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 | ₩29,643 | ₩29,830 | ₩29,643 | ₩29,643 | 0.00% | 6.6만 |
| 2026.10.08 | ₩28,961 | ₩29,188 | ₩28,961 | ₩29,188 | +0.78% | 1.8만 |
| 2026.10.07 | ₩29,389 | ₩29,549 | ₩29,389 | ₩29,449 | +0.20% | 1.8천 |
| 2026.10.06 | ₩30,298 | ₩30,371 | ₩30,151 | ₩30,238 | -0.20% | 4.7천 |
| 2026.10.05 | ₩30,244 | ₩30,244 | ₩29,977 | ₩30,124 | -0.40% | 1.2천 |
| 2026.10.02 | ₩29,937 | ₩29,950 | ₩29,863 | ₩29,890 | -0.16% | 7.3천 |
| 2026.10.01 | ₩29,897 | ₩30,151 | ₩29,897 | ₩30,151 | +0.85% | 3.4천 |
| 2026.09.30 | ₩30,004 | ₩30,017 | ₩29,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,836 |
| -0.56% |
| 1.9천 |
| 2026.09.29 | ₩30,124 | ₩30,124 | ₩29,799 | ₩30,050 | -0.24% | 3.7천 |
|---|
| 2026.09.28 | ₩29,843 | ₩29,937 | ₩29,767 | ₩29,767 | -0.26% | 3.8천 |
|---|
| 2026.09.25 | ₩30,792 | ₩30,938 | ₩30,607 | ₩30,853 | +0.20% | 1.7만 |
|---|
| 2026.09.24 | ₩30,752 | ₩30,792 | ₩30,625 | ₩30,783 | +0.10% | 6.5만 |
|---|
| 2026.09.23 | ₩31,153 | ₩31,153 | ₩30,846 | ₩30,879 | -0.88% | 3.2천 |
|---|
| 2026.09.22 | ₩31,367 | ₩31,847 | ₩31,367 | ₩31,790 | +1.35% | 5.2천 |
|---|
| 2026.09.21 | ₩31,408 | ₩31,647 | ₩31,408 | ₩31,647 | +0.76% | 3.5천 |
|---|
| 2026.09.18 | ₩30,792 | ₩31,140 | ₩30,792 | ₩31,044 | +0.82% | 8.4천 |
|---|
| 2026.09.17 | ₩30,057 | ₩30,057 | ₩30,017 | ₩30,017 | -0.13% | 1.2천 |
|---|
| 2026.09.16 | ₩29,656 | ₩29,750 | ₩29,228 | ₩29,373 | -0.96% | 12.1만 |
|---|
| 2026.09.15 | ₩29,695 | ₩29,695 | ₩29,429 | ₩29,534 | -0.54% | 1.8만 |
|---|
| 2026.09.14 | ₩29,756 | ₩30,124 | ₩29,756 | ₩29,943 | +0.63% | 4.4천 |
|---|
| 2026.09.11 | ₩30,331 | ₩30,706 | ₩30,005 | ₩30,120 | -0.70% | 3.7천 |
|---|
| 2026.09.10 | ₩29,990 | ₩30,109 | ₩29,836 | ₩29,836 | -0.51% | 8.4천 |
|---|
| 2026.09.09 | ₩30,980 | ₩30,980 | ₩30,612 | ₩30,629 | -1.13% | 2.2천 |
|---|
| 2026.09.08 | ₩30,659 | ₩30,659 | ₩30,351 | ₩30,397 | -0.85% | 1.3만 |
|---|
| 2026.09.04 | ₩30,625 | ₩30,859 | ₩30,625 | ₩30,859 | +0.76% | 3.6천 |
|---|
| 2026.09.03 | ₩30,752 | ₩31,434 | ₩30,739 | ₩31,401 | +2.11% | 2만 |
|---|
| 2026.09.02 | ₩30,084 | ₩30,238 | ₩30,030 | ₩30,189 | +0.35% | 3.2천 |
|---|
| 2026.09.01 | ₩30,304 | ₩30,304 | ₩29,776 | ₩29,883 | -1.39% | 2.2천 |
|---|
| 2026.08.31 | ₩30,706 | ₩30,893 | ₩30,706 | ₩30,893 | +0.61% | 1.1천 |
|---|
| 2026.08.28 | ₩32,130 | ₩32,130 | ₩30,592 | ₩30,679 | -4.52% | 5.2천 |
