시장 데이터를 불러오는 중
전체 종목
IDX Alternative FIAT ETF 과거 주가
IDX Alternative FIAT ETF · GLDB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IDX Alternative FIAT ETF · GLDB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,708 | ₩29,896 | ₩29,708 | ₩29,708 | 0.00% | 6.6만 |
| 2026.10.08 | ₩29,025 | ₩29,253 | ₩29,025 | ₩29,253 | +0.78% | 1.8만 |
| 2026.10.07 | ₩29,454 | ₩29,614 | ₩29,454 | ₩29,514 | +0.20% | 1.8천 |
| 2026.10.06 | ₩30,365 | ₩30,439 | ₩30,217 | ₩30,305 | -0.20% | 4.7천 |
| 2026.10.05 | ₩30,311 | ₩30,311 | ₩30,043 | ₩30,191 | -0.40% | 1.2천 |
| 2026.10.02 | ₩30,003 | ₩30,016 | ₩29,929 | ₩29,956 | -0.16% | 7.3천 |
| 2026.10.01 | ₩29,963 | ₩30,217 | ₩29,963 | ₩30,217 | +0.85% | 3.4천 |
| 2026.09.30 | ₩30,070 | ₩30,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,903 |
| -0.56% |
| 1.9천 |
| 2026.09.29 | ₩30,191 | ₩30,191 | ₩29,865 | ₩30,117 | -0.24% | 3.7천 |
|---|
| 2026.09.28 | ₩29,909 | ₩30,003 | ₩29,833 | ₩29,833 | -0.26% | 3.8천 |
|---|
| 2026.09.25 | ₩30,861 | ₩31,007 | ₩30,674 | ₩30,921 | +0.20% | 1.7만 |
|---|
| 2026.09.24 | ₩30,820 | ₩30,861 | ₩30,693 | ₩30,851 | +0.10% | 6.5만 |
|---|
| 2026.09.23 | ₩31,222 | ₩31,222 | ₩30,914 | ₩30,948 | -0.88% | 3.2천 |
|---|
| 2026.09.22 | ₩31,437 | ₩31,918 | ₩31,437 | ₩31,860 | +1.35% | 5.2천 |
|---|
| 2026.09.21 | ₩31,477 | ₩31,717 | ₩31,477 | ₩31,717 | +0.76% | 3.5천 |
|---|
| 2026.09.18 | ₩30,861 | ₩31,209 | ₩30,861 | ₩31,113 | +0.82% | 8.4천 |
|---|
| 2026.09.17 | ₩30,124 | ₩30,124 | ₩30,083 | ₩30,083 | -0.13% | 1.2천 |
|---|
| 2026.09.16 | ₩29,722 | ₩29,815 | ₩29,293 | ₩29,438 | -0.96% | 12.1만 |
|---|
| 2026.09.15 | ₩29,761 | ₩29,761 | ₩29,494 | ₩29,600 | -0.54% | 1.8만 |
|---|
| 2026.09.14 | ₩29,822 | ₩30,191 | ₩29,822 | ₩30,010 | +0.63% | 4.4천 |
|---|
| 2026.09.11 | ₩30,398 | ₩30,774 | ₩30,071 | ₩30,187 | -0.70% | 3.7천 |
|---|
| 2026.09.10 | ₩30,057 | ₩30,176 | ₩29,903 | ₩29,903 | -0.51% | 8.4천 |
|---|
| 2026.09.09 | ₩31,048 | ₩31,048 | ₩30,680 | ₩30,697 | -1.13% | 2.2천 |
|---|
| 2026.09.08 | ₩30,727 | ₩30,727 | ₩30,418 | ₩30,464 | -0.85% | 1.3만 |
|---|
| 2026.09.04 | ₩30,693 | ₩30,928 | ₩30,693 | ₩30,928 | +0.76% | 3.6천 |
|---|
| 2026.09.03 | ₩30,820 | ₩31,504 | ₩30,807 | ₩31,470 | +2.11% | 2만 |
|---|
| 2026.09.02 | ₩30,150 | ₩30,305 | ₩30,097 | ₩30,256 | +0.35% | 3.2천 |
|---|
| 2026.09.01 | ₩30,372 | ₩30,372 | ₩29,842 | ₩29,949 | -1.39% | 2.2천 |
