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 | ₩29,694 | ₩29,882 | ₩29,694 | ₩29,694 | 0.00% | 6.6만 |
| 2026.10.08 | ₩29,011 | ₩29,239 | ₩29,011 | ₩29,239 | +0.78% | 1.8만 |
| 2026.10.07 | ₩29,440 | ₩29,600 | ₩29,440 | ₩29,500 | +0.20% | 1.8천 |
| 2026.10.06 | ₩30,350 | ₩30,424 | ₩30,203 | ₩30,290 | -0.20% | 4.7천 |
| 2026.10.05 | ₩30,297 | ₩30,297 | ₩30,029 | ₩30,176 | -0.40% | 1.2천 |
| 2026.10.02 | ₩29,989 | ₩30,002 | ₩29,915 | ₩29,942 | -0.16% | 7.3천 |
| 2026.10.01 | ₩29,949 | ₩30,203 | ₩29,949 | ₩30,203 | +0.85% | 3.4천 |
| 2026.09.30 | ₩30,056 | ₩30,069 | ₩29,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,888 |
| -0.56% |
| 1.9천 |
| 2026.09.29 | ₩30,176 | ₩30,176 | ₩29,851 | ₩30,103 | -0.24% | 3.7천 |
|---|
| 2026.09.28 | ₩29,895 | ₩29,989 | ₩29,819 | ₩29,819 | -0.26% | 3.8천 |
|---|
| 2026.09.25 | ₩30,846 | ₩30,992 | ₩30,660 | ₩30,906 | +0.20% | 1.7만 |
|---|
| 2026.09.24 | ₩30,806 | ₩30,846 | ₩30,678 | ₩30,837 | +0.10% | 6.5만 |
|---|
| 2026.09.23 | ₩31,208 | ₩31,208 | ₩30,899 | ₩30,933 | -0.88% | 3.2천 |
|---|
| 2026.09.22 | ₩31,422 | ₩31,903 | ₩31,422 | ₩31,845 | +1.35% | 5.2천 |
|---|
| 2026.09.21 | ₩31,462 | ₩31,702 | ₩31,462 | ₩31,702 | +0.76% | 3.5천 |
|---|
| 2026.09.18 | ₩30,846 | ₩31,194 | ₩30,846 | ₩31,098 | +0.82% | 8.4천 |
|---|
| 2026.09.17 | ₩30,109 | ₩30,109 | ₩30,069 | ₩30,069 | -0.13% | 1.2천 |
|---|
| 2026.09.16 | ₩29,707 | ₩29,801 | ₩29,279 | ₩29,424 | -0.96% | 12.1만 |
|---|
| 2026.09.15 | ₩29,746 | ₩29,746 | ₩29,480 | ₩29,586 | -0.54% | 1.8만 |
|---|
| 2026.09.14 | ₩29,808 | ₩30,176 | ₩29,808 | ₩29,995 | +0.63% | 4.4천 |
|---|
| 2026.09.11 | ₩30,384 | ₩30,759 | ₩30,057 | ₩30,172 | -0.70% | 3.7천 |
|---|
| 2026.09.10 | ₩30,042 | ₩30,161 | ₩29,888 | ₩29,888 | -0.51% | 8.4천 |
|---|
| 2026.09.09 | ₩31,033 | ₩31,033 | ₩30,665 | ₩30,683 | -1.13% | 2.2천 |
|---|
| 2026.09.08 | ₩30,712 | ₩30,712 | ₩30,404 | ₩30,449 | -0.85% | 1.3만 |
|---|
| 2026.09.04 | ₩30,678 | ₩30,913 | ₩30,678 | ₩30,913 | +0.76% | 3.6천 |
|---|
| 2026.09.03 | ₩30,806 | ₩31,489 | ₩30,792 | ₩31,455 | +2.11% | 2만 |
|---|
| 2026.09.02 | ₩30,136 | ₩30,290 | ₩30,082 | ₩30,242 | +0.35% | 3.2천 |
|---|
| 2026.09.01 | ₩30,357 | ₩30,357 | ₩29,828 | ₩29,935 | -1.39% | 2.2천 |
|---|
| 2026.08.31 | ₩30,759 | ₩30,946 | ₩30,759 | ₩30,946 | +0.61% | 1.1천 |
|---|
| 2026.08.28 | ₩32,185 | ₩32,185 | ₩30,645 | ₩30,732 | -4.52% | 5.2천 |
