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 | ₩36,985 | ₩36,998 | ₩36,784 | ₩36,998 | +0.04% | 9천 |
| 2026.10.08 | ₩36,964 | ₩37,085 | ₩36,636 | ₩36,790 | -0.47% | 8.1천 |
| 2026.10.07 | ₩37,025 | ₩37,064 | ₩37,025 | ₩37,064 | +0.10% | 1천 |
| 2026.10.06 | ₩37,145 | ₩37,145 | ₩36,918 | ₩37,038 | -0.29% | 2.3천 |
| 2026.10.05 | ₩36,971 | ₩37,105 | ₩36,971 | ₩37,048 | +0.21% | 7.8천 |
| 2026.10.02 | ₩36,583 | ₩36,899 | ₩36,583 | ₩36,899 | +0.86% | 300 |
| 2026.10.01 | ₩36,891 | ₩36,891 | ₩36,609 | ₩36,751 | -0.38% | 500 |
| 2026.09.30 | ₩36,864 | ₩36,864 | ₩36,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,770 |
| -0.25% |
| 7.7천 |
| 2026.09.29 | ₩36,864 | ₩36,944 | ₩36,851 | ₩36,851 | -0.04% | 5.1천 |
|---|
| 2026.09.28 | ₩37,011 | ₩37,038 | ₩36,797 | ₩36,964 | -0.13% | 2.7만 |
|---|
| 2026.09.25 | ₩36,958 | ₩37,011 | ₩36,877 | ₩36,893 | -0.17% | 2.3천 |
|---|
| 2026.09.24 | ₩36,690 | ₩37,521 | ₩36,569 | ₩36,951 | +0.71% | 6.7만 |
|---|
| 2026.09.23 | ₩36,308 | ₩36,489 | ₩36,301 | ₩36,361 | +0.15% | 5.1천 |
|---|
| 2026.09.22 | ₩36,073 | ₩36,207 | ₩35,985 | ₩35,985 | -0.25% | 6.2천 |
|---|
| 2026.09.21 | ₩35,913 | ₩36,134 | ₩35,913 | ₩36,134 | +0.62% | 2.6천 |
|---|
| 2026.09.18 | ₩35,966 | ₩35,980 | ₩35,926 | ₩35,980 | +0.04% | 3.1천 |
|---|
| 2026.09.17 | ₩35,805 | ₩36,033 | ₩35,765 | ₩35,825 | +0.06% | 9.6천 |
|---|
| 2026.09.16 | ₩36,114 | ₩36,114 | ₩35,805 | ₩35,937 | -0.49% | 5천 |
|---|
| 2026.09.15 | ₩35,981 | ₩36,115 | ₩35,926 | ₩36,115 | +0.37% | 8.4천 |
|---|
| 2026.09.14 | ₩36,047 | ₩36,047 | ₩35,892 | ₩35,993 | -0.15% | 1.5천 |
|---|
| 2026.09.11 | ₩35,765 | ₩36,026 | ₩35,765 | ₩36,026 | +0.73% | 400 |
|---|
| 2026.09.10 | ₩35,671 | ₩35,851 | ₩35,671 | ₩35,851 | +0.50% | 3천 |
|---|
| 2026.09.09 | ₩35,336 | ₩35,390 | ₩35,336 | ₩35,390 | +0.15% | 500 |
|---|
| 2026.09.08 | ₩35,196 | ₩35,296 | ₩35,149 | ₩35,214 | +0.05% | 9천 |
|---|
| 2026.09.04 | ₩35,255 | ₩35,255 | ₩35,255 | ₩35,255 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,189 | ₩35,252 | ₩35,189 | ₩35,252 | +0.18% | 700 |
|---|
| 2026.09.02 | ₩35,410 | ₩35,484 | ₩35,397 | ₩35,397 | -0.04% | 3.2천 |
|---|
| 2026.09.01 | ₩35,189 | ₩35,444 | ₩35,135 | ₩35,356 | +0.48% | 2.7만 |
|---|
| 2026.08.31 | ₩35,149 | ₩35,162 | ₩35,122 | ₩35,159 | +0.03% | 2.5천 |
|---|
| 2026.08.28 | ₩35,122 | ₩35,189 | ₩35,028 | ₩35,082 | -0.11% | 1만 |
|---|
| 2026.08.27 | ₩34,653 | ₩34,830 | ₩34,653 | ₩34,830 | +0.51% | 1.2만 |
