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 | ₩36,990 | ₩37,003 | ₩36,789 | ₩37,003 | +0.04% | 9천 |
| 2026.10.08 | ₩36,970 | ₩37,091 | ₩36,642 | ₩36,796 | -0.47% | 8.1천 |
| 2026.10.07 | ₩37,030 | ₩37,069 | ₩37,030 | ₩37,069 | +0.10% | 1천 |
| 2026.10.06 | ₩37,151 | ₩37,151 | ₩36,923 | ₩37,044 | -0.29% | 2.3천 |
| 2026.10.05 | ₩36,977 | ₩37,111 | ₩36,977 | ₩37,053 | +0.21% | 7.8천 |
| 2026.10.02 | ₩36,588 | ₩36,904 | ₩36,588 | ₩36,904 | +0.86% | 300 |
| 2026.10.01 | ₩36,896 | ₩36,896 | ₩36,615 | ₩36,757 | -0.38% | 500 |
| 2026.09.30 | ₩36,869 | ₩36,869 | ₩36,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,776 |
| -0.25% |
| 7.7천 |
| 2026.09.29 | ₩36,869 | ₩36,950 | ₩36,856 | ₩36,856 | -0.04% | 5.1천 |
|---|
| 2026.09.28 | ₩37,017 | ₩37,044 | ₩36,802 | ₩36,970 | -0.13% | 2.7만 |
|---|
| 2026.09.25 | ₩36,963 | ₩37,017 | ₩36,883 | ₩36,899 | -0.17% | 2.3천 |
|---|
| 2026.09.24 | ₩36,695 | ₩37,526 | ₩36,575 | ₩36,957 | +0.71% | 6.7만 |
|---|
| 2026.09.23 | ₩36,313 | ₩36,494 | ₩36,307 | ₩36,367 | +0.15% | 5.1천 |
|---|
| 2026.09.22 | ₩36,079 | ₩36,213 | ₩35,990 | ₩35,990 | -0.25% | 6.2천 |
|---|
| 2026.09.21 | ₩35,918 | ₩36,139 | ₩35,918 | ₩36,139 | +0.62% | 2.6천 |
|---|
| 2026.09.18 | ₩35,972 | ₩35,985 | ₩35,931 | ₩35,985 | +0.04% | 3.1천 |
|---|
| 2026.09.17 | ₩35,811 | ₩36,039 | ₩35,770 | ₩35,831 | +0.06% | 9.6천 |
|---|
| 2026.09.16 | ₩36,119 | ₩36,119 | ₩35,811 | ₩35,942 | -0.49% | 5천 |
|---|
| 2026.09.15 | ₩35,986 | ₩36,120 | ₩35,931 | ₩36,120 | +0.37% | 8.4천 |
|---|
| 2026.09.14 | ₩36,052 | ₩36,052 | ₩35,898 | ₩35,998 | -0.15% | 1.5천 |
|---|
| 2026.09.11 | ₩35,770 | ₩36,032 | ₩35,770 | ₩36,032 | +0.73% | 400 |
|---|
| 2026.09.10 | ₩35,677 | ₩35,856 | ₩35,677 | ₩35,856 | +0.50% | 3천 |
|---|
| 2026.09.09 | ₩35,342 | ₩35,395 | ₩35,342 | ₩35,395 | +0.15% | 500 |
|---|
| 2026.09.08 | ₩35,201 | ₩35,301 | ₩35,154 | ₩35,220 | +0.05% | 9천 |
|---|
| 2026.09.04 | ₩35,260 | ₩35,260 | ₩35,260 | ₩35,260 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,194 | ₩35,257 | ₩35,194 | ₩35,257 | +0.18% | 700 |
|---|
| 2026.09.02 | ₩35,415 | ₩35,489 | ₩35,402 | ₩35,402 | -0.04% | 3.2천 |
|---|
| 2026.09.01 | ₩35,194 | ₩35,449 | ₩35,141 | ₩35,362 | +0.48% | 2.7만 |
|---|
| 2026.08.31 | ₩35,154 | ₩35,167 | ₩35,127 | ₩35,165 | +0.03% | 2.5천 |
|---|
| 2026.08.28 | ₩35,127 | ₩35,194 | ₩35,033 | ₩35,087 | -0.11% | 1만 |
|---|
| 2026.08.27 | ₩34,658 | ₩34,835 | ₩34,658 | ₩34,835 | +0.51% | 1.2만 |
