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 | ₩37,014 | ₩37,028 | ₩36,813 | ₩37,028 | +0.04% | 9천 |
| 2026.10.08 | ₩36,994 | ₩37,115 | ₩36,666 | ₩36,820 | -0.47% | 8.1천 |
| 2026.10.07 | ₩37,055 | ₩37,093 | ₩37,055 | ₩37,093 | +0.10% | 1천 |
| 2026.10.06 | ₩37,175 | ₩37,175 | ₩36,947 | ₩37,068 | -0.29% | 2.3천 |
| 2026.10.05 | ₩37,001 | ₩37,135 | ₩37,001 | ₩37,077 | +0.21% | 7.8천 |
| 2026.10.02 | ₩36,612 | ₩36,929 | ₩36,612 | ₩36,929 | +0.86% | 300 |
| 2026.10.01 | ₩36,920 | ₩36,920 | ₩36,639 | ₩36,781 | -0.38% | 500 |
| 2026.09.30 | ₩36,894 | ₩36,894 | ₩36,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,800 |
| -0.25% |
| 7.7천 |
| 2026.09.29 | ₩36,894 | ₩36,974 | ₩36,880 | ₩36,880 | -0.04% | 5.1천 |
|---|
| 2026.09.28 | ₩37,041 | ₩37,068 | ₩36,827 | ₩36,994 | -0.13% | 2.7만 |
|---|
| 2026.09.25 | ₩36,988 | ₩37,041 | ₩36,907 | ₩36,923 | -0.17% | 2.3천 |
|---|
| 2026.09.24 | ₩36,719 | ₩37,551 | ₩36,599 | ₩36,981 | +0.71% | 6.7만 |
|---|
| 2026.09.23 | ₩36,337 | ₩36,518 | ₩36,330 | ₩36,391 | +0.15% | 5.1천 |
|---|
| 2026.09.22 | ₩36,102 | ₩36,237 | ₩36,014 | ₩36,014 | -0.25% | 6.2천 |
|---|
| 2026.09.21 | ₩35,941 | ₩36,163 | ₩35,941 | ₩36,163 | +0.62% | 2.6천 |
|---|
| 2026.09.18 | ₩35,995 | ₩36,009 | ₩35,955 | ₩36,009 | +0.04% | 3.1천 |
|---|
| 2026.09.17 | ₩35,834 | ₩36,062 | ₩35,794 | ₩35,854 | +0.06% | 9.6천 |
|---|
| 2026.09.16 | ₩36,143 | ₩36,143 | ₩35,834 | ₩35,966 | -0.49% | 5천 |
|---|
| 2026.09.15 | ₩36,010 | ₩36,144 | ₩35,955 | ₩36,144 | +0.37% | 8.4천 |
|---|
| 2026.09.14 | ₩36,076 | ₩36,076 | ₩35,921 | ₩36,022 | -0.15% | 1.5천 |
|---|
| 2026.09.11 | ₩35,794 | ₩36,055 | ₩35,794 | ₩36,055 | +0.73% | 400 |
|---|
| 2026.09.10 | ₩35,700 | ₩35,880 | ₩35,700 | ₩35,880 | +0.50% | 3천 |
|---|
| 2026.09.09 | ₩35,365 | ₩35,418 | ₩35,365 | ₩35,418 | +0.15% | 500 |
|---|
| 2026.09.08 | ₩35,224 | ₩35,325 | ₩35,177 | ₩35,243 | +0.05% | 9천 |
|---|
| 2026.09.04 | ₩35,283 | ₩35,283 | ₩35,283 | ₩35,283 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,217 | ₩35,280 | ₩35,217 | ₩35,280 | +0.18% | 700 |
|---|
| 2026.09.02 | ₩35,439 | ₩35,512 | ₩35,425 | ₩35,425 | -0.04% | 3.2천 |
|---|
| 2026.09.01 | ₩35,217 | ₩35,472 | ₩35,164 | ₩35,385 | +0.48% | 2.7만 |
|---|
| 2026.08.31 | ₩35,177 | ₩35,190 | ₩35,150 | ₩35,188 | +0.03% | 2.5천 |
|---|
| 2026.08.28 | ₩35,150 | ₩35,217 | ₩35,056 | ₩35,110 | -0.11% | 1만 |
|---|
| 2026.08.27 | ₩34,681 | ₩34,858 | ₩34,681 | ₩34,858 | +0.51% | 1.2만 |
|---|