|---|
| 2026.08.27 | ₩31,897 | ₩32,105 | ₩31,897 | ₩32,000 | +0.32% | 1.8천 |
|---|
| 2026.08.26 | ₩31,743 | ₩31,743 | ₩31,609 | ₩31,616 | -0.40% | 700 |
|---|
| 2026.08.25 | ₩31,676 | ₩32,051 | ₩31,676 | ₩32,004 | +1.04% | 9.3천 |
|---|
| 2026.08.24 | ₩32,025 | ₩32,333 | ₩31,850 | ₩31,951 | -0.23% | 1.4천 |
|---|
| 2026.08.21 | ₩31,355 | ₩31,730 | ₩31,343 | ₩31,613 | +0.82% | 2.2천 |
|---|
| 2026.08.20 | ₩30,176 | ₩30,565 | ₩30,149 | ₩30,558 | +1.26% | 5만 |
|---|
| 2026.08.19 | ₩28,529 | ₩29,513 | ₩28,529 | ₩29,513 | +3.45% | 5천 |
|---|
| 2026.08.18 | ₩28,127 | ₩28,127 | ₩27,875 | ₩27,875 | -0.90% | 6.7천 |
|---|
| 2026.08.17 | ₩28,127 | ₩28,428 | ₩28,127 | ₩28,371 | +0.87% | 3.7천 |
|---|
| 2026.08.14 | ₩27,913 | ₩27,913 | ₩27,846 | ₩27,893 | -0.07% | 3천 |
|---|
| 2026.08.13 | ₩28,029 | ₩28,127 | ₩27,819 | ₩27,819 | -0.75% | 1.3만 |
|---|
| 2026.08.12 | ₩28,301 | ₩28,301 | ₩28,134 | ₩28,134 | -0.59% | 4.2천 |
|---|
| 2026.08.11 | ₩28,060 | ₩28,060 | ₩27,859 | ₩27,946 | -0.41% | 1.9천 |
|---|
| 2026.08.10 | ₩27,993 | ₩28,221 | ₩27,993 | ₩28,174 | +0.65% | 3.6천 |
|---|
| 2026.08.07 | ₩28,154 | ₩28,154 | ₩27,852 | ₩27,968 | -0.66% | 2.1천 |
|---|
| 2026.08.06 | ₩27,484 | ₩27,484 | ₩27,270 | ₩27,355 | -0.47% | 5.9천 |
|---|
| 2026.08.05 | ₩27,310 | ₩27,497 | ₩27,310 | ₩27,468 | +0.58% | 1.8천 |
|---|
| 2026.08.04 | ₩26,439 | ₩26,493 | ₩26,346 | ₩26,453 | +0.05% | 9.3천 |
|---|
| 2026.08.03 | ₩25,823 | ₩26,122 | ₩25,823 | ₩26,122 | +1.16% | 3.3천 |
|---|
| 2026.07.31 | ₩25,991 | ₩26,051 | ₩25,889 | ₩25,991 | 0.00% | 2.2만 |
|---|
| 2026.07.30 | ₩26,466 | ₩26,627 | ₩26,466 | ₩26,627 | +0.61% | 2천 |
|---|
| 2026.07.29 | ₩26,011 | ₩26,654 | ₩25,904 | ₩26,107 | +0.37% | 18.2만 |
|---|
| 2026.07.28 | ₩25,950 | ₩26,171 | ₩25,904 | ₩26,051 | +0.39% | 7.3천 |
|---|
| 2026.07.27 | ₩26,401 | ₩26,592 | ₩26,401 | ₩26,592 | +0.73% | 1.7천 |
|---|
| 2026.07.24 | ₩26,212 | ₩26,299 | ₩26,212 | ₩26,232 | +0.08% | 8.9천 |
|---|
| 2026.07.23 | ₩26,372 | ₩26,372 | ₩26,145 | ₩26,234 | -0.52% | 1.1만 |
|---|
| 2026.07.22 | ₩27,163 | ₩27,163 | ₩26,935 | ₩26,967 | -0.72% | 1만 |
|---|
| 2026.07.21 | ₩26,627 | ₩26,790 | ₩26,613 | ₩26,768 | +0.53% | 3.3천 |
|---|
| 2026.07.20 | ₩25,944 | ₩26,237 | ₩25,944 | ₩26,043 | +0.38% | 4.9천 |
|---|
| 2026.07.17 | ₩25,669 | ₩25,904 | ₩25,649 | ₩25,897 | +0.89% | 1.7만 |