|---|
| 2026.08.26 | ₩34,658 | ₩34,792 | ₩34,658 | ₩34,693 | +0.10% | 1.7만 |
|---|
| 2026.08.25 | ₩34,592 | ₩34,698 | ₩34,551 | ₩34,615 | +0.07% | 4.9천 |
|---|
| 2026.08.24 | ₩34,671 | ₩34,772 | ₩34,671 | ₩34,764 | +0.27% | 3.1천 |
|---|
| 2026.08.21 | ₩34,752 | ₩34,844 | ₩34,752 | ₩34,844 | +0.27% | 600 |
|---|
| 2026.08.20 | ₩34,497 | ₩34,517 | ₩34,497 | ₩34,517 | +0.06% | 300 |
|---|
| 2026.08.19 | ₩34,336 | ₩34,374 | ₩34,336 | ₩34,374 | +0.11% | 600 |
|---|
| 2026.08.18 | ₩35,000 | ₩35,000 | ₩34,946 | ₩34,946 | -0.15% | 800 |
|---|
| 2026.08.17 | ₩35,141 | ₩35,141 | ₩35,134 | ₩35,134 | -0.02% | 600 |
|---|
| 2026.08.14 | ₩34,913 | ₩34,961 | ₩34,899 | ₩34,961 | +0.14% | 6.9천 |
|---|
| 2026.08.13 | ₩34,913 | ₩34,913 | ₩34,685 | ₩34,850 | -0.18% | 1.4만 |
|---|
| 2026.08.12 | ₩34,940 | ₩35,041 | ₩34,940 | ₩35,041 | +0.29% | 600 |
|---|
| 2026.08.11 | ₩34,873 | ₩34,993 | ₩34,792 | ₩34,822 | -0.15% | 1.8만 |
|---|
| 2026.08.10 | ₩34,953 | ₩35,007 | ₩34,953 | ₩35,007 | +0.15% | 600 |
|---|
| 2026.08.07 | ₩34,444 | ₩34,558 | ₩34,430 | ₩34,466 | +0.07% | 2.6천 |
|---|
| 2026.08.06 | ₩34,343 | ₩34,645 | ₩34,343 | ₩34,631 | +0.84% | 6.9천 |
|---|
| 2026.08.05 | ₩34,377 | ₩34,377 | ₩34,267 | ₩34,267 | -0.32% | 1.6천 |
|---|
| 2026.08.04 | ₩34,310 | ₩34,478 | ₩34,310 | ₩34,478 | +0.49% | 1.9천 |
|---|
| 2026.08.03 | ₩34,310 | ₩34,310 | ₩34,256 | ₩34,256 | -0.16% | 300 |
|---|
| 2026.07.31 | ₩34,611 | ₩34,629 | ₩34,611 | ₩34,629 | +0.05% | 700 |
|---|
| 2026.07.30 | ₩34,310 | ₩34,403 | ₩34,310 | ₩34,363 | +0.16% | 600 |
|---|
| 2026.07.29 | ₩34,578 | ₩34,578 | ₩34,558 | ₩34,558 | -0.06% | 7.4천 |
|---|
| 2026.07.28 | ₩34,537 | ₩34,564 | ₩34,444 | ₩34,564 | +0.08% | 2만 |
|---|
| 2026.07.27 | ₩34,886 | ₩34,886 | ₩34,718 | ₩34,718 | -0.48% | 1.1천 |
|---|
| 2026.07.24 | ₩34,819 | ₩34,873 | ₩34,819 | ₩34,873 | +0.15% | 1.7만 |
|---|
| 2026.07.23 | ₩34,966 | ₩34,966 | ₩34,842 | ₩34,842 | -0.36% | 1.6천 |
|---|
| 2026.07.22 | ₩34,899 | ₩34,899 | ₩34,899 | ₩34,899 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩34,873 | ₩34,873 | ₩34,873 | ₩34,873 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,497 | ₩34,497 | ₩34,457 | ₩34,457 | -0.12% | 2.7천 |
|---|
| 2026.07.17 | ₩34,323 | ₩34,336 | ₩34,323 | ₩34,336 | +0.04% | 1.2천 |
|---|
| 2026.07.16 | ₩34,564 | ₩34,564 | ₩34,484 | ₩34,484 | -0.23% | 2.2천 |
|---|
| 2026.07.15 | ₩34,437 | ₩34,511 | ₩34,437 | ₩34,511 | +0.21% | 400 |
|---|