| 2026.08.26 | ₩34,681 | ₩34,815 | ₩34,681 | ₩34,716 | +0.10% | 1.7만 |
|---|
| 2026.08.25 | ₩34,615 | ₩34,721 | ₩34,574 | ₩34,638 | +0.07% | 4.9천 |
|---|
| 2026.08.24 | ₩34,694 | ₩34,795 | ₩34,694 | ₩34,787 | +0.27% | 3.1천 |
|---|
| 2026.08.21 | ₩34,775 | ₩34,867 | ₩34,775 | ₩34,867 | +0.27% | 600 |
|---|
| 2026.08.20 | ₩34,520 | ₩34,540 | ₩34,520 | ₩34,540 | +0.06% | 300 |
|---|
| 2026.08.19 | ₩34,359 | ₩34,397 | ₩34,359 | ₩34,397 | +0.11% | 600 |
|---|
| 2026.08.18 | ₩35,023 | ₩35,023 | ₩34,969 | ₩34,969 | -0.15% | 800 |
|---|
| 2026.08.17 | ₩35,164 | ₩35,164 | ₩35,157 | ₩35,157 | -0.02% | 600 |
|---|
| 2026.08.14 | ₩34,936 | ₩34,984 | ₩34,922 | ₩34,984 | +0.14% | 6.9천 |
|---|
| 2026.08.13 | ₩34,936 | ₩34,936 | ₩34,708 | ₩34,873 | -0.18% | 1.4만 |
|---|
| 2026.08.12 | ₩34,962 | ₩35,064 | ₩34,962 | ₩35,064 | +0.29% | 600 |
|---|
| 2026.08.11 | ₩34,895 | ₩35,016 | ₩34,815 | ₩34,844 | -0.15% | 1.8만 |
|---|
| 2026.08.10 | ₩34,976 | ₩35,030 | ₩34,976 | ₩35,030 | +0.15% | 600 |
|---|
| 2026.08.07 | ₩34,466 | ₩34,580 | ₩34,453 | ₩34,489 | +0.07% | 2.6천 |
|---|
| 2026.08.06 | ₩34,366 | ₩34,667 | ₩34,366 | ₩34,654 | +0.84% | 6.9천 |
|---|
| 2026.08.05 | ₩34,399 | ₩34,399 | ₩34,289 | ₩34,289 | -0.32% | 1.6천 |
|---|
| 2026.08.04 | ₩34,332 | ₩34,501 | ₩34,332 | ₩34,501 | +0.49% | 1.9천 |
|---|
| 2026.08.03 | ₩34,332 | ₩34,332 | ₩34,279 | ₩34,279 | -0.16% | 300 |
|---|
| 2026.07.31 | ₩34,634 | ₩34,651 | ₩34,634 | ₩34,651 | +0.05% | 700 |
|---|
| 2026.07.30 | ₩34,332 | ₩34,426 | ₩34,332 | ₩34,386 | +0.16% | 600 |
|---|
| 2026.07.29 | ₩34,600 | ₩34,600 | ₩34,580 | ₩34,580 | -0.06% | 7.4천 |
|---|
| 2026.07.28 | ₩34,560 | ₩34,587 | ₩34,466 | ₩34,587 | +0.08% | 2만 |
|---|
| 2026.07.27 | ₩34,909 | ₩34,909 | ₩34,741 | ₩34,741 | -0.48% | 1.1천 |
|---|
| 2026.07.24 | ₩34,842 | ₩34,895 | ₩34,842 | ₩34,895 | +0.15% | 1.7만 |
|---|
| 2026.07.23 | ₩34,989 | ₩34,989 | ₩34,865 | ₩34,865 | -0.36% | 1.6천 |
|---|
| 2026.07.22 | ₩34,922 | ₩34,922 | ₩34,922 | ₩34,922 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩34,895 | ₩34,895 | ₩34,895 | ₩34,895 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,520 | ₩34,520 | ₩34,480 | ₩34,480 | -0.12% | 2.7천 |
|---|
| 2026.07.17 | ₩34,346 | ₩34,359 | ₩34,346 | ₩34,359 | +0.04% | 1.2천 |
|---|
| 2026.07.16 | ₩34,587 | ₩34,587 | ₩34,507 | ₩34,507 | -0.23% | 2.2천 |
|---|
| 2026.07.15 | ₩34,460 | ₩34,533 | ₩34,460 | ₩34,533 | +0.21% | 400 |
|---|
