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 | ₩29,674 | ₩29,861 | ₩29,674 | ₩29,674 | 0.00% | 6.6만 |
| 2026.10.08 | ₩28,991 | ₩29,219 | ₩28,991 | ₩29,219 | +0.78% | 1.8만 |
| 2026.10.07 | ₩29,420 | ₩29,580 | ₩29,420 | ₩29,480 | +0.20% | 1.8천 |
| 2026.10.06 | ₩30,330 | ₩30,404 | ₩30,183 | ₩30,270 | -0.20% | 4.7천 |
| 2026.10.05 | ₩30,276 | ₩30,276 | ₩30,009 | ₩30,156 | -0.40% | 1.2천 |
| 2026.10.02 | ₩29,969 | ₩29,982 | ₩29,895 | ₩29,922 | -0.16% | 7.3천 |
| 2026.10.01 | ₩29,928 | ₩30,183 | ₩29,928 | ₩30,183 | +0.85% | 3.4천 |
| 2026.09.30 | ₩30,035 | ₩30,049 | ₩29,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,868 |
| -0.56% |
| 1.9천 |
| 2026.09.29 | ₩30,156 | ₩30,156 | ₩29,831 | ₩30,082 | -0.24% | 3.7천 |
|---|
| 2026.09.28 | ₩29,875 | ₩29,969 | ₩29,799 | ₩29,799 | -0.26% | 3.8천 |
|---|
| 2026.09.25 | ₩30,825 | ₩30,971 | ₩30,639 | ₩30,885 | +0.20% | 1.7만 |
|---|
| 2026.09.24 | ₩30,785 | ₩30,825 | ₩30,658 | ₩30,816 | +0.10% | 6.5만 |
|---|
| 2026.09.23 | ₩31,187 | ₩31,187 | ₩30,879 | ₩30,912 | -0.88% | 3.2천 |
|---|
| 2026.09.22 | ₩31,401 | ₩31,881 | ₩31,401 | ₩31,824 | +1.35% | 5.2천 |
|---|
| 2026.09.21 | ₩31,441 | ₩31,680 | ₩31,441 | ₩31,680 | +0.76% | 3.5천 |
|---|
| 2026.09.18 | ₩30,825 | ₩31,173 | ₩30,825 | ₩31,077 | +0.82% | 8.4천 |
|---|
| 2026.09.17 | ₩30,089 | ₩30,089 | ₩30,049 | ₩30,049 | -0.13% | 1.2천 |
|---|
| 2026.09.16 | ₩29,687 | ₩29,781 | ₩29,259 | ₩29,404 | -0.96% | 12.1만 |
|---|
| 2026.09.15 | ₩29,726 | ₩29,726 | ₩29,460 | ₩29,566 | -0.54% | 1.8만 |
|---|
| 2026.09.14 | ₩29,788 | ₩30,156 | ₩29,788 | ₩29,975 | +0.63% | 4.4천 |
|---|
| 2026.09.11 | ₩30,363 | ₩30,738 | ₩30,037 | ₩30,152 | -0.70% | 3.7천 |
|---|
| 2026.09.10 | ₩30,022 | ₩30,141 | ₩29,868 | ₩29,868 | -0.51% | 8.4천 |
|---|
| 2026.09.09 | ₩31,013 | ₩31,013 | ₩30,645 | ₩30,662 | -1.13% | 2.2천 |
|---|
| 2026.09.08 | ₩30,691 | ₩30,691 | ₩30,383 | ₩30,429 | -0.85% | 1.3만 |
|---|
| 2026.09.04 | ₩30,658 | ₩30,892 | ₩30,658 | ₩30,892 | +0.76% | 3.6천 |
|---|
| 2026.09.03 | ₩30,785 | ₩31,468 | ₩30,772 | ₩31,434 | +2.11% | 2만 |
|---|
| 2026.09.02 | ₩30,116 | ₩30,270 | ₩30,062 | ₩30,222 | +0.35% | 3.2천 |
|---|
| 2026.09.01 | ₩30,337 | ₩30,337 | ₩29,808 | ₩29,915 | -1.39% | 2.2천 |
|---|
| 2026.08.31 | ₩30,738 | ₩30,926 | ₩30,738 | ₩30,926 | +0.61% | 1.1천 |
|---|
| 2026.08.28 | ₩32,164 | ₩32,164 | ₩30,624 | ₩30,711 | -4.52% | 5.2천 |
