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 | ₩44,655 | ₩44,669 | ₩44,562 | ₩44,571 | -0.19% | 3.6천 |
| 2026.10.08 | ₩44,415 | ₩44,415 | ₩44,202 | ₩44,215 | -0.45% | 2.1천 |
| 2026.10.07 | ₩44,506 | ₩44,506 | ₩44,506 | ₩44,506 | 0.00% | 100 |
| 2026.10.06 | ₩44,701 | ₩44,701 | ₩44,701 | ₩44,701 | 0.00% | 200 |
| 2026.10.05 | ₩44,709 | ₩44,802 | ₩44,625 | ₩44,625 | -0.19% | 2천 |
| 2026.10.02 | ₩43,935 | ₩44,188 | ₩43,695 | ₩44,143 | +0.47% | 4.4천 |
| 2026.10.01 | ₩43,455 | ₩43,962 | ₩43,388 | ₩43,962 | +1.17% | 9.1천 |
| 2026.09.30 | ₩44,042 | ₩44,055 | ₩43,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,575 |
| -1.06% |
| 1.2천 |
| 2026.09.29 | ₩43,748 | ₩43,748 | ₩43,648 | ₩43,721 | -0.06% | 5.1천 |
|---|
| 2026.09.28 | ₩44,268 | ₩44,295 | ₩44,188 | ₩44,215 | -0.12% | 2.8천 |
|---|
| 2026.09.25 | ₩44,182 | ₩44,495 | ₩44,182 | ₩44,439 | +0.58% | 9.3천 |
|---|
| 2026.09.24 | ₩44,338 | ₩44,842 | ₩44,215 | ₩44,842 | +1.14% | 6.4천 |
|---|
| 2026.09.23 | ₩44,389 | ₩44,389 | ₩44,238 | ₩44,238 | -0.34% | 2.7천 |
|---|
| 2026.09.22 | ₩44,589 | ₩44,602 | ₩44,441 | ₩44,441 | -0.33% | 600 |
|---|
| 2026.09.21 | ₩44,122 | ₩44,574 | ₩43,988 | ₩44,574 | +1.03% | 1.5천 |
|---|
| 2026.09.18 | ₩43,575 | ₩43,681 | ₩43,481 | ₩43,608 | +0.08% | 7.8천 |
|---|
| 2026.09.17 | ₩43,748 | ₩43,748 | ₩43,748 | ₩43,748 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩43,527 | ₩43,527 | ₩43,527 | ₩43,527 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,855 | ₩43,855 | ₩43,855 | ₩43,855 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,915 | ₩43,922 | ₩43,915 | ₩43,922 | +0.02% | 500 |
|---|
| 2026.09.11 | ₩44,402 | ₩44,429 | ₩44,235 | ₩44,235 | -0.38% | 4.7천 |
|---|
| 2026.09.10 | ₩44,355 | ₩44,355 | ₩44,355 | ₩44,355 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,075 | ₩44,075 | ₩44,075 | ₩44,075 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,255 | ₩44,255 | ₩44,150 | ₩44,150 | -0.24% | 400 |
|---|
| 2026.09.04 | ₩44,147 | ₩44,194 | ₩44,147 | ₩44,194 | +0.11% | 700 |
|---|
| 2026.09.03 | ₩43,735 | ₩44,088 | ₩43,735 | ₩44,088 | +0.81% | 900 |
|---|
| 2026.09.02 | ₩43,648 | ₩44,042 | ₩43,648 | ₩43,875 | +0.52% | 800 |
|---|
| 2026.09.01 | ₩44,122 | ₩44,122 | ₩43,899 | ₩43,899 | -0.50% | 1.1천 |
|---|
| 2026.08.31 | ₩43,995 | ₩43,995 | ₩43,995 | ₩43,995 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩44,268 | ₩44,522 | ₩43,841 | ₩44,008 | -0.59% | 2.9천 |
|---|
| 2026.08.27 | ₩43,962 | ₩44,095 | ₩43,962 | ₩44,095 | +0.30% | 700 |
|---|
| 2026.08.26 | ₩43,228 | ₩43,432 | ₩43,228 | ₩43,432 | +0.47% | 100 |
|---|
| 2026.08.25 | ₩43,241 | ₩43,241 | ₩43,241 | ₩43,241 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩43,188 | ₩43,188 | ₩43,061 | ₩43,061 | -0.29% | 200 |
|---|
| 2026.08.21 | ₩43,317 | ₩43,317 | ₩43,317 | ₩43,317 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,161 | ₩43,281 | ₩42,934 | ₩43,281 | +0.28% | 2.5천 |
|---|