| 2026.07.14 | ₩34,560 | ₩34,708 | ₩34,493 | ₩34,602 | +0.12% | 6.4천 |
|---|
| 2026.07.13 | ₩34,694 | ₩34,962 | ₩34,560 | ₩34,654 | -0.12% | 1.8천 |
|---|
| 2026.07.10 | ₩34,453 | ₩34,453 | ₩34,445 | ₩34,445 | -0.02% | 1.1천 |
|---|
| 2026.07.09 | ₩34,386 | ₩34,460 | ₩34,372 | ₩34,460 | +0.21% | 500 |
|---|
| 2026.07.08 | ₩34,507 | ₩34,507 | ₩34,507 | ₩34,507 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,265 | ₩34,292 | ₩34,265 | ₩34,292 | +0.08% | 200 |
|---|
| 2026.07.06 | ₩34,372 | ₩34,439 | ₩34,360 | ₩34,439 | +0.20% | 800 |
|---|
| 2026.07.02 | ₩34,292 | ₩34,292 | ₩34,104 | ₩34,186 | -0.31% | 2.4천 |
|---|
| 2026.07.01 | ₩34,372 | ₩34,372 | ₩34,355 | ₩34,355 | -0.05% | 700 |
|---|
| 2026.06.30 | ₩34,480 | ₩34,520 | ₩34,426 | ₩34,511 | +0.09% | 7.8천 |
|---|
| 2026.06.29 | ₩34,071 | ₩34,260 | ₩34,071 | ₩34,260 | +0.56% | 400 |
|---|
| 2026.06.26 | ₩34,158 | ₩34,175 | ₩34,158 | ₩34,175 | +0.05% | 400 |
|---|
| 2026.06.25 | ₩34,198 | ₩34,198 | ₩34,198 | ₩34,198 | 0.00% | 600 |
|---|
| 2026.06.24 | ₩34,198 | ₩34,238 | ₩34,198 | ₩34,238 | +0.12% | 300 |
|---|
| 2026.06.23 | ₩34,533 | ₩34,533 | ₩34,453 | ₩34,453 | -0.23% | 700 |
|---|
| 2026.06.22 | ₩35,016 | ₩35,083 | ₩34,936 | ₩35,036 | +0.06% | 1천 |
|---|
| 2026.06.18 | ₩34,922 | ₩34,922 | ₩34,922 | ₩34,922 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩34,439 | ₩34,681 | ₩34,439 | ₩34,641 | +0.58% | 7.4천 |
|---|
| 2026.06.16 | ₩34,560 | ₩34,574 | ₩34,480 | ₩34,493 | -0.19% | 1.9천 |
|---|
| 2026.06.15 | ₩34,667 | ₩34,835 | ₩34,667 | ₩34,835 | +0.48% | 200 |
|---|
| 2026.06.12 | ₩34,441 | ₩34,600 | ₩34,441 | ₩34,594 | +0.44% | 2.3천 |
|---|
| 2026.06.11 | ₩34,540 | ₩34,540 | ₩34,372 | ₩34,439 | -0.29% | 900 |
|---|
| 2026.06.10 | ₩34,446 | ₩34,520 | ₩34,405 | ₩34,405 | -0.12% | 2.9천 |
|---|
| 2026.06.09 | ₩34,802 | ₩34,802 | ₩34,406 | ₩34,574 | -0.66% | 6.8천 |
|---|
| 2026.06.08 | ₩34,815 | ₩34,815 | ₩34,781 | ₩34,781 | -0.10% | 200 |
|---|
| 2026.06.05 | ₩34,734 | ₩34,734 | ₩34,481 | ₩34,481 | -0.73% | 1천 |
|---|
| 2026.06.04 | ₩35,097 | ₩35,164 | ₩34,882 | ₩35,070 | -0.08% | 8.2천 |
|---|
| 2026.06.03 | ₩35,150 | ₩35,338 | ₩35,150 | ₩35,184 | +0.10% | 6.3천 |
|---|
| 2026.06.02 | ₩35,190 | ₩35,190 | ₩35,180 | ₩35,180 | -0.03% | 600 |
|---|
| 2026.06.01 | ₩34,949 | ₩35,056 | ₩34,949 | ₩34,964 | +0.04% | 1.2만 |
|---|
| 2026.05.29 | ₩34,708 | ₩34,721 | ₩34,661 | ₩34,661 | -0.14% | 1.1천 |
|---|
| 2026.05.28 | ₩34,627 | ₩34,708 | ₩34,627 | ₩34,708 | +0.23% | 200 |