|---|
| 2026.08.26 | ₩34,653 | ₩34,787 | ₩34,653 | ₩34,688 | +0.10% | 1.7만 |
|---|
| 2026.08.25 | ₩34,587 | ₩34,693 | ₩34,546 | ₩34,610 | +0.07% | 4.9천 |
|---|
| 2026.08.24 | ₩34,666 | ₩34,767 | ₩34,666 | ₩34,759 | +0.27% | 3.1천 |
|---|
| 2026.08.21 | ₩34,747 | ₩34,839 | ₩34,747 | ₩34,839 | +0.27% | 600 |
|---|
| 2026.08.20 | ₩34,492 | ₩34,512 | ₩34,492 | ₩34,512 | +0.06% | 300 |
|---|
| 2026.08.19 | ₩34,331 | ₩34,369 | ₩34,331 | ₩34,369 | +0.11% | 600 |
|---|
| 2026.08.18 | ₩34,995 | ₩34,995 | ₩34,941 | ₩34,941 | -0.15% | 800 |
|---|
| 2026.08.17 | ₩35,135 | ₩35,135 | ₩35,129 | ₩35,129 | -0.02% | 600 |
|---|
| 2026.08.14 | ₩34,908 | ₩34,956 | ₩34,894 | ₩34,956 | +0.14% | 6.9천 |
|---|
| 2026.08.13 | ₩34,908 | ₩34,908 | ₩34,680 | ₩34,845 | -0.18% | 1.4만 |
|---|
| 2026.08.12 | ₩34,934 | ₩35,036 | ₩34,934 | ₩35,036 | +0.29% | 600 |
|---|
| 2026.08.11 | ₩34,867 | ₩34,988 | ₩34,787 | ₩34,816 | -0.15% | 1.8만 |
|---|
| 2026.08.10 | ₩34,948 | ₩35,001 | ₩34,948 | ₩35,001 | +0.15% | 600 |
|---|
| 2026.08.07 | ₩34,439 | ₩34,552 | ₩34,425 | ₩34,461 | +0.07% | 2.6천 |
|---|
| 2026.08.06 | ₩34,338 | ₩34,640 | ₩34,338 | ₩34,626 | +0.84% | 6.9천 |
|---|
| 2026.08.05 | ₩34,372 | ₩34,372 | ₩34,262 | ₩34,262 | -0.32% | 1.6천 |
|---|
| 2026.08.04 | ₩34,305 | ₩34,473 | ₩34,305 | ₩34,473 | +0.49% | 1.9천 |
|---|
| 2026.08.03 | ₩34,305 | ₩34,305 | ₩34,251 | ₩34,251 | -0.16% | 300 |
|---|
| 2026.07.31 | ₩34,606 | ₩34,623 | ₩34,606 | ₩34,623 | +0.05% | 700 |
|---|
| 2026.07.30 | ₩34,305 | ₩34,398 | ₩34,305 | ₩34,358 | +0.16% | 600 |
|---|
| 2026.07.29 | ₩34,573 | ₩34,573 | ₩34,552 | ₩34,552 | -0.06% | 7.4천 |
|---|
| 2026.07.28 | ₩34,532 | ₩34,559 | ₩34,439 | ₩34,559 | +0.08% | 2만 |
|---|
| 2026.07.27 | ₩34,881 | ₩34,881 | ₩34,713 | ₩34,713 | -0.48% | 1.1천 |
|---|
| 2026.07.24 | ₩34,814 | ₩34,867 | ₩34,814 | ₩34,867 | +0.15% | 1.7만 |
|---|
| 2026.07.23 | ₩34,961 | ₩34,961 | ₩34,836 | ₩34,836 | -0.36% | 1.6천 |
|---|
| 2026.07.22 | ₩34,894 | ₩34,894 | ₩34,894 | ₩34,894 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩34,867 | ₩34,867 | ₩34,867 | ₩34,867 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,492 | ₩34,492 | ₩34,452 | ₩34,452 | -0.12% | 2.7천 |
|---|
| 2026.07.17 | ₩34,318 | ₩34,331 | ₩34,318 | ₩34,331 | +0.04% | 1.2천 |
|---|
| 2026.07.16 | ₩34,559 | ₩34,559 | ₩34,479 | ₩34,479 | -0.23% | 2.2천 |
|---|
| 2026.07.15 | ₩34,432 | ₩34,506 | ₩34,432 | ₩34,506 | +0.21% | 400 |
|---|