|---|
| 2026.08.27 | ₩31,842 | ₩32,049 | ₩31,842 | ₩31,945 | +0.32% | 1.8천 |
|---|
| 2026.08.26 | ₩31,688 | ₩31,688 | ₩31,555 | ₩31,561 | -0.40% | 700 |
|---|
| 2026.08.25 | ₩31,621 | ₩31,996 | ₩31,621 | ₩31,949 | +1.04% | 9.3천 |
|---|
| 2026.08.24 | ₩31,969 | ₩32,277 | ₩31,795 | ₩31,896 | -0.23% | 1.4천 |
|---|
| 2026.08.21 | ₩31,301 | ₩31,675 | ₩31,289 | ₩31,559 | +0.82% | 2.2천 |
|---|
| 2026.08.20 | ₩30,124 | ₩30,512 | ₩30,097 | ₩30,505 | +1.26% | 5만 |
|---|
| 2026.08.19 | ₩28,479 | ₩29,462 | ₩28,479 | ₩29,462 | +3.45% | 5천 |
|---|
| 2026.08.18 | ₩28,078 | ₩28,078 | ₩27,827 | ₩27,827 | -0.90% | 6.7천 |
|---|
| 2026.08.17 | ₩28,078 | ₩28,379 | ₩28,078 | ₩28,322 | +0.87% | 3.7천 |
|---|
| 2026.08.14 | ₩27,864 | ₩27,864 | ₩27,797 | ₩27,844 | -0.07% | 3천 |
|---|
| 2026.08.13 | ₩27,981 | ₩28,078 | ₩27,771 | ₩27,771 | -0.75% | 1.3만 |
|---|
| 2026.08.12 | ₩28,252 | ₩28,252 | ₩28,085 | ₩28,085 | -0.59% | 4.2천 |
|---|
| 2026.08.11 | ₩28,011 | ₩28,011 | ₩27,811 | ₩27,898 | -0.41% | 1.9천 |
|---|
| 2026.08.10 | ₩27,945 | ₩28,172 | ₩27,945 | ₩28,125 | +0.65% | 3.6천 |
|---|
| 2026.08.07 | ₩28,105 | ₩28,105 | ₩27,804 | ₩27,919 | -0.66% | 2.1천 |
|---|
| 2026.08.06 | ₩27,436 | ₩27,436 | ₩27,223 | ₩27,308 | -0.47% | 5.9천 |
|---|
| 2026.08.05 | ₩27,263 | ₩27,450 | ₩27,263 | ₩27,420 | +0.58% | 1.8천 |
|---|
| 2026.08.04 | ₩26,394 | ₩26,447 | ₩26,300 | ₩26,407 | +0.05% | 9.3천 |
|---|
| 2026.08.03 | ₩25,779 | ₩26,077 | ₩25,779 | ₩26,077 | +1.16% | 3.3천 |
|---|
| 2026.07.31 | ₩25,946 | ₩26,006 | ₩25,844 | ₩25,946 | 0.00% | 2.2만 |
|---|
| 2026.07.30 | ₩26,420 | ₩26,581 | ₩26,420 | ₩26,581 | +0.61% | 2천 |
|---|
| 2026.07.29 | ₩25,966 | ₩26,607 | ₩25,859 | ₩26,062 | +0.37% | 18.2만 |
|---|
| 2026.07.28 | ₩25,906 | ₩26,126 | ₩25,859 | ₩26,006 | +0.39% | 7.3천 |
|---|
| 2026.07.27 | ₩26,355 | ₩26,546 | ₩26,355 | ₩26,546 | +0.73% | 1.7천 |
|---|
| 2026.07.24 | ₩26,166 | ₩26,253 | ₩26,166 | ₩26,186 | +0.08% | 8.9천 |
|---|
| 2026.07.23 | ₩26,327 | ₩26,327 | ₩26,099 | ₩26,189 | -0.52% | 1.1만 |
|---|
| 2026.07.22 | ₩27,116 | ₩27,116 | ₩26,888 | ₩26,920 | -0.72% | 1만 |
|---|
| 2026.07.21 | ₩26,581 | ₩26,744 | ₩26,567 | ₩26,721 | +0.53% | 3.3천 |
|---|
| 2026.07.20 | ₩25,899 | ₩26,192 | ₩25,899 | ₩25,998 | +0.38% | 4.9천 |
|---|
| 2026.07.17 | ₩25,625 | ₩25,859 | ₩25,605 | ₩25,852 | +0.89% | 1.7만 |