|---|
| 2026.05.27 | ₩34,802 | ₩34,802 | ₩34,802 | ₩34,802 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩35,009 | ₩35,137 | ₩34,962 | ₩35,043 | +0.10% | 3.5천 |
|---|
| 2026.05.22 | ₩35,111 | ₩35,130 | ₩35,111 | ₩35,130 | +0.05% | 700 |
|---|
| 2026.05.21 | ₩35,325 | ₩35,351 | ₩35,097 | ₩35,168 | -0.44% | 3.9천 |
|---|
| 2026.05.20 | ₩35,472 | ₩35,472 | ₩35,244 | ₩35,338 | -0.38% | 9천 |
|---|
| 2026.05.19 | ₩35,660 | ₩35,660 | ₩35,660 | ₩35,660 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩35,620 | ₩35,646 | ₩35,586 | ₩35,586 | -0.09% | 1천 |
|---|
| 2026.05.15 | ₩35,532 | ₩35,532 | ₩35,532 | ₩35,532 | 0.00% | 1.3천 |
|---|
| 2026.05.14 | ₩35,418 | ₩35,519 | ₩35,418 | ₩35,519 | +0.28% | 1.2천 |
|---|
| 2026.05.13 | ₩35,687 | ₩35,687 | ₩35,646 | ₩35,653 | -0.09% | 300 |
|---|
| 2026.05.12 | ₩35,351 | ₩35,553 | ₩35,351 | ₩35,553 | +0.57% | 1.7천 |
|---|
| 2026.05.11 | ₩35,043 | ₩35,298 | ₩35,043 | ₩35,271 | +0.65% | 1.2천 |
|---|
| 2026.05.08 | ₩34,788 | ₩34,848 | ₩34,788 | ₩34,839 | +0.15% | 600 |
|---|
| 2026.05.07 | ₩34,600 | ₩34,732 | ₩34,600 | ₩34,732 | +0.38% | 600 |
|---|
| 2026.05.06 | ₩34,681 | ₩34,815 | ₩34,681 | ₩34,775 | +0.27% | 1.4천 |
|---|
| 2026.05.05 | ₩34,788 | ₩34,929 | ₩34,788 | ₩34,929 | +0.40% | 2.3천 |
|---|
| 2026.05.04 | ₩34,681 | ₩34,755 | ₩34,587 | ₩34,587 | -0.27% | 2.4천 |
|---|
| 2026.05.01 | ₩34,547 | ₩34,694 | ₩34,346 | ₩34,634 | +0.25% | 5천 |
|---|
| 2026.04.30 | ₩34,627 | ₩34,655 | ₩34,426 | ₩34,655 | +0.08% | 5.9천 |
|---|
| 2026.04.29 | ₩34,708 | ₩34,822 | ₩34,708 | ₩34,822 | +0.33% | 4.1천 |
|---|
| 2026.04.28 | ₩34,466 | ₩34,614 | ₩34,453 | ₩34,574 | +0.31% | 1.4천 |
|---|
| 2026.04.27 | ₩34,439 | ₩34,520 | ₩34,433 | ₩34,433 | -0.02% | 700 |
|---|
| 2026.04.24 | ₩34,265 | ₩34,315 | ₩34,265 | ₩34,315 | +0.14% | 100 |
|---|
| 2026.04.23 | ₩34,346 | ₩34,346 | ₩34,319 | ₩34,319 | -0.08% | 400 |
|---|
| 2026.04.22 | ₩34,198 | ₩34,225 | ₩34,198 | ₩34,225 | +0.08% | 700 |
|---|
| 2026.04.21 | ₩33,997 | ₩34,151 | ₩33,997 | ₩34,151 | +0.45% | 1.3천 |
|---|
| 2026.04.20 | ₩33,824 | ₩34,037 | ₩33,823 | ₩34,037 | +0.63% | 2.2천 |
|---|
| 2026.04.17 | ₩33,742 | ₩33,849 | ₩33,675 | ₩33,802 | +0.18% | 2.9천 |
|---|
| 2026.04.16 | ₩34,211 | ₩34,279 | ₩34,104 | ₩34,191 | -0.06% | 8.3천 |
|---|
| 2026.04.15 | ₩34,091 | ₩34,144 | ₩33,957 | ₩34,067 | -0.07% | 1.9천 |
|---|
| 2026.04.14 | ₩33,742 | ₩34,171 | ₩33,742 | ₩34,053 | +0.92% | 2.7천 |
|---|