| 2026.07.14 | ₩34,537 | ₩34,685 | ₩34,470 | ₩34,579 | +0.12% | 6.4천 |
|---|
| 2026.07.13 | ₩34,671 | ₩34,940 | ₩34,537 | ₩34,631 | -0.12% | 1.8천 |
|---|
| 2026.07.10 | ₩34,430 | ₩34,430 | ₩34,422 | ₩34,422 | -0.02% | 1.1천 |
|---|
| 2026.07.09 | ₩34,363 | ₩34,437 | ₩34,350 | ₩34,437 | +0.21% | 500 |
|---|
| 2026.07.08 | ₩34,484 | ₩34,484 | ₩34,484 | ₩34,484 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,243 | ₩34,269 | ₩34,243 | ₩34,269 | +0.08% | 200 |
|---|
| 2026.07.06 | ₩34,350 | ₩34,417 | ₩34,338 | ₩34,417 | +0.20% | 800 |
|---|
| 2026.07.02 | ₩34,269 | ₩34,269 | ₩34,082 | ₩34,164 | -0.31% | 2.4천 |
|---|
| 2026.07.01 | ₩34,350 | ₩34,350 | ₩34,332 | ₩34,332 | -0.05% | 700 |
|---|
| 2026.06.30 | ₩34,457 | ₩34,497 | ₩34,403 | ₩34,488 | +0.09% | 7.8천 |
|---|
| 2026.06.29 | ₩34,048 | ₩34,237 | ₩34,048 | ₩34,237 | +0.56% | 400 |
|---|
| 2026.06.26 | ₩34,135 | ₩34,153 | ₩34,135 | ₩34,153 | +0.05% | 400 |
|---|
| 2026.06.25 | ₩34,176 | ₩34,176 | ₩34,176 | ₩34,176 | 0.00% | 600 |
|---|
| 2026.06.24 | ₩34,176 | ₩34,216 | ₩34,176 | ₩34,216 | +0.12% | 300 |
|---|
| 2026.06.23 | ₩34,511 | ₩34,511 | ₩34,430 | ₩34,430 | -0.23% | 700 |
|---|
| 2026.06.22 | ₩34,993 | ₩35,060 | ₩34,913 | ₩35,013 | +0.06% | 1천 |
|---|
| 2026.06.18 | ₩34,899 | ₩34,899 | ₩34,899 | ₩34,899 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩34,417 | ₩34,658 | ₩34,417 | ₩34,618 | +0.58% | 7.4천 |
|---|
| 2026.06.16 | ₩34,537 | ₩34,551 | ₩34,457 | ₩34,470 | -0.19% | 1.9천 |
|---|
| 2026.06.15 | ₩34,645 | ₩34,812 | ₩34,645 | ₩34,812 | +0.48% | 200 |
|---|
| 2026.06.12 | ₩34,418 | ₩34,578 | ₩34,418 | ₩34,571 | +0.44% | 2.3천 |
|---|
| 2026.06.11 | ₩34,517 | ₩34,517 | ₩34,350 | ₩34,417 | -0.29% | 900 |
|---|
| 2026.06.10 | ₩34,424 | ₩34,497 | ₩34,382 | ₩34,382 | -0.12% | 2.9천 |
|---|
| 2026.06.09 | ₩34,779 | ₩34,779 | ₩34,383 | ₩34,551 | -0.66% | 6.8천 |
|---|
| 2026.06.08 | ₩34,792 | ₩34,792 | ₩34,759 | ₩34,759 | -0.10% | 200 |
|---|
| 2026.06.05 | ₩34,712 | ₩34,712 | ₩34,458 | ₩34,458 | -0.73% | 1천 |
|---|
| 2026.06.04 | ₩35,074 | ₩35,141 | ₩34,859 | ₩35,047 | -0.08% | 8.2천 |
|---|
| 2026.06.03 | ₩35,127 | ₩35,315 | ₩35,127 | ₩35,161 | +0.10% | 6.3천 |
|---|
| 2026.06.02 | ₩35,167 | ₩35,167 | ₩35,157 | ₩35,157 | -0.03% | 600 |
|---|
| 2026.06.01 | ₩34,926 | ₩35,033 | ₩34,926 | ₩34,941 | +0.04% | 1.2만 |
|---|
| 2026.05.29 | ₩34,685 | ₩34,698 | ₩34,638 | ₩34,638 | -0.14% | 1.1천 |
|---|
| 2026.05.28 | ₩34,604 | ₩34,685 | ₩34,604 | ₩34,685 | +0.23% | 200 |