| 2026.08.19 | ₩42,894 | ₩43,188 | ₩42,854 | ₩43,188 | +0.68% | 3.4천 |
|---|
| 2026.08.18 | ₩42,609 | ₩42,609 | ₩42,609 | ₩42,609 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,254 | ₩43,261 | ₩43,248 | ₩43,248 | -0.02% | 400 |
|---|
| 2026.08.14 | ₩42,914 | ₩42,914 | ₩42,914 | ₩42,914 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,921 | ₩43,041 | ₩42,921 | ₩42,936 | +0.03% | 600 |
|---|
| 2026.08.12 | ₩43,101 | ₩43,101 | ₩43,101 | ₩43,101 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,607 | ₩42,607 | ₩42,607 | ₩42,607 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,761 | ₩42,761 | ₩42,761 | ₩42,761 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩42,321 | ₩42,321 | ₩42,267 | ₩42,310 | -0.03% | 500 |
|---|
| 2026.08.06 | ₩42,234 | ₩42,234 | ₩42,234 | ₩42,234 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,361 | ₩42,361 | ₩42,167 | ₩42,167 | -0.46% | 600 |
|---|
| 2026.08.04 | ₩42,134 | ₩42,187 | ₩42,134 | ₩42,154 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩41,467 | ₩41,533 | ₩41,467 | ₩41,533 | +0.16% | 200 |
|---|
| 2026.07.31 | ₩41,427 | ₩41,535 | ₩41,400 | ₩41,535 | +0.26% | 300 |
|---|
| 2026.07.30 | ₩41,133 | ₩41,133 | ₩41,133 | ₩41,133 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,966 | ₩40,966 | ₩40,537 | ₩40,537 | -1.05% | 100 |
|---|
| 2026.07.28 | ₩41,080 | ₩41,086 | ₩40,986 | ₩41,086 | +0.02% | 800 |
|---|
| 2026.07.27 | ₩41,333 | ₩41,333 | ₩41,333 | ₩41,333 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,633 | ₩41,633 | ₩41,633 | ₩41,633 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,827 | ₩41,827 | ₩41,656 | ₩41,656 | -0.41% | 600 |
|---|
| 2026.07.22 | ₩41,940 | ₩41,940 | ₩41,940 | ₩41,940 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,760 | ₩41,880 | ₩41,760 | ₩41,880 | +0.29% | 200 |
|---|
| 2026.07.20 | ₩41,333 | ₩41,333 | ₩41,114 | ₩41,114 | -0.53% | 500 |
|---|
| 2026.07.17 | ₩41,040 | ₩41,320 | ₩40,940 | ₩41,054 | +0.04% | 1.5천 |
|---|
| 2026.07.16 | ₩41,397 | ₩41,397 | ₩41,397 | ₩41,397 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,960 | ₩41,974 | ₩41,814 | ₩41,847 | -0.27% | 3.1천 |
|---|
| 2026.07.14 | ₩41,760 | ₩41,794 | ₩41,760 | ₩41,794 | +0.08% | 200 |
|---|
| 2026.07.13 | ₩41,656 | ₩41,656 | ₩41,656 | ₩41,656 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,747 | ₩41,867 | ₩41,747 | ₩41,867 | +0.29% | 300 |
|---|
| 2026.07.09 | ₩41,591 | ₩41,591 | ₩41,591 | ₩41,591 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩41,500 | ₩41,500 | ₩41,500 | ₩41,500 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,505 | ₩41,505 | ₩41,505 | ₩41,505 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,213 | ₩41,834 | ₩41,213 | ₩41,834 | +1.51% | 1.9천 |
|---|
| 2026.07.02 | ₩41,080 | ₩41,174 | ₩41,080 | ₩41,174 | +0.23% | 200 |
|---|
| 2026.07.01 | ₩41,533 | ₩41,533 | ₩41,332 | ₩41,332 | -0.49% | 200 |
|---|
| 2026.06.30 | ₩41,667 | ₩41,840 | ₩41,600 | ₩41,812 | +0.35% | 2.9천 |