| 2026.04.13 | ₩34,158 | ₩34,198 | ₩34,087 | ₩34,087 | -0.21% | 300 |
|---|
| 2026.04.10 | ₩34,104 | ₩34,104 | ₩33,970 | ₩34,051 | -0.16% | 5.1천 |
|---|
| 2026.04.09 | ₩33,809 | ₩33,997 | ₩33,809 | ₩33,977 | +0.50% | 4.4천 |
|---|
| 2026.04.08 | ₩33,836 | ₩33,890 | ₩33,702 | ₩33,769 | -0.20% | 1.6만 |
|---|
| 2026.04.07 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩34,037 | ₩34,104 | ₩33,958 | ₩34,044 | +0.02% | 3.5천 |
|---|
| 2026.04.02 | ₩34,051 | ₩34,064 | ₩33,890 | ₩34,044 | -0.02% | 1.4만 |
|---|
| 2026.04.01 | ₩33,957 | ₩34,036 | ₩33,923 | ₩33,943 | -0.04% | 800 |
|---|
| 2026.03.31 | ₩33,863 | ₩33,967 | ₩33,823 | ₩33,967 | +0.31% | 4.5천 |
|---|
| 2026.03.30 | ₩32,696 | ₩33,809 | ₩32,696 | ₩33,648 | +2.91% | 3.3천 |
|---|
| 2026.03.27 | ₩33,769 | ₩33,863 | ₩33,742 | ₩33,816 | +0.14% | 4.9천 |
|---|
| 2026.03.26 | ₩33,823 | ₩33,916 | ₩33,769 | ₩33,809 | -0.04% | 5.3천 |
|---|
| 2026.03.25 | ₩33,916 | ₩33,970 | ₩33,916 | ₩33,916 | 0.00% | 3.8천 |
|---|
| 2026.03.24 | ₩33,809 | ₩33,930 | ₩33,715 | ₩33,843 | +0.10% | 8.5천 |
|---|
| 2026.03.23 | ₩33,890 | ₩33,957 | ₩33,755 | ₩33,812 | -0.23% | 2.4만 |
|---|
| 2026.03.20 | ₩34,185 | ₩34,185 | ₩33,769 | ₩33,802 | -1.12% | 6.4천 |
|---|
| 2026.03.19 | ₩34,144 | ₩34,198 | ₩34,064 | ₩34,198 | +0.16% | 3천 |
|---|
| 2026.03.18 | ₩34,721 | ₩34,721 | ₩34,551 | ₩34,551 | -0.49% | 5.9만 |
|---|
| 2026.03.17 | ₩34,708 | ₩34,815 | ₩34,667 | ₩34,748 | +0.12% | 5.8천 |
|---|
| 2026.03.16 | ₩34,567 | ₩34,567 | ₩34,567 | ₩34,567 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩34,547 | ₩34,547 | ₩34,228 | ₩34,228 | -0.92% | 3.9천 |
|---|
| 2026.03.12 | ₩34,688 | ₩34,734 | ₩34,493 | ₩34,540 | -0.43% | 5.1천 |
|---|
| 2026.03.11 | ₩34,788 | ₩34,828 | ₩34,654 | ₩34,815 | +0.08% | 8천 |
|---|
| 2026.03.10 | ₩34,869 | ₩35,030 | ₩34,775 | ₩34,789 | -0.23% | 6.8천 |
|---|
| 2026.03.09 | ₩34,305 | ₩34,580 | ₩34,198 | ₩34,531 | +0.66% | 2.1만 |
|---|
| 2026.03.06 | ₩33,943 | ₩34,399 | ₩33,782 | ₩34,319 | +1.11% | 1.3만 |
|---|
| 2026.03.05 | ₩34,279 | ₩34,279 | ₩33,810 | ₩34,059 | -0.64% | 3천 |
|---|
| 2026.03.04 | ₩34,600 | ₩34,765 | ₩34,600 | ₩34,765 | +0.48% | 200 |
|---|
| 2026.03.03 | ₩33,910 | ₩34,466 | ₩33,816 | ₩34,342 | +1.27% | 6.1천 |
|---|
| 2026.03.02 | ₩35,126 | ₩35,284 | ₩35,126 | ₩35,284 | +0.45% | 800 |
|---|
| 2026.02.27 | ₩35,325 | ₩35,428 | ₩35,325 | ₩35,428 | +0.29% | 300 |
|---|
| 2026.02.26 | ₩35,196 | ₩35,392 | ₩35,083 | ₩35,274 | +0.22% | 6천 |