|---|
| 2026.08.27 | ₩31,876 | ₩32,083 | ₩31,876 | ₩31,979 | +0.32% | 1.8천 |
|---|
| 2026.08.26 | ₩31,722 | ₩31,722 | ₩31,588 | ₩31,595 | -0.40% | 700 |
|---|
| 2026.08.25 | ₩31,655 | ₩32,030 | ₩31,655 | ₩31,983 | +1.04% | 9.3천 |
|---|
| 2026.08.24 | ₩32,003 | ₩32,311 | ₩31,829 | ₩31,929 | -0.23% | 1.4천 |
|---|
| 2026.08.21 | ₩31,334 | ₩31,709 | ₩31,322 | ₩31,592 | +0.82% | 2.2천 |
|---|
| 2026.08.20 | ₩30,156 | ₩30,544 | ₩30,129 | ₩30,537 | +1.26% | 5만 |
|---|
| 2026.08.19 | ₩28,510 | ₩29,493 | ₩28,510 | ₩29,493 | +3.45% | 5천 |
|---|
| 2026.08.18 | ₩28,108 | ₩28,108 | ₩27,856 | ₩27,856 | -0.90% | 6.7천 |
|---|
| 2026.08.17 | ₩28,108 | ₩28,409 | ₩28,108 | ₩28,352 | +0.87% | 3.7천 |
|---|
| 2026.08.14 | ₩27,894 | ₩27,894 | ₩27,827 | ₩27,874 | -0.07% | 3천 |
|---|
| 2026.08.13 | ₩28,010 | ₩28,108 | ₩27,800 | ₩27,800 | -0.75% | 1.3만 |
|---|
| 2026.08.12 | ₩28,282 | ₩28,282 | ₩28,115 | ₩28,115 | -0.59% | 4.2천 |
|---|
| 2026.08.11 | ₩28,041 | ₩28,041 | ₩27,840 | ₩27,927 | -0.41% | 1.9천 |
|---|
| 2026.08.10 | ₩27,974 | ₩28,202 | ₩27,974 | ₩28,155 | +0.65% | 3.6천 |
|---|
| 2026.08.07 | ₩28,135 | ₩28,135 | ₩27,834 | ₩27,949 | -0.66% | 2.1천 |
|---|
| 2026.08.06 | ₩27,466 | ₩27,466 | ₩27,251 | ₩27,337 | -0.47% | 5.9천 |
|---|
| 2026.08.05 | ₩27,292 | ₩27,479 | ₩27,292 | ₩27,450 | +0.58% | 1.8천 |
|---|
| 2026.08.04 | ₩26,422 | ₩26,475 | ₩26,328 | ₩26,435 | +0.05% | 9.3천 |
|---|
| 2026.08.03 | ₩25,806 | ₩26,104 | ₩25,806 | ₩26,104 | +1.16% | 3.3천 |
|---|
| 2026.07.31 | ₩25,973 | ₩26,033 | ₩25,871 | ₩25,973 | 0.00% | 2.2만 |
|---|
| 2026.07.30 | ₩26,448 | ₩26,609 | ₩26,448 | ₩26,609 | +0.61% | 2천 |
|---|
| 2026.07.29 | ₩25,993 | ₩26,636 | ₩25,886 | ₩26,090 | +0.37% | 18.2만 |
|---|
| 2026.07.28 | ₩25,933 | ₩26,154 | ₩25,886 | ₩26,033 | +0.39% | 7.3천 |
|---|
| 2026.07.27 | ₩26,383 | ₩26,574 | ₩26,383 | ₩26,574 | +0.73% | 1.7천 |
|---|
| 2026.07.24 | ₩26,194 | ₩26,281 | ₩26,194 | ₩26,214 | +0.08% | 8.9천 |
|---|
| 2026.07.23 | ₩26,355 | ₩26,355 | ₩26,127 | ₩26,217 | -0.52% | 1.1만 |
|---|
| 2026.07.22 | ₩27,144 | ₩27,144 | ₩26,917 | ₩26,949 | -0.72% | 1만 |
|---|
| 2026.07.21 | ₩26,609 | ₩26,772 | ₩26,596 | ₩26,750 | +0.53% | 3.3천 |
|---|
| 2026.07.20 | ₩25,926 | ₩26,219 | ₩25,926 | ₩26,025 | +0.38% | 4.9천 |
|---|
| 2026.07.17 | ₩25,652 | ₩25,886 | ₩25,632 | ₩25,880 | +0.89% | 1.7만 |