|---|
| 2026.07.16 | ₩25,792 | ₩25,872 | ₩25,631 | ₩25,705 | -0.34% | 1.4만 |
|---|
| 2026.07.15 | ₩26,434 | ₩26,507 | ₩26,166 | ₩26,316 | -0.45% | 3.5천 |
|---|
| 2026.07.14 | ₩26,414 | ₩26,447 | ₩26,313 | ₩26,360 | -0.20% | 6.9만 |
|---|
| 2026.07.13 | ₩25,911 | ₩25,911 | ₩25,571 | ₩25,672 | -0.92% | 2.3천 |
|---|
| 2026.07.10 | ₩26,534 | ₩26,579 | ₩26,440 | ₩26,480 | -0.20% | 7.4천 |
|---|
| 2026.07.09 | ₩26,287 | ₩26,474 | ₩26,287 | ₩26,414 | +0.48% | 2.9천 |
|---|
| 2026.07.08 | ₩25,979 | ₩26,046 | ₩25,645 | ₩26,004 | +0.10% | 1만 |
|---|
| 2026.07.07 | ₩26,755 | ₩26,768 | ₩26,434 | ₩26,554 | -0.75% | 1.6천 |
|---|
| 2026.07.06 | ₩26,714 | ₩26,922 | ₩26,714 | ₩26,920 | +0.77% | 3.9천 |
|---|
| 2026.07.02 | ₩26,340 | ₩26,367 | ₩26,206 | ₩26,297 | -0.16% | 8.7천 |
|---|
| 2026.07.01 | ₩25,351 | ₩25,831 | ₩25,351 | ₩25,558 | +0.82% | 7.7천 |
|---|
| 2026.06.30 | ₩25,217 | ₩25,565 | ₩25,217 | ₩25,270 | +0.21% | 3.9천 |
|---|
| 2026.06.29 | ₩25,379 | ₩25,458 | ₩25,250 | ₩25,415 | +0.14% | 4.7천 |
|---|
| 2026.06.26 | ₩25,591 | ₩25,738 | ₩25,538 | ₩25,586 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩25,105 | ₩25,364 | ₩25,105 | ₩25,196 | +0.36% | 4.6천 |
|---|
| 2026.06.24 | ₩25,611 | ₩25,611 | ₩24,963 | ₩25,094 | -2.02% | 6.4천 |
|---|
| 2026.06.23 | ₩26,587 | ₩26,607 | ₩26,407 | ₩26,407 | -0.68% | 2.9천 |
|---|
| 2026.06.22 | ₩27,610 | ₩27,610 | ₩27,363 | ₩27,407 | -0.74% | 1.9만 |
|---|
| 2026.06.18 | ₩27,931 | ₩27,998 | ₩27,156 | ₩27,351 | -2.08% | 1.4만 |
|---|
| 2026.06.17 | ₩28,800 | ₩28,800 | ₩27,994 | ₩27,994 | -2.80% | 26.3만 |
|---|
| 2026.06.16 | ₩28,874 | ₩28,874 | ₩28,727 | ₩28,783 | -0.31% | 4.7천 |
|---|
| 2026.06.15 | ₩29,108 | ₩29,128 | ₩28,878 | ₩28,878 | -0.79% | 7천 |
|---|
| 2026.06.12 | ₩27,771 | ₩28,052 | ₩27,771 | ₩27,931 | +0.58% | 2.6천 |
|---|
| 2026.06.11 | ₩27,035 | ₩28,113 | ₩27,035 | ₩28,078 | +3.86% | 30.7만 |
|---|
| 2026.06.10 | ₩27,584 | ₩27,584 | ₩27,009 | ₩27,067 | -1.87% | 4천 |
|---|
| 2026.06.09 | ₩28,439 | ₩28,439 | ₩27,757 | ₩27,838 | -2.12% | 7천 |
|---|
| 2026.06.08 | ₩28,693 | ₩28,774 | ₩28,588 | ₩28,588 | -0.37% | 4.2만 |
|---|
| 2026.06.05 | ₩28,433 | ₩28,433 | ₩28,011 | ₩28,134 | -1.05% | 3.4천 |
|---|
| 2026.06.04 | ₩29,830 | ₩29,897 | ₩29,810 | ₩29,810 | -0.07% | 2.1천 |
|---|
| 2026.06.03 | ₩30,124 | ₩30,124 | ₩29,810 | ₩29,810 | -1.04% | 700 |
|---|