|---|
| 2026.06.29 | ₩41,133 | ₩41,375 | ₩41,093 | ₩41,375 | +0.59% | 400 |
|---|
| 2026.06.26 | ₩40,973 | ₩40,973 | ₩40,973 | ₩40,973 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,547 | ₩41,600 | ₩41,380 | ₩41,380 | -0.40% | 600 |
|---|
| 2026.06.24 | ₩41,220 | ₩41,220 | ₩41,220 | ₩41,220 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,640 | ₩41,880 | ₩41,640 | ₩41,765 | +0.30% | 400 |
|---|
| 2026.06.22 | ₩43,294 | ₩43,294 | ₩43,028 | ₩43,028 | -0.62% | 200 |
|---|
| 2026.06.18 | ₩43,121 | ₩43,121 | ₩43,121 | ₩43,121 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,084 | ₩42,084 | ₩42,084 | ₩42,084 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩42,917 | ₩42,917 | ₩42,581 | ₩42,581 | -0.78% | 900 |
|---|
| 2026.06.15 | ₩42,781 | ₩43,038 | ₩42,681 | ₩42,934 | +0.36% | 3.2천 |
|---|
| 2026.06.12 | ₩41,974 | ₩42,307 | ₩41,974 | ₩42,200 | +0.54% | 3.2천 |
|---|
| 2026.06.11 | ₩42,134 | ₩42,134 | ₩42,134 | ₩42,134 | 0.00% | 2천 |
|---|
| 2026.06.10 | ₩41,587 | ₩41,587 | ₩40,940 | ₩40,960 | -1.51% | 1.3천 |
|---|
| 2026.06.09 | ₩41,587 | ₩41,653 | ₩41,360 | ₩41,580 | -0.02% | 600 |
|---|
| 2026.06.08 | ₩42,214 | ₩42,214 | ₩42,014 | ₩42,160 | -0.13% | 4.2천 |
|---|
| 2026.06.05 | ₩42,653 | ₩42,654 | ₩41,520 | ₩41,655 | -2.34% | 2.4천 |
|---|
| 2026.06.04 | ₩43,281 | ₩44,068 | ₩43,074 | ₩43,441 | +0.37% | 3천 |
|---|
| 2026.06.03 | ₩43,628 | ₩43,628 | ₩43,515 | ₩43,528 | -0.23% | 1.6천 |
|---|
| 2026.06.02 | ₩43,588 | ₩43,761 | ₩43,588 | ₩43,761 | +0.40% | 1천 |
|---|
| 2026.06.01 | ₩43,428 | ₩43,456 | ₩43,428 | ₩43,456 | +0.06% | 300 |
|---|
| 2026.05.29 | ₩42,874 | ₩42,874 | ₩42,874 | ₩42,874 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,614 | ₩42,894 | ₩42,614 | ₩42,894 | +0.66% | 1.4천 |
|---|
| 2026.05.27 | ₩42,654 | ₩42,654 | ₩42,514 | ₩42,581 | -0.17% | 900 |
|---|
| 2026.05.26 | ₩42,767 | ₩42,801 | ₩42,767 | ₩42,801 | +0.08% | 600 |
|---|
| 2026.05.22 | ₩42,467 | ₩42,467 | ₩42,298 | ₩42,298 | -0.40% | 700 |
|---|
| 2026.05.21 | ₩42,341 | ₩42,341 | ₩42,341 | ₩42,341 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,773 | ₩42,147 | ₩41,773 | ₩42,083 | +0.74% | 700 |
|---|
| 2026.05.19 | ₩41,600 | ₩41,681 | ₩41,600 | ₩41,681 | +0.20% | 200 |
|---|
| 2026.05.18 | ₩42,174 | ₩42,174 | ₩41,894 | ₩42,035 | -0.33% | 400 |
|---|
| 2026.05.15 | ₩42,374 | ₩42,374 | ₩42,247 | ₩42,280 | -0.22% | 2.1천 |
|---|
| 2026.05.14 | ₩42,587 | ₩42,689 | ₩42,587 | ₩42,689 | +0.24% | 200 |
|---|
| 2026.05.13 | ₩42,300 | ₩42,300 | ₩42,300 | ₩42,300 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,107 | ₩42,107 | ₩42,107 | ₩42,107 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩41,894 | ₩42,111 | ₩41,894 | ₩42,111 | +0.52% | 800 |
|---|
| 2026.05.08 | ₩41,834 | ₩41,834 | ₩41,834 | ₩41,834 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,527 | ₩41,587 | ₩41,483 | ₩41,483 | -0.11% | 2.9천 |
|---|
| 2026.05.06 | ₩41,700 | ₩41,747 | ₩41,700 | ₩41,747 | +0.11% | 300 |