|---|
| 2026.07.16 | ₩25,819 | ₩25,900 | ₩25,659 | ₩25,732 | -0.34% | 1.4만 |
|---|
| 2026.07.15 | ₩26,462 | ₩26,535 | ₩26,194 | ₩26,344 | -0.45% | 3.5천 |
|---|
| 2026.07.14 | ₩26,442 | ₩26,475 | ₩26,341 | ₩26,388 | -0.20% | 6.9만 |
|---|
| 2026.07.13 | ₩25,938 | ₩25,938 | ₩25,598 | ₩25,699 | -0.92% | 2.3천 |
|---|
| 2026.07.10 | ₩26,562 | ₩26,608 | ₩26,468 | ₩26,509 | -0.20% | 7.4천 |
|---|
| 2026.07.09 | ₩26,315 | ₩26,502 | ₩26,315 | ₩26,442 | +0.48% | 2.9천 |
|---|
| 2026.07.08 | ₩26,007 | ₩26,074 | ₩25,672 | ₩26,032 | +0.10% | 1만 |
|---|
| 2026.07.07 | ₩26,783 | ₩26,796 | ₩26,462 | ₩26,582 | -0.75% | 1.6천 |
|---|
| 2026.07.06 | ₩26,743 | ₩26,950 | ₩26,743 | ₩26,949 | +0.77% | 3.9천 |
|---|
| 2026.07.02 | ₩26,368 | ₩26,395 | ₩26,234 | ₩26,325 | -0.16% | 8.7천 |
|---|
| 2026.07.01 | ₩25,378 | ₩25,858 | ₩25,378 | ₩25,585 | +0.82% | 7.7천 |
|---|
| 2026.06.30 | ₩25,244 | ₩25,592 | ₩25,244 | ₩25,297 | +0.21% | 3.9천 |
|---|
| 2026.06.29 | ₩25,406 | ₩25,485 | ₩25,277 | ₩25,442 | +0.14% | 4.7천 |
|---|
| 2026.06.26 | ₩25,619 | ₩25,766 | ₩25,565 | ₩25,613 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩25,131 | ₩25,391 | ₩25,131 | ₩25,222 | +0.36% | 4.6천 |
|---|
| 2026.06.24 | ₩25,639 | ₩25,639 | ₩24,989 | ₩25,121 | -2.02% | 6.4천 |
|---|
| 2026.06.23 | ₩26,616 | ₩26,636 | ₩26,435 | ₩26,435 | -0.68% | 2.9천 |
|---|
| 2026.06.22 | ₩27,640 | ₩27,640 | ₩27,392 | ₩27,436 | -0.74% | 1.9만 |
|---|
| 2026.06.18 | ₩27,961 | ₩28,028 | ₩27,185 | ₩27,380 | -2.08% | 1.4만 |
|---|
| 2026.06.17 | ₩28,831 | ₩28,831 | ₩28,024 | ₩28,024 | -2.80% | 26.3만 |
|---|
| 2026.06.16 | ₩28,904 | ₩28,904 | ₩28,757 | ₩28,813 | -0.31% | 4.7천 |
|---|
| 2026.06.15 | ₩29,139 | ₩29,159 | ₩28,908 | ₩28,908 | -0.79% | 7천 |
|---|
| 2026.06.12 | ₩27,800 | ₩28,081 | ₩27,800 | ₩27,961 | +0.58% | 2.6천 |
|---|
| 2026.06.11 | ₩27,064 | ₩28,143 | ₩27,064 | ₩28,108 | +3.86% | 30.7만 |
|---|
| 2026.06.10 | ₩27,613 | ₩27,613 | ₩27,037 | ₩27,096 | -1.87% | 4천 |
|---|
| 2026.06.09 | ₩28,469 | ₩28,469 | ₩27,787 | ₩27,867 | -2.12% | 7천 |
|---|
| 2026.06.08 | ₩28,724 | ₩28,804 | ₩28,618 | ₩28,618 | -0.37% | 4.2만 |
|---|
| 2026.06.05 | ₩28,463 | ₩28,463 | ₩28,041 | ₩28,164 | -1.05% | 3.4천 |
|---|
| 2026.06.04 | ₩29,861 | ₩29,928 | ₩29,841 | ₩29,841 | -0.07% | 2.1천 |
|---|
| 2026.06.03 | ₩30,156 | ₩30,156 | ₩29,841 | ₩29,841 | -1.04% | 700 |
|---|