| 2026.06.02 | ₩30,665 | ₩30,665 | ₩30,418 | ₩30,470 | -0.64% | 1.3천 |
|---|
| 2026.06.01 | ₩31,047 | ₩31,047 | ₩30,981 | ₩30,981 | -0.21% | 800 |
|---|
| 2026.05.29 | ₩31,260 | ₩31,675 | ₩31,260 | ₩31,494 | +0.75% | 6.4천 |
|---|
| 2026.05.28 | ₩31,033 | ₩31,354 | ₩31,033 | ₩31,326 | +0.94% | 1만 |
|---|
| 2026.05.27 | ₩31,220 | ₩31,274 | ₩31,153 | ₩31,274 | +0.17% | 6.1천 |
|---|
| 2026.05.26 | ₩32,063 | ₩32,063 | ₩31,702 | ₩31,829 | -0.73% | 5.6천 |
|---|
| 2026.05.22 | ₩31,889 | ₩31,889 | ₩31,684 | ₩31,684 | -0.64% | 1천 |
|---|
| 2026.05.21 | ₩32,156 | ₩32,238 | ₩32,130 | ₩32,184 | +0.09% | 2.4천 |
|---|
| 2026.05.20 | ₩31,715 | ₩32,131 | ₩31,688 | ₩32,131 | +1.31% | 2.2천 |
|---|
| 2026.05.19 | ₩31,628 | ₩31,789 | ₩31,576 | ₩31,576 | -0.16% | 3.6천 |
|---|
| 2026.05.18 | ₩32,130 | ₩32,212 | ₩32,130 | ₩32,212 | +0.26% | 1천 |
|---|
| 2026.05.15 | ₩32,524 | ₩32,571 | ₩32,390 | ₩32,390 | -0.41% | 2.6천 |
|---|
| 2026.05.14 | ₩34,055 | ₩34,095 | ₩33,826 | ₩33,826 | -0.67% | 1.5천 |
|---|
| 2026.05.13 | ₩34,202 | ₩34,202 | ₩34,042 | ₩34,099 | -0.30% | 2.1천 |
|---|
| 2026.05.12 | ₩33,988 | ₩34,235 | ₩33,734 | ₩34,235 | +0.73% | 3.2천 |
|---|
| 2026.05.11 | ₩34,309 | ₩34,440 | ₩34,255 | ₩34,436 | +0.37% | 2.6천 |
|---|
| 2026.05.08 | ₩33,614 | ₩33,667 | ₩33,614 | ₩33,660 | +0.14% | 1.9천 |
|---|
| 2026.05.07 | ₩33,788 | ₩33,888 | ₩33,409 | ₩33,409 | -1.12% | 1.1천 |
|---|
| 2026.05.06 | ₩33,427 | ₩33,467 | ₩33,287 | ₩33,431 | +0.01% | 3.5천 |
|---|
| 2026.05.05 | ₩32,611 | ₩32,725 | ₩32,532 | ₩32,551 | -0.18% | 2.1천 |
|---|
| 2026.05.04 | ₩32,317 | ₩32,317 | ₩32,223 | ₩32,243 | -0.23% | 3.8천 |
|---|
| 2026.05.01 | ₩32,671 | ₩32,718 | ₩32,611 | ₩32,611 | -0.18% | 1.7천 |
|---|
| 2026.04.30 | ₩32,156 | ₩32,263 | ₩32,143 | ₩32,183 | +0.08% | 1.7천 |
|---|
| 2026.04.29 | ₩31,555 | ₩31,675 | ₩31,555 | ₩31,609 | +0.17% | 5.4천 |
|---|
| 2026.04.28 | ₩31,956 | ₩32,096 | ₩31,956 | ₩32,096 | +0.44% | 1.4천 |
|---|
| 2026.04.27 | ₩32,811 | ₩32,811 | ₩32,557 | ₩32,636 | -0.53% | 6.7천 |
|---|
| 2026.04.24 | ₩32,852 | ₩32,997 | ₩32,811 | ₩32,913 | +0.19% | 3.4천 |
|---|
| 2026.04.23 | ₩32,985 | ₩33,144 | ₩32,811 | ₩32,854 | -0.40% | 32.6만 |
|---|
| 2026.04.22 | ₩33,333 | ₩33,427 | ₩33,333 | ₩33,396 | +0.19% | 3.7천 |
|---|
| 2026.04.21 | ₩33,159 | ₩33,159 | ₩32,484 | ₩32,484 | -2.04% | 2.6천 |
|---|
