시장 데이터를 불러오는 중
전체 종목
Virtus AlphaSimplex Managed Futures ETF 과거 주가
Virtus AlphaSimplex Managed Futures ETF · ASMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus AlphaSimplex Managed Futures ETF · ASMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,011 | ₩37,024 | ₩36,810 | ₩37,024 | +0.04% | 9천 |
| 2026.10.08 | ₩36,991 | ₩37,111 | ₩36,662 | ₩36,816 | -0.47% | 8.1천 |
| 2026.10.07 | ₩37,051 | ₩37,090 | ₩37,051 | ₩37,090 | +0.10% | 1천 |
| 2026.10.06 | ₩37,172 | ₩37,172 | ₩36,944 | ₩37,064 | -0.29% | 2.3천 |
| 2026.10.05 | ₩36,997 | ₩37,131 | ₩36,997 | ₩37,074 | +0.21% | 7.8천 |
| 2026.10.02 | ₩36,608 | ₩36,925 | ₩36,608 | ₩36,925 | +0.86% | 300 |
| 2026.10.01 | ₩36,917 | ₩36,917 | ₩36,635 | ₩36,777 | -0.38% | 500 |
| 2026.09.30 | ₩36,890 | ₩36,890 | ₩36,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,796 |
| -0.25% |
| 7.7천 |
| 2026.09.29 | ₩36,890 | ₩36,971 | ₩36,877 | ₩36,877 | -0.04% | 5.1천 |
|---|
| 2026.09.28 | ₩37,038 | ₩37,064 | ₩36,823 | ₩36,991 | -0.13% | 2.7만 |
|---|
| 2026.09.25 | ₩36,984 | ₩37,038 | ₩36,903 | ₩36,920 | -0.17% | 2.3천 |
|---|
| 2026.09.24 | ₩36,716 | ₩37,547 | ₩36,595 | ₩36,977 | +0.71% | 6.7만 |
|---|
| 2026.09.23 | ₩36,334 | ₩36,515 | ₩36,327 | ₩36,387 | +0.15% | 5.1천 |
|---|
| 2026.09.22 | ₩36,099 | ₩36,233 | ₩36,010 | ₩36,010 | -0.25% | 6.2천 |
|---|
| 2026.09.21 | ₩35,938 | ₩36,159 | ₩35,938 | ₩36,159 | +0.62% | 2.6천 |
|---|
| 2026.09.18 | ₩35,992 | ₩36,005 | ₩35,951 | ₩36,005 | +0.04% | 3.1천 |
|---|
| 2026.09.17 | ₩35,831 | ₩36,059 | ₩35,790 | ₩35,851 | +0.06% | 9.6천 |
|---|
| 2026.09.16 | ₩36,139 | ₩36,139 | ₩35,831 | ₩35,962 | -0.49% | 5천 |
|---|
| 2026.09.15 | ₩36,006 | ₩36,140 | ₩35,951 | ₩36,140 | +0.37% | 8.4천 |
|---|
| 2026.09.14 | ₩36,072 | ₩36,072 | ₩35,918 | ₩36,018 | -0.15% | 1.5천 |
|---|
| 2026.09.11 | ₩35,790 | ₩36,052 | ₩35,790 | ₩36,052 | +0.73% | 400 |
|---|
| 2026.09.10 | ₩35,697 | ₩35,876 | ₩35,697 | ₩35,876 | +0.50% | 3천 |
|---|
| 2026.09.09 | ₩35,361 | ₩35,415 | ₩35,361 | ₩35,415 | +0.15% | 500 |
|---|
| 2026.09.08 | ₩35,221 | ₩35,321 | ₩35,174 | ₩35,239 | +0.05% | 9천 |
|---|
| 2026.09.04 | ₩35,280 | ₩35,280 | ₩35,280 | ₩35,280 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,214 | ₩35,277 | ₩35,214 | ₩35,277 | +0.18% | 700 |
|---|
| 2026.09.02 | ₩35,435 | ₩35,509 | ₩35,422 | ₩35,422 | -0.04% | 3.2천 |
|---|
| 2026.09.01 | ₩35,214 | ₩35,469 | ₩35,160 | ₩35,381 | +0.48% | 2.7만 |
|---|
| 2026.08.31 | ₩35,174 | ₩35,187 | ₩35,147 | ₩35,184 | +0.03% | 2.5천 |