| 2026.06.02 | ₩30,698 | ₩30,698 | ₩30,450 | ₩30,503 | -0.64% | 1.3천 |
|---|
| 2026.06.01 | ₩31,080 | ₩31,080 | ₩31,014 | ₩31,014 | -0.21% | 800 |
|---|
| 2026.05.29 | ₩31,294 | ₩31,709 | ₩31,294 | ₩31,528 | +0.75% | 6.4천 |
|---|
| 2026.05.28 | ₩31,066 | ₩31,387 | ₩31,066 | ₩31,359 | +0.94% | 1만 |
|---|
| 2026.05.27 | ₩31,254 | ₩31,307 | ₩31,187 | ₩31,307 | +0.17% | 6.1천 |
|---|
| 2026.05.26 | ₩32,097 | ₩32,097 | ₩31,735 | ₩31,863 | -0.73% | 5.6천 |
|---|
| 2026.05.22 | ₩31,923 | ₩31,923 | ₩31,718 | ₩31,718 | -0.64% | 1천 |
|---|
| 2026.05.21 | ₩32,190 | ₩32,272 | ₩32,164 | ₩32,219 | +0.09% | 2.4천 |
|---|
| 2026.05.20 | ₩31,749 | ₩32,165 | ₩31,722 | ₩32,165 | +1.31% | 2.2천 |
|---|
| 2026.05.19 | ₩31,662 | ₩31,822 | ₩31,610 | ₩31,610 | -0.16% | 3.6천 |
|---|
| 2026.05.18 | ₩32,164 | ₩32,247 | ₩32,164 | ₩32,247 | +0.26% | 1천 |
|---|
| 2026.05.15 | ₩32,559 | ₩32,605 | ₩32,425 | ₩32,425 | -0.41% | 2.6천 |
|---|
| 2026.05.14 | ₩34,091 | ₩34,131 | ₩33,862 | ₩33,862 | -0.67% | 1.5천 |
|---|
| 2026.05.13 | ₩34,238 | ₩34,238 | ₩34,078 | ₩34,135 | -0.30% | 2.1천 |
|---|
| 2026.05.12 | ₩34,024 | ₩34,272 | ₩33,770 | ₩34,272 | +0.73% | 3.2천 |
|---|
| 2026.05.11 | ₩34,345 | ₩34,477 | ₩34,292 | ₩34,473 | +0.37% | 2.6천 |
|---|
| 2026.05.08 | ₩33,649 | ₩33,703 | ₩33,649 | ₩33,696 | +0.14% | 1.9천 |
|---|
| 2026.05.07 | ₩33,823 | ₩33,924 | ₩33,445 | ₩33,445 | -1.12% | 1.1천 |
|---|
| 2026.05.06 | ₩33,462 | ₩33,502 | ₩33,323 | ₩33,466 | +0.01% | 3.5천 |
|---|
| 2026.05.05 | ₩32,646 | ₩32,759 | ₩32,567 | ₩32,585 | -0.18% | 2.1천 |
|---|
| 2026.05.04 | ₩32,351 | ₩32,351 | ₩32,257 | ₩32,277 | -0.23% | 3.8천 |
|---|
| 2026.05.01 | ₩32,706 | ₩32,753 | ₩32,646 | ₩32,646 | -0.18% | 1.7천 |
|---|
| 2026.04.30 | ₩32,190 | ₩32,298 | ₩32,177 | ₩32,217 | +0.08% | 1.7천 |
|---|
| 2026.04.29 | ₩31,588 | ₩31,709 | ₩31,588 | ₩31,643 | +0.17% | 5.4천 |
|---|
| 2026.04.28 | ₩31,990 | ₩32,130 | ₩31,990 | ₩32,130 | +0.44% | 1.4천 |
|---|
| 2026.04.27 | ₩32,846 | ₩32,846 | ₩32,592 | ₩32,671 | -0.53% | 6.7천 |
|---|
| 2026.04.24 | ₩32,886 | ₩33,032 | ₩32,846 | ₩32,948 | +0.19% | 3.4천 |
|---|
| 2026.04.23 | ₩33,020 | ₩33,180 | ₩32,846 | ₩32,889 | -0.40% | 32.6만 |
|---|
| 2026.04.22 | ₩33,368 | ₩33,462 | ₩33,368 | ₩33,431 | +0.19% | 3.7천 |
|---|
| 2026.04.21 | ₩33,194 | ₩33,194 | ₩32,518 | ₩32,518 | -2.04% | 2.6천 |
|---|