| 2026.04.20 | ₩33,299 | ₩33,507 | ₩33,299 | ₩33,422 | +0.37% | 1.2천 |
|---|
| 2026.04.17 | ₩33,908 | ₩34,215 | ₩33,908 | ₩33,924 | +0.05% | 5.6만 |
|---|
| 2026.04.16 | ₩33,199 | ₩33,266 | ₩32,968 | ₩33,207 | +0.02% | 1.3천 |
|---|
| 2026.04.15 | ₩33,333 | ₩33,333 | ₩33,092 | ₩33,289 | -0.13% | 3.2천 |
|---|
| 2026.04.14 | ₩33,333 | ₩33,333 | ₩33,254 | ₩33,254 | -0.24% | 700 |
|---|
| 2026.04.13 | ₩32,029 | ₩32,483 | ₩32,029 | ₩32,483 | +1.42% | 3.9천 |
|---|
| 2026.04.10 | ₩32,493 | ₩32,638 | ₩32,493 | ₩32,557 | +0.20% | 3.4천 |
|---|
| 2026.04.09 | ₩32,364 | ₩32,377 | ₩32,364 | ₩32,377 | +0.04% | 1.1천 |
|---|
| 2026.04.08 | ₩32,216 | ₩32,297 | ₩31,876 | ₩32,049 | -0.52% | 10.5만 |
|---|
| 2026.04.07 | ₩31,287 | ₩31,524 | ₩31,026 | ₩31,524 | +0.76% | 7천 |
|---|
| 2026.04.06 | ₩31,462 | ₩31,515 | ₩31,421 | ₩31,481 | +0.06% | 2.3만 |
|---|
| 2026.04.02 | ₩31,140 | ₩31,234 | ₩31,100 | ₩31,147 | +0.02% | 1.6천 |
|---|
| 2026.04.01 | ₩31,996 | ₩31,996 | ₩31,769 | ₩31,849 | -0.46% | 2.8만 |
|---|
| 2026.03.31 | ₩30,834 | ₩31,528 | ₩30,834 | ₩31,528 | +2.25% | 2.3천 |
|---|
| 2026.03.30 | ₩30,579 | ₩30,791 | ₩30,310 | ₩30,398 | -0.59% | 3.6천 |
|---|
| 2026.03.27 | ₩30,378 | ₩30,378 | ₩30,244 | ₩30,316 | -0.20% | 1.6만 |
|---|
| 2026.03.26 | ₩30,472 | ₩30,512 | ₩29,960 | ₩29,960 | -1.68% | 3.1천 |
|---|
| 2026.03.25 | ₩31,501 | ₩31,515 | ₩30,806 | ₩31,010 | -1.56% | 8.7만 |
|---|
| 2026.03.24 | ₩29,536 | ₩29,703 | ₩29,335 | ₩29,545 | +0.03% | 9.4만 |
|---|
| 2026.03.23 | ₩29,816 | ₩30,091 | ₩29,656 | ₩29,673 | -0.48% | 8.8만 |
|---|
| 2026.03.20 | ₩30,129 | ₩30,365 | ₩29,816 | ₩29,847 | -0.94% | 2.4천 |
|---|
| 2026.03.19 | ₩29,950 | ₩30,656 | ₩29,950 | ₩30,656 | +2.36% | 2.2천 |
|---|
| 2026.03.18 | ₩32,063 | ₩32,063 | ₩31,648 | ₩31,668 | -1.23% | 2.5천 |
|---|
| 2026.03.17 | ₩33,199 | ₩33,199 | ₩32,972 | ₩32,972 | -0.68% | 3.8천 |
|---|
| 2026.03.16 | ₩33,239 | ₩33,239 | ₩32,865 | ₩33,124 | -0.35% | 4.2천 |
|---|
| 2026.03.13 | ₩33,320 | ₩33,480 | ₩32,504 | ₩32,528 | -2.38% | 8.8천 |
|---|
| 2026.03.12 | ₩33,413 | ₩33,413 | ₩32,959 | ₩33,000 | -1.24% | 2만 |
|---|
| 2026.03.11 | ₩33,374 | ₩33,480 | ₩33,186 | ₩33,467 | +0.28% | 1.2만 |
|---|
| 2026.03.10 | ₩33,894 | ₩34,042 | ₩33,480 | ₩33,638 | -0.76% | 5.5천 |
|---|
| 2026.03.09 | ₩32,725 | ₩33,293 | ₩32,725 | ₩33,273 | +1.68% | 10.4만 |
|---|