|---|
| 2026.05.27 | ₩34,779 | ₩34,779 | ₩34,779 | ₩34,779 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,986 | ₩35,114 | ₩34,940 | ₩35,020 | +0.10% | 3.5천 |
|---|
| 2026.05.22 | ₩35,088 | ₩35,107 | ₩35,088 | ₩35,107 | +0.05% | 700 |
|---|
| 2026.05.21 | ₩35,301 | ₩35,328 | ₩35,074 | ₩35,145 | -0.44% | 3.9천 |
|---|
| 2026.05.20 | ₩35,449 | ₩35,449 | ₩35,221 | ₩35,315 | -0.38% | 9천 |
|---|
| 2026.05.19 | ₩35,636 | ₩35,636 | ₩35,636 | ₩35,636 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩35,596 | ₩35,623 | ₩35,563 | ₩35,563 | -0.09% | 1천 |
|---|
| 2026.05.15 | ₩35,509 | ₩35,509 | ₩35,509 | ₩35,509 | 0.00% | 1.3천 |
|---|
| 2026.05.14 | ₩35,395 | ₩35,496 | ₩35,395 | ₩35,496 | +0.28% | 1.2천 |
|---|
| 2026.05.13 | ₩35,663 | ₩35,663 | ₩35,623 | ₩35,630 | -0.09% | 300 |
|---|
| 2026.05.12 | ₩35,328 | ₩35,529 | ₩35,328 | ₩35,529 | +0.57% | 1.7천 |
|---|
| 2026.05.11 | ₩35,020 | ₩35,275 | ₩35,020 | ₩35,248 | +0.65% | 1.2천 |
|---|
| 2026.05.08 | ₩34,765 | ₩34,826 | ₩34,765 | ₩34,816 | +0.15% | 600 |
|---|
| 2026.05.07 | ₩34,578 | ₩34,709 | ₩34,578 | ₩34,709 | +0.38% | 600 |
|---|
| 2026.05.06 | ₩34,658 | ₩34,792 | ₩34,658 | ₩34,752 | +0.27% | 1.4천 |
|---|
| 2026.05.05 | ₩34,765 | ₩34,906 | ₩34,765 | ₩34,906 | +0.40% | 2.3천 |
|---|
| 2026.05.04 | ₩34,658 | ₩34,732 | ₩34,564 | ₩34,564 | -0.27% | 2.4천 |
|---|
| 2026.05.01 | ₩34,524 | ₩34,671 | ₩34,323 | ₩34,611 | +0.25% | 5천 |
|---|
| 2026.04.30 | ₩34,604 | ₩34,633 | ₩34,403 | ₩34,633 | +0.08% | 5.9천 |
|---|
| 2026.04.29 | ₩34,685 | ₩34,799 | ₩34,685 | ₩34,799 | +0.33% | 4.1천 |
|---|
| 2026.04.28 | ₩34,444 | ₩34,591 | ₩34,430 | ₩34,551 | +0.31% | 1.4천 |
|---|
| 2026.04.27 | ₩34,417 | ₩34,497 | ₩34,410 | ₩34,410 | -0.02% | 700 |
|---|
| 2026.04.24 | ₩34,243 | ₩34,292 | ₩34,243 | ₩34,292 | +0.14% | 100 |
|---|
| 2026.04.23 | ₩34,323 | ₩34,323 | ₩34,296 | ₩34,296 | -0.08% | 400 |
|---|
| 2026.04.22 | ₩34,176 | ₩34,202 | ₩34,176 | ₩34,202 | +0.08% | 700 |
|---|
| 2026.04.21 | ₩33,975 | ₩34,129 | ₩33,975 | ₩34,129 | +0.45% | 1.3천 |
|---|
| 2026.04.20 | ₩33,802 | ₩34,015 | ₩33,800 | ₩34,015 | +0.63% | 2.2천 |
|---|
| 2026.04.17 | ₩33,720 | ₩33,827 | ₩33,653 | ₩33,780 | +0.18% | 2.9천 |
|---|
| 2026.04.16 | ₩34,189 | ₩34,256 | ₩34,082 | ₩34,169 | -0.06% | 8.3천 |
|---|
| 2026.04.15 | ₩34,068 | ₩34,122 | ₩33,934 | ₩34,044 | -0.07% | 1.9천 |
|---|
| 2026.04.14 | ₩33,720 | ₩34,149 | ₩33,720 | ₩34,031 | +0.92% | 2.7천 |