| 2026.04.20 | ₩33,335 | ₩33,542 | ₩33,335 | ₩33,458 | +0.37% | 1.2천 |
|---|
| 2026.04.17 | ₩33,944 | ₩34,252 | ₩33,944 | ₩33,960 | +0.05% | 5.6만 |
|---|
| 2026.04.16 | ₩33,234 | ₩33,301 | ₩33,003 | ₩33,242 | +0.02% | 1.3천 |
|---|
| 2026.04.15 | ₩33,368 | ₩33,368 | ₩33,127 | ₩33,324 | -0.13% | 3.2천 |
|---|
| 2026.04.14 | ₩33,368 | ₩33,368 | ₩33,289 | ₩33,289 | -0.24% | 700 |
|---|
| 2026.04.13 | ₩32,063 | ₩32,517 | ₩32,063 | ₩32,517 | +1.42% | 3.9천 |
|---|
| 2026.04.10 | ₩32,528 | ₩32,672 | ₩32,528 | ₩32,592 | +0.20% | 3.4천 |
|---|
| 2026.04.09 | ₩32,398 | ₩32,411 | ₩32,398 | ₩32,411 | +0.04% | 1.1천 |
|---|
| 2026.04.08 | ₩32,251 | ₩32,331 | ₩31,909 | ₩32,083 | -0.52% | 10.5만 |
|---|
| 2026.04.07 | ₩31,320 | ₩31,557 | ₩31,059 | ₩31,557 | +0.76% | 7천 |
|---|
| 2026.04.06 | ₩31,496 | ₩31,548 | ₩31,454 | ₩31,515 | +0.06% | 2.3만 |
|---|
| 2026.04.02 | ₩31,173 | ₩31,267 | ₩31,133 | ₩31,180 | +0.02% | 1.6천 |
|---|
| 2026.04.01 | ₩32,030 | ₩32,030 | ₩31,802 | ₩31,883 | -0.46% | 2.8만 |
|---|
| 2026.03.31 | ₩30,867 | ₩31,561 | ₩30,867 | ₩31,561 | +2.25% | 2.3천 |
|---|
| 2026.03.30 | ₩30,611 | ₩30,824 | ₩30,342 | ₩30,430 | -0.59% | 3.6천 |
|---|
| 2026.03.27 | ₩30,410 | ₩30,410 | ₩30,276 | ₩30,349 | -0.20% | 1.6만 |
|---|
| 2026.03.26 | ₩30,504 | ₩30,544 | ₩29,991 | ₩29,991 | -1.68% | 3.1천 |
|---|
| 2026.03.25 | ₩31,535 | ₩31,548 | ₩30,839 | ₩31,043 | -1.56% | 8.7만 |
|---|
| 2026.03.24 | ₩29,567 | ₩29,734 | ₩29,366 | ₩29,576 | +0.03% | 9.4만 |
|---|
| 2026.03.23 | ₩29,848 | ₩30,122 | ₩29,687 | ₩29,705 | -0.48% | 8.8만 |
|---|
| 2026.03.20 | ₩30,161 | ₩30,397 | ₩29,848 | ₩29,879 | -0.94% | 2.4천 |
|---|
| 2026.03.19 | ₩29,982 | ₩30,689 | ₩29,982 | ₩30,689 | +2.36% | 2.2천 |
|---|
| 2026.03.18 | ₩32,097 | ₩32,097 | ₩31,682 | ₩31,702 | -1.23% | 2.5천 |
|---|
| 2026.03.17 | ₩33,234 | ₩33,234 | ₩33,007 | ₩33,007 | -0.68% | 3.8천 |
|---|
| 2026.03.16 | ₩33,275 | ₩33,275 | ₩32,900 | ₩33,160 | -0.35% | 4.2천 |
|---|
| 2026.03.13 | ₩33,355 | ₩33,516 | ₩32,538 | ₩32,563 | -2.38% | 8.8천 |
|---|
| 2026.03.12 | ₩33,449 | ₩33,449 | ₩32,994 | ₩33,035 | -1.24% | 2만 |
|---|
| 2026.03.11 | ₩33,410 | ₩33,516 | ₩33,221 | ₩33,502 | +0.28% | 1.2만 |
|---|
| 2026.03.10 | ₩33,930 | ₩34,078 | ₩33,516 | ₩33,673 | -0.76% | 5.5천 |
|---|
| 2026.03.09 | ₩32,759 | ₩33,328 | ₩32,759 | ₩33,308 | +1.68% | 10.4만 |
|---|