|---|
| 2026.07.16 | ₩25,837 | ₩25,917 | ₩25,676 | ₩25,750 | -0.34% | 1.4만 |
|---|
| 2026.07.15 | ₩26,480 | ₩26,553 | ₩26,212 | ₩26,362 | -0.45% | 3.5천 |
|---|
| 2026.07.14 | ₩26,459 | ₩26,493 | ₩26,359 | ₩26,406 | -0.20% | 6.9만 |
|---|
| 2026.07.13 | ₩25,956 | ₩25,956 | ₩25,616 | ₩25,716 | -0.92% | 2.3천 |
|---|
| 2026.07.10 | ₩26,580 | ₩26,626 | ₩26,486 | ₩26,526 | -0.20% | 7.4천 |
|---|
| 2026.07.09 | ₩26,332 | ₩26,520 | ₩26,332 | ₩26,459 | +0.48% | 2.9천 |
|---|
| 2026.07.08 | ₩26,024 | ₩26,091 | ₩25,689 | ₩26,050 | +0.10% | 1만 |
|---|
| 2026.07.07 | ₩26,801 | ₩26,814 | ₩26,480 | ₩26,600 | -0.75% | 1.6천 |
|---|
| 2026.07.06 | ₩26,761 | ₩26,968 | ₩26,761 | ₩26,967 | +0.77% | 3.9천 |
|---|
| 2026.07.02 | ₩26,386 | ₩26,413 | ₩26,252 | ₩26,343 | -0.16% | 8.7천 |
|---|
| 2026.07.01 | ₩25,395 | ₩25,875 | ₩25,395 | ₩25,602 | +0.82% | 7.7천 |
|---|
| 2026.06.30 | ₩25,261 | ₩25,609 | ₩25,261 | ₩25,314 | +0.21% | 3.9천 |
|---|
| 2026.06.29 | ₩25,423 | ₩25,502 | ₩25,294 | ₩25,459 | +0.14% | 4.7천 |
|---|
| 2026.06.26 | ₩25,636 | ₩25,783 | ₩25,582 | ₩25,630 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩25,148 | ₩25,408 | ₩25,148 | ₩25,239 | +0.36% | 4.6천 |
|---|
| 2026.06.24 | ₩25,656 | ₩25,656 | ₩25,006 | ₩25,137 | -2.02% | 6.4천 |
|---|
| 2026.06.23 | ₩26,634 | ₩26,654 | ₩26,453 | ₩26,453 | -0.68% | 2.9천 |
|---|
| 2026.06.22 | ₩27,658 | ₩27,658 | ₩27,410 | ₩27,455 | -0.74% | 1.9만 |
|---|
| 2026.06.18 | ₩27,980 | ₩28,047 | ₩27,203 | ₩27,398 | -2.08% | 1.4만 |
|---|
| 2026.06.17 | ₩28,850 | ₩28,850 | ₩28,043 | ₩28,043 | -2.80% | 26.3만 |
|---|
| 2026.06.16 | ₩28,924 | ₩28,924 | ₩28,777 | ₩28,833 | -0.31% | 4.7천 |
|---|
| 2026.06.15 | ₩29,158 | ₩29,178 | ₩28,928 | ₩28,928 | -0.79% | 7천 |
|---|
| 2026.06.12 | ₩27,819 | ₩28,100 | ₩27,819 | ₩27,980 | +0.58% | 2.6천 |
|---|
| 2026.06.11 | ₩27,082 | ₩28,162 | ₩27,082 | ₩28,127 | +3.86% | 30.7만 |
|---|
| 2026.06.10 | ₩27,631 | ₩27,631 | ₩27,055 | ₩27,114 | -1.87% | 4천 |
|---|
| 2026.06.09 | ₩28,489 | ₩28,489 | ₩27,806 | ₩27,886 | -2.12% | 7천 |
|---|
| 2026.06.08 | ₩28,743 | ₩28,823 | ₩28,637 | ₩28,637 | -0.37% | 4.2만 |
|---|
| 2026.06.05 | ₩28,482 | ₩28,482 | ₩28,060 | ₩28,183 | -1.05% | 3.4천 |
|---|
| 2026.06.04 | ₩29,882 | ₩29,949 | ₩29,861 | ₩29,861 | -0.07% | 2.1천 |
|---|
| 2026.06.03 | ₩30,176 | ₩30,176 | ₩29,861 | ₩29,861 | -1.04% | 700 |
|---|