|---|
| 2026.05.05 | ₩40,940 | ₩40,940 | ₩40,940 | ₩40,940 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,599 | ₩40,599 | ₩40,599 | ₩40,599 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩41,040 | ₩41,040 | ₩40,829 | ₩40,829 | -0.51% | 600 |
|---|
| 2026.04.30 | ₩40,646 | ₩41,016 | ₩40,646 | ₩41,016 | +0.91% | 200 |
|---|
| 2026.04.29 | ₩40,765 | ₩40,765 | ₩40,765 | ₩40,765 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩40,606 | ₩40,606 | ₩40,606 | ₩40,606 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,546 | ₩40,733 | ₩40,546 | ₩40,673 | +0.31% | 900 |
|---|
| 2026.04.24 | ₩40,573 | ₩40,573 | ₩40,573 | ₩40,573 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,546 | ₩40,573 | ₩40,355 | ₩40,355 | -0.47% | 1.3천 |
|---|
| 2026.04.22 | ₩40,427 | ₩40,427 | ₩40,427 | ₩40,427 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,226 | ₩40,239 | ₩40,026 | ₩40,026 | -0.50% | 1.4천 |
|---|
| 2026.04.20 | ₩40,159 | ₩40,239 | ₩40,159 | ₩40,194 | +0.09% | 4.1천 |
|---|
| 2026.04.17 | ₩40,251 | ₩40,251 | ₩40,251 | ₩40,251 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩40,059 | ₩40,059 | ₩40,059 | ₩40,059 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,052 | ₩40,052 | ₩40,052 | ₩40,052 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,759 | ₩40,032 | ₩39,759 | ₩40,032 | +0.69% | 200 |
|---|
| 2026.04.13 | ₩39,705 | ₩39,732 | ₩39,705 | ₩39,732 | +0.07% | 200 |
|---|
| 2026.04.10 | ₩39,385 | ₩39,385 | ₩39,385 | ₩39,385 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,307 | ₩39,307 | ₩39,307 | ₩39,307 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩39,140 | ₩39,140 | ₩39,140 | ₩39,140 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩38,219 | ₩38,219 | ₩38,219 | ₩38,219 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,318 | ₩38,318 | ₩38,251 | ₩38,251 | -0.17% | 100 |
|---|
| 2026.04.02 | ₩38,011 | ₩38,011 | ₩38,011 | ₩38,011 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩37,950 | ₩37,950 | ₩37,950 | ₩37,950 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,569 | ₩37,569 | ₩37,569 | ₩37,569 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩36,944 | ₩36,944 | ₩36,668 | ₩36,668 | -0.75% | 3.8천 |
|---|
| 2026.03.27 | ₩36,824 | ₩36,824 | ₩36,824 | ₩36,824 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩36,890 | ₩36,890 | ₩36,890 | ₩36,890 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,531 | ₩37,531 | ₩37,531 | ₩37,531 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,331 | ₩37,331 | ₩37,131 | ₩37,131 | -0.54% | 200 |
|---|
| 2026.03.23 | ₩37,269 | ₩37,269 | ₩37,269 | ₩37,269 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩37,062 | ₩37,062 | ₩37,062 | ₩37,062 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,851 | ₩37,851 | ₩37,851 | ₩37,851 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,491 | ₩38,491 | ₩38,225 | ₩38,225 | -0.69% | 100 |
|---|