| 2026.07.14 | ₩34,532 | ₩34,680 | ₩34,465 | ₩34,574 | +0.12% | 6.4천 |
|---|
| 2026.07.13 | ₩34,666 | ₩34,934 | ₩34,532 | ₩34,626 | -0.12% | 1.8천 |
|---|
| 2026.07.10 | ₩34,425 | ₩34,425 | ₩34,417 | ₩34,417 | -0.02% | 1.1천 |
|---|
| 2026.07.09 | ₩34,358 | ₩34,432 | ₩34,345 | ₩34,432 | +0.21% | 500 |
|---|
| 2026.07.08 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,238 | ₩34,264 | ₩34,238 | ₩34,264 | +0.08% | 200 |
|---|
| 2026.07.06 | ₩34,345 | ₩34,412 | ₩34,333 | ₩34,412 | +0.20% | 800 |
|---|
| 2026.07.02 | ₩34,264 | ₩34,264 | ₩34,077 | ₩34,158 | -0.31% | 2.4천 |
|---|
| 2026.07.01 | ₩34,345 | ₩34,345 | ₩34,327 | ₩34,327 | -0.05% | 700 |
|---|
| 2026.06.30 | ₩34,452 | ₩34,492 | ₩34,398 | ₩34,483 | +0.09% | 7.8천 |
|---|
| 2026.06.29 | ₩34,043 | ₩34,232 | ₩34,043 | ₩34,232 | +0.56% | 400 |
|---|
| 2026.06.26 | ₩34,130 | ₩34,148 | ₩34,130 | ₩34,148 | +0.05% | 400 |
|---|
| 2026.06.25 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 600 |
|---|
| 2026.06.24 | ₩34,171 | ₩34,211 | ₩34,171 | ₩34,211 | +0.12% | 300 |
|---|
| 2026.06.23 | ₩34,506 | ₩34,506 | ₩34,425 | ₩34,425 | -0.23% | 700 |
|---|
| 2026.06.22 | ₩34,988 | ₩35,055 | ₩34,908 | ₩35,008 | +0.06% | 1천 |
|---|
| 2026.06.18 | ₩34,894 | ₩34,894 | ₩34,894 | ₩34,894 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩34,412 | ₩34,653 | ₩34,412 | ₩34,613 | +0.58% | 7.4천 |
|---|
| 2026.06.16 | ₩34,532 | ₩34,546 | ₩34,452 | ₩34,465 | -0.19% | 1.9천 |
|---|
| 2026.06.15 | ₩34,640 | ₩34,807 | ₩34,640 | ₩34,807 | +0.48% | 200 |
|---|
| 2026.06.12 | ₩34,413 | ₩34,573 | ₩34,413 | ₩34,566 | +0.44% | 2.3천 |
|---|
| 2026.06.11 | ₩34,512 | ₩34,512 | ₩34,345 | ₩34,412 | -0.29% | 900 |
|---|
| 2026.06.10 | ₩34,418 | ₩34,492 | ₩34,377 | ₩34,377 | -0.12% | 2.9천 |
|---|
| 2026.06.09 | ₩34,774 | ₩34,774 | ₩34,378 | ₩34,546 | -0.66% | 6.8천 |
|---|
| 2026.06.08 | ₩34,787 | ₩34,787 | ₩34,753 | ₩34,753 | -0.10% | 200 |
|---|
| 2026.06.05 | ₩34,707 | ₩34,707 | ₩34,453 | ₩34,453 | -0.73% | 1천 |
|---|
| 2026.06.04 | ₩35,068 | ₩35,135 | ₩34,854 | ₩35,042 | -0.08% | 8.2천 |
|---|
| 2026.06.03 | ₩35,122 | ₩35,310 | ₩35,122 | ₩35,155 | +0.10% | 6.3천 |
|---|
| 2026.06.02 | ₩35,162 | ₩35,162 | ₩35,151 | ₩35,151 | -0.03% | 600 |
|---|
| 2026.06.01 | ₩34,921 | ₩35,028 | ₩34,921 | ₩34,936 | +0.04% | 1.2만 |
|---|
| 2026.05.29 | ₩34,680 | ₩34,693 | ₩34,633 | ₩34,633 | -0.14% | 1.1천 |
|---|
| 2026.05.28 | ₩34,599 | ₩34,680 | ₩34,599 | ₩34,680 | +0.23% | 200 |