|---|
| 2026.08.28 | ₩35,147 | ₩35,214 | ₩35,053 | ₩35,107 | -0.11% | 1만 |
|---|
| 2026.08.27 | ₩34,677 | ₩34,854 | ₩34,677 | ₩34,854 | +0.51% | 1.2만 |
|---|
| 2026.08.26 | ₩34,677 | ₩34,812 | ₩34,677 | ₩34,712 | +0.10% | 1.7만 |
|---|
| 2026.08.25 | ₩34,612 | ₩34,718 | ₩34,570 | ₩34,635 | +0.07% | 4.9천 |
|---|
| 2026.08.24 | ₩34,691 | ₩34,791 | ₩34,691 | ₩34,783 | +0.27% | 3.1천 |
|---|
| 2026.08.21 | ₩34,771 | ₩34,864 | ₩34,771 | ₩34,864 | +0.27% | 600 |
|---|
| 2026.08.20 | ₩34,517 | ₩34,537 | ₩34,517 | ₩34,537 | +0.06% | 300 |
|---|
| 2026.08.19 | ₩34,356 | ₩34,393 | ₩34,356 | ₩34,393 | +0.11% | 600 |
|---|
| 2026.08.18 | ₩35,019 | ₩35,019 | ₩34,966 | ₩34,966 | -0.15% | 800 |
|---|
| 2026.08.17 | ₩35,160 | ₩35,160 | ₩35,154 | ₩35,154 | -0.02% | 600 |
|---|
| 2026.08.14 | ₩34,932 | ₩34,981 | ₩34,919 | ₩34,981 | +0.14% | 6.9천 |
|---|
| 2026.08.13 | ₩34,932 | ₩34,932 | ₩34,704 | ₩34,869 | -0.18% | 1.4만 |
|---|
| 2026.08.12 | ₩34,959 | ₩35,061 | ₩34,959 | ₩35,061 | +0.29% | 600 |
|---|
| 2026.08.11 | ₩34,892 | ₩35,013 | ₩34,812 | ₩34,841 | -0.15% | 1.8만 |
|---|
| 2026.08.10 | ₩34,972 | ₩35,026 | ₩34,972 | ₩35,026 | +0.15% | 600 |
|---|
| 2026.08.07 | ₩34,463 | ₩34,577 | ₩34,450 | ₩34,486 | +0.07% | 2.6천 |
|---|
| 2026.08.06 | ₩34,362 | ₩34,664 | ₩34,362 | ₩34,651 | +0.84% | 6.9천 |
|---|
| 2026.08.05 | ₩34,396 | ₩34,396 | ₩34,286 | ₩34,286 | -0.32% | 1.6천 |
|---|
| 2026.08.04 | ₩34,329 | ₩34,498 | ₩34,329 | ₩34,498 | +0.49% | 1.9천 |
|---|
| 2026.08.03 | ₩34,329 | ₩34,329 | ₩34,275 | ₩34,275 | -0.16% | 300 |
|---|
| 2026.07.31 | ₩34,631 | ₩34,648 | ₩34,631 | ₩34,648 | +0.05% | 700 |
|---|
| 2026.07.30 | ₩34,329 | ₩34,423 | ₩34,329 | ₩34,382 | +0.16% | 600 |
|---|
| 2026.07.29 | ₩34,597 | ₩34,597 | ₩34,577 | ₩34,577 | -0.06% | 7.4천 |
|---|
| 2026.07.28 | ₩34,557 | ₩34,584 | ₩34,463 | ₩34,584 | +0.08% | 2만 |
|---|
| 2026.07.27 | ₩34,905 | ₩34,905 | ₩34,738 | ₩34,738 | -0.48% | 1.1천 |
|---|
| 2026.07.24 | ₩34,838 | ₩34,892 | ₩34,838 | ₩34,892 | +0.15% | 1.7만 |
|---|
| 2026.07.23 | ₩34,986 | ₩34,986 | ₩34,861 | ₩34,861 | -0.36% | 1.6천 |
|---|
| 2026.07.22 | ₩34,919 | ₩34,919 | ₩34,919 | ₩34,919 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩34,892 | ₩34,892 | ₩34,892 | ₩34,892 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,517 | ₩34,517 | ₩34,476 | ₩34,476 | -0.12% | 2.7천 |
|---|
| 2026.07.17 | ₩34,342 | ₩34,356 | ₩34,342 | ₩34,356 | +0.04% | 1.2천 |
|---|
| 2026.07.16 | ₩34,584 | ₩34,584 | ₩34,503 | ₩34,503 | -0.23% | 2.2천 |