| 2026.03.17 | ₩38,732 | ₩38,765 | ₩38,732 | ₩38,765 | +0.09% | 200 |
|---|
| 2026.03.16 | ₩38,483 | ₩38,483 | ₩38,483 | ₩38,483 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,848 | ₩37,848 | ₩37,848 | ₩37,848 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,307 | ₩38,307 | ₩38,307 | ₩38,307 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩38,778 | ₩38,778 | ₩38,778 | ₩38,778 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,894 | ₩38,894 | ₩38,894 | ₩38,894 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩38,530 | ₩38,530 | ₩38,530 | ₩38,530 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩38,171 | ₩38,285 | ₩38,118 | ₩38,249 | +0.20% | 5.1천 |
|---|
| 2026.03.05 | ₩38,058 | ₩38,058 | ₩38,058 | ₩38,058 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,785 | ₩38,852 | ₩38,785 | ₩38,852 | +0.17% | 200 |
|---|
| 2026.03.03 | ₩38,154 | ₩38,154 | ₩38,154 | ₩38,154 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩38,905 | ₩39,090 | ₩38,905 | ₩39,090 | +0.48% | 300 |
|---|
| 2026.02.27 | ₩39,085 | ₩39,265 | ₩38,998 | ₩39,265 | +0.46% | 1.9천 |
|---|
| 2026.02.26 | ₩38,818 | ₩38,880 | ₩38,785 | ₩38,880 | +0.16% | 600 |
|---|
| 2026.02.25 | ₩39,136 | ₩39,136 | ₩39,136 | ₩39,136 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩38,825 | ₩38,825 | ₩38,729 | ₩38,729 | -0.25% | 300 |
|---|
| 2026.02.23 | ₩38,410 | ₩38,411 | ₩38,251 | ₩38,371 | -0.10% | 3.3천 |
|---|
| 2026.02.20 | ₩38,555 | ₩38,705 | ₩38,491 | ₩38,655 | +0.26% | 3.4천 |
|---|
| 2026.02.19 | ₩38,131 | ₩38,131 | ₩38,051 | ₩38,082 | -0.13% | 1.4천 |
|---|
| 2026.02.18 | ₩38,185 | ₩38,305 | ₩38,011 | ₩38,011 | -0.45% | 800 |
|---|
| 2026.02.17 | ₩37,553 | ₩37,703 | ₩37,371 | ₩37,703 | +0.40% | 6.5천 |
|---|
| 2026.02.13 | ₩37,823 | ₩37,823 | ₩37,823 | ₩37,823 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,878 | ₩37,878 | ₩37,711 | ₩37,711 | -0.44% | 200 |
|---|
| 2026.02.11 | ₩38,585 | ₩38,585 | ₩38,585 | ₩38,585 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩38,251 | ₩38,278 | ₩38,251 | ₩38,278 | +0.07% | 400 |
|---|
| 2026.02.09 | ₩38,438 | ₩38,531 | ₩38,438 | ₩38,518 | +0.21% | 600 |
|---|
| 2026.02.06 | ₩37,457 | ₩37,918 | ₩37,457 | ₩37,918 | +1.23% | 1.1만 |
|---|
| 2026.02.05 | ₩37,050 | ₩37,050 | ₩36,538 | ₩36,538 | -1.38% | 400 |
|---|
| 2026.02.04 | ₩37,497 | ₩37,497 | ₩37,304 | ₩37,399 | -0.26% | 1.8천 |
|---|
| 2026.02.03 | ₩37,451 | ₩37,635 | ₩37,451 | ₩37,635 | +0.49% | 500 |
|---|
| 2026.02.02 | ₩37,371 | ₩37,405 | ₩37,331 | ₩37,405 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩37,838 | ₩37,838 | ₩37,312 | ₩37,312 | -1.39% | 500 |
|---|
| 2026.01.29 | ₩38,529 | ₩38,529 | ₩38,529 | ₩38,529 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩38,311 | ₩38,311 | ₩38,311 | ₩38,311 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,218 | ₩38,218 | ₩38,218 | ₩38,218 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩37,571 | ₩37,571 | ₩37,571 | ₩37,571 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,344 | ₩37,437 | ₩37,331 | ₩37,331 | -0.04% | 600 |