|---|
| 2026.04.13 | ₩34,135 | ₩34,176 | ₩34,064 | ₩34,064 | -0.21% | 300 |
|---|
| 2026.04.10 | ₩34,082 | ₩34,082 | ₩33,948 | ₩34,028 | -0.16% | 5.1천 |
|---|
| 2026.04.09 | ₩33,787 | ₩33,975 | ₩33,787 | ₩33,954 | +0.50% | 4.4천 |
|---|
| 2026.04.08 | ₩33,814 | ₩33,867 | ₩33,680 | ₩33,747 | -0.20% | 1.6만 |
|---|
| 2026.04.07 | ₩34,102 | ₩34,102 | ₩34,102 | ₩34,102 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩34,015 | ₩34,082 | ₩33,936 | ₩34,021 | +0.02% | 3.5천 |
|---|
| 2026.04.02 | ₩34,028 | ₩34,042 | ₩33,867 | ₩34,021 | -0.02% | 1.4만 |
|---|
| 2026.04.01 | ₩33,934 | ₩34,013 | ₩33,901 | ₩33,921 | -0.04% | 800 |
|---|
| 2026.03.31 | ₩33,841 | ₩33,945 | ₩33,800 | ₩33,945 | +0.31% | 4.5천 |
|---|
| 2026.03.30 | ₩32,675 | ₩33,787 | ₩32,675 | ₩33,626 | +2.91% | 3.3천 |
|---|
| 2026.03.27 | ₩33,747 | ₩33,841 | ₩33,720 | ₩33,794 | +0.14% | 4.9천 |
|---|
| 2026.03.26 | ₩33,800 | ₩33,894 | ₩33,747 | ₩33,787 | -0.04% | 5.3천 |
|---|
| 2026.03.25 | ₩33,894 | ₩33,948 | ₩33,894 | ₩33,894 | 0.00% | 3.8천 |
|---|
| 2026.03.24 | ₩33,787 | ₩33,908 | ₩33,693 | ₩33,820 | +0.10% | 8.5천 |
|---|
| 2026.03.23 | ₩33,867 | ₩33,934 | ₩33,733 | ₩33,790 | -0.23% | 2.4만 |
|---|
| 2026.03.20 | ₩34,162 | ₩34,162 | ₩33,747 | ₩33,780 | -1.12% | 6.4천 |
|---|
| 2026.03.19 | ₩34,122 | ₩34,176 | ₩34,042 | ₩34,176 | +0.16% | 3천 |
|---|
| 2026.03.18 | ₩34,698 | ₩34,698 | ₩34,528 | ₩34,528 | -0.49% | 5.9만 |
|---|
| 2026.03.17 | ₩34,685 | ₩34,792 | ₩34,645 | ₩34,725 | +0.12% | 5.8천 |
|---|
| 2026.03.16 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩34,524 | ₩34,524 | ₩34,205 | ₩34,205 | -0.92% | 3.9천 |
|---|
| 2026.03.12 | ₩34,665 | ₩34,712 | ₩34,470 | ₩34,517 | -0.43% | 5.1천 |
|---|
| 2026.03.11 | ₩34,765 | ₩34,806 | ₩34,631 | ₩34,792 | +0.08% | 8천 |
|---|
| 2026.03.10 | ₩34,846 | ₩35,007 | ₩34,752 | ₩34,767 | -0.23% | 6.8천 |
|---|
| 2026.03.09 | ₩34,283 | ₩34,558 | ₩34,176 | ₩34,508 | +0.66% | 2.1만 |
|---|
| 2026.03.06 | ₩33,921 | ₩34,377 | ₩33,760 | ₩34,296 | +1.11% | 1.3만 |
|---|
| 2026.03.05 | ₩34,256 | ₩34,256 | ₩33,788 | ₩34,036 | -0.64% | 3천 |
|---|
| 2026.03.04 | ₩34,578 | ₩34,743 | ₩34,578 | ₩34,743 | +0.48% | 200 |
|---|
| 2026.03.03 | ₩33,887 | ₩34,444 | ₩33,794 | ₩34,319 | +1.27% | 6.1천 |
|---|
| 2026.03.02 | ₩35,103 | ₩35,261 | ₩35,103 | ₩35,261 | +0.45% | 800 |
|---|
| 2026.02.27 | ₩35,301 | ₩35,405 | ₩35,301 | ₩35,405 | +0.29% | 300 |
|---|
| 2026.02.26 | ₩35,173 | ₩35,368 | ₩35,060 | ₩35,250 | +0.22% | 6천 |