| 2026.06.02 | ₩30,719 | ₩30,719 | ₩30,471 | ₩30,523 | -0.64% | 1.3천 |
|---|
| 2026.06.01 | ₩31,100 | ₩31,100 | ₩31,035 | ₩31,035 | -0.21% | 800 |
|---|
| 2026.05.29 | ₩31,315 | ₩31,730 | ₩31,315 | ₩31,549 | +0.75% | 6.4천 |
|---|
| 2026.05.28 | ₩31,087 | ₩31,408 | ₩31,087 | ₩31,380 | +0.94% | 1만 |
|---|
| 2026.05.27 | ₩31,275 | ₩31,328 | ₩31,208 | ₩31,328 | +0.17% | 6.1천 |
|---|
| 2026.05.26 | ₩32,118 | ₩32,118 | ₩31,757 | ₩31,884 | -0.73% | 5.6천 |
|---|
| 2026.05.22 | ₩31,944 | ₩31,944 | ₩31,739 | ₩31,739 | -0.64% | 1천 |
|---|
| 2026.05.21 | ₩32,212 | ₩32,294 | ₩32,185 | ₩32,240 | +0.09% | 2.4천 |
|---|
| 2026.05.20 | ₩31,770 | ₩32,187 | ₩31,743 | ₩32,187 | +1.31% | 2.2천 |
|---|
| 2026.05.19 | ₩31,683 | ₩31,844 | ₩31,631 | ₩31,631 | -0.16% | 3.6천 |
|---|
| 2026.05.18 | ₩32,185 | ₩32,268 | ₩32,185 | ₩32,268 | +0.26% | 1천 |
|---|
| 2026.05.15 | ₩32,580 | ₩32,627 | ₩32,446 | ₩32,446 | -0.41% | 2.6천 |
|---|
| 2026.05.14 | ₩34,114 | ₩34,154 | ₩33,885 | ₩33,885 | -0.67% | 1.5천 |
|---|
| 2026.05.13 | ₩34,261 | ₩34,261 | ₩34,101 | ₩34,158 | -0.30% | 2.1천 |
|---|
| 2026.05.12 | ₩34,047 | ₩34,295 | ₩33,793 | ₩34,295 | +0.73% | 3.2천 |
|---|
| 2026.05.11 | ₩34,368 | ₩34,500 | ₩34,315 | ₩34,496 | +0.37% | 2.6천 |
|---|
| 2026.05.08 | ₩33,672 | ₩33,726 | ₩33,672 | ₩33,719 | +0.14% | 1.9천 |
|---|
| 2026.05.07 | ₩33,846 | ₩33,947 | ₩33,467 | ₩33,467 | -1.12% | 1.1천 |
|---|
| 2026.05.06 | ₩33,485 | ₩33,525 | ₩33,345 | ₩33,489 | +0.01% | 3.5천 |
|---|
| 2026.05.05 | ₩32,667 | ₩32,781 | ₩32,588 | ₩32,607 | -0.18% | 2.1천 |
|---|
| 2026.05.04 | ₩32,373 | ₩32,373 | ₩32,279 | ₩32,299 | -0.23% | 3.8천 |
|---|
| 2026.05.01 | ₩32,728 | ₩32,775 | ₩32,667 | ₩32,667 | -0.18% | 1.7천 |
|---|
| 2026.04.30 | ₩32,212 | ₩32,319 | ₩32,199 | ₩32,239 | +0.08% | 1.7천 |
|---|
| 2026.04.29 | ₩31,609 | ₩31,730 | ₩31,609 | ₩31,664 | +0.17% | 5.4천 |
|---|
| 2026.04.28 | ₩32,011 | ₩32,152 | ₩32,011 | ₩32,152 | +0.44% | 1.4천 |
|---|
| 2026.04.27 | ₩32,868 | ₩32,868 | ₩32,614 | ₩32,693 | -0.53% | 6.7천 |
|---|
| 2026.04.24 | ₩32,909 | ₩33,055 | ₩32,868 | ₩32,970 | +0.19% | 3.4천 |
|---|
| 2026.04.23 | ₩33,043 | ₩33,202 | ₩32,868 | ₩32,911 | -0.40% | 32.6만 |
|---|
| 2026.04.22 | ₩33,391 | ₩33,485 | ₩33,391 | ₩33,454 | +0.19% | 3.7천 |
|---|
| 2026.04.21 | ₩33,217 | ₩33,217 | ₩32,540 | ₩32,540 | -2.04% | 2.6천 |
|---|