| 2026.03.06 | ₩32,967 | ₩33,060 | ₩32,884 | ₩32,943 | -0.07% | 2.1천 |
|---|
| 2026.03.05 | ₩33,225 | ₩33,225 | ₩32,806 | ₩33,036 | -0.57% | 4.1천 |
|---|
| 2026.03.04 | ₩33,690 | ₩33,797 | ₩33,382 | ₩33,588 | -0.30% | 1.1만 |
|---|
| 2026.03.03 | ₩32,552 | ₩32,984 | ₩32,552 | ₩32,655 | +0.32% | 1.4만 |
|---|
| 2026.03.02 | ₩34,044 | ₩34,332 | ₩33,997 | ₩34,291 | +0.72% | 1.3만 |
|---|
| 2026.02.27 | ₩33,636 | ₩33,890 | ₩33,636 | ₩33,850 | +0.64% | 9.2천 |
|---|
| 2026.02.26 | ₩33,217 | ₩33,542 | ₩33,087 | ₩33,540 | +0.97% | 2.6천 |
|---|
| 2026.02.25 | ₩33,743 | ₩34,091 | ₩33,612 | ₩33,612 | -0.39% | 5.3천 |
|---|
| 2026.02.24 | ₩32,257 | ₩32,779 | ₩32,257 | ₩32,750 | +1.53% | 2.6천 |
|---|
| 2026.02.23 | ₩32,979 | ₩33,127 | ₩32,897 | ₩33,060 | +0.25% | 1.3만 |
|---|
| 2026.02.20 | ₩32,378 | ₩32,782 | ₩32,378 | ₩32,782 | +1.25% | 17.6만 |
|---|
| 2026.02.19 | ₩31,668 | ₩31,869 | ₩31,655 | ₩31,814 | +0.46% | 8.7천 |
|---|
| 2026.02.18 | ₩31,680 | ₩31,856 | ₩31,488 | ₩31,557 | -0.39% | 4.2천 |
|---|
| 2026.02.17 | ₩31,114 | ₩31,160 | ₩30,819 | ₩31,088 | -0.09% | 6.7천 |
|---|
| 2026.02.13 | ₩31,869 | ₩32,137 | ₩31,869 | ₩32,058 | +0.59% | 9만 |
|---|
| 2026.02.12 | ₩32,565 | ₩32,565 | ₩30,932 | ₩30,963 | -4.92% | 2.6만 |
|---|
| 2026.02.11 | ₩32,766 | ₩32,793 | ₩32,324 | ₩32,771 | +0.02% | 4.2천 |
|---|
| 2026.02.10 | ₩32,873 | ₩32,873 | ₩32,351 | ₩32,425 | -1.36% | 8.8천 |
|---|
| 2026.02.09 | ₩32,646 | ₩33,319 | ₩32,646 | ₩33,319 | +2.06% | 14.8만 |
|---|
| 2026.02.06 | ₩30,932 | ₩32,137 | ₩30,932 | ₩32,004 | +3.47% | 5.5천 |
|---|
| 2026.02.05 | ₩31,106 | ₩31,548 | ₩29,908 | ₩29,908 | -3.85% | 5.2천 |
|---|
| 2026.02.04 | ₩33,636 | ₩33,636 | ₩32,888 | ₩33,245 | -1.16% | 9.6만 |
|---|
| 2026.02.03 | ₩34,011 | ₩34,145 | ₩33,047 | ₩33,608 | -1.18% | 7.1천 |
|---|
| 2026.02.02 | ₩32,846 | ₩32,860 | ₩32,164 | ₩32,465 | -1.16% | 5.5만 |
|---|
| 2026.01.30 | ₩36,213 | ₩36,259 | ₩33,388 | ₩34,415 | -4.96% | 9.2천 |
|---|
| 2026.01.29 | ₩41,131 | ₩41,131 | ₩38,441 | ₩39,872 | -3.06% | 2.8만 |
|---|
| 2026.01.28 | ₩40,128 | ₩40,849 | ₩40,101 | ₩40,717 | +1.47% | 2.2만 |
|---|
| 2026.01.27 | ₩38,374 | ₩39,620 | ₩38,349 | ₩39,620 | +3.25% | 2.3만 |
|---|
| 2026.01.26 | ₩38,588 | ₩39,015 | ₩38,487 | ₩38,487 | -0.26% | 3천 |
|---|
| 2026.01.23 | ₩37,504 | ₩37,982 | ₩37,412 | ₩37,982 | +1.27% | 6.2천 |
|---|
| 2026.01.22 | ₩36,715 | ₩37,203 | ₩36,654 | ₩37,151 | +1.19% | 4.5천 |