|---|
| 2026.02.25 | ₩35,290 | ₩35,435 | ₩35,284 | ₩35,401 | +0.32% | 1.2천 |
|---|
| 2026.02.24 | ₩35,042 | ₩35,042 | ₩34,882 | ₩34,969 | -0.21% | 2.4천 |
|---|
| 2026.02.23 | ₩34,708 | ₩34,744 | ₩34,667 | ₩34,744 | +0.10% | 20.1만 |
|---|
| 2026.02.20 | ₩34,748 | ₩34,909 | ₩34,694 | ₩34,909 | +0.46% | 9.6천 |
|---|
| 2026.02.19 | ₩34,507 | ₩34,507 | ₩34,461 | ₩34,461 | -0.13% | 4.1천 |
|---|
| 2026.02.18 | ₩34,500 | ₩34,500 | ₩34,480 | ₩34,482 | -0.05% | 1.9천 |
|---|
| 2026.02.17 | ₩34,175 | ₩34,175 | ₩34,175 | ₩34,175 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩34,211 | ₩34,466 | ₩34,211 | ₩34,342 | +0.38% | 1.8천 |
|---|
| 2026.02.12 | ₩34,869 | ₩34,869 | ₩34,240 | ₩34,240 | -1.80% | 3.9천 |
|---|
| 2026.02.11 | ₩35,445 | ₩35,445 | ₩34,855 | ₩34,940 | -1.43% | 600 |
|---|
| 2026.02.10 | ₩34,721 | ₩34,721 | ₩34,658 | ₩34,658 | -0.18% | 3천 |
|---|
| 2026.02.09 | ₩34,760 | ₩34,855 | ₩34,674 | ₩34,855 | +0.27% | 2.5천 |
|---|
| 2026.02.06 | ₩34,198 | ₩34,283 | ₩34,198 | ₩34,283 | +0.25% | 1.1천 |
|---|
| 2026.02.05 | ₩33,662 | ₩33,662 | ₩33,287 | ₩33,287 | -1.11% | 500 |
|---|
| 2026.02.04 | ₩33,983 | ₩34,001 | ₩33,983 | ₩34,001 | +0.05% | 800 |
|---|
| 2026.02.03 | ₩33,997 | ₩34,132 | ₩33,782 | ₩34,132 | +0.40% | 2.3천 |
|---|
| 2026.02.02 | ₩33,501 | ₩33,593 | ₩33,501 | ₩33,569 | +0.20% | 4.6천 |
|---|
| 2026.01.30 | ₩33,836 | ₩33,836 | ₩33,540 | ₩33,540 | -0.88% | 1.6천 |
|---|
| 2026.01.29 | ₩34,667 | ₩34,667 | ₩33,809 | ₩34,360 | -0.89% | 6.3천 |
|---|
| 2026.01.28 | ₩33,856 | ₩34,083 | ₩33,856 | ₩34,083 | +0.67% | 1천 |
|---|
| 2026.01.27 | ₩33,916 | ₩34,029 | ₩33,782 | ₩33,978 | +0.18% | 7.5천 |
|---|
| 2026.01.26 | ₩33,593 | ₩33,715 | ₩33,534 | ₩33,534 | -0.18% | 5.6천 |
|---|
| 2026.01.23 | ₩33,641 | ₩33,809 | ₩33,501 | ₩33,548 | -0.28% | 1.8만 |
|---|
| 2026.01.22 | ₩33,528 | ₩33,715 | ₩33,528 | ₩33,714 | +0.56% | 5.4천 |
|---|
| 2026.01.21 | ₩33,282 | ₩33,282 | ₩33,282 | ₩33,282 | 0.00% | 1.9천 |
|---|
| 2026.01.20 | ₩32,991 | ₩33,018 | ₩32,723 | ₩32,791 | -0.61% | 4.2천 |
|---|
| 2026.01.16 | ₩33,004 | ₩33,568 | ₩32,937 | ₩33,072 | +0.20% | 10.3만 |
|---|
| 2026.01.15 | ₩33,259 | ₩33,353 | ₩33,259 | ₩33,313 | +0.16% | 5.5천 |
|---|
| 2026.01.14 | ₩33,179 | ₩33,325 | ₩33,085 | ₩33,325 | +0.44% | 6.3천 |
|---|
| 2026.01.13 | ₩33,273 | ₩33,286 | ₩33,246 | ₩33,246 | -0.08% | 1.3천 |
|---|
| 2026.01.12 | ₩33,266 | ₩33,354 | ₩33,262 | ₩33,352 | +0.26% | 2.2천 |
|---|