| 2026.04.20 | ₩33,357 | ₩33,565 | ₩33,357 | ₩33,480 | +0.37% | 1.2천 |
|---|
| 2026.04.17 | ₩33,967 | ₩34,275 | ₩33,967 | ₩33,983 | +0.05% | 5.6만 |
|---|
| 2026.04.16 | ₩33,257 | ₩33,324 | ₩33,025 | ₩33,265 | +0.02% | 1.3천 |
|---|
| 2026.04.15 | ₩33,391 | ₩33,391 | ₩33,150 | ₩33,347 | -0.13% | 3.2천 |
|---|
| 2026.04.14 | ₩33,391 | ₩33,391 | ₩33,312 | ₩33,312 | -0.24% | 700 |
|---|
| 2026.04.13 | ₩32,085 | ₩32,539 | ₩32,085 | ₩32,539 | +1.42% | 3.9천 |
|---|
| 2026.04.10 | ₩32,550 | ₩32,694 | ₩32,550 | ₩32,614 | +0.20% | 3.4천 |
|---|
| 2026.04.09 | ₩32,420 | ₩32,433 | ₩32,420 | ₩32,433 | +0.04% | 1.1천 |
|---|
| 2026.04.08 | ₩32,272 | ₩32,353 | ₩31,931 | ₩32,105 | -0.52% | 10.5만 |
|---|
| 2026.04.07 | ₩31,341 | ₩31,579 | ₩31,080 | ₩31,579 | +0.76% | 7천 |
|---|
| 2026.04.06 | ₩31,517 | ₩31,569 | ₩31,475 | ₩31,536 | +0.06% | 2.3만 |
|---|
| 2026.04.02 | ₩31,194 | ₩31,288 | ₩31,154 | ₩31,201 | +0.02% | 1.6천 |
|---|
| 2026.04.01 | ₩32,051 | ₩32,051 | ₩31,824 | ₩31,904 | -0.46% | 2.8만 |
|---|
| 2026.03.31 | ₩30,887 | ₩31,583 | ₩30,887 | ₩31,583 | +2.25% | 2.3천 |
|---|
| 2026.03.30 | ₩30,632 | ₩30,845 | ₩30,362 | ₩30,451 | -0.59% | 3.6천 |
|---|
| 2026.03.27 | ₩30,431 | ₩30,431 | ₩30,297 | ₩30,369 | -0.20% | 1.6만 |
|---|
| 2026.03.26 | ₩30,524 | ₩30,565 | ₩30,011 | ₩30,011 | -1.68% | 3.1천 |
|---|
| 2026.03.25 | ₩31,556 | ₩31,569 | ₩30,859 | ₩31,064 | -1.56% | 8.7만 |
|---|
| 2026.03.24 | ₩29,587 | ₩29,754 | ₩29,386 | ₩29,596 | +0.03% | 9.4만 |
|---|
| 2026.03.23 | ₩29,868 | ₩30,143 | ₩29,707 | ₩29,725 | -0.48% | 8.8만 |
|---|
| 2026.03.20 | ₩30,182 | ₩30,417 | ₩29,868 | ₩29,899 | -0.94% | 2.4천 |
|---|
| 2026.03.19 | ₩30,002 | ₩30,709 | ₩30,002 | ₩30,709 | +2.36% | 2.2천 |
|---|
| 2026.03.18 | ₩32,118 | ₩32,118 | ₩31,703 | ₩31,723 | -1.23% | 2.5천 |
|---|
| 2026.03.17 | ₩33,257 | ₩33,257 | ₩33,029 | ₩33,029 | -0.68% | 3.8천 |
|---|
| 2026.03.16 | ₩33,297 | ₩33,297 | ₩32,922 | ₩33,182 | -0.35% | 4.2천 |
|---|
| 2026.03.13 | ₩33,377 | ₩33,538 | ₩32,560 | ₩32,584 | -2.38% | 8.8천 |
|---|
| 2026.03.12 | ₩33,471 | ₩33,471 | ₩33,016 | ₩33,057 | -1.24% | 2만 |
|---|
| 2026.03.11 | ₩33,432 | ₩33,538 | ₩33,243 | ₩33,525 | +0.28% | 1.2만 |
|---|
| 2026.03.10 | ₩33,953 | ₩34,101 | ₩33,538 | ₩33,696 | -0.76% | 5.5천 |
|---|
| 2026.03.09 | ₩32,781 | ₩33,351 | ₩32,781 | ₩33,330 | +1.68% | 10.4만 |
|---|