|---|
| 2026.01.21 | ₩36,755 | ₩36,915 | ₩36,206 | ₩36,661 | -0.25% | 1.3만 |
|---|
| 2026.01.20 | ₩36,674 | ₩36,674 | ₩36,353 | ₩36,471 | -0.55% | 6천 |
|---|
| 2026.01.16 | ₩36,510 | ₩36,547 | ₩35,992 | ₩36,494 | -0.04% | 6.8천 |
|---|
| 2026.01.15 | ₩36,621 | ₩36,970 | ₩36,621 | ₩36,748 | +0.35% | 3.9만 |
|---|
| 2026.01.14 | ₩37,116 | ₩37,411 | ₩37,036 | ₩37,392 | +0.74% | 2.6천 |
|---|
| 2026.01.13 | ₩35,997 | ₩36,258 | ₩35,844 | ₩36,002 | +0.01% | 1.4만 |
|---|
| 2026.01.12 | ₩35,175 | ₩35,691 | ₩35,175 | ₩35,450 | +0.78% | 7천 |
|---|
| 2026.01.09 | ₩34,118 | ₩34,787 | ₩34,118 | ₩34,412 | +0.86% | 1만 |
|---|
| 2026.01.08 | ₩33,636 | ₩34,137 | ₩33,599 | ₩34,137 | +1.49% | 9.5천 |
|---|
| 2026.01.07 | ₩34,305 | ₩34,466 | ₩34,064 | ₩34,252 | -0.16% | 1.6만 |
|---|
| 2026.01.06 | ₩35,082 | ₩35,175 | ₩34,707 | ₩35,003 | -0.23% | 3.3만 |
|---|
| 2026.01.05 | ₩34,399 | ₩34,680 | ₩34,399 | ₩34,549 | +0.44% | 5.9천 |
|---|
| 2026.01.02 | ₩33,038 | ₩33,275 | ₩32,976 | ₩33,078 | +0.12% | 3.3천 |
|---|
| 2025.12.31 | ₩32,806 | ₩32,806 | ₩32,378 | ₩32,402 | -1.23% | 1.9천 |
|---|
| 2025.12.30 | ₩33,151 | ₩33,261 | ₩33,031 | ₩33,031 | -0.36% | 800 |
|---|
| 2025.12.29 | ₩32,933 | ₩32,940 | ₩32,482 | ₩32,561 | -1.13% | 5.1천 |
|---|
| 2025.12.26 | ₩33,823 | ₩33,977 | ₩33,823 | ₩33,977 | +0.46% | 400 |
|---|
| 2025.12.24 | ₩32,820 | ₩33,273 | ₩32,791 | ₩33,135 | +0.96% | 5.1천 |
|---|
| 2025.12.23 | ₩33,168 | ₩33,222 | ₩33,047 | ₩33,222 | +0.17% | 1.4천 |
|---|
| 2025.12.22 | ₩33,168 | ₩33,168 | ₩32,967 | ₩32,981 | -0.56% | 6.8천 |
|---|
| 2025.12.19 | ₩32,378 | ₩32,729 | ₩32,378 | ₩32,591 | +0.66% | 46.7만 |
|---|
| 2025.12.18 | ₩32,431 | ₩32,431 | ₩31,850 | ₩31,850 | -1.79% | 1.4천 |
|---|
| 2025.12.17 | ₩32,552 | ₩32,552 | ₩32,160 | ₩32,160 | -1.20% | 200 |
|---|
| 2025.12.16 | ₩31,950 | ₩32,089 | ₩31,950 | ₩31,962 | +0.04% | 400 |
|---|
| 2025.12.15 | ₩31,950 | ₩31,950 | ₩31,602 | ₩31,814 | -0.42% | 600 |
|---|
| 2025.12.12 | ₩32,913 | ₩32,967 | ₩31,856 | ₩32,086 | -2.51% | 1만 |
|---|
| 2025.12.11 | ₩32,257 | ₩32,532 | ₩32,244 | ₩32,465 | +0.64% | 1.7만 |
|---|
| 2025.12.10 | ₩31,883 | ₩32,489 | ₩31,883 | ₩32,385 | +1.57% | 9.7천 |
|---|
| 2025.12.09 | ₩31,615 | ₩32,485 | ₩31,615 | ₩32,279 | +2.10% | 19.6만 |
|---|
| 2025.12.08 | ₩31,521 | ₩31,622 | ₩31,407 | ₩31,547 | +0.08% | 1.1천 |