| 2026.01.09 | ₩32,978 | ₩33,031 | ₩32,963 | ₩32,963 | -0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩32,508 | ₩32,736 | ₩32,495 | ₩32,660 | +0.47% | 1.2만 |
|---|
| 2026.01.07 | ₩35,231 | ₩35,231 | ₩32,709 | ₩32,823 | -6.83% | 3.1천 |
|---|
| 2026.01.06 | ₩32,911 | ₩33,006 | ₩32,819 | ₩33,006 | +0.29% | 3.2천 |
|---|
| 2026.01.05 | ₩32,548 | ₩32,884 | ₩32,548 | ₩32,801 | +0.77% | 1.2만 |
|---|
| 2026.01.02 | ₩32,468 | ₩32,468 | ₩32,361 | ₩32,361 | -0.33% | 3.1천 |
|---|
| 2025.12.31 | ₩32,093 | ₩32,164 | ₩32,093 | ₩32,164 | +0.22% | 400 |
|---|
| 2025.12.30 | ₩32,441 | ₩32,441 | ₩32,240 | ₩32,311 | -0.40% | 3천 |
|---|
| 2025.12.29 | ₩32,146 | ₩32,146 | ₩32,067 | ₩32,139 | -0.02% | 800 |
|---|
| 2025.12.26 | ₩32,602 | ₩32,602 | ₩32,455 | ₩32,542 | -0.19% | 2.3천 |
|---|
| 2025.12.24 | ₩32,160 | ₩32,294 | ₩32,160 | ₩32,233 | +0.23% | 600 |
|---|
| 2025.12.23 | ₩32,121 | ₩32,267 | ₩32,121 | ₩32,247 | +0.39% | 2.7천 |
|---|
| 2025.12.22 | ₩32,039 | ₩32,113 | ₩32,039 | ₩32,088 | +0.15% | 3.1만 |
|---|
| 2025.12.19 | ₩32,000 | ₩32,146 | ₩32,000 | ₩32,052 | +0.16% | 1.8천 |
|---|
| 2025.12.18 | ₩31,929 | ₩31,932 | ₩31,808 | ₩31,808 | -0.38% | 1.5천 |
|---|
| 2025.12.17 | ₩31,650 | ₩31,650 | ₩31,646 | ₩31,646 | -0.01% | 200 |
|---|
| 2025.12.16 | ₩31,811 | ₩31,851 | ₩31,663 | ₩31,745 | -0.21% | 8.8천 |
|---|
| 2025.12.15 | ₩31,867 | ₩31,867 | ₩31,867 | ₩31,867 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,851 | ₩31,918 | ₩31,757 | ₩31,804 | -0.15% | 5.1천 |
|---|
| 2025.12.11 | ₩31,744 | ₩31,980 | ₩31,744 | ₩31,980 | +0.74% | 1.7천 |
|---|
| 2025.12.10 | ₩31,663 | ₩31,866 | ₩31,663 | ₩31,866 | +0.64% | 600 |
|---|
| 2025.12.09 | ₩31,737 | ₩31,838 | ₩31,663 | ₩31,724 | -0.04% | 4.4천 |
|---|
| 2025.12.08 | ₩31,650 | ₩31,710 | ₩31,637 | ₩31,710 | +0.19% | 1.3천 |
|---|
| 2025.12.05 | ₩31,824 | ₩31,824 | ₩31,623 | ₩31,677 | -0.46% | 1.9만 |
|---|
| 2025.12.04 | ₩31,583 | ₩31,717 | ₩31,564 | ₩31,659 | +0.24% | 1.4천 |
|---|
| 2025.12.03 | ₩31,690 | ₩31,704 | ₩31,630 | ₩31,638 | -0.17% | 3만 |
|---|
| 2025.12.02 | ₩31,529 | ₩31,623 | ₩31,502 | ₩31,576 | +0.15% | 3.7천 |
|---|
| 2025.12.01 | ₩31,476 | ₩31,677 | ₩31,476 | ₩31,541 | +0.21% | 7.6천 |
|---|
| 2025.11.28 | ₩31,671 | ₩31,718 | ₩31,671 | ₩31,713 | +0.13% | 800 |
|---|
| 2025.11.26 | ₩31,658 | ₩31,663 | ₩31,658 | ₩31,663 | +0.02% | 1.6천 |
|---|
| 2025.11.25 | ₩31,355 | ₩31,569 | ₩31,288 | ₩31,515 | +0.51% | 3.2천 |
|---|
