---|
| 2026.01.02 | ₩35,759 | ₩35,879 | ₩35,692 | ₩35,767 | +0.02% | 7.7천 |
|---|
| 2025.12.31 | ₩35,529 | ₩35,529 | ₩35,529 | ₩35,529 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩35,808 | ₩35,808 | ₩35,808 | ₩35,808 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩35,892 | ₩35,892 | ₩32,823 | ₩35,732 | -0.45% | 2.7천 |
|---|
| 2025.12.26 | ₩36,132 | ₩36,132 | ₩35,966 | ₩36,026 | -0.30% | 500 |
|---|
| 2025.12.24 | ₩35,852 | ₩35,879 | ₩35,779 | ₩35,779 | -0.20% | 8.7천 |
|---|
| 2025.12.23 | ₩35,412 | ₩35,677 | ₩35,412 | ₩35,677 | +0.75% | 300 |
|---|
| 2025.12.22 | ₩35,398 | ₩35,398 | ₩35,398 | ₩35,398 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩35,092 | ₩36,759 | ₩35,092 | ₩36,654 | +4.45% | 1천 |
|---|
| 2025.12.18 | ₩36,287 | ₩36,287 | ₩36,287 | ₩36,287 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩34,691 | ₩36,423 | ₩34,691 | ₩35,860 | +3.37% | 5.8천 |
|---|
| 2025.12.16 | ₩36,306 | ₩40,028 | ₩33,530 | ₩36,139 | -0.46% | 4.5천 |
|---|
| 2025.12.15 | ₩36,493 | ₩36,493 | ₩36,493 | ₩36,493 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,533 | ₩37,660 | ₩36,699 | ₩36,719 | -2.17% | 6.8천 |
|---|
| 2025.12.11 | ₩36,916 | ₩36,916 | ₩36,916 | ₩36,916 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,453 | ₩37,105 | ₩36,453 | ₩37,105 | +1.79% | 800 |
|---|
| 2025.12.09 | ₩36,533 | ₩36,545 | ₩36,380 | ₩36,380 | -0.42% | 1.1천 |
|---|
| 2025.12.08 | ₩36,354 | ₩36,465 | ₩36,199 | ₩36,347 | -0.02% | 5.8천 |
|---|
| 2025.12.05 | ₩36,493 | ₩36,679 | ₩36,466 | ₩36,541 | +0.13% | 2.1천 |
|---|
| 2025.12.04 | ₩36,542 | ₩36,542 | ₩36,542 | ₩36,542 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,694 | ₩36,694 | ₩36,694 | ₩36,694 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩36,573 | ₩36,573 | ₩36,473 | ₩36,473 | -0.27% | 200 |
|---|
| 2025.12.01 | ₩36,433 | ₩36,433 | ₩36,371 | ₩36,371 | -0.17% | 300 |
|---|
| 2025.11.28 | ₩36,663 | ₩36,666 | ₩36,663 | ₩36,666 | +0.01% | 200 |
|---|
| 2025.11.26 | ₩36,733 | ₩36,733 | ₩36,733 | ₩36,733 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩36,359 | ₩36,459 | ₩36,359 | ₩36,459 | +0.28% | 100 |
|---|
| 2025.11.24 | ₩36,084 | ₩36,084 | ₩36,084 | ₩36,084 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,998 | ₩35,480 | ₩34,998 | ₩35,480 | +1.38% | 300 |
|---|
| 2025.11.20 | ₩35,118 | ₩35,118 | ₩35,118 | ₩35,118 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,549 | ₩35,549 | ₩35,549 | ₩35,549 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,461 | ₩35,461 | ₩35,461 | ₩35,461 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,812 | ₩35,812 | ₩35,812 | ₩35,812 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,279 | ₩36,279 | ₩36,279 | ₩36,279 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩36,719 | ₩36,719 | ₩36,499 | ₩36,499 | -0.60% | 6천 |
|---|
| 2025.11.12 | ₩37,170 | ₩37,306 | ₩37,170 | ₩37,220 | +0.13% | 600 |
|---|
| 2025.11.11 | ₩37,104 | ₩37,104 | ₩37,104 | ₩37,104 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,859 | ₩36,859 | ₩36,859 | ₩36,859 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩35,905 | ₩36,212 | ₩35,805 | ₩36,158 | +0.70% | 7.7천 |
|---|
| 2025.11.06 | ₩36,266 | ₩36,266 | ₩36,266 | ₩36,266 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩36,497 | ₩36,497 | ₩36,497 | ₩36,497 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,214 | ₩36,214 | ₩36,214 | ₩36,214 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,826 | ₩36,826 | ₩36,826 | ₩36,826 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,666 | ₩36,807 | ₩36,666 | ₩36,807 | +0.39% | 5.9천 |
|---|
| 2025.10.30 | ₩36,751 | ₩36,751 | ₩36,751 | ₩36,751 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩36,953 | ₩36,953 | ₩36,953 | ₩36,953 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩37,220 | ₩37,220 | ₩37,220 | ₩37,220 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩37,305 | ₩37,305 | ₩37,305 | ₩37,305 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩36,972 | ₩36,972 | ₩36,972 | ₩36,972 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,666 | ₩36,666 | ₩36,666 | ₩36,666 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩36,306 | ₩36,546 | ₩36,306 | ₩36,546 | +0.66% | 500 |
|---|
| 2025.10.21 | ₩36,920 | ₩36,920 | ₩35,639 | ₩36,818 | -0.27% | 400 |
|---|
| 2025.10.20 | ₩37,033 | ₩37,033 | ₩37,033 | ₩37,033 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,411 | ₩36,481 | ₩36,159 | ₩36,481 | +0.19% | 1.5천 |
|---|
| 2025.10.16 | ₩36,459 | ₩36,459 | ₩36,459 | ₩36,459 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,475 | ₩36,475 | ₩36,449 | ₩36,449 | -0.07% | 400 |
|---|
| 2025.10.14 | ₩36,178 | ₩36,178 | ₩36,178 | ₩36,178 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,292 | ₩36,292 | ₩36,163 | ₩36,199 | -0.26% | 300 |
|---|
| 2025.10.10 | ₩35,386 | ₩35,386 | ₩35,386 | ₩35,386 | 0.00% | 100 |
|---|