|---|
| 2026.08.31 | ₩30,774 | ₩30,961 | ₩30,774 | ₩30,961 | +0.61% | 1.1천 |
|---|
| 2026.08.28 | ₩32,201 | ₩32,201 | ₩30,660 | ₩30,747 | -4.52% | 5.2천 |
|---|
| 2026.08.27 | ₩31,913 | ₩32,120 | ₩31,913 | ₩32,016 | +0.32% | 1.8천 |
|---|
| 2026.08.26 | ₩31,758 | ₩31,758 | ₩31,624 | ₩31,631 | -0.40% | 700 |
|---|
| 2026.08.25 | ₩31,691 | ₩32,067 | ₩31,691 | ₩32,020 | +1.04% | 9.3천 |
|---|
| 2026.08.24 | ₩32,040 | ₩32,348 | ₩31,866 | ₩31,966 | -0.23% | 1.4천 |
|---|
| 2026.08.21 | ₩31,370 | ₩31,745 | ₩31,358 | ₩31,628 | +0.82% | 2.2천 |
|---|
| 2026.08.20 | ₩30,191 | ₩30,579 | ₩30,164 | ₩30,573 | +1.26% | 5만 |
|---|
| 2026.08.19 | ₩28,542 | ₩29,527 | ₩28,542 | ₩29,527 | +3.45% | 5천 |
|---|
| 2026.08.18 | ₩28,140 | ₩28,140 | ₩27,888 | ₩27,888 | -0.90% | 6.7천 |
|---|
| 2026.08.17 | ₩28,140 | ₩28,442 | ₩28,140 | ₩28,384 | +0.87% | 3.7천 |
|---|
| 2026.08.14 | ₩27,926 | ₩27,926 | ₩27,859 | ₩27,906 | -0.07% | 3천 |
|---|
| 2026.08.13 | ₩28,043 | ₩28,140 | ₩27,832 | ₩27,832 | -0.75% | 1.3만 |
|---|
| 2026.08.12 | ₩28,315 | ₩28,315 | ₩28,147 | ₩28,147 | -0.59% | 4.2천 |
|---|
| 2026.08.11 | ₩28,073 | ₩28,073 | ₩27,872 | ₩27,960 | -0.41% | 1.9천 |
|---|
| 2026.08.10 | ₩28,006 | ₩28,234 | ₩28,006 | ₩28,187 | +0.65% | 3.6천 |
|---|
| 2026.08.07 | ₩28,167 | ₩28,167 | ₩27,866 | ₩27,981 | -0.66% | 2.1천 |
|---|
| 2026.08.06 | ₩27,497 | ₩27,497 | ₩27,283 | ₩27,369 | -0.47% | 5.9천 |
|---|
| 2026.08.05 | ₩27,323 | ₩27,511 | ₩27,323 | ₩27,481 | +0.58% | 1.8천 |
|---|
| 2026.08.04 | ₩26,452 | ₩26,506 | ₩26,358 | ₩26,465 | +0.05% | 9.3천 |
|---|
| 2026.08.03 | ₩25,836 | ₩26,134 | ₩25,836 | ₩26,134 | +1.16% | 3.3천 |
|---|
| 2026.07.31 | ₩26,003 | ₩26,063 | ₩25,901 | ₩26,003 | 0.00% | 2.2만 |
|---|
| 2026.07.30 | ₩26,479 | ₩26,640 | ₩26,479 | ₩26,640 | +0.61% | 2천 |
|---|
| 2026.07.29 | ₩26,023 | ₩26,666 | ₩25,916 | ₩26,120 | +0.37% | 18.2만 |
|---|
| 2026.07.28 | ₩25,963 | ₩26,184 | ₩25,916 | ₩26,063 | +0.39% | 7.3천 |
|---|
| 2026.07.27 | ₩26,413 | ₩26,605 | ₩26,413 | ₩26,605 | +0.73% | 1.7천 |
|---|
| 2026.07.24 | ₩26,224 | ₩26,311 | ₩26,224 | ₩26,244 | +0.08% | 8.9천 |
|---|
| 2026.07.23 | ₩26,385 | ₩26,385 | ₩26,157 | ₩26,247 | -0.52% | 1.1만 |
|---|
| 2026.07.22 | ₩27,176 | ₩27,176 | ₩26,948 | ₩26,980 | -0.72% | 1만 |
|---|
| 2026.07.21 | ₩26,640 | ₩26,803 | ₩26,626 | ₩26,780 | +0.53% | 3.3천 |
|---|
| 2026.07.20 | ₩25,956 | ₩26,250 | ₩25,956 | ₩26,055 | +0.38% | 4.9천 |