|---|
| 2026.07.15 | ₩34,456 | ₩34,530 | ₩34,456 | ₩34,530 | +0.21% | 400 |
|---|
| 2026.07.14 | ₩34,557 | ₩34,704 | ₩34,490 | ₩34,598 | +0.12% | 6.4천 |
|---|
| 2026.07.13 | ₩34,691 | ₩34,959 | ₩34,557 | ₩34,651 | -0.12% | 1.8천 |
|---|
| 2026.07.10 | ₩34,450 | ₩34,450 | ₩34,441 | ₩34,441 | -0.02% | 1.1천 |
|---|
| 2026.07.09 | ₩34,382 | ₩34,456 | ₩34,369 | ₩34,456 | +0.21% | 500 |
|---|
| 2026.07.08 | ₩34,503 | ₩34,503 | ₩34,503 | ₩34,503 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,262 | ₩34,289 | ₩34,262 | ₩34,289 | +0.08% | 200 |
|---|
| 2026.07.06 | ₩34,369 | ₩34,436 | ₩34,357 | ₩34,436 | +0.20% | 800 |
|---|
| 2026.07.02 | ₩34,289 | ₩34,289 | ₩34,101 | ₩34,183 | -0.31% | 2.4천 |
|---|
| 2026.07.01 | ₩34,369 | ₩34,369 | ₩34,352 | ₩34,352 | -0.05% | 700 |
|---|
| 2026.06.30 | ₩34,476 | ₩34,517 | ₩34,423 | ₩34,507 | +0.09% | 7.8천 |
|---|
| 2026.06.29 | ₩34,067 | ₩34,256 | ₩34,067 | ₩34,256 | +0.56% | 400 |
|---|
| 2026.06.26 | ₩34,155 | ₩34,172 | ₩34,155 | ₩34,172 | +0.05% | 400 |
|---|
| 2026.06.25 | ₩34,195 | ₩34,195 | ₩34,195 | ₩34,195 | 0.00% | 600 |
|---|
| 2026.06.24 | ₩34,195 | ₩34,235 | ₩34,195 | ₩34,235 | +0.12% | 300 |
|---|
| 2026.06.23 | ₩34,530 | ₩34,530 | ₩34,450 | ₩34,450 | -0.23% | 700 |
|---|
| 2026.06.22 | ₩35,013 | ₩35,080 | ₩34,932 | ₩35,033 | +0.06% | 1천 |
|---|
| 2026.06.18 | ₩34,919 | ₩34,919 | ₩34,919 | ₩34,919 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩34,436 | ₩34,677 | ₩34,436 | ₩34,637 | +0.58% | 7.4천 |
|---|
| 2026.06.16 | ₩34,557 | ₩34,570 | ₩34,476 | ₩34,490 | -0.19% | 1.9천 |
|---|
| 2026.06.15 | ₩34,664 | ₩34,832 | ₩34,664 | ₩34,832 | +0.48% | 200 |
|---|
| 2026.06.12 | ₩34,437 | ₩34,597 | ₩34,437 | ₩34,590 | +0.44% | 2.3천 |
|---|
| 2026.06.11 | ₩34,537 | ₩34,537 | ₩34,369 | ₩34,436 | -0.29% | 900 |
|---|
| 2026.06.10 | ₩34,443 | ₩34,517 | ₩34,401 | ₩34,401 | -0.12% | 2.9천 |
|---|
| 2026.06.09 | ₩34,798 | ₩34,798 | ₩34,403 | ₩34,570 | -0.66% | 6.8천 |
|---|
| 2026.06.08 | ₩34,812 | ₩34,812 | ₩34,778 | ₩34,778 | -0.10% | 200 |
|---|
| 2026.06.05 | ₩34,731 | ₩34,731 | ₩34,478 | ₩34,478 | -0.73% | 1천 |
|---|
| 2026.06.04 | ₩35,093 | ₩35,160 | ₩34,879 | ₩35,066 | -0.08% | 8.2천 |
|---|
| 2026.06.03 | ₩35,147 | ₩35,335 | ₩35,147 | ₩35,180 | +0.10% | 6.3천 |
|---|
| 2026.06.02 | ₩35,187 | ₩35,187 | ₩35,176 | ₩35,176 | -0.03% | 600 |
|---|
| 2026.06.01 | ₩34,946 | ₩35,053 | ₩34,946 | ₩34,960 | +0.04% | 1.2만 |
|---|