| 2026.03.06 | ₩32,932 | ₩33,025 | ₩32,849 | ₩32,908 | -0.07% | 2.1천 |
|---|
| 2026.03.05 | ₩33,190 | ₩33,190 | ₩32,771 | ₩33,001 | -0.57% | 4.1천 |
|---|
| 2026.03.04 | ₩33,654 | ₩33,761 | ₩33,346 | ₩33,552 | -0.30% | 1.1만 |
|---|
| 2026.03.03 | ₩32,517 | ₩32,949 | ₩32,517 | ₩32,620 | +0.32% | 1.4만 |
|---|
| 2026.03.02 | ₩34,008 | ₩34,296 | ₩33,961 | ₩34,254 | +0.72% | 1.3만 |
|---|
| 2026.02.27 | ₩33,600 | ₩33,854 | ₩33,600 | ₩33,814 | +0.64% | 9.2천 |
|---|
| 2026.02.26 | ₩33,182 | ₩33,507 | ₩33,052 | ₩33,504 | +0.97% | 2.6천 |
|---|
| 2026.02.25 | ₩33,707 | ₩34,055 | ₩33,576 | ₩33,576 | -0.39% | 5.3천 |
|---|
| 2026.02.24 | ₩32,223 | ₩32,745 | ₩32,223 | ₩32,715 | +1.53% | 2.6천 |
|---|
| 2026.02.23 | ₩32,944 | ₩33,092 | ₩32,862 | ₩33,025 | +0.25% | 1.3만 |
|---|
| 2026.02.20 | ₩32,343 | ₩32,747 | ₩32,343 | ₩32,747 | +1.25% | 17.6만 |
|---|
| 2026.02.19 | ₩31,635 | ₩31,835 | ₩31,621 | ₩31,781 | +0.46% | 8.7천 |
|---|
| 2026.02.18 | ₩31,647 | ₩31,822 | ₩31,454 | ₩31,524 | -0.39% | 4.2천 |
|---|
| 2026.02.17 | ₩31,081 | ₩31,127 | ₩30,786 | ₩31,055 | -0.09% | 6.7천 |
|---|
| 2026.02.13 | ₩31,835 | ₩32,103 | ₩31,835 | ₩32,024 | +0.59% | 9만 |
|---|
| 2026.02.12 | ₩32,531 | ₩32,531 | ₩30,899 | ₩30,930 | -4.92% | 2.6만 |
|---|
| 2026.02.11 | ₩32,731 | ₩32,758 | ₩32,290 | ₩32,737 | +0.02% | 4.2천 |
|---|
| 2026.02.10 | ₩32,838 | ₩32,838 | ₩32,317 | ₩32,390 | -1.36% | 8.8천 |
|---|
| 2026.02.09 | ₩32,611 | ₩33,283 | ₩32,611 | ₩33,283 | +2.06% | 14.8만 |
|---|
| 2026.02.06 | ₩30,899 | ₩32,103 | ₩30,899 | ₩31,970 | +3.47% | 5.5천 |
|---|
| 2026.02.05 | ₩31,073 | ₩31,515 | ₩29,877 | ₩29,877 | -3.85% | 5.2천 |
|---|
| 2026.02.04 | ₩33,600 | ₩33,600 | ₩32,853 | ₩33,210 | -1.16% | 9.6만 |
|---|
| 2026.02.03 | ₩33,975 | ₩34,108 | ₩33,012 | ₩33,572 | -1.18% | 7.1천 |
|---|
| 2026.02.02 | ₩32,811 | ₩32,825 | ₩32,130 | ₩32,430 | -1.16% | 5.5만 |
|---|
| 2026.01.30 | ₩36,174 | ₩36,221 | ₩33,353 | ₩34,378 | -4.96% | 9.2천 |
|---|
| 2026.01.29 | ₩41,088 | ₩41,088 | ₩38,400 | ₩39,830 | -3.06% | 2.8만 |
|---|
| 2026.01.28 | ₩40,085 | ₩40,806 | ₩40,058 | ₩40,673 | +1.47% | 2.2만 |
|---|
| 2026.01.27 | ₩38,334 | ₩39,578 | ₩38,308 | ₩39,578 | +3.25% | 2.3만 |
|---|
| 2026.01.26 | ₩38,547 | ₩38,974 | ₩38,446 | ₩38,446 | -0.26% | 3천 |
|---|
| 2026.01.23 | ₩37,464 | ₩37,942 | ₩37,372 | ₩37,942 | +1.27% | 6.2천 |
|---|
| 2026.01.22 | ₩36,676 | ₩37,164 | ₩36,615 | ₩37,111 | +1.19% | 4.5천 |