| 2026.03.06 | ₩32,989 | ₩33,083 | ₩32,906 | ₩32,965 | -0.07% | 2.1천 |
|---|
| 2026.03.05 | ₩33,247 | ₩33,247 | ₩32,828 | ₩33,059 | -0.57% | 4.1천 |
|---|
| 2026.03.04 | ₩33,712 | ₩33,819 | ₩33,404 | ₩33,610 | -0.30% | 1.1만 |
|---|
| 2026.03.03 | ₩32,574 | ₩33,006 | ₩32,574 | ₩32,677 | +0.32% | 1.4만 |
|---|
| 2026.03.02 | ₩34,067 | ₩34,355 | ₩34,020 | ₩34,314 | +0.72% | 1.3만 |
|---|
| 2026.02.27 | ₩33,659 | ₩33,913 | ₩33,659 | ₩33,873 | +0.64% | 9.2천 |
|---|
| 2026.02.26 | ₩33,239 | ₩33,565 | ₩33,109 | ₩33,562 | +0.97% | 2.6천 |
|---|
| 2026.02.25 | ₩33,766 | ₩34,114 | ₩33,635 | ₩33,635 | -0.39% | 5.3천 |
|---|
| 2026.02.24 | ₩32,279 | ₩32,801 | ₩32,279 | ₩32,772 | +1.53% | 2.6천 |
|---|
| 2026.02.23 | ₩33,001 | ₩33,150 | ₩32,919 | ₩33,083 | +0.25% | 1.3만 |
|---|
| 2026.02.20 | ₩32,400 | ₩32,804 | ₩32,400 | ₩32,804 | +1.25% | 17.6만 |
|---|
| 2026.02.19 | ₩31,690 | ₩31,891 | ₩31,676 | ₩31,836 | +0.46% | 8.7천 |
|---|
| 2026.02.18 | ₩31,702 | ₩31,877 | ₩31,509 | ₩31,579 | -0.39% | 4.2천 |
|---|
| 2026.02.17 | ₩31,135 | ₩31,181 | ₩30,839 | ₩31,108 | -0.09% | 6.7천 |
|---|
| 2026.02.13 | ₩31,891 | ₩32,159 | ₩31,891 | ₩32,079 | +0.59% | 9만 |
|---|
| 2026.02.12 | ₩32,587 | ₩32,587 | ₩30,953 | ₩30,984 | -4.92% | 2.6만 |
|---|
| 2026.02.11 | ₩32,788 | ₩32,815 | ₩32,346 | ₩32,793 | +0.02% | 4.2천 |
|---|
| 2026.02.10 | ₩32,895 | ₩32,895 | ₩32,373 | ₩32,446 | -1.36% | 8.8천 |
|---|
| 2026.02.09 | ₩32,667 | ₩33,341 | ₩32,667 | ₩33,341 | +2.06% | 14.8만 |
|---|
| 2026.02.06 | ₩30,953 | ₩32,159 | ₩30,953 | ₩32,026 | +3.47% | 5.5천 |
|---|
| 2026.02.05 | ₩31,127 | ₩31,569 | ₩29,928 | ₩29,928 | -3.85% | 5.2천 |
|---|
| 2026.02.04 | ₩33,659 | ₩33,659 | ₩32,910 | ₩33,268 | -1.16% | 9.6만 |
|---|
| 2026.02.03 | ₩34,034 | ₩34,168 | ₩33,069 | ₩33,630 | -1.18% | 7.1천 |
|---|
| 2026.02.02 | ₩32,868 | ₩32,882 | ₩32,185 | ₩32,487 | -1.16% | 5.5만 |
|---|
| 2026.01.30 | ₩36,237 | ₩36,284 | ₩33,411 | ₩34,438 | -4.96% | 9.2천 |
|---|
| 2026.01.29 | ₩41,159 | ₩41,159 | ₩38,467 | ₩39,899 | -3.06% | 2.8만 |
|---|
| 2026.01.28 | ₩40,155 | ₩40,877 | ₩40,128 | ₩40,744 | +1.47% | 2.2만 |
|---|
| 2026.01.27 | ₩38,400 | ₩39,647 | ₩38,375 | ₩39,647 | +3.25% | 2.3만 |
|---|
| 2026.01.26 | ₩38,614 | ₩39,042 | ₩38,513 | ₩38,513 | -0.26% | 3천 |
|---|
| 2026.01.23 | ₩37,529 | ₩38,008 | ₩37,437 | ₩38,008 | +1.27% | 6.2천 |
|---|
| 2026.01.22 | ₩36,739 | ₩37,228 | ₩36,679 | ₩37,176 | +1.19% | 4.5천 |