| 2026.05.29 | ₩34,704 | ₩34,718 | ₩34,657 | ₩34,657 | -0.14% | 1.1천 |
|---|
| 2026.05.28 | ₩34,624 | ₩34,704 | ₩34,624 | ₩34,704 | +0.23% | 200 |
|---|
| 2026.05.27 | ₩34,798 | ₩34,798 | ₩34,798 | ₩34,798 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩35,006 | ₩35,133 | ₩34,959 | ₩35,040 | +0.10% | 3.5천 |
|---|
| 2026.05.22 | ₩35,108 | ₩35,127 | ₩35,108 | ₩35,127 | +0.05% | 700 |
|---|
| 2026.05.21 | ₩35,321 | ₩35,348 | ₩35,093 | ₩35,164 | -0.44% | 3.9천 |
|---|
| 2026.05.20 | ₩35,469 | ₩35,469 | ₩35,241 | ₩35,335 | -0.38% | 9천 |
|---|
| 2026.05.19 | ₩35,656 | ₩35,656 | ₩35,656 | ₩35,656 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩35,616 | ₩35,643 | ₩35,583 | ₩35,583 | -0.09% | 1천 |
|---|
| 2026.05.15 | ₩35,529 | ₩35,529 | ₩35,529 | ₩35,529 | 0.00% | 1.3천 |
|---|
| 2026.05.14 | ₩35,415 | ₩35,516 | ₩35,415 | ₩35,516 | +0.28% | 1.2천 |
|---|
| 2026.05.13 | ₩35,683 | ₩35,683 | ₩35,643 | ₩35,650 | -0.09% | 300 |
|---|
| 2026.05.12 | ₩35,348 | ₩35,549 | ₩35,348 | ₩35,549 | +0.57% | 1.7천 |
|---|
| 2026.05.11 | ₩35,040 | ₩35,294 | ₩35,040 | ₩35,268 | +0.65% | 1.2천 |
|---|
| 2026.05.08 | ₩34,785 | ₩34,845 | ₩34,785 | ₩34,836 | +0.15% | 600 |
|---|
| 2026.05.07 | ₩34,597 | ₩34,728 | ₩34,597 | ₩34,728 | +0.38% | 600 |
|---|
| 2026.05.06 | ₩34,677 | ₩34,812 | ₩34,677 | ₩34,771 | +0.27% | 1.4천 |
|---|
| 2026.05.05 | ₩34,785 | ₩34,926 | ₩34,785 | ₩34,926 | +0.40% | 2.3천 |
|---|
| 2026.05.04 | ₩34,677 | ₩34,751 | ₩34,584 | ₩34,584 | -0.27% | 2.4천 |
|---|
| 2026.05.01 | ₩34,543 | ₩34,691 | ₩34,342 | ₩34,631 | +0.25% | 5천 |
|---|
| 2026.04.30 | ₩34,624 | ₩34,652 | ₩34,423 | ₩34,652 | +0.08% | 5.9천 |
|---|
| 2026.04.29 | ₩34,704 | ₩34,818 | ₩34,704 | ₩34,818 | +0.33% | 4.1천 |
|---|
| 2026.04.28 | ₩34,463 | ₩34,610 | ₩34,450 | ₩34,570 | +0.31% | 1.4천 |
|---|
| 2026.04.27 | ₩34,436 | ₩34,517 | ₩34,429 | ₩34,429 | -0.02% | 700 |
|---|
| 2026.04.24 | ₩34,262 | ₩34,311 | ₩34,262 | ₩34,311 | +0.14% | 100 |
|---|
| 2026.04.23 | ₩34,342 | ₩34,342 | ₩34,315 | ₩34,315 | -0.08% | 400 |
|---|
| 2026.04.22 | ₩34,195 | ₩34,222 | ₩34,195 | ₩34,222 | +0.08% | 700 |
|---|
| 2026.04.21 | ₩33,994 | ₩34,148 | ₩33,994 | ₩34,148 | +0.45% | 1.3천 |
|---|
| 2026.04.20 | ₩33,821 | ₩34,034 | ₩33,819 | ₩34,034 | +0.63% | 2.2천 |
|---|
| 2026.04.17 | ₩33,739 | ₩33,846 | ₩33,672 | ₩33,799 | +0.18% | 2.9천 |
|---|
| 2026.04.16 | ₩34,208 | ₩34,275 | ₩34,101 | ₩34,188 | -0.06% | 8.3천 |
|---|
| 2026.04.15 | ₩34,087 | ₩34,141 | ₩33,953 | ₩34,063 | -0.07% | 1.9천 |
|---|