|---|
| 2026.01.21 | ₩36,716 | ₩36,876 | ₩36,167 | ₩36,622 | -0.25% | 1.3만 |
|---|
| 2026.01.20 | ₩36,635 | ₩36,635 | ₩36,315 | ₩36,432 | -0.55% | 6천 |
|---|
| 2026.01.16 | ₩36,471 | ₩36,508 | ₩35,954 | ₩36,455 | -0.04% | 6.8천 |
|---|
| 2026.01.15 | ₩36,582 | ₩36,931 | ₩36,582 | ₩36,709 | +0.35% | 3.9만 |
|---|
| 2026.01.14 | ₩37,077 | ₩37,371 | ₩36,996 | ₩37,352 | +0.74% | 2.6천 |
|---|
| 2026.01.13 | ₩35,959 | ₩36,220 | ₩35,806 | ₩35,964 | +0.01% | 1.4만 |
|---|
| 2026.01.12 | ₩35,138 | ₩35,653 | ₩35,138 | ₩35,412 | +0.78% | 7천 |
|---|
| 2026.01.09 | ₩34,082 | ₩34,750 | ₩34,082 | ₩34,376 | +0.86% | 1만 |
|---|
| 2026.01.08 | ₩33,600 | ₩34,100 | ₩33,563 | ₩34,100 | +1.49% | 9.5천 |
|---|
| 2026.01.07 | ₩34,269 | ₩34,429 | ₩34,028 | ₩34,215 | -0.16% | 1.6만 |
|---|
| 2026.01.06 | ₩35,044 | ₩35,138 | ₩34,670 | ₩34,965 | -0.23% | 3.3만 |
|---|
| 2026.01.05 | ₩34,362 | ₩34,643 | ₩34,362 | ₩34,512 | +0.44% | 5.9천 |
|---|
| 2026.01.02 | ₩33,003 | ₩33,239 | ₩32,941 | ₩33,043 | +0.12% | 3.3천 |
|---|
| 2025.12.31 | ₩32,771 | ₩32,771 | ₩32,343 | ₩32,368 | -1.23% | 1.9천 |
|---|
| 2025.12.30 | ₩33,116 | ₩33,226 | ₩32,996 | ₩32,996 | -0.36% | 800 |
|---|
| 2025.12.29 | ₩32,898 | ₩32,905 | ₩32,448 | ₩32,527 | -1.13% | 5.1천 |
|---|
| 2025.12.26 | ₩33,788 | ₩33,941 | ₩33,788 | ₩33,941 | +0.46% | 400 |
|---|
| 2025.12.24 | ₩32,785 | ₩33,238 | ₩32,757 | ₩33,100 | +0.96% | 5.1천 |
|---|
| 2025.12.23 | ₩33,132 | ₩33,187 | ₩33,012 | ₩33,187 | +0.17% | 1.4천 |
|---|
| 2025.12.22 | ₩33,132 | ₩33,132 | ₩32,932 | ₩32,946 | -0.56% | 6.8천 |
|---|
| 2025.12.19 | ₩32,343 | ₩32,694 | ₩32,343 | ₩32,556 | +0.66% | 46.7만 |
|---|
| 2025.12.18 | ₩32,397 | ₩32,397 | ₩31,817 | ₩31,817 | -1.79% | 1.4천 |
|---|
| 2025.12.17 | ₩32,517 | ₩32,517 | ₩32,126 | ₩32,126 | -1.20% | 200 |
|---|
| 2025.12.16 | ₩31,916 | ₩32,055 | ₩31,916 | ₩31,928 | +0.04% | 400 |
|---|
| 2025.12.15 | ₩31,916 | ₩31,916 | ₩31,568 | ₩31,781 | -0.42% | 600 |
|---|
| 2025.12.12 | ₩32,878 | ₩32,932 | ₩31,822 | ₩32,052 | -2.51% | 1만 |
|---|
| 2025.12.11 | ₩32,223 | ₩32,497 | ₩32,210 | ₩32,430 | +0.64% | 1.7만 |
|---|
| 2025.12.10 | ₩31,849 | ₩32,454 | ₩31,849 | ₩32,350 | +1.57% | 9.7천 |
|---|
| 2025.12.09 | ₩31,581 | ₩32,450 | ₩31,581 | ₩32,245 | +2.10% | 19.6만 |
|---|
| 2025.12.08 | ₩31,488 | ₩31,588 | ₩31,374 | ₩31,513 | +0.08% | 1.1천 |