|---|
| 2026.07.17 | ₩25,681 | ₩25,916 | ₩25,661 | ₩25,909 | +0.89% | 1.7만 |
|---|
| 2026.07.16 | ₩25,849 | ₩25,929 | ₩25,688 | ₩25,762 | -0.34% | 1.4만 |
|---|
| 2026.07.15 | ₩26,492 | ₩26,566 | ₩26,224 | ₩26,374 | -0.45% | 3.5천 |
|---|
| 2026.07.14 | ₩26,472 | ₩26,506 | ₩26,372 | ₩26,418 | -0.20% | 6.9만 |
|---|
| 2026.07.13 | ₩25,968 | ₩25,968 | ₩25,628 | ₩25,728 | -0.92% | 2.3천 |
|---|
| 2026.07.10 | ₩26,593 | ₩26,638 | ₩26,499 | ₩26,539 | -0.20% | 7.4천 |
|---|
| 2026.07.09 | ₩26,345 | ₩26,532 | ₩26,345 | ₩26,472 | +0.48% | 2.9천 |
|---|
| 2026.07.08 | ₩26,037 | ₩26,104 | ₩25,702 | ₩26,062 | +0.10% | 1만 |
|---|
| 2026.07.07 | ₩26,814 | ₩26,827 | ₩26,492 | ₩26,613 | -0.75% | 1.6천 |
|---|
| 2026.07.06 | ₩26,774 | ₩26,981 | ₩26,774 | ₩26,980 | +0.77% | 3.9천 |
|---|
| 2026.07.02 | ₩26,398 | ₩26,425 | ₩26,264 | ₩26,356 | -0.16% | 8.7천 |
|---|
| 2026.07.01 | ₩25,407 | ₩25,888 | ₩25,407 | ₩25,614 | +0.82% | 7.7천 |
|---|
| 2026.06.30 | ₩25,273 | ₩25,621 | ₩25,273 | ₩25,326 | +0.21% | 3.9천 |
|---|
| 2026.06.29 | ₩25,435 | ₩25,514 | ₩25,306 | ₩25,471 | +0.14% | 4.7천 |
|---|
| 2026.06.26 | ₩25,648 | ₩25,795 | ₩25,594 | ₩25,643 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩25,160 | ₩25,420 | ₩25,160 | ₩25,251 | +0.36% | 4.6천 |
|---|
| 2026.06.24 | ₩25,668 | ₩25,668 | ₩25,018 | ₩25,149 | -2.02% | 6.4천 |
|---|
| 2026.06.23 | ₩26,646 | ₩26,666 | ₩26,465 | ₩26,465 | -0.68% | 2.9천 |
|---|
| 2026.06.22 | ₩27,671 | ₩27,671 | ₩27,424 | ₩27,468 | -0.74% | 1.9만 |
|---|
| 2026.06.18 | ₩27,993 | ₩28,060 | ₩27,216 | ₩27,411 | -2.08% | 1.4만 |
|---|
| 2026.06.17 | ₩28,864 | ₩28,864 | ₩28,056 | ₩28,056 | -2.80% | 26.3만 |
|---|
| 2026.06.16 | ₩28,938 | ₩28,938 | ₩28,790 | ₩28,847 | -0.31% | 4.7천 |
|---|
| 2026.06.15 | ₩29,172 | ₩29,192 | ₩28,942 | ₩28,942 | -0.79% | 7천 |
|---|
| 2026.06.12 | ₩27,832 | ₩28,114 | ₩27,832 | ₩27,993 | +0.58% | 2.6천 |
|---|
| 2026.06.11 | ₩27,095 | ₩28,175 | ₩27,095 | ₩28,140 | +3.86% | 30.7만 |
|---|
| 2026.06.10 | ₩27,645 | ₩27,645 | ₩27,068 | ₩27,127 | -1.87% | 4천 |
|---|
| 2026.06.09 | ₩28,502 | ₩28,502 | ₩27,819 | ₩27,899 | -2.12% | 7천 |
|---|
| 2026.06.08 | ₩28,757 | ₩28,837 | ₩28,651 | ₩28,651 | -0.37% | 4.2만 |
|---|
| 2026.06.05 | ₩28,496 | ₩28,496 | ₩28,073 | ₩28,197 | -1.05% | 3.4천 |
|---|
| 2026.06.04 | ₩29,896 | ₩29,963 | ₩29,876 | ₩29,876 | -0.07% | 2.1천 |