| 2026.04.14 | ₩33,739 | ₩34,168 | ₩33,739 | ₩34,050 | +0.92% | 2.7천 |
|---|
| 2026.04.13 | ₩34,155 | ₩34,195 | ₩34,083 | ₩34,083 | -0.21% | 300 |
|---|
| 2026.04.10 | ₩34,101 | ₩34,101 | ₩33,967 | ₩34,047 | -0.16% | 5.1천 |
|---|
| 2026.04.09 | ₩33,806 | ₩33,994 | ₩33,806 | ₩33,973 | +0.50% | 4.4천 |
|---|
| 2026.04.08 | ₩33,833 | ₩33,886 | ₩33,699 | ₩33,766 | -0.20% | 1.6만 |
|---|
| 2026.04.07 | ₩34,121 | ₩34,121 | ₩34,121 | ₩34,121 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩34,034 | ₩34,101 | ₩33,955 | ₩34,041 | +0.02% | 3.5천 |
|---|
| 2026.04.02 | ₩34,047 | ₩34,061 | ₩33,886 | ₩34,041 | -0.02% | 1.4만 |
|---|
| 2026.04.01 | ₩33,953 | ₩34,032 | ₩33,920 | ₩33,940 | -0.04% | 800 |
|---|
| 2026.03.31 | ₩33,859 | ₩33,964 | ₩33,819 | ₩33,964 | +0.31% | 4.5천 |
|---|
| 2026.03.30 | ₩32,693 | ₩33,806 | ₩32,693 | ₩33,645 | +2.91% | 3.3천 |
|---|
| 2026.03.27 | ₩33,766 | ₩33,859 | ₩33,739 | ₩33,813 | +0.14% | 4.9천 |
|---|
| 2026.03.26 | ₩33,819 | ₩33,913 | ₩33,766 | ₩33,806 | -0.04% | 5.3천 |
|---|
| 2026.03.25 | ₩33,913 | ₩33,967 | ₩33,913 | ₩33,913 | 0.00% | 3.8천 |
|---|
| 2026.03.24 | ₩33,806 | ₩33,927 | ₩33,712 | ₩33,839 | +0.10% | 8.5천 |
|---|
| 2026.03.23 | ₩33,886 | ₩33,953 | ₩33,752 | ₩33,809 | -0.23% | 2.4만 |
|---|
| 2026.03.20 | ₩34,181 | ₩34,181 | ₩33,766 | ₩33,799 | -1.12% | 6.4천 |
|---|
| 2026.03.19 | ₩34,141 | ₩34,195 | ₩34,061 | ₩34,195 | +0.16% | 3천 |
|---|
| 2026.03.18 | ₩34,718 | ₩34,718 | ₩34,547 | ₩34,547 | -0.49% | 5.9만 |
|---|
| 2026.03.17 | ₩34,704 | ₩34,812 | ₩34,664 | ₩34,745 | +0.12% | 5.8천 |
|---|
| 2026.03.16 | ₩34,564 | ₩34,564 | ₩34,564 | ₩34,564 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩34,543 | ₩34,543 | ₩34,224 | ₩34,224 | -0.92% | 3.9천 |
|---|
| 2026.03.12 | ₩34,684 | ₩34,731 | ₩34,490 | ₩34,537 | -0.43% | 5.1천 |
|---|
| 2026.03.11 | ₩34,785 | ₩34,825 | ₩34,651 | ₩34,812 | +0.08% | 8천 |
|---|
| 2026.03.10 | ₩34,865 | ₩35,026 | ₩34,771 | ₩34,786 | -0.23% | 6.8천 |
|---|
| 2026.03.09 | ₩34,302 | ₩34,577 | ₩34,195 | ₩34,527 | +0.66% | 2.1만 |
|---|
| 2026.03.06 | ₩33,940 | ₩34,396 | ₩33,779 | ₩34,315 | +1.11% | 1.3만 |
|---|
| 2026.03.05 | ₩34,275 | ₩34,275 | ₩33,807 | ₩34,055 | -0.64% | 3천 |
|---|
| 2026.03.04 | ₩34,597 | ₩34,762 | ₩34,597 | ₩34,762 | +0.48% | 200 |
|---|
| 2026.03.03 | ₩33,906 | ₩34,463 | ₩33,813 | ₩34,338 | +1.27% | 6.1천 |
|---|
| 2026.03.02 | ₩35,123 | ₩35,281 | ₩35,123 | ₩35,281 | +0.45% | 800 |
|---|
| 2026.02.27 | ₩35,321 | ₩35,424 | ₩35,321 | ₩35,424 | +0.29% | 300 |