|---|
| 2026.02.25 | ₩35,267 | ₩35,411 | ₩35,261 | ₩35,378 | +0.32% | 1.2천 |
|---|
| 2026.02.24 | ₩35,019 | ₩35,019 | ₩34,859 | ₩34,946 | -0.21% | 2.4천 |
|---|
| 2026.02.23 | ₩34,685 | ₩34,721 | ₩34,645 | ₩34,721 | +0.10% | 20.1만 |
|---|
| 2026.02.20 | ₩34,725 | ₩34,886 | ₩34,671 | ₩34,886 | +0.46% | 9.6천 |
|---|
| 2026.02.19 | ₩34,484 | ₩34,484 | ₩34,438 | ₩34,438 | -0.13% | 4.1천 |
|---|
| 2026.02.18 | ₩34,477 | ₩34,477 | ₩34,457 | ₩34,460 | -0.05% | 1.9천 |
|---|
| 2026.02.17 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩34,189 | ₩34,444 | ₩34,189 | ₩34,319 | +0.38% | 1.8천 |
|---|
| 2026.02.12 | ₩34,846 | ₩34,846 | ₩34,217 | ₩34,217 | -1.80% | 3.9천 |
|---|
| 2026.02.11 | ₩35,422 | ₩35,422 | ₩34,832 | ₩34,917 | -1.43% | 600 |
|---|
| 2026.02.10 | ₩34,698 | ₩34,698 | ₩34,635 | ₩34,635 | -0.18% | 3천 |
|---|
| 2026.02.09 | ₩34,737 | ₩34,832 | ₩34,651 | ₩34,832 | +0.27% | 2.5천 |
|---|
| 2026.02.06 | ₩34,176 | ₩34,260 | ₩34,176 | ₩34,260 | +0.25% | 1.1천 |
|---|
| 2026.02.05 | ₩33,640 | ₩33,640 | ₩33,266 | ₩33,266 | -1.11% | 500 |
|---|
| 2026.02.04 | ₩33,961 | ₩33,979 | ₩33,961 | ₩33,979 | +0.05% | 800 |
|---|
| 2026.02.03 | ₩33,975 | ₩34,110 | ₩33,760 | ₩34,110 | +0.40% | 2.3천 |
|---|
| 2026.02.02 | ₩33,479 | ₩33,571 | ₩33,479 | ₩33,547 | +0.20% | 4.6천 |
|---|
| 2026.01.30 | ₩33,814 | ₩33,814 | ₩33,518 | ₩33,518 | -0.88% | 1.6천 |
|---|
| 2026.01.29 | ₩34,645 | ₩34,645 | ₩33,787 | ₩34,338 | -0.89% | 6.3천 |
|---|
| 2026.01.28 | ₩33,834 | ₩34,060 | ₩33,834 | ₩34,060 | +0.67% | 1천 |
|---|
| 2026.01.27 | ₩33,894 | ₩34,007 | ₩33,760 | ₩33,956 | +0.18% | 7.5천 |
|---|
| 2026.01.26 | ₩33,571 | ₩33,693 | ₩33,512 | ₩33,512 | -0.18% | 5.6천 |
|---|
| 2026.01.23 | ₩33,619 | ₩33,787 | ₩33,479 | ₩33,526 | -0.28% | 1.8만 |
|---|
| 2026.01.22 | ₩33,506 | ₩33,693 | ₩33,506 | ₩33,692 | +0.56% | 5.4천 |
|---|
| 2026.01.21 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 1.9천 |
|---|
| 2026.01.20 | ₩32,969 | ₩32,996 | ₩32,701 | ₩32,770 | -0.61% | 4.2천 |
|---|
| 2026.01.16 | ₩32,983 | ₩33,546 | ₩32,916 | ₩33,050 | +0.20% | 10.3만 |
|---|
| 2026.01.15 | ₩33,237 | ₩33,331 | ₩33,237 | ₩33,291 | +0.16% | 5.5천 |
|---|
| 2026.01.14 | ₩33,157 | ₩33,303 | ₩33,063 | ₩33,303 | +0.44% | 6.3천 |
|---|
| 2026.01.13 | ₩33,251 | ₩33,264 | ₩33,224 | ₩33,224 | -0.08% | 1.3천 |
|---|
| 2026.01.12 | ₩33,244 | ₩33,333 | ₩33,240 | ₩33,330 | +0.26% | 2.2천 |
|---|