|---|
| 2026.05.27 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,981 | ₩35,109 | ₩34,934 | ₩35,015 | +0.10% | 3.5천 |
|---|
| 2026.05.22 | ₩35,083 | ₩35,102 | ₩35,083 | ₩35,102 | +0.05% | 700 |
|---|
| 2026.05.21 | ₩35,296 | ₩35,323 | ₩35,068 | ₩35,139 | -0.44% | 3.9천 |
|---|
| 2026.05.20 | ₩35,444 | ₩35,444 | ₩35,216 | ₩35,310 | -0.38% | 9천 |
|---|
| 2026.05.19 | ₩35,631 | ₩35,631 | ₩35,631 | ₩35,631 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩35,591 | ₩35,618 | ₩35,557 | ₩35,557 | -0.09% | 1천 |
|---|
| 2026.05.15 | ₩35,504 | ₩35,504 | ₩35,504 | ₩35,504 | 0.00% | 1.3천 |
|---|
| 2026.05.14 | ₩35,390 | ₩35,490 | ₩35,390 | ₩35,490 | +0.28% | 1.2천 |
|---|
| 2026.05.13 | ₩35,658 | ₩35,658 | ₩35,618 | ₩35,624 | -0.09% | 300 |
|---|
| 2026.05.12 | ₩35,323 | ₩35,524 | ₩35,323 | ₩35,524 | +0.57% | 1.7천 |
|---|
| 2026.05.11 | ₩35,015 | ₩35,269 | ₩35,015 | ₩35,243 | +0.65% | 1.2천 |
|---|
| 2026.05.08 | ₩34,760 | ₩34,820 | ₩34,760 | ₩34,811 | +0.15% | 600 |
|---|
| 2026.05.07 | ₩34,573 | ₩34,704 | ₩34,573 | ₩34,704 | +0.38% | 600 |
|---|
| 2026.05.06 | ₩34,653 | ₩34,787 | ₩34,653 | ₩34,747 | +0.27% | 1.4천 |
|---|
| 2026.05.05 | ₩34,760 | ₩34,901 | ₩34,760 | ₩34,901 | +0.40% | 2.3천 |
|---|
| 2026.05.04 | ₩34,653 | ₩34,727 | ₩34,559 | ₩34,559 | -0.27% | 2.4천 |
|---|
| 2026.05.01 | ₩34,519 | ₩34,666 | ₩34,318 | ₩34,606 | +0.25% | 5천 |
|---|
| 2026.04.30 | ₩34,599 | ₩34,627 | ₩34,398 | ₩34,627 | +0.08% | 5.9천 |
|---|
| 2026.04.29 | ₩34,680 | ₩34,794 | ₩34,680 | ₩34,794 | +0.33% | 4.1천 |
|---|
| 2026.04.28 | ₩34,439 | ₩34,586 | ₩34,425 | ₩34,546 | +0.31% | 1.4천 |
|---|
| 2026.04.27 | ₩34,412 | ₩34,492 | ₩34,405 | ₩34,405 | -0.02% | 700 |
|---|
| 2026.04.24 | ₩34,238 | ₩34,287 | ₩34,238 | ₩34,287 | +0.14% | 100 |
|---|
| 2026.04.23 | ₩34,318 | ₩34,318 | ₩34,291 | ₩34,291 | -0.08% | 400 |
|---|
| 2026.04.22 | ₩34,171 | ₩34,197 | ₩34,171 | ₩34,197 | +0.08% | 700 |
|---|
| 2026.04.21 | ₩33,970 | ₩34,124 | ₩33,970 | ₩34,124 | +0.45% | 1.3천 |
|---|
| 2026.04.20 | ₩33,797 | ₩34,010 | ₩33,795 | ₩34,010 | +0.63% | 2.2천 |
|---|
| 2026.04.17 | ₩33,715 | ₩33,822 | ₩33,648 | ₩33,775 | +0.18% | 2.9천 |
|---|
| 2026.04.16 | ₩34,184 | ₩34,251 | ₩34,077 | ₩34,164 | -0.06% | 8.3천 |
|---|
| 2026.04.15 | ₩34,063 | ₩34,117 | ₩33,929 | ₩34,039 | -0.07% | 1.9천 |
|---|
| 2026.04.14 | ₩33,715 | ₩34,144 | ₩33,715 | ₩34,026 | +0.92% | 2.7천 |
|---|
| 2026.04.13 | ₩34,130 | ₩34,171 | ₩34,059 | ₩34,059 | -0.21% | 300 |