|---|
| 2026.06.03 | ₩30,191 | ₩30,191 | ₩29,876 | ₩29,876 | -1.04% | 700 |
|---|
| 2026.06.02 | ₩30,733 | ₩30,733 | ₩30,485 | ₩30,538 | -0.64% | 1.3천 |
|---|
| 2026.06.01 | ₩31,115 | ₩31,115 | ₩31,050 | ₩31,050 | -0.21% | 800 |
|---|
| 2026.05.29 | ₩31,330 | ₩31,745 | ₩31,330 | ₩31,564 | +0.75% | 6.4천 |
|---|
| 2026.05.28 | ₩31,102 | ₩31,423 | ₩31,102 | ₩31,395 | +0.94% | 1만 |
|---|
| 2026.05.27 | ₩31,289 | ₩31,343 | ₩31,222 | ₩31,343 | +0.17% | 6.1천 |
|---|
| 2026.05.26 | ₩32,134 | ₩32,134 | ₩31,772 | ₩31,899 | -0.73% | 5.6천 |
|---|
| 2026.05.22 | ₩31,959 | ₩31,959 | ₩31,754 | ₩31,754 | -0.64% | 1천 |
|---|
| 2026.05.21 | ₩32,227 | ₩32,309 | ₩32,201 | ₩32,256 | +0.09% | 2.4천 |
|---|
| 2026.05.20 | ₩31,785 | ₩32,202 | ₩31,758 | ₩32,202 | +1.31% | 2.2천 |
|---|
| 2026.05.19 | ₩31,698 | ₩31,859 | ₩31,646 | ₩31,646 | -0.16% | 3.6천 |
|---|
| 2026.05.18 | ₩32,201 | ₩32,284 | ₩32,201 | ₩32,284 | +0.26% | 1천 |
|---|
| 2026.05.15 | ₩32,596 | ₩32,643 | ₩32,462 | ₩32,462 | -0.41% | 2.6천 |
|---|
| 2026.05.14 | ₩34,130 | ₩34,171 | ₩33,901 | ₩33,901 | -0.67% | 1.5천 |
|---|
| 2026.05.13 | ₩34,278 | ₩34,278 | ₩34,117 | ₩34,175 | -0.30% | 2.1천 |
|---|
| 2026.05.12 | ₩34,063 | ₩34,311 | ₩33,809 | ₩34,311 | +0.73% | 3.2천 |
|---|
| 2026.05.11 | ₩34,385 | ₩34,516 | ₩34,331 | ₩34,512 | +0.37% | 2.6천 |
|---|
| 2026.05.08 | ₩33,688 | ₩33,742 | ₩33,688 | ₩33,735 | +0.14% | 1.9천 |
|---|
| 2026.05.07 | ₩33,862 | ₩33,963 | ₩33,483 | ₩33,483 | -1.12% | 1.1천 |
|---|
| 2026.05.06 | ₩33,501 | ₩33,541 | ₩33,361 | ₩33,505 | +0.01% | 3.5천 |
|---|
| 2026.05.05 | ₩32,683 | ₩32,797 | ₩32,604 | ₩32,623 | -0.18% | 2.1천 |
|---|
| 2026.05.04 | ₩32,388 | ₩32,388 | ₩32,294 | ₩32,315 | -0.23% | 3.8천 |
|---|
| 2026.05.01 | ₩32,743 | ₩32,790 | ₩32,683 | ₩32,683 | -0.18% | 1.7천 |
|---|
| 2026.04.30 | ₩32,227 | ₩32,335 | ₩32,214 | ₩32,254 | +0.08% | 1.7천 |
|---|
| 2026.04.29 | ₩31,624 | ₩31,745 | ₩31,624 | ₩31,679 | +0.17% | 5.4천 |
|---|
| 2026.04.28 | ₩32,026 | ₩32,167 | ₩32,026 | ₩32,167 | +0.44% | 1.4천 |
|---|
| 2026.04.27 | ₩32,884 | ₩32,884 | ₩32,629 | ₩32,709 | -0.53% | 6.7천 |
|---|
| 2026.04.24 | ₩32,924 | ₩33,070 | ₩32,884 | ₩32,986 | +0.19% | 3.4천 |
|---|
| 2026.04.23 | ₩33,058 | ₩33,218 | ₩32,884 | ₩32,927 | -0.40% | 32.6만 |
|---|
| 2026.04.22 | ₩33,407 | ₩33,501 | ₩33,407 | ₩33,470 | +0.19% | 3.7천 |
|---|