|---|
| 2026.01.22 | ₩37,317 | ₩37,317 | ₩37,317 | ₩37,317 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩36,437 | ₩36,950 | ₩36,437 | ₩36,950 | +1.41% | 700 |
|---|
| 2026.01.20 | ₩36,323 | ₩36,323 | ₩36,323 | ₩36,323 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,064 | ₩37,064 | ₩37,064 | ₩37,064 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,191 | ₩37,191 | ₩37,191 | ₩37,191 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩36,989 | ₩37,224 | ₩36,984 | ₩37,191 | +0.54% | 3.5천 |
|---|
| 2026.01.13 | ₩36,824 | ₩37,317 | ₩36,824 | ₩37,061 | +0.64% | 5.5천 |
|---|
| 2026.01.12 | ₩37,131 | ₩37,297 | ₩37,131 | ₩37,297 | +0.45% | 100 |
|---|
| 2026.01.09 | ₩36,450 | ₩36,764 | ₩36,450 | ₩36,764 | +0.86% | 300 |
|---|
| 2026.01.08 | ₩36,305 | ₩36,370 | ₩36,305 | ₩36,370 | +0.18% | 600 |
|---|
| 2026.01.07 | ₩36,650 | ₩36,650 | ₩36,423 | ₩36,497 | -0.42% | 900 |
|---|
| 2026.01.06 | ₩36,684 | ₩36,684 | ₩36,684 | ₩36,684 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,237 | ₩36,377 | ₩36,237 | ₩36,377 | +0.39% | 300 |
|---|
| 2026.01.02 | ₩35,756 | ₩35,876 | ₩35,690 | ₩35,764 | +0.02% | 7.7천 |
|---|
| 2025.12.31 | ₩35,527 | ₩35,527 | ₩35,527 | ₩35,527 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩35,806 | ₩35,806 | ₩35,806 | ₩35,806 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩35,890 | ₩35,890 | ₩32,821 | ₩35,730 | -0.45% | 2.7천 |
|---|
| 2025.12.26 | ₩36,130 | ₩36,130 | ₩35,963 | ₩36,023 | -0.30% | 500 |
|---|
| 2025.12.24 | ₩35,850 | ₩35,876 | ₩35,776 | ₩35,776 | -0.20% | 8.7천 |
|---|
| 2025.12.23 | ₩35,409 | ₩35,675 | ₩35,409 | ₩35,675 | +0.75% | 300 |
|---|
| 2025.12.22 | ₩35,396 | ₩35,396 | ₩35,396 | ₩35,396 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩35,089 | ₩36,757 | ₩35,089 | ₩36,652 | +4.45% | 1천 |
|---|
| 2025.12.18 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩34,689 | ₩36,421 | ₩34,689 | ₩35,858 | +3.37% | 5.8천 |
|---|
| 2025.12.16 | ₩36,303 | ₩40,026 | ₩33,528 | ₩36,137 | -0.46% | 4.5천 |
|---|
| 2025.12.15 | ₩36,490 | ₩36,490 | ₩36,490 | ₩36,490 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,531 | ₩37,658 | ₩36,697 | ₩36,717 | -2.17% | 6.8천 |
|---|
| 2025.12.11 | ₩36,913 | ₩36,913 | ₩36,913 | ₩36,913 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,450 | ₩37,102 | ₩36,450 | ₩37,102 | +1.79% | 800 |
|---|
| 2025.12.09 | ₩36,530 | ₩36,542 | ₩36,378 | ₩36,378 | -0.42% | 1.1천 |
|---|
| 2025.12.08 | ₩36,351 | ₩36,462 | ₩36,197 | ₩36,345 | -0.02% | 5.8천 |
|---|
| 2025.12.05 | ₩36,490 | ₩36,677 | ₩36,463 | ₩36,538 | +0.13% | 2.1천 |
|---|
| 2025.12.04 | ₩36,539 | ₩36,539 | ₩36,539 | ₩36,539 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,692 | ₩36,692 | ₩36,692 | ₩36,692 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩36,570 | ₩36,570 | ₩36,470 | ₩36,470 | -0.27% | 200 |
|---|