|---|
| 2026.04.10 | ₩34,077 | ₩34,077 | ₩33,943 | ₩34,023 | -0.16% | 5.1천 |
|---|
| 2026.04.09 | ₩33,782 | ₩33,970 | ₩33,782 | ₩33,949 | +0.50% | 4.4천 |
|---|
| 2026.04.08 | ₩33,809 | ₩33,862 | ₩33,675 | ₩33,742 | -0.20% | 1.6만 |
|---|
| 2026.04.07 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩34,010 | ₩34,077 | ₩33,931 | ₩34,016 | +0.02% | 3.5천 |
|---|
| 2026.04.02 | ₩34,023 | ₩34,037 | ₩33,862 | ₩34,016 | -0.02% | 1.4만 |
|---|
| 2026.04.01 | ₩33,929 | ₩34,008 | ₩33,896 | ₩33,916 | -0.04% | 800 |
|---|
| 2026.03.31 | ₩33,836 | ₩33,940 | ₩33,795 | ₩33,940 | +0.31% | 4.5천 |
|---|
| 2026.03.30 | ₩32,670 | ₩33,782 | ₩32,670 | ₩33,621 | +2.91% | 3.3천 |
|---|
| 2026.03.27 | ₩33,742 | ₩33,836 | ₩33,715 | ₩33,789 | +0.14% | 4.9천 |
|---|
| 2026.03.26 | ₩33,795 | ₩33,889 | ₩33,742 | ₩33,782 | -0.04% | 5.3천 |
|---|
| 2026.03.25 | ₩33,889 | ₩33,943 | ₩33,889 | ₩33,889 | 0.00% | 3.8천 |
|---|
| 2026.03.24 | ₩33,782 | ₩33,903 | ₩33,688 | ₩33,815 | +0.10% | 8.5천 |
|---|
| 2026.03.23 | ₩33,862 | ₩33,929 | ₩33,728 | ₩33,785 | -0.23% | 2.4만 |
|---|
| 2026.03.20 | ₩34,157 | ₩34,157 | ₩33,742 | ₩33,775 | -1.12% | 6.4천 |
|---|
| 2026.03.19 | ₩34,117 | ₩34,171 | ₩34,037 | ₩34,171 | +0.16% | 3천 |
|---|
| 2026.03.18 | ₩34,693 | ₩34,693 | ₩34,523 | ₩34,523 | -0.49% | 5.9만 |
|---|
| 2026.03.17 | ₩34,680 | ₩34,787 | ₩34,640 | ₩34,720 | +0.12% | 5.8천 |
|---|
| 2026.03.16 | ₩34,539 | ₩34,539 | ₩34,539 | ₩34,539 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩34,519 | ₩34,519 | ₩34,200 | ₩34,200 | -0.92% | 3.9천 |
|---|
| 2026.03.12 | ₩34,660 | ₩34,707 | ₩34,465 | ₩34,512 | -0.43% | 5.1천 |
|---|
| 2026.03.11 | ₩34,760 | ₩34,800 | ₩34,626 | ₩34,787 | +0.08% | 8천 |
|---|
| 2026.03.10 | ₩34,841 | ₩35,001 | ₩34,747 | ₩34,761 | -0.23% | 6.8천 |
|---|
| 2026.03.09 | ₩34,278 | ₩34,552 | ₩34,171 | ₩34,503 | +0.66% | 2.1만 |
|---|
| 2026.03.06 | ₩33,916 | ₩34,372 | ₩33,755 | ₩34,291 | +1.11% | 1.3만 |
|---|
| 2026.03.05 | ₩34,251 | ₩34,251 | ₩33,783 | ₩34,031 | -0.64% | 3천 |
|---|
| 2026.03.04 | ₩34,573 | ₩34,737 | ₩34,573 | ₩34,737 | +0.48% | 200 |
|---|
| 2026.03.03 | ₩33,882 | ₩34,439 | ₩33,789 | ₩34,314 | +1.27% | 6.1천 |
|---|
| 2026.03.02 | ₩35,098 | ₩35,256 | ₩35,098 | ₩35,256 | +0.45% | 800 |
|---|
| 2026.02.27 | ₩35,296 | ₩35,399 | ₩35,296 | ₩35,399 | +0.29% | 300 |
|---|
| 2026.02.26 | ₩35,167 | ₩35,363 | ₩35,055 | ₩35,245 | +0.22% | 6천 |
|---|