| 2026.01.09 | ₩32,956 | ₩33,010 | ₩32,941 | ₩32,941 | -0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩32,487 | ₩32,715 | ₩32,474 | ₩32,638 | +0.47% | 1.2만 |
|---|
| 2026.01.07 | ₩35,208 | ₩35,208 | ₩32,688 | ₩32,802 | -6.83% | 3.1천 |
|---|
| 2026.01.06 | ₩32,889 | ₩32,984 | ₩32,798 | ₩32,984 | +0.29% | 3.2천 |
|---|
| 2026.01.05 | ₩32,527 | ₩32,862 | ₩32,527 | ₩32,779 | +0.77% | 1.2만 |
|---|
| 2026.01.02 | ₩32,447 | ₩32,447 | ₩32,340 | ₩32,340 | -0.33% | 3.1천 |
|---|
| 2025.12.31 | ₩32,071 | ₩32,142 | ₩32,071 | ₩32,142 | +0.22% | 400 |
|---|
| 2025.12.30 | ₩32,420 | ₩32,420 | ₩32,219 | ₩32,290 | -0.40% | 3천 |
|---|
| 2025.12.29 | ₩32,125 | ₩32,125 | ₩32,046 | ₩32,118 | -0.02% | 800 |
|---|
| 2025.12.26 | ₩32,581 | ₩32,581 | ₩32,433 | ₩32,520 | -0.19% | 2.3천 |
|---|
| 2025.12.24 | ₩32,138 | ₩32,272 | ₩32,138 | ₩32,212 | +0.23% | 600 |
|---|
| 2025.12.23 | ₩32,100 | ₩32,246 | ₩32,100 | ₩32,226 | +0.39% | 2.7천 |
|---|
| 2025.12.22 | ₩32,018 | ₩32,092 | ₩32,018 | ₩32,067 | +0.15% | 3.1만 |
|---|
| 2025.12.19 | ₩31,979 | ₩32,125 | ₩31,979 | ₩32,031 | +0.16% | 1.8천 |
|---|
| 2025.12.18 | ₩31,908 | ₩31,911 | ₩31,787 | ₩31,787 | -0.38% | 1.5천 |
|---|
| 2025.12.17 | ₩31,629 | ₩31,629 | ₩31,625 | ₩31,625 | -0.01% | 200 |
|---|
| 2025.12.16 | ₩31,790 | ₩31,830 | ₩31,643 | ₩31,724 | -0.21% | 8.8천 |
|---|
| 2025.12.15 | ₩31,846 | ₩31,846 | ₩31,846 | ₩31,846 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,830 | ₩31,897 | ₩31,736 | ₩31,783 | -0.15% | 5.1천 |
|---|
| 2025.12.11 | ₩31,723 | ₩31,959 | ₩31,723 | ₩31,959 | +0.74% | 1.7천 |
|---|
| 2025.12.10 | ₩31,643 | ₩31,845 | ₩31,643 | ₩31,845 | +0.64% | 600 |
|---|
| 2025.12.09 | ₩31,716 | ₩31,817 | ₩31,643 | ₩31,703 | -0.04% | 4.4천 |
|---|
| 2025.12.08 | ₩31,629 | ₩31,690 | ₩31,616 | ₩31,690 | +0.19% | 1.3천 |
|---|
| 2025.12.05 | ₩31,803 | ₩31,803 | ₩31,602 | ₩31,656 | -0.46% | 1.9만 |
|---|
| 2025.12.04 | ₩31,562 | ₩31,696 | ₩31,543 | ₩31,639 | +0.24% | 1.4천 |
|---|
| 2025.12.03 | ₩31,669 | ₩31,683 | ₩31,609 | ₩31,617 | -0.17% | 3만 |
|---|
| 2025.12.02 | ₩31,509 | ₩31,602 | ₩31,482 | ₩31,555 | +0.15% | 3.7천 |
|---|
| 2025.12.01 | ₩31,455 | ₩31,656 | ₩31,455 | ₩31,521 | +0.21% | 7.6천 |
|---|
| 2025.11.28 | ₩31,651 | ₩31,698 | ₩31,651 | ₩31,692 | +0.13% | 800 |
|---|
| 2025.11.26 | ₩31,637 | ₩31,643 | ₩31,637 | ₩31,643 | +0.02% | 1.6천 |
|---|
| 2025.11.25 | ₩31,334 | ₩31,549 | ₩31,267 | ₩31,494 | +0.51% | 3.2천 |
|---|
| 2025.11.24 | ₩31,120 | ₩31,321 | ₩31,120 | ₩31,299 | +0.58% | 1.3만 |