| 2025.12.01 | ₩36,430 | ₩36,430 | ₩36,369 | ₩36,369 | -0.17% | 300 |
|---|
| 2025.11.28 | ₩36,661 | ₩36,664 | ₩36,661 | ₩36,664 | +0.01% | 200 |
|---|
| 2025.11.26 | ₩36,730 | ₩36,730 | ₩36,730 | ₩36,730 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩36,357 | ₩36,457 | ₩36,357 | ₩36,457 | +0.28% | 100 |
|---|
| 2025.11.24 | ₩36,082 | ₩36,082 | ₩36,082 | ₩36,082 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,996 | ₩35,477 | ₩34,996 | ₩35,477 | +1.38% | 300 |
|---|
| 2025.11.20 | ₩35,116 | ₩35,116 | ₩35,116 | ₩35,116 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,547 | ₩35,547 | ₩35,547 | ₩35,547 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,459 | ₩35,459 | ₩35,459 | ₩35,459 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,810 | ₩35,810 | ₩35,810 | ₩35,810 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,277 | ₩36,277 | ₩36,277 | ₩36,277 | 0.00% | 1천 |
|---|
| 2025.11.13 | ₩36,717 | ₩36,717 | ₩36,497 | ₩36,497 | -0.60% | 6천 |
|---|
| 2025.11.12 | ₩37,168 | ₩37,304 | ₩37,168 | ₩37,217 | +0.13% | 600 |
|---|
| 2025.11.11 | ₩37,101 | ₩37,101 | ₩37,101 | ₩37,101 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,857 | ₩36,857 | ₩36,857 | ₩36,857 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩35,903 | ₩36,210 | ₩35,803 | ₩36,155 | +0.70% | 7.7천 |
|---|
| 2025.11.06 | ₩36,263 | ₩36,263 | ₩36,263 | ₩36,263 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩36,494 | ₩36,494 | ₩36,494 | ₩36,494 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,824 | ₩36,824 | ₩36,824 | ₩36,824 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩36,664 | ₩36,805 | ₩36,664 | ₩36,805 | +0.39% | 5.9천 |
|---|
| 2025.10.30 | ₩36,749 | ₩36,749 | ₩36,749 | ₩36,749 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩36,950 | ₩36,950 | ₩36,950 | ₩36,950 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩37,217 | ₩37,217 | ₩37,217 | ₩37,217 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩37,303 | ₩37,303 | ₩37,303 | ₩37,303 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩36,969 | ₩36,969 | ₩36,969 | ₩36,969 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,664 | ₩36,664 | ₩36,664 | ₩36,664 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩36,303 | ₩36,543 | ₩36,303 | ₩36,543 | +0.66% | 500 |
|---|
| 2025.10.21 | ₩36,917 | ₩36,917 | ₩35,636 | ₩36,816 | -0.27% | 400 |
|---|
| 2025.10.20 | ₩37,030 | ₩37,030 | ₩37,030 | ₩37,030 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,409 | ₩36,478 | ₩36,157 | ₩36,478 | +0.19% | 1.5천 |
|---|
| 2025.10.16 | ₩36,457 | ₩36,457 | ₩36,457 | ₩36,457 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,473 | ₩36,473 | ₩36,446 | ₩36,446 | -0.07% | 400 |
|---|
| 2025.10.14 | ₩36,175 | ₩36,175 | ₩36,175 | ₩36,175 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,290 | ₩36,290 | ₩36,161 | ₩36,197 | -0.26% | 300 |
|---|
| 2025.10.10 | ₩35,384 | ₩35,384 | ₩35,384 | ₩35,384 | 0.00% | 100 |
|---|