| 2026.04.21 | ₩33,232 | ₩33,232 | ₩32,556 | ₩32,556 | -2.04% | 2.6천 |
|---|
| 2026.04.20 | ₩33,373 | ₩33,581 | ₩33,373 | ₩33,496 | +0.37% | 1.2천 |
|---|
| 2026.04.17 | ₩33,983 | ₩34,291 | ₩33,983 | ₩33,999 | +0.05% | 5.6만 |
|---|
| 2026.04.16 | ₩33,273 | ₩33,340 | ₩33,041 | ₩33,281 | +0.02% | 1.3천 |
|---|
| 2026.04.15 | ₩33,407 | ₩33,407 | ₩33,165 | ₩33,362 | -0.13% | 3.2천 |
|---|
| 2026.04.14 | ₩33,407 | ₩33,407 | ₩33,328 | ₩33,328 | -0.24% | 700 |
|---|
| 2026.04.13 | ₩32,100 | ₩32,554 | ₩32,100 | ₩32,554 | +1.42% | 3.9천 |
|---|
| 2026.04.10 | ₩32,565 | ₩32,710 | ₩32,565 | ₩32,629 | +0.20% | 3.4천 |
|---|
| 2026.04.09 | ₩32,435 | ₩32,449 | ₩32,435 | ₩32,449 | +0.04% | 1.1천 |
|---|
| 2026.04.08 | ₩32,288 | ₩32,368 | ₩31,946 | ₩32,120 | -0.52% | 10.5만 |
|---|
| 2026.04.07 | ₩31,356 | ₩31,594 | ₩31,095 | ₩31,594 | +0.76% | 7천 |
|---|
| 2026.04.06 | ₩31,532 | ₩31,584 | ₩31,490 | ₩31,551 | +0.06% | 2.3만 |
|---|
| 2026.04.02 | ₩31,209 | ₩31,303 | ₩31,169 | ₩31,216 | +0.02% | 1.6천 |
|---|
| 2026.04.01 | ₩32,067 | ₩32,067 | ₩31,839 | ₩31,919 | -0.46% | 2.8만 |
|---|
| 2026.03.31 | ₩30,902 | ₩31,598 | ₩30,902 | ₩31,598 | +2.25% | 2.3천 |
|---|
| 2026.03.30 | ₩30,646 | ₩30,859 | ₩30,377 | ₩30,465 | -0.59% | 3.6천 |
|---|
| 2026.03.27 | ₩30,445 | ₩30,445 | ₩30,311 | ₩30,384 | -0.20% | 1.6만 |
|---|
| 2026.03.26 | ₩30,539 | ₩30,579 | ₩30,026 | ₩30,026 | -1.68% | 3.1천 |
|---|
| 2026.03.25 | ₩31,571 | ₩31,584 | ₩30,874 | ₩31,079 | -1.56% | 8.7만 |
|---|
| 2026.03.24 | ₩29,601 | ₩29,769 | ₩29,400 | ₩29,610 | +0.03% | 9.4만 |
|---|
| 2026.03.23 | ₩29,882 | ₩30,157 | ₩29,722 | ₩29,739 | -0.48% | 8.8만 |
|---|
| 2026.03.20 | ₩30,196 | ₩30,432 | ₩29,882 | ₩29,913 | -0.94% | 2.4천 |
|---|
| 2026.03.19 | ₩30,016 | ₩30,724 | ₩30,016 | ₩30,724 | +2.36% | 2.2천 |
|---|
| 2026.03.18 | ₩32,134 | ₩32,134 | ₩31,718 | ₩31,738 | -1.23% | 2.5천 |
|---|
| 2026.03.17 | ₩33,273 | ₩33,273 | ₩33,045 | ₩33,045 | -0.68% | 3.8천 |
|---|
| 2026.03.16 | ₩33,313 | ₩33,313 | ₩32,938 | ₩33,198 | -0.35% | 4.2천 |
|---|
| 2026.03.13 | ₩33,393 | ₩33,554 | ₩32,576 | ₩32,600 | -2.38% | 8.8천 |
|---|
| 2026.03.12 | ₩33,487 | ₩33,487 | ₩33,031 | ₩33,073 | -1.24% | 2만 |
|---|
| 2026.03.11 | ₩33,448 | ₩33,554 | ₩33,259 | ₩33,541 | +0.28% | 1.2만 |
|---|
| 2026.03.10 | ₩33,970 | ₩34,117 | ₩33,554 | ₩33,712 | -0.76% | 5.5천 |
|---|
| 2026.03.09 | ₩32,797 | ₩33,366 | ₩32,797 | ₩33,346 | +1.68% | 10.4만 |