|---|
| 2026.02.26 | ₩35,192 | ₩35,388 | ₩35,080 | ₩35,270 | +0.22% | 6천 |
|---|
| 2026.02.25 | ₩35,286 | ₩35,431 | ₩35,281 | ₩35,398 | +0.32% | 1.2천 |
|---|
| 2026.02.24 | ₩35,038 | ₩35,038 | ₩34,879 | ₩34,966 | -0.21% | 2.4천 |
|---|
| 2026.02.23 | ₩34,704 | ₩34,741 | ₩34,664 | ₩34,741 | +0.10% | 20.1만 |
|---|
| 2026.02.20 | ₩34,745 | ₩34,905 | ₩34,691 | ₩34,905 | +0.46% | 9.6천 |
|---|
| 2026.02.19 | ₩34,503 | ₩34,503 | ₩34,458 | ₩34,458 | -0.13% | 4.1천 |
|---|
| 2026.02.18 | ₩34,496 | ₩34,496 | ₩34,476 | ₩34,479 | -0.05% | 1.9천 |
|---|
| 2026.02.17 | ₩34,172 | ₩34,172 | ₩34,172 | ₩34,172 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩34,208 | ₩34,463 | ₩34,208 | ₩34,338 | +0.38% | 1.8천 |
|---|
| 2026.02.12 | ₩34,865 | ₩34,865 | ₩34,236 | ₩34,236 | -1.80% | 3.9천 |
|---|
| 2026.02.11 | ₩35,442 | ₩35,442 | ₩34,852 | ₩34,936 | -1.43% | 600 |
|---|
| 2026.02.10 | ₩34,718 | ₩34,718 | ₩34,655 | ₩34,655 | -0.18% | 3천 |
|---|
| 2026.02.09 | ₩34,757 | ₩34,852 | ₩34,671 | ₩34,852 | +0.27% | 2.5천 |
|---|
| 2026.02.06 | ₩34,195 | ₩34,279 | ₩34,195 | ₩34,279 | +0.25% | 1.1천 |
|---|
| 2026.02.05 | ₩33,658 | ₩33,658 | ₩33,284 | ₩33,284 | -1.11% | 500 |
|---|
| 2026.02.04 | ₩33,980 | ₩33,998 | ₩33,980 | ₩33,998 | +0.05% | 800 |
|---|
| 2026.02.03 | ₩33,994 | ₩34,129 | ₩33,779 | ₩34,129 | +0.40% | 2.3천 |
|---|
| 2026.02.02 | ₩33,497 | ₩33,590 | ₩33,497 | ₩33,566 | +0.20% | 4.6천 |
|---|
| 2026.01.30 | ₩33,833 | ₩33,833 | ₩33,536 | ₩33,536 | -0.88% | 1.6천 |
|---|
| 2026.01.29 | ₩34,664 | ₩34,664 | ₩33,806 | ₩34,357 | -0.89% | 6.3천 |
|---|
| 2026.01.28 | ₩33,853 | ₩34,079 | ₩33,853 | ₩34,079 | +0.67% | 1천 |
|---|
| 2026.01.27 | ₩33,913 | ₩34,026 | ₩33,779 | ₩33,975 | +0.18% | 7.5천 |
|---|
| 2026.01.26 | ₩33,590 | ₩33,712 | ₩33,531 | ₩33,531 | -0.18% | 5.6천 |
|---|
| 2026.01.23 | ₩33,638 | ₩33,806 | ₩33,497 | ₩33,544 | -0.28% | 1.8만 |
|---|
| 2026.01.22 | ₩33,524 | ₩33,712 | ₩33,524 | ₩33,711 | +0.56% | 5.4천 |
|---|
| 2026.01.21 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 1.9천 |
|---|
| 2026.01.20 | ₩32,988 | ₩33,015 | ₩32,720 | ₩32,788 | -0.61% | 4.2천 |
|---|
| 2026.01.16 | ₩33,001 | ₩33,564 | ₩32,934 | ₩33,068 | +0.20% | 10.3만 |
|---|
| 2026.01.15 | ₩33,256 | ₩33,350 | ₩33,256 | ₩33,310 | +0.16% | 5.5천 |
|---|
| 2026.01.14 | ₩33,176 | ₩33,322 | ₩33,082 | ₩33,322 | +0.44% | 6.3천 |
|---|
| 2026.01.13 | ₩33,269 | ₩33,283 | ₩33,243 | ₩33,243 | -0.08% | 1.3천 |
|---|