|---|
| 2025.12.05 | ₩31,354 | ₩31,359 | ₩31,354 | ₩31,359 | +0.02% | 4.9천 |
|---|
| 2025.12.04 | ₩31,675 | ₩31,675 | ₩31,515 | ₩31,640 | -0.11% | 7.4천 |
|---|
| 2025.12.03 | ₩31,708 | ₩31,793 | ₩31,708 | ₩31,793 | +0.27% | 600 |
|---|
| 2025.12.02 | ₩31,087 | ₩31,537 | ₩31,087 | ₩31,537 | +1.45% | 2.3천 |
|---|
| 2025.12.01 | ₩31,087 | ₩31,140 | ₩30,792 | ₩30,894 | -0.62% | 4.5천 |
|---|
| 2025.11.28 | ₩31,448 | ₩31,535 | ₩31,417 | ₩31,417 | -0.10% | 2천 |
|---|
| 2025.11.26 | ₩30,438 | ₩30,993 | ₩30,418 | ₩30,905 | +1.53% | 2.2천 |
|---|
| 2025.11.25 | ₩30,391 | ₩30,465 | ₩30,243 | ₩30,362 | -0.10% | 2.5천 |
|---|
| 2025.11.24 | ₩30,084 | ₩30,786 | ₩30,084 | ₩30,581 | +1.65% | 7.5천 |
|---|
| 2025.11.21 | ₩29,683 | ₩29,897 | ₩29,484 | ₩29,617 | -0.22% | 4.5천 |
|---|
| 2025.11.20 | ₩30,619 | ₩30,619 | ₩29,984 | ₩29,984 | -2.07% | 700 |
|---|
| 2025.11.19 | ₩31,043 | ₩31,043 | ₩30,124 | ₩30,351 | -2.23% | 6.3천 |
|---|
| 2025.11.18 | ₩30,437 | ₩30,926 | ₩30,437 | ₩30,792 | +1.17% | 1.1만 |
|---|
| 2025.11.17 | ₩30,913 | ₩30,913 | ₩30,365 | ₩30,403 | -1.65% | 2.6천 |
|---|
| 2025.11.14 | ₩31,247 | ₩31,247 | ₩30,906 | ₩30,906 | -1.09% | 1.1천 |
|---|
| 2025.11.13 | ₩32,384 | ₩32,384 | ₩31,643 | ₩31,643 | -2.29% | 4.6만 |
|---|
| 2025.11.12 | ₩32,364 | ₩32,372 | ₩32,343 | ₩32,372 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩32,424 | ₩32,424 | ₩31,982 | ₩31,982 | -1.36% | 6천 |
|---|
| 2025.11.10 | ₩31,984 | ₩32,504 | ₩31,984 | ₩32,392 | +1.28% | 1.9천 |
|---|
| 2025.11.07 | ₩31,354 | ₩31,849 | ₩31,354 | ₩31,801 | +1.42% | 10.7만 |
|---|
| 2025.11.06 | ₩31,621 | ₩31,635 | ₩31,287 | ₩31,314 | -0.97% | 1.5만 |
|---|
| 2025.11.05 | ₩31,521 | ₩31,755 | ₩31,474 | ₩31,734 | +0.67% | 8.9천 |
|---|
| 2025.11.04 | ₩31,675 | ₩31,675 | ₩30,925 | ₩30,925 | -2.37% | 9.7천 |
|---|
| 2025.11.03 | ₩32,638 | ₩32,638 | ₩32,089 | ₩32,115 | -1.60% | 1.1만 |
|---|
| 2025.10.31 | ₩32,932 | ₩32,945 | ₩32,571 | ₩32,798 | -0.41% | 7.8천 |
|---|
| 2025.10.30 | ₩32,491 | ₩32,491 | ₩32,322 | ₩32,322 | -0.52% | 1.4천 |
|---|
| 2025.10.29 | ₩33,427 | ₩33,496 | ₩32,404 | ₩32,547 | -2.63% | 1.7만 |
|---|
| 2025.10.28 | ₩33,413 | ₩33,533 | ₩33,239 | ₩33,368 | -0.14% | 19.2만 |
|---|
| 2025.10.27 | ₩33,507 | ₩33,574 | ₩33,413 | ₩33,567 | +0.18% | 15만 |
|---|
| 2025.10.24 | ₩33,627 | ₩36,355 | ₩33,360 | ₩33,610 | -0.05% | 23만 |
|---|