|---|
| 2026.03.06 | ₩33,005 | ₩33,098 | ₩32,922 | ₩32,981 | -0.07% | 2.1천 |
|---|
| 2026.03.05 | ₩33,263 | ₩33,263 | ₩32,844 | ₩33,074 | -0.57% | 4.1천 |
|---|
| 2026.03.04 | ₩33,728 | ₩33,836 | ₩33,420 | ₩33,626 | -0.30% | 1.1만 |
|---|
| 2026.03.03 | ₩32,589 | ₩33,022 | ₩32,589 | ₩32,692 | +0.32% | 1.4만 |
|---|
| 2026.03.02 | ₩34,083 | ₩34,372 | ₩34,037 | ₩34,330 | +0.72% | 1.3만 |
|---|
| 2026.02.27 | ₩33,675 | ₩33,929 | ₩33,675 | ₩33,889 | +0.64% | 9.2천 |
|---|
| 2026.02.26 | ₩33,255 | ₩33,581 | ₩33,125 | ₩33,578 | +0.97% | 2.6천 |
|---|
| 2026.02.25 | ₩33,782 | ₩34,130 | ₩33,651 | ₩33,651 | -0.39% | 5.3천 |
|---|
| 2026.02.24 | ₩32,294 | ₩32,817 | ₩32,294 | ₩32,788 | +1.53% | 2.6천 |
|---|
| 2026.02.23 | ₩33,017 | ₩33,165 | ₩32,935 | ₩33,098 | +0.25% | 1.3만 |
|---|
| 2026.02.20 | ₩32,415 | ₩32,820 | ₩32,415 | ₩32,820 | +1.25% | 17.6만 |
|---|
| 2026.02.19 | ₩31,705 | ₩31,906 | ₩31,691 | ₩31,851 | +0.46% | 8.7천 |
|---|
| 2026.02.18 | ₩31,717 | ₩31,892 | ₩31,524 | ₩31,594 | -0.39% | 4.2천 |
|---|
| 2026.02.17 | ₩31,150 | ₩31,196 | ₩30,854 | ₩31,123 | -0.09% | 6.7천 |
|---|
| 2026.02.13 | ₩31,906 | ₩32,174 | ₩31,906 | ₩32,095 | +0.59% | 9만 |
|---|
| 2026.02.12 | ₩32,603 | ₩32,603 | ₩30,968 | ₩30,999 | -4.92% | 2.6만 |
|---|
| 2026.02.11 | ₩32,804 | ₩32,830 | ₩32,361 | ₩32,809 | +0.02% | 4.2천 |
|---|
| 2026.02.10 | ₩32,911 | ₩32,911 | ₩32,388 | ₩32,462 | -1.36% | 8.8천 |
|---|
| 2026.02.09 | ₩32,683 | ₩33,357 | ₩32,683 | ₩33,357 | +2.06% | 14.8만 |
|---|
| 2026.02.06 | ₩30,968 | ₩32,174 | ₩30,968 | ₩32,041 | +3.47% | 5.5천 |
|---|
| 2026.02.05 | ₩31,142 | ₩31,584 | ₩29,943 | ₩29,943 | -3.85% | 5.2천 |
|---|
| 2026.02.04 | ₩33,675 | ₩33,675 | ₩32,926 | ₩33,283 | -1.16% | 9.6만 |
|---|
| 2026.02.03 | ₩34,050 | ₩34,184 | ₩33,085 | ₩33,647 | -1.18% | 7.1천 |
|---|
| 2026.02.02 | ₩32,884 | ₩32,897 | ₩32,201 | ₩32,502 | -1.16% | 5.5만 |
|---|
| 2026.01.30 | ₩36,254 | ₩36,301 | ₩33,427 | ₩34,455 | -4.96% | 9.2천 |
|---|
| 2026.01.29 | ₩41,179 | ₩41,179 | ₩38,485 | ₩39,918 | -3.06% | 2.8만 |
|---|
| 2026.01.28 | ₩40,174 | ₩40,896 | ₩40,147 | ₩40,763 | +1.47% | 2.2만 |
|---|
| 2026.01.27 | ₩38,418 | ₩39,666 | ₩38,393 | ₩39,666 | +3.25% | 2.3만 |
|---|
| 2026.01.26 | ₩38,633 | ₩39,060 | ₩38,531 | ₩38,531 | -0.26% | 3천 |
|---|
| 2026.01.23 | ₩37,547 | ₩38,026 | ₩37,455 | ₩38,026 | +1.27% | 6.2천 |
|---|