| 2026.01.12 | ₩33,263 | ₩33,351 | ₩33,259 | ₩33,349 | +0.26% | 2.2천 |
|---|
| 2026.01.09 | ₩32,974 | ₩33,028 | ₩32,960 | ₩32,960 | -0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩32,505 | ₩32,733 | ₩32,492 | ₩32,657 | +0.47% | 1.2만 |
|---|
| 2026.01.07 | ₩35,227 | ₩35,227 | ₩32,706 | ₩32,820 | -6.83% | 3.1천 |
|---|
| 2026.01.06 | ₩32,907 | ₩33,003 | ₩32,816 | ₩33,003 | +0.29% | 3.2천 |
|---|
| 2026.01.05 | ₩32,545 | ₩32,881 | ₩32,545 | ₩32,797 | +0.77% | 1.2만 |
|---|
| 2026.01.02 | ₩32,465 | ₩32,465 | ₩32,358 | ₩32,358 | -0.33% | 3.1천 |
|---|
| 2025.12.31 | ₩32,089 | ₩32,160 | ₩32,089 | ₩32,160 | +0.22% | 400 |
|---|
| 2025.12.30 | ₩32,438 | ₩32,438 | ₩32,237 | ₩32,308 | -0.40% | 3천 |
|---|
| 2025.12.29 | ₩32,143 | ₩32,143 | ₩32,064 | ₩32,136 | -0.02% | 800 |
|---|
| 2025.12.26 | ₩32,599 | ₩32,599 | ₩32,451 | ₩32,539 | -0.19% | 2.3천 |
|---|
| 2025.12.24 | ₩32,156 | ₩32,291 | ₩32,156 | ₩32,230 | +0.23% | 600 |
|---|
| 2025.12.23 | ₩32,118 | ₩32,264 | ₩32,118 | ₩32,244 | +0.39% | 2.7천 |
|---|
| 2025.12.22 | ₩32,036 | ₩32,110 | ₩32,036 | ₩32,085 | +0.15% | 3.1만 |
|---|
| 2025.12.19 | ₩31,997 | ₩32,143 | ₩31,997 | ₩32,049 | +0.16% | 1.8천 |
|---|
| 2025.12.18 | ₩31,926 | ₩31,928 | ₩31,805 | ₩31,805 | -0.38% | 1.5천 |
|---|
| 2025.12.17 | ₩31,647 | ₩31,647 | ₩31,643 | ₩31,643 | -0.01% | 200 |
|---|
| 2025.12.16 | ₩31,808 | ₩31,848 | ₩31,660 | ₩31,742 | -0.21% | 8.8천 |
|---|
| 2025.12.15 | ₩31,864 | ₩31,864 | ₩31,864 | ₩31,864 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,848 | ₩31,915 | ₩31,754 | ₩31,801 | -0.15% | 5.1천 |
|---|
| 2025.12.11 | ₩31,741 | ₩31,977 | ₩31,741 | ₩31,977 | +0.74% | 1.7천 |
|---|
| 2025.12.10 | ₩31,660 | ₩31,863 | ₩31,660 | ₩31,863 | +0.64% | 600 |
|---|
| 2025.12.09 | ₩31,734 | ₩31,835 | ₩31,660 | ₩31,721 | -0.04% | 4.4천 |
|---|
| 2025.12.08 | ₩31,647 | ₩31,707 | ₩31,633 | ₩31,707 | +0.19% | 1.3천 |
|---|
| 2025.12.05 | ₩31,821 | ₩31,821 | ₩31,620 | ₩31,674 | -0.46% | 1.9만 |
|---|
| 2025.12.04 | ₩31,580 | ₩31,714 | ₩31,561 | ₩31,656 | +0.24% | 1.4천 |
|---|
| 2025.12.03 | ₩31,687 | ₩31,701 | ₩31,627 | ₩31,635 | -0.17% | 3만 |
|---|
| 2025.12.02 | ₩31,526 | ₩31,620 | ₩31,499 | ₩31,573 | +0.15% | 3.7천 |
|---|
| 2025.12.01 | ₩31,473 | ₩31,674 | ₩31,473 | ₩31,538 | +0.21% | 7.6천 |
|---|
| 2025.11.28 | ₩31,668 | ₩31,715 | ₩31,668 | ₩31,710 | +0.13% | 800 |
|---|
| 2025.11.26 | ₩31,655 | ₩31,660 | ₩31,655 | ₩31,660 | +0.02% | 1.6천 |
|---|
| 2025.11.25 | ₩31,352 | ₩31,566 | ₩31,285 | ₩31,511 | +0.51% | 3.2천 |
|---|