|---|
| 2026.01.21 | ₩36,779 | ₩36,940 | ₩36,230 | ₩36,686 | -0.25% | 1.3만 |
|---|
| 2026.01.20 | ₩36,699 | ₩36,699 | ₩36,378 | ₩36,495 | -0.55% | 6천 |
|---|
| 2026.01.16 | ₩36,534 | ₩36,572 | ₩36,016 | ₩36,518 | -0.04% | 6.8천 |
|---|
| 2026.01.15 | ₩36,645 | ₩36,995 | ₩36,645 | ₩36,773 | +0.35% | 3.9만 |
|---|
| 2026.01.14 | ₩37,141 | ₩37,436 | ₩37,061 | ₩37,417 | +0.74% | 2.6천 |
|---|
| 2026.01.13 | ₩36,021 | ₩36,282 | ₩35,869 | ₩36,027 | +0.01% | 1.4만 |
|---|
| 2026.01.12 | ₩35,199 | ₩35,715 | ₩35,199 | ₩35,473 | +0.78% | 7천 |
|---|
| 2026.01.09 | ₩34,141 | ₩34,810 | ₩34,141 | ₩34,435 | +0.86% | 1만 |
|---|
| 2026.01.08 | ₩33,659 | ₩34,160 | ₩33,621 | ₩34,160 | +1.49% | 9.5천 |
|---|
| 2026.01.07 | ₩34,328 | ₩34,489 | ₩34,087 | ₩34,275 | -0.16% | 1.6만 |
|---|
| 2026.01.06 | ₩35,105 | ₩35,199 | ₩34,730 | ₩35,026 | -0.23% | 3.3만 |
|---|
| 2026.01.05 | ₩34,422 | ₩34,703 | ₩34,422 | ₩34,572 | +0.44% | 5.9천 |
|---|
| 2026.01.02 | ₩33,060 | ₩33,297 | ₩32,998 | ₩33,100 | +0.12% | 3.3천 |
|---|
| 2025.12.31 | ₩32,828 | ₩32,828 | ₩32,400 | ₩32,424 | -1.23% | 1.9천 |
|---|
| 2025.12.30 | ₩33,174 | ₩33,284 | ₩33,053 | ₩33,053 | -0.36% | 800 |
|---|
| 2025.12.29 | ₩32,955 | ₩32,962 | ₩32,504 | ₩32,583 | -1.13% | 5.1천 |
|---|
| 2025.12.26 | ₩33,846 | ₩34,000 | ₩33,846 | ₩34,000 | +0.46% | 400 |
|---|
| 2025.12.24 | ₩32,842 | ₩33,296 | ₩32,813 | ₩33,158 | +0.96% | 5.1천 |
|---|
| 2025.12.23 | ₩33,190 | ₩33,245 | ₩33,069 | ₩33,245 | +0.17% | 1.4천 |
|---|
| 2025.12.22 | ₩33,190 | ₩33,190 | ₩32,989 | ₩33,004 | -0.56% | 6.8천 |
|---|
| 2025.12.19 | ₩32,400 | ₩32,751 | ₩32,400 | ₩32,613 | +0.66% | 46.7만 |
|---|
| 2025.12.18 | ₩32,453 | ₩32,453 | ₩31,872 | ₩31,872 | -1.79% | 1.4천 |
|---|
| 2025.12.17 | ₩32,574 | ₩32,574 | ₩32,181 | ₩32,181 | -1.20% | 200 |
|---|
| 2025.12.16 | ₩31,971 | ₩32,110 | ₩31,971 | ₩31,983 | +0.04% | 400 |
|---|
| 2025.12.15 | ₩31,971 | ₩31,971 | ₩31,623 | ₩31,836 | -0.42% | 600 |
|---|
| 2025.12.12 | ₩32,935 | ₩32,989 | ₩31,877 | ₩32,108 | -2.51% | 1만 |
|---|
| 2025.12.11 | ₩32,279 | ₩32,554 | ₩32,266 | ₩32,487 | +0.64% | 1.7만 |
|---|
| 2025.12.10 | ₩31,904 | ₩32,511 | ₩31,904 | ₩32,406 | +1.57% | 9.7천 |
|---|
| 2025.12.09 | ₩31,636 | ₩32,507 | ₩31,636 | ₩32,300 | +2.10% | 19.6만 |
|---|
| 2025.12.08 | ₩31,542 | ₩31,643 | ₩31,429 | ₩31,568 | +0.08% | 1.1천 |