| 2026.01.22 | ₩36,757 | ₩37,246 | ₩36,696 | ₩37,194 | +1.19% | 4.5천 |
|---|
| 2026.01.21 | ₩36,797 | ₩36,958 | ₩36,248 | ₩36,703 | -0.25% | 1.3만 |
|---|
| 2026.01.20 | ₩36,717 | ₩36,717 | ₩36,395 | ₩36,513 | -0.55% | 6천 |
|---|
| 2026.01.16 | ₩36,552 | ₩36,589 | ₩36,033 | ₩36,536 | -0.04% | 6.8천 |
|---|
| 2026.01.15 | ₩36,663 | ₩37,013 | ₩36,663 | ₩36,790 | +0.35% | 3.9만 |
|---|
| 2026.01.14 | ₩37,159 | ₩37,454 | ₩37,078 | ₩37,435 | +0.74% | 2.6천 |
|---|
| 2026.01.13 | ₩36,038 | ₩36,300 | ₩35,886 | ₩36,044 | +0.01% | 1.4만 |
|---|
| 2026.01.12 | ₩35,216 | ₩35,732 | ₩35,216 | ₩35,490 | +0.78% | 7천 |
|---|
| 2026.01.09 | ₩34,157 | ₩34,827 | ₩34,157 | ₩34,452 | +0.86% | 1만 |
|---|
| 2026.01.08 | ₩33,675 | ₩34,176 | ₩33,637 | ₩34,176 | +1.49% | 9.5천 |
|---|
| 2026.01.07 | ₩34,345 | ₩34,506 | ₩34,104 | ₩34,291 | -0.16% | 1.6만 |
|---|
| 2026.01.06 | ₩35,122 | ₩35,216 | ₩34,747 | ₩35,043 | -0.23% | 3.3만 |
|---|
| 2026.01.05 | ₩34,439 | ₩34,720 | ₩34,439 | ₩34,589 | +0.44% | 5.9천 |
|---|
| 2026.01.02 | ₩33,076 | ₩33,313 | ₩33,014 | ₩33,116 | +0.12% | 3.3천 |
|---|
| 2025.12.31 | ₩32,844 | ₩32,844 | ₩32,415 | ₩32,439 | -1.23% | 1.9천 |
|---|
| 2025.12.30 | ₩33,190 | ₩33,299 | ₩33,069 | ₩33,069 | -0.36% | 800 |
|---|
| 2025.12.29 | ₩32,971 | ₩32,978 | ₩32,520 | ₩32,599 | -1.13% | 5.1천 |
|---|
| 2025.12.26 | ₩33,862 | ₩34,016 | ₩33,862 | ₩34,016 | +0.46% | 400 |
|---|
| 2025.12.24 | ₩32,857 | ₩33,312 | ₩32,829 | ₩33,174 | +0.96% | 5.1천 |
|---|
| 2025.12.23 | ₩33,206 | ₩33,261 | ₩33,085 | ₩33,261 | +0.17% | 1.4천 |
|---|
| 2025.12.22 | ₩33,206 | ₩33,206 | ₩33,005 | ₩33,019 | -0.56% | 6.8천 |
|---|
| 2025.12.19 | ₩32,415 | ₩32,766 | ₩32,415 | ₩32,628 | +0.66% | 46.7만 |
|---|
| 2025.12.18 | ₩32,469 | ₩32,469 | ₩31,887 | ₩31,887 | -1.79% | 1.4천 |
|---|
| 2025.12.17 | ₩32,589 | ₩32,589 | ₩32,197 | ₩32,197 | -1.20% | 200 |
|---|
| 2025.12.16 | ₩31,986 | ₩32,126 | ₩31,986 | ₩31,998 | +0.04% | 400 |
|---|
| 2025.12.15 | ₩31,986 | ₩31,986 | ₩31,638 | ₩31,851 | -0.42% | 600 |
|---|
| 2025.12.12 | ₩32,951 | ₩33,005 | ₩31,892 | ₩32,123 | -2.51% | 1만 |
|---|
| 2025.12.11 | ₩32,294 | ₩32,569 | ₩32,281 | ₩32,502 | +0.64% | 1.7만 |
|---|
| 2025.12.10 | ₩31,919 | ₩32,526 | ₩31,919 | ₩32,422 | +1.57% | 9.7천 |
|---|
| 2025.12.09 | ₩31,651 | ₩32,522 | ₩31,651 | ₩32,316 | +2.10% | 19.6만 |
|---|
| 2025.12.08 | ₩31,557 | ₩31,658 | ₩31,444 | ₩31,583 | +0.08% | 1.1천 |