| 2025.11.24 | ₩31,137 | ₩31,338 | ₩31,137 | ₩31,317 | +0.58% | 1.3만 |
|---|
| 2025.11.21 | ₩30,856 | ₩31,046 | ₩30,856 | ₩31,046 | +0.62% | 5.9천 |
|---|
| 2025.11.20 | ₩31,017 | ₩31,017 | ₩30,806 | ₩30,824 | -0.62% | 800 |
|---|
| 2025.11.19 | ₩31,218 | ₩31,218 | ₩30,936 | ₩31,057 | -0.52% | 4.1만 |
|---|
| 2025.11.18 | ₩30,856 | ₩30,988 | ₩30,830 | ₩30,938 | +0.27% | 1.5천 |
|---|
| 2025.11.17 | ₩31,145 | ₩31,298 | ₩31,070 | ₩31,070 | -0.24% | 2.7천 |
|---|
| 2025.11.14 | ₩31,231 | ₩31,231 | ₩31,223 | ₩31,223 | -0.03% | 500 |
|---|
| 2025.11.13 | ₩31,380 | ₩31,380 | ₩31,337 | ₩31,337 | -0.14% | 200 |
|---|
| 2025.11.12 | ₩31,709 | ₩31,768 | ₩31,633 | ₩31,701 | -0.03% | 2.6천 |
|---|
| 2025.11.11 | ₩31,419 | ₩31,620 | ₩31,406 | ₩31,549 | +0.41% | 3.8천 |
|---|
| 2025.11.10 | ₩31,286 | ₩31,443 | ₩31,286 | ₩31,443 | +0.50% | 400 |
|---|
| 2025.11.07 | ₩30,909 | ₩31,151 | ₩30,909 | ₩31,124 | +0.69% | 1만 |
|---|
| 2025.11.06 | ₩30,990 | ₩31,218 | ₩30,990 | ₩31,148 | +0.51% | 1.4만 |
|---|
| 2025.11.05 | ₩31,243 | ₩31,298 | ₩31,212 | ₩31,212 | -0.10% | 1.6만 |
|---|
| 2025.11.04 | ₩31,191 | ₩31,191 | ₩31,120 | ₩31,120 | -0.23% | 400 |
|---|
| 2025.11.03 | ₩31,422 | ₩31,473 | ₩31,312 | ₩31,404 | -0.06% | 1.5만 |
|---|
| 2025.10.31 | ₩31,432 | ₩31,473 | ₩31,298 | ₩31,397 | -0.11% | 2.7천 |
|---|
| 2025.10.30 | ₩31,526 | ₩31,526 | ₩31,501 | ₩31,501 | -0.08% | 3.5천 |
|---|
| 2025.10.29 | ₩31,553 | ₩31,553 | ₩31,444 | ₩31,444 | -0.34% | 4.5만 |
|---|
| 2025.10.28 | ₩31,566 | ₩31,714 | ₩31,499 | ₩31,690 | +0.39% | 2.4만 |
|---|
| 2025.10.27 | ₩31,781 | ₩31,788 | ₩31,714 | ₩31,788 | +0.02% | 1.3만 |
|---|
| 2025.10.24 | ₩31,768 | ₩31,768 | ₩31,686 | ₩31,686 | -0.26% | 2.2천 |
|---|
| 2025.10.23 | ₩31,727 | ₩31,727 | ₩31,607 | ₩31,607 | -0.38% | 400 |
|---|
| 2025.10.22 | ₩31,580 | ₩31,580 | ₩31,406 | ₩31,482 | -0.31% | 3.4천 |
|---|
| 2025.10.21 | ₩31,660 | ₩31,660 | ₩31,540 | ₩31,599 | -0.19% | 3.2천 |
|---|
| 2025.10.20 | ₩31,794 | ₩31,943 | ₩31,794 | ₩31,943 | +0.47% | 1.8천 |
|---|
| 2025.10.17 | ₩31,513 | ₩31,577 | ₩31,477 | ₩31,542 | +0.09% | 7.3천 |
|---|
| 2025.10.16 | ₩31,647 | ₩31,687 | ₩31,580 | ₩31,615 | -0.10% | 8.2천 |
|---|
| 2025.10.15 | ₩31,513 | ₩31,553 | ₩31,513 | ₩31,553 | +0.13% | 500 |
|---|
| 2025.10.14 | ₩31,231 | ₩31,553 | ₩31,231 | ₩31,367 | +0.43% | 1.8천 |
|---|
| 2025.10.13 | ₩31,493 | ₩31,494 | ₩31,427 | ₩31,494 | +0.00% | 1.3천 |
|---|
| 2025.10.10 | ₩31,473 | ₩31,566 | ₩30,964 | ₩30,964 | -1.61% | 2.4천 |
|---|