| 2026.02.25 | ₩35,261 | ₩35,406 | ₩35,256 | ₩35,373 | +0.32% | 1.2천 |
|---|
| 2026.02.24 | ₩35,013 | ₩35,013 | ₩34,854 | ₩34,941 | -0.21% | 2.4천 |
|---|
| 2026.02.23 | ₩34,680 | ₩34,716 | ₩34,640 | ₩34,716 | +0.10% | 20.1만 |
|---|
| 2026.02.20 | ₩34,720 | ₩34,881 | ₩34,666 | ₩34,881 | +0.46% | 9.6천 |
|---|
| 2026.02.19 | ₩34,479 | ₩34,479 | ₩34,433 | ₩34,433 | -0.13% | 4.1천 |
|---|
| 2026.02.18 | ₩34,472 | ₩34,472 | ₩34,452 | ₩34,455 | -0.05% | 1.9천 |
|---|
| 2026.02.17 | ₩34,148 | ₩34,148 | ₩34,148 | ₩34,148 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩34,184 | ₩34,439 | ₩34,184 | ₩34,314 | +0.38% | 1.8천 |
|---|
| 2026.02.12 | ₩34,841 | ₩34,841 | ₩34,212 | ₩34,212 | -1.80% | 3.9천 |
|---|
| 2026.02.11 | ₩35,417 | ₩35,417 | ₩34,827 | ₩34,912 | -1.43% | 600 |
|---|
| 2026.02.10 | ₩34,693 | ₩34,693 | ₩34,630 | ₩34,630 | -0.18% | 3천 |
|---|
| 2026.02.09 | ₩34,732 | ₩34,827 | ₩34,646 | ₩34,827 | +0.27% | 2.5천 |
|---|
| 2026.02.06 | ₩34,171 | ₩34,255 | ₩34,171 | ₩34,255 | +0.25% | 1.1천 |
|---|
| 2026.02.05 | ₩33,635 | ₩33,635 | ₩33,261 | ₩33,261 | -1.11% | 500 |
|---|
| 2026.02.04 | ₩33,956 | ₩33,974 | ₩33,956 | ₩33,974 | +0.05% | 800 |
|---|
| 2026.02.03 | ₩33,970 | ₩34,105 | ₩33,755 | ₩34,105 | +0.40% | 2.3천 |
|---|
| 2026.02.02 | ₩33,474 | ₩33,566 | ₩33,474 | ₩33,542 | +0.20% | 4.6천 |
|---|
| 2026.01.30 | ₩33,809 | ₩33,809 | ₩33,513 | ₩33,513 | -0.88% | 1.6천 |
|---|
| 2026.01.29 | ₩34,640 | ₩34,640 | ₩33,782 | ₩34,333 | -0.89% | 6.3천 |
|---|
| 2026.01.28 | ₩33,829 | ₩34,055 | ₩33,829 | ₩34,055 | +0.67% | 1천 |
|---|
| 2026.01.27 | ₩33,889 | ₩34,002 | ₩33,755 | ₩33,951 | +0.18% | 7.5천 |
|---|
| 2026.01.26 | ₩33,566 | ₩33,688 | ₩33,507 | ₩33,507 | -0.18% | 5.6천 |
|---|
| 2026.01.23 | ₩33,614 | ₩33,782 | ₩33,474 | ₩33,521 | -0.28% | 1.8만 |
|---|
| 2026.01.22 | ₩33,501 | ₩33,688 | ₩33,501 | ₩33,687 | +0.56% | 5.4천 |
|---|
| 2026.01.21 | ₩33,255 | ₩33,255 | ₩33,255 | ₩33,255 | 0.00% | 1.9천 |
|---|
| 2026.01.20 | ₩32,964 | ₩32,991 | ₩32,696 | ₩32,765 | -0.61% | 4.2천 |
|---|
| 2026.01.16 | ₩32,978 | ₩33,541 | ₩32,911 | ₩33,045 | +0.20% | 10.3만 |
|---|
| 2026.01.15 | ₩33,232 | ₩33,326 | ₩33,232 | ₩33,286 | +0.16% | 5.5천 |
|---|
| 2026.01.14 | ₩33,152 | ₩33,298 | ₩33,058 | ₩33,298 | +0.44% | 6.3천 |
|---|
| 2026.01.13 | ₩33,246 | ₩33,259 | ₩33,219 | ₩33,219 | -0.08% | 1.3천 |
|---|
| 2026.01.12 | ₩33,239 | ₩33,328 | ₩33,235 | ₩33,325 | +0.26% | 2.2천 |
|---|