| 2025.11.24 | ₩31,140 | ₩31,342 | ₩31,140 | ₩31,320 | +0.58% | 1.3만 |
|---|
| 2025.11.21 | ₩30,859 | ₩31,049 | ₩30,859 | ₩31,049 | +0.62% | 5.9천 |
|---|
| 2025.11.20 | ₩31,020 | ₩31,020 | ₩30,809 | ₩30,827 | -0.62% | 800 |
|---|
| 2025.11.19 | ₩31,221 | ₩31,221 | ₩30,939 | ₩31,060 | -0.52% | 4.1만 |
|---|
| 2025.11.18 | ₩30,859 | ₩30,991 | ₩30,833 | ₩30,941 | +0.27% | 1.5천 |
|---|
| 2025.11.17 | ₩31,148 | ₩31,301 | ₩31,073 | ₩31,073 | -0.24% | 2.7천 |
|---|
| 2025.11.14 | ₩31,234 | ₩31,234 | ₩31,226 | ₩31,226 | -0.03% | 500 |
|---|
| 2025.11.13 | ₩31,383 | ₩31,383 | ₩31,340 | ₩31,340 | -0.14% | 200 |
|---|
| 2025.11.12 | ₩31,712 | ₩31,771 | ₩31,637 | ₩31,704 | -0.03% | 2.6천 |
|---|
| 2025.11.11 | ₩31,422 | ₩31,623 | ₩31,409 | ₩31,552 | +0.41% | 3.8천 |
|---|
| 2025.11.10 | ₩31,289 | ₩31,446 | ₩31,289 | ₩31,446 | +0.50% | 400 |
|---|
| 2025.11.07 | ₩30,912 | ₩31,154 | ₩30,912 | ₩31,127 | +0.69% | 1만 |
|---|
| 2025.11.06 | ₩30,993 | ₩31,221 | ₩30,993 | ₩31,151 | +0.51% | 1.4만 |
|---|
| 2025.11.05 | ₩31,246 | ₩31,301 | ₩31,215 | ₩31,215 | -0.10% | 1.6만 |
|---|
| 2025.11.04 | ₩31,194 | ₩31,194 | ₩31,123 | ₩31,123 | -0.23% | 400 |
|---|
| 2025.11.03 | ₩31,425 | ₩31,476 | ₩31,315 | ₩31,407 | -0.06% | 1.5만 |
|---|
| 2025.10.31 | ₩31,435 | ₩31,476 | ₩31,301 | ₩31,401 | -0.11% | 2.7천 |
|---|
| 2025.10.30 | ₩31,529 | ₩31,529 | ₩31,504 | ₩31,504 | -0.08% | 3.5천 |
|---|
| 2025.10.29 | ₩31,556 | ₩31,556 | ₩31,447 | ₩31,447 | -0.34% | 4.5만 |
|---|
| 2025.10.28 | ₩31,569 | ₩31,717 | ₩31,502 | ₩31,693 | +0.39% | 2.4만 |
|---|
| 2025.10.27 | ₩31,784 | ₩31,791 | ₩31,717 | ₩31,791 | +0.02% | 1.3만 |
|---|
| 2025.10.24 | ₩31,771 | ₩31,771 | ₩31,689 | ₩31,689 | -0.26% | 2.2천 |
|---|
| 2025.10.23 | ₩31,730 | ₩31,730 | ₩31,610 | ₩31,610 | -0.38% | 400 |
|---|
| 2025.10.22 | ₩31,583 | ₩31,583 | ₩31,409 | ₩31,485 | -0.31% | 3.4천 |
|---|
| 2025.10.21 | ₩31,663 | ₩31,663 | ₩31,543 | ₩31,602 | -0.19% | 3.2천 |
|---|
| 2025.10.20 | ₩31,797 | ₩31,946 | ₩31,797 | ₩31,946 | +0.47% | 1.8천 |
|---|
| 2025.10.17 | ₩31,516 | ₩31,580 | ₩31,480 | ₩31,545 | +0.09% | 7.3천 |
|---|
| 2025.10.16 | ₩31,650 | ₩31,690 | ₩31,583 | ₩31,618 | -0.10% | 8.2천 |
|---|
| 2025.10.15 | ₩31,516 | ₩31,556 | ₩31,516 | ₩31,556 | +0.13% | 500 |
|---|
| 2025.10.14 | ₩31,234 | ₩31,556 | ₩31,234 | ₩31,370 | +0.43% | 1.8천 |
|---|
| 2025.10.13 | ₩31,496 | ₩31,497 | ₩31,430 | ₩31,497 | +0.00% | 1.3천 |
|---|
| 2025.10.10 | ₩31,476 | ₩31,569 | ₩30,967 | ₩30,967 | -1.61% | 2.4천 |
|---|