|---|
| 2025.12.05 | ₩31,423 | ₩31,429 | ₩31,423 | ₩31,429 | +0.02% | 4.9천 |
|---|
| 2025.12.04 | ₩31,745 | ₩31,745 | ₩31,584 | ₩31,710 | -0.11% | 7.4천 |
|---|
| 2025.12.03 | ₩31,779 | ₩31,863 | ₩31,779 | ₩31,863 | +0.27% | 600 |
|---|
| 2025.12.02 | ₩31,155 | ₩31,607 | ₩31,155 | ₩31,607 | +1.45% | 2.3천 |
|---|
| 2025.12.01 | ₩31,155 | ₩31,209 | ₩30,861 | ₩30,963 | -0.62% | 4.5천 |
|---|
| 2025.11.28 | ₩31,517 | ₩31,604 | ₩31,486 | ₩31,486 | -0.10% | 2천 |
|---|
| 2025.11.26 | ₩30,506 | ₩31,062 | ₩30,485 | ₩30,973 | +1.53% | 2.2천 |
|---|
| 2025.11.25 | ₩30,459 | ₩30,532 | ₩30,310 | ₩30,429 | -0.10% | 2.5천 |
|---|
| 2025.11.24 | ₩30,150 | ₩30,854 | ₩30,150 | ₩30,649 | +1.65% | 7.5천 |
|---|
| 2025.11.21 | ₩29,748 | ₩29,963 | ₩29,549 | ₩29,683 | -0.22% | 4.5천 |
|---|
| 2025.11.20 | ₩30,686 | ₩30,686 | ₩30,050 | ₩30,050 | -2.07% | 700 |
|---|
| 2025.11.19 | ₩31,111 | ₩31,111 | ₩30,191 | ₩30,418 | -2.23% | 6.3천 |
|---|
| 2025.11.18 | ₩30,504 | ₩30,995 | ₩30,504 | ₩30,861 | +1.17% | 1.1만 |
|---|
| 2025.11.17 | ₩30,981 | ₩30,981 | ₩30,432 | ₩30,471 | -1.65% | 2.6천 |
|---|
| 2025.11.14 | ₩31,316 | ₩31,316 | ₩30,975 | ₩30,975 | -1.09% | 1.1천 |
|---|
| 2025.11.13 | ₩32,455 | ₩32,455 | ₩31,713 | ₩31,713 | -2.29% | 4.6만 |
|---|
| 2025.11.12 | ₩32,435 | ₩32,443 | ₩32,415 | ₩32,443 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩32,495 | ₩32,495 | ₩32,053 | ₩32,053 | -1.36% | 6천 |
|---|
| 2025.11.10 | ₩32,055 | ₩32,576 | ₩32,055 | ₩32,463 | +1.28% | 1.9천 |
|---|
| 2025.11.07 | ₩31,423 | ₩31,919 | ₩31,423 | ₩31,871 | +1.42% | 10.7만 |
|---|
| 2025.11.06 | ₩31,691 | ₩31,705 | ₩31,356 | ₩31,383 | -0.97% | 1.5만 |
|---|
| 2025.11.05 | ₩31,591 | ₩31,825 | ₩31,544 | ₩31,804 | +0.67% | 8.9천 |
|---|
| 2025.11.04 | ₩31,745 | ₩31,745 | ₩30,993 | ₩30,993 | -2.37% | 9.7천 |
|---|
| 2025.11.03 | ₩32,710 | ₩32,710 | ₩32,160 | ₩32,186 | -1.60% | 1.1만 |
|---|
| 2025.10.31 | ₩33,005 | ₩33,018 | ₩32,643 | ₩32,871 | -0.41% | 7.8천 |
|---|
| 2025.10.30 | ₩32,562 | ₩32,562 | ₩32,394 | ₩32,394 | -0.52% | 1.4천 |
|---|
| 2025.10.29 | ₩33,501 | ₩33,570 | ₩32,475 | ₩32,619 | -2.63% | 1.7만 |
|---|
| 2025.10.28 | ₩33,487 | ₩33,608 | ₩33,313 | ₩33,442 | -0.14% | 19.2만 |
|---|
| 2025.10.27 | ₩33,581 | ₩33,648 | ₩33,487 | ₩33,641 | +0.18% | 15만 |
|---|
| 2025.10.24 | ₩33,702 | ₩36,435 | ₩33,434 | ₩33,684 | -0.05% | 23만 |
|---|