| 2026.01.09 | ₩32,951 | ₩33,005 | ₩32,936 | ₩32,936 | -0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩32,482 | ₩32,710 | ₩32,469 | ₩32,634 | +0.47% | 1.2만 |
|---|
| 2026.01.07 | ₩35,202 | ₩35,202 | ₩32,683 | ₩32,797 | -6.83% | 3.1천 |
|---|
| 2026.01.06 | ₩32,884 | ₩32,979 | ₩32,793 | ₩32,979 | +0.29% | 3.2천 |
|---|
| 2026.01.05 | ₩32,522 | ₩32,857 | ₩32,522 | ₩32,774 | +0.77% | 1.2만 |
|---|
| 2026.01.02 | ₩32,442 | ₩32,442 | ₩32,335 | ₩32,335 | -0.33% | 3.1천 |
|---|
| 2025.12.31 | ₩32,067 | ₩32,138 | ₩32,067 | ₩32,138 | +0.22% | 400 |
|---|
| 2025.12.30 | ₩32,415 | ₩32,415 | ₩32,214 | ₩32,285 | -0.40% | 3천 |
|---|
| 2025.12.29 | ₩32,120 | ₩32,120 | ₩32,041 | ₩32,114 | -0.02% | 800 |
|---|
| 2025.12.26 | ₩32,576 | ₩32,576 | ₩32,428 | ₩32,516 | -0.19% | 2.3천 |
|---|
| 2025.12.24 | ₩32,134 | ₩32,268 | ₩32,134 | ₩32,207 | +0.23% | 600 |
|---|
| 2025.12.23 | ₩32,095 | ₩32,241 | ₩32,095 | ₩32,221 | +0.39% | 2.7천 |
|---|
| 2025.12.22 | ₩32,013 | ₩32,087 | ₩32,013 | ₩32,063 | +0.15% | 3.1만 |
|---|
| 2025.12.19 | ₩31,974 | ₩32,120 | ₩31,974 | ₩32,026 | +0.16% | 1.8천 |
|---|
| 2025.12.18 | ₩31,903 | ₩31,906 | ₩31,783 | ₩31,783 | -0.38% | 1.5천 |
|---|
| 2025.12.17 | ₩31,624 | ₩31,624 | ₩31,620 | ₩31,620 | -0.01% | 200 |
|---|
| 2025.12.16 | ₩31,785 | ₩31,825 | ₩31,638 | ₩31,720 | -0.21% | 8.8천 |
|---|
| 2025.12.15 | ₩31,842 | ₩31,842 | ₩31,842 | ₩31,842 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,825 | ₩31,892 | ₩31,732 | ₩31,779 | -0.15% | 5.1천 |
|---|
| 2025.12.11 | ₩31,718 | ₩31,954 | ₩31,718 | ₩31,954 | +0.74% | 1.7천 |
|---|
| 2025.12.10 | ₩31,638 | ₩31,840 | ₩31,638 | ₩31,840 | +0.64% | 600 |
|---|
| 2025.12.09 | ₩31,712 | ₩31,812 | ₩31,638 | ₩31,698 | -0.04% | 4.4천 |
|---|
| 2025.12.08 | ₩31,624 | ₩31,685 | ₩31,611 | ₩31,685 | +0.19% | 1.3천 |
|---|
| 2025.12.05 | ₩31,799 | ₩31,799 | ₩31,598 | ₩31,651 | -0.46% | 1.9만 |
|---|
| 2025.12.04 | ₩31,557 | ₩31,691 | ₩31,539 | ₩31,634 | +0.24% | 1.4천 |
|---|
| 2025.12.03 | ₩31,665 | ₩31,678 | ₩31,604 | ₩31,612 | -0.17% | 3만 |
|---|
| 2025.12.02 | ₩31,504 | ₩31,598 | ₩31,477 | ₩31,551 | +0.15% | 3.7천 |
|---|
| 2025.12.01 | ₩31,450 | ₩31,651 | ₩31,450 | ₩31,516 | +0.21% | 7.6천 |
|---|
| 2025.11.28 | ₩31,646 | ₩31,693 | ₩31,646 | ₩31,687 | +0.13% | 800 |
|---|
| 2025.11.26 | ₩31,633 | ₩31,638 | ₩31,633 | ₩31,638 | +0.02% | 1.6천 |
|---|
| 2025.11.25 | ₩31,330 | ₩31,544 | ₩31,263 | ₩31,489 | +0.51% | 3.2천 |
|---|
| 2025.11.24 | ₩31,115 | ₩31,316 | ₩31,115 | ₩31,295 | +0.58% | 1.3만 |