|---|
| 2025.12.05 | ₩31,387 | ₩31,393 | ₩31,387 | ₩31,393 | +0.02% | 4.9천 |
|---|
| 2025.12.04 | ₩31,709 | ₩31,709 | ₩31,548 | ₩31,674 | -0.11% | 7.4천 |
|---|
| 2025.12.03 | ₩31,742 | ₩31,826 | ₩31,742 | ₩31,826 | +0.27% | 600 |
|---|
| 2025.12.02 | ₩31,120 | ₩31,571 | ₩31,120 | ₩31,571 | +1.45% | 2.3천 |
|---|
| 2025.12.01 | ₩31,120 | ₩31,173 | ₩30,825 | ₩30,927 | -0.62% | 4.5천 |
|---|
| 2025.11.28 | ₩31,481 | ₩31,568 | ₩31,450 | ₩31,450 | -0.10% | 2천 |
|---|
| 2025.11.26 | ₩30,470 | ₩31,026 | ₩30,450 | ₩30,938 | +1.53% | 2.2천 |
|---|
| 2025.11.25 | ₩30,424 | ₩30,497 | ₩30,275 | ₩30,394 | -0.10% | 2.5천 |
|---|
| 2025.11.24 | ₩30,116 | ₩30,819 | ₩30,116 | ₩30,614 | +1.65% | 7.5천 |
|---|
| 2025.11.21 | ₩29,714 | ₩29,928 | ₩29,515 | ₩29,649 | -0.22% | 4.5천 |
|---|
| 2025.11.20 | ₩30,651 | ₩30,651 | ₩30,015 | ₩30,015 | -2.07% | 700 |
|---|
| 2025.11.19 | ₩31,075 | ₩31,075 | ₩30,156 | ₩30,383 | -2.23% | 6.3천 |
|---|
| 2025.11.18 | ₩30,469 | ₩30,959 | ₩30,469 | ₩30,825 | +1.17% | 1.1만 |
|---|
| 2025.11.17 | ₩30,946 | ₩30,946 | ₩30,397 | ₩30,436 | -1.65% | 2.6천 |
|---|
| 2025.11.14 | ₩31,280 | ₩31,280 | ₩30,939 | ₩30,939 | -1.09% | 1.1천 |
|---|
| 2025.11.13 | ₩32,418 | ₩32,418 | ₩31,676 | ₩31,676 | -2.29% | 4.6만 |
|---|
| 2025.11.12 | ₩32,398 | ₩32,406 | ₩32,378 | ₩32,406 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩32,458 | ₩32,458 | ₩32,016 | ₩32,016 | -1.36% | 6천 |
|---|
| 2025.11.10 | ₩32,018 | ₩32,538 | ₩32,018 | ₩32,426 | +1.28% | 1.9천 |
|---|
| 2025.11.07 | ₩31,387 | ₩31,883 | ₩31,387 | ₩31,834 | +1.42% | 10.7만 |
|---|
| 2025.11.06 | ₩31,655 | ₩31,668 | ₩31,320 | ₩31,347 | -0.97% | 1.5만 |
|---|
| 2025.11.05 | ₩31,555 | ₩31,789 | ₩31,508 | ₩31,767 | +0.67% | 8.9천 |
|---|
| 2025.11.04 | ₩31,709 | ₩31,709 | ₩30,958 | ₩30,958 | -2.37% | 9.7천 |
|---|
| 2025.11.03 | ₩32,672 | ₩32,672 | ₩32,124 | ₩32,149 | -1.60% | 1.1만 |
|---|
| 2025.10.31 | ₩32,967 | ₩32,980 | ₩32,605 | ₩32,833 | -0.41% | 7.8천 |
|---|
| 2025.10.30 | ₩32,525 | ₩32,525 | ₩32,356 | ₩32,356 | -0.52% | 1.4천 |
|---|
| 2025.10.29 | ₩33,462 | ₩33,532 | ₩32,438 | ₩32,581 | -2.63% | 1.7만 |
|---|
| 2025.10.28 | ₩33,449 | ₩33,569 | ₩33,275 | ₩33,403 | -0.14% | 19.2만 |
|---|
| 2025.10.27 | ₩33,542 | ₩33,609 | ₩33,449 | ₩33,603 | +0.18% | 15만 |
|---|
| 2025.10.24 | ₩33,663 | ₩36,393 | ₩33,395 | ₩33,645 | -0.05% | 23만 |
|---|