|---|
| 2025.12.05 | ₩31,408 | ₩31,414 | ₩31,408 | ₩31,414 | +0.02% | 4.9천 |
|---|
| 2025.12.04 | ₩31,730 | ₩31,730 | ₩31,569 | ₩31,695 | -0.11% | 7.4천 |
|---|
| 2025.12.03 | ₩31,763 | ₩31,848 | ₩31,763 | ₩31,848 | +0.27% | 600 |
|---|
| 2025.12.02 | ₩31,141 | ₩31,592 | ₩31,141 | ₩31,592 | +1.45% | 2.3천 |
|---|
| 2025.12.01 | ₩31,141 | ₩31,194 | ₩30,846 | ₩30,948 | -0.62% | 4.5천 |
|---|
| 2025.11.28 | ₩31,502 | ₩31,589 | ₩31,471 | ₩31,471 | -0.10% | 2천 |
|---|
| 2025.11.26 | ₩30,491 | ₩31,047 | ₩30,471 | ₩30,958 | +1.53% | 2.2천 |
|---|
| 2025.11.25 | ₩30,444 | ₩30,518 | ₩30,295 | ₩30,415 | -0.10% | 2.5천 |
|---|
| 2025.11.24 | ₩30,136 | ₩30,839 | ₩30,136 | ₩30,634 | +1.65% | 7.5천 |
|---|
| 2025.11.21 | ₩29,734 | ₩29,949 | ₩29,535 | ₩29,669 | -0.22% | 4.5천 |
|---|
| 2025.11.20 | ₩30,672 | ₩30,672 | ₩30,036 | ₩30,036 | -2.07% | 700 |
|---|
| 2025.11.19 | ₩31,096 | ₩31,096 | ₩30,176 | ₩30,404 | -2.23% | 6.3천 |
|---|
| 2025.11.18 | ₩30,490 | ₩30,980 | ₩30,490 | ₩30,846 | +1.17% | 1.1만 |
|---|
| 2025.11.17 | ₩30,966 | ₩30,966 | ₩30,417 | ₩30,456 | -1.65% | 2.6천 |
|---|
| 2025.11.14 | ₩31,301 | ₩31,301 | ₩30,960 | ₩30,960 | -1.09% | 1.1천 |
|---|
| 2025.11.13 | ₩32,440 | ₩32,440 | ₩31,698 | ₩31,698 | -2.29% | 4.6만 |
|---|
| 2025.11.12 | ₩32,420 | ₩32,428 | ₩32,400 | ₩32,428 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩32,480 | ₩32,480 | ₩32,038 | ₩32,038 | -1.36% | 6천 |
|---|
| 2025.11.10 | ₩32,039 | ₩32,560 | ₩32,039 | ₩32,448 | +1.28% | 1.9천 |
|---|
| 2025.11.07 | ₩31,408 | ₩31,904 | ₩31,408 | ₩31,856 | +1.42% | 10.7만 |
|---|
| 2025.11.06 | ₩31,676 | ₩31,690 | ₩31,341 | ₩31,368 | -0.97% | 1.5만 |
|---|
| 2025.11.05 | ₩31,576 | ₩31,810 | ₩31,529 | ₩31,789 | +0.67% | 8.9천 |
|---|
| 2025.11.04 | ₩31,730 | ₩31,730 | ₩30,979 | ₩30,979 | -2.37% | 9.7천 |
|---|
| 2025.11.03 | ₩32,694 | ₩32,694 | ₩32,145 | ₩32,171 | -1.60% | 1.1만 |
|---|
| 2025.10.31 | ₩32,989 | ₩33,002 | ₩32,627 | ₩32,855 | -0.41% | 7.8천 |
|---|
| 2025.10.30 | ₩32,547 | ₩32,547 | ₩32,378 | ₩32,378 | -0.52% | 1.4천 |
|---|
| 2025.10.29 | ₩33,485 | ₩33,554 | ₩32,460 | ₩32,603 | -2.63% | 1.7만 |
|---|
| 2025.10.28 | ₩33,471 | ₩33,592 | ₩33,297 | ₩33,426 | -0.14% | 19.2만 |
|---|
| 2025.10.27 | ₩33,565 | ₩33,632 | ₩33,471 | ₩33,625 | +0.18% | 15만 |
|---|
| 2025.10.24 | ₩33,685 | ₩36,418 | ₩33,418 | ₩33,668 | -0.05% | 23만 |
|---|