|---|
| 2025.11.21 | ₩30,834 | ₩31,024 | ₩30,834 | ₩31,024 | +0.62% | 5.9천 |
|---|
| 2025.11.20 | ₩30,995 | ₩30,995 | ₩30,784 | ₩30,802 | -0.62% | 800 |
|---|
| 2025.11.19 | ₩31,196 | ₩31,196 | ₩30,914 | ₩31,035 | -0.52% | 4.1만 |
|---|
| 2025.11.18 | ₩30,834 | ₩30,967 | ₩30,808 | ₩30,916 | +0.27% | 1.5천 |
|---|
| 2025.11.17 | ₩31,123 | ₩31,276 | ₩31,048 | ₩31,048 | -0.24% | 2.7천 |
|---|
| 2025.11.14 | ₩31,209 | ₩31,209 | ₩31,201 | ₩31,201 | -0.03% | 500 |
|---|
| 2025.11.13 | ₩31,358 | ₩31,358 | ₩31,315 | ₩31,315 | -0.14% | 200 |
|---|
| 2025.11.12 | ₩31,686 | ₩31,745 | ₩31,611 | ₩31,678 | -0.03% | 2.6천 |
|---|
| 2025.11.11 | ₩31,397 | ₩31,598 | ₩31,383 | ₩31,527 | +0.41% | 3.8천 |
|---|
| 2025.11.10 | ₩31,264 | ₩31,421 | ₩31,264 | ₩31,421 | +0.50% | 400 |
|---|
| 2025.11.07 | ₩30,887 | ₩31,129 | ₩30,887 | ₩31,102 | +0.69% | 1만 |
|---|
| 2025.11.06 | ₩30,968 | ₩31,196 | ₩30,968 | ₩31,126 | +0.51% | 1.4만 |
|---|
| 2025.11.05 | ₩31,221 | ₩31,276 | ₩31,190 | ₩31,190 | -0.10% | 1.6만 |
|---|
| 2025.11.04 | ₩31,169 | ₩31,169 | ₩31,098 | ₩31,098 | -0.23% | 400 |
|---|
| 2025.11.03 | ₩31,399 | ₩31,450 | ₩31,289 | ₩31,382 | -0.06% | 1.5만 |
|---|
| 2025.10.31 | ₩31,410 | ₩31,450 | ₩31,276 | ₩31,375 | -0.11% | 2.7천 |
|---|
| 2025.10.30 | ₩31,504 | ₩31,504 | ₩31,478 | ₩31,478 | -0.08% | 3.5천 |
|---|
| 2025.10.29 | ₩31,531 | ₩31,531 | ₩31,422 | ₩31,422 | -0.34% | 4.5만 |
|---|
| 2025.10.28 | ₩31,544 | ₩31,691 | ₩31,477 | ₩31,667 | +0.39% | 2.4만 |
|---|
| 2025.10.27 | ₩31,758 | ₩31,765 | ₩31,691 | ₩31,765 | +0.02% | 1.3만 |
|---|
| 2025.10.24 | ₩31,745 | ₩31,745 | ₩31,663 | ₩31,663 | -0.26% | 2.2천 |
|---|
| 2025.10.23 | ₩31,705 | ₩31,705 | ₩31,584 | ₩31,584 | -0.38% | 400 |
|---|
| 2025.10.22 | ₩31,557 | ₩31,557 | ₩31,383 | ₩31,460 | -0.31% | 3.4천 |
|---|
| 2025.10.21 | ₩31,638 | ₩31,638 | ₩31,517 | ₩31,576 | -0.19% | 3.2천 |
|---|
| 2025.10.20 | ₩31,772 | ₩31,921 | ₩31,772 | ₩31,921 | +0.47% | 1.8천 |
|---|
| 2025.10.17 | ₩31,490 | ₩31,555 | ₩31,454 | ₩31,520 | +0.09% | 7.3천 |
|---|
| 2025.10.16 | ₩31,624 | ₩31,665 | ₩31,557 | ₩31,592 | -0.10% | 8.2천 |
|---|
| 2025.10.15 | ₩31,490 | ₩31,531 | ₩31,490 | ₩31,531 | +0.13% | 500 |
|---|
| 2025.10.14 | ₩31,209 | ₩31,531 | ₩31,209 | ₩31,344 | +0.43% | 1.8천 |
|---|
| 2025.10.13 | ₩31,470 | ₩31,472 | ₩31,405 | ₩31,472 | +0.00% | 1.3천 |
|---|
| 2025.10.10 | ₩31,450 | ₩31,544 | ₩30,942 | ₩30,942 | -1.61% | 2.4천 |
|---|