|---|
| 2025.11.21 | ₩30,838 | ₩31,029 | ₩30,838 | ₩31,029 | +0.62% | 5.9천 |
|---|
| 2025.11.20 | ₩30,999 | ₩30,999 | ₩30,789 | ₩30,806 | -0.62% | 800 |
|---|
| 2025.11.19 | ₩31,200 | ₩31,200 | ₩30,919 | ₩31,039 | -0.52% | 4.1만 |
|---|
| 2025.11.18 | ₩30,838 | ₩30,971 | ₩30,813 | ₩30,920 | +0.27% | 1.5천 |
|---|
| 2025.11.17 | ₩31,128 | ₩31,281 | ₩31,053 | ₩31,053 | -0.24% | 2.7천 |
|---|
| 2025.11.14 | ₩31,214 | ₩31,214 | ₩31,206 | ₩31,206 | -0.03% | 500 |
|---|
| 2025.11.13 | ₩31,362 | ₩31,362 | ₩31,320 | ₩31,320 | -0.14% | 200 |
|---|
| 2025.11.12 | ₩31,691 | ₩31,750 | ₩31,616 | ₩31,683 | -0.03% | 2.6천 |
|---|
| 2025.11.11 | ₩31,401 | ₩31,602 | ₩31,388 | ₩31,531 | +0.41% | 3.8천 |
|---|
| 2025.11.10 | ₩31,269 | ₩31,425 | ₩31,269 | ₩31,425 | +0.50% | 400 |
|---|
| 2025.11.07 | ₩30,892 | ₩31,133 | ₩30,892 | ₩31,107 | +0.69% | 1만 |
|---|
| 2025.11.06 | ₩30,972 | ₩31,200 | ₩30,972 | ₩31,131 | +0.51% | 1.4만 |
|---|
| 2025.11.05 | ₩31,226 | ₩31,281 | ₩31,195 | ₩31,195 | -0.10% | 1.6만 |
|---|
| 2025.11.04 | ₩31,174 | ₩31,174 | ₩31,102 | ₩31,102 | -0.23% | 400 |
|---|
| 2025.11.03 | ₩31,404 | ₩31,455 | ₩31,294 | ₩31,387 | -0.06% | 1.5만 |
|---|
| 2025.10.31 | ₩31,415 | ₩31,455 | ₩31,281 | ₩31,380 | -0.11% | 2.7천 |
|---|
| 2025.10.30 | ₩31,509 | ₩31,509 | ₩31,483 | ₩31,483 | -0.08% | 3.5천 |
|---|
| 2025.10.29 | ₩31,535 | ₩31,535 | ₩31,427 | ₩31,427 | -0.34% | 4.5만 |
|---|
| 2025.10.28 | ₩31,549 | ₩31,696 | ₩31,482 | ₩31,672 | +0.39% | 2.4만 |
|---|
| 2025.10.27 | ₩31,763 | ₩31,770 | ₩31,696 | ₩31,770 | +0.02% | 1.3만 |
|---|
| 2025.10.24 | ₩31,750 | ₩31,750 | ₩31,668 | ₩31,668 | -0.26% | 2.2천 |
|---|
| 2025.10.23 | ₩31,710 | ₩31,710 | ₩31,589 | ₩31,589 | -0.38% | 400 |
|---|
| 2025.10.22 | ₩31,562 | ₩31,562 | ₩31,388 | ₩31,464 | -0.31% | 3.4천 |
|---|
| 2025.10.21 | ₩31,643 | ₩31,643 | ₩31,522 | ₩31,581 | -0.19% | 3.2천 |
|---|
| 2025.10.20 | ₩31,777 | ₩31,925 | ₩31,777 | ₩31,925 | +0.47% | 1.8천 |
|---|
| 2025.10.17 | ₩31,495 | ₩31,560 | ₩31,459 | ₩31,525 | +0.09% | 7.3천 |
|---|
| 2025.10.16 | ₩31,629 | ₩31,669 | ₩31,562 | ₩31,597 | -0.10% | 8.2천 |
|---|
| 2025.10.15 | ₩31,495 | ₩31,535 | ₩31,495 | ₩31,535 | +0.13% | 500 |
|---|
| 2025.10.14 | ₩31,214 | ₩31,535 | ₩31,214 | ₩31,349 | +0.43% | 1.8천 |
|---|
| 2025.10.13 | ₩31,475 | ₩31,476 | ₩31,409 | ₩31,476 | +0.00% | 1.3천 |
|---|
| 2025.10.10 | ₩31,455 | ₩31,549 | ₩30,947 | ₩30,947 | -1.61% | 2.4천 |
|---|