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 | ₩29,733 | ₩29,921 | ₩29,733 | ₩29,733 | 0.00% | 6.6만 |
| 2026.10.08 | ₩29,049 | ₩29,277 | ₩29,049 | ₩29,277 | +0.78% | 1.8만 |
| 2026.10.07 | ₩29,478 | ₩29,639 | ₩29,478 | ₩29,539 | +0.20% | 1.8천 |
| 2026.10.06 | ₩30,390 | ₩30,464 | ₩30,243 | ₩30,330 | -0.20% | 4.7천 |
| 2026.10.05 | ₩30,337 | ₩30,337 | ₩30,068 | ₩30,216 | -0.40% | 1.2천 |
| 2026.10.02 | ₩30,028 | ₩30,042 | ₩29,954 | ₩29,981 | -0.16% | 7.3천 |
| 2026.10.01 | ₩29,988 | ₩30,243 | ₩29,988 | ₩30,243 | +0.85% | 3.4천 |
| 2026.09.30 | ₩30,095 | ₩30,109 | ₩29,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,928 |
| -0.56% |
| 1.9천 |
| 2026.09.29 | ₩30,216 | ₩30,216 | ₩29,890 | ₩30,142 | -0.24% | 3.7천 |
|---|
| 2026.09.28 | ₩29,934 | ₩30,028 | ₩29,858 | ₩29,858 | -0.26% | 3.8천 |
|---|
| 2026.09.25 | ₩30,886 | ₩31,033 | ₩30,700 | ₩30,947 | +0.20% | 1.7만 |
|---|
| 2026.09.24 | ₩30,846 | ₩30,886 | ₩30,719 | ₩30,877 | +0.10% | 6.5만 |
|---|
| 2026.09.23 | ₩31,249 | ₩31,249 | ₩30,940 | ₩30,974 | -0.88% | 3.2천 |
|---|
| 2026.09.22 | ₩31,463 | ₩31,945 | ₩31,463 | ₩31,887 | +1.35% | 5.2천 |
|---|
| 2026.09.21 | ₩31,503 | ₩31,743 | ₩31,503 | ₩31,743 | +0.76% | 3.5천 |
|---|
| 2026.09.18 | ₩30,886 | ₩31,235 | ₩30,886 | ₩31,139 | +0.82% | 8.4천 |
|---|
| 2026.09.17 | ₩30,149 | ₩30,149 | ₩30,109 | ₩30,109 | -0.13% | 1.2천 |
|---|
| 2026.09.16 | ₩29,746 | ₩29,840 | ₩29,317 | ₩29,462 | -0.96% | 12.1만 |
|---|
| 2026.09.15 | ₩29,785 | ₩29,785 | ₩29,518 | ₩29,624 | -0.54% | 1.8만 |
|---|
| 2026.09.14 | ₩29,847 | ₩30,216 | ₩29,847 | ₩30,035 | +0.63% | 4.4천 |
|---|
| 2026.09.11 | ₩30,424 | ₩30,799 | ₩30,097 | ₩30,212 | -0.70% | 3.7천 |
|---|
| 2026.09.10 | ₩30,082 | ₩30,201 | ₩29,928 | ₩29,928 | -0.51% | 8.4천 |
|---|
| 2026.09.09 | ₩31,074 | ₩31,074 | ₩30,705 | ₩30,723 | -1.13% | 2.2천 |
|---|
| 2026.09.08 | ₩30,752 | ₩30,752 | ₩30,444 | ₩30,489 | -0.85% | 1.3만 |
|---|
| 2026.09.04 | ₩30,719 | ₩30,954 | ₩30,719 | ₩30,954 | +0.76% | 3.6천 |
|---|
| 2026.09.03 | ₩30,846 | ₩31,530 | ₩30,833 | ₩31,497 | +2.11% | 2만 |
|---|
| 2026.09.02 | ₩30,176 | ₩30,330 | ₩30,122 | ₩30,282 | +0.35% | 3.2천 |
|---|
| 2026.09.01 | ₩30,397 | ₩30,397 | ₩29,867 | ₩29,974 | -1.39% | 2.2천 |
|---|
| 2026.08.31 | ₩30,799 | ₩30,987 | ₩30,799 | ₩30,987 | +0.61% | 1.1천 |
|---|
| 2026.08.28 | ₩32,228 | ₩32,228 | ₩30,685 | ₩30,772 | -4.52% | 5.2천 |
|---|
| 2026.08.27 | ₩31,939 | ₩32,147 | ₩31,939 | ₩32,043 | +0.32% | 1.8천 |
|---|
| 2026.08.26 | ₩31,785 | ₩31,785 | ₩31,651 | ₩31,658 | -0.40% | 700 |
|---|
| 2026.08.25 | ₩31,718 | ₩32,093 | ₩31,718 | ₩32,047 | +1.04% | 9.3천 |
|---|
| 2026.08.24 | ₩32,067 | ₩32,375 | ₩31,892 | ₩31,993 | -0.23% | 1.4천 |
|---|
| 2026.08.21 | ₩31,396 | ₩31,772 | ₩31,384 | ₩31,655 | +0.82% | 2.2천 |
|---|
| 2026.08.20 | ₩30,216 | ₩30,605 | ₩30,189 | ₩30,598 | +1.26% | 5만 |
|---|
| 2026.08.19 | ₩28,566 | ₩29,552 | ₩28,566 | ₩29,552 | +3.45% | 5천 |
|---|
| 2026.08.18 | ₩28,164 | ₩28,164 | ₩27,912 | ₩27,912 | -0.90% | 6.7천 |
|---|
| 2026.08.17 | ₩28,164 | ₩28,466 | ₩28,164 | ₩28,408 | +0.87% | 3.7천 |
|---|
| 2026.08.14 | ₩27,949 | ₩27,949 | ₩27,882 | ₩27,929 | -0.07% | 3천 |
|---|
| 2026.08.13 | ₩28,066 | ₩28,164 | ₩27,855 | ₩27,855 | -0.75% | 1.3만 |
|---|
| 2026.08.12 | ₩28,338 | ₩28,338 | ₩28,171 | ₩28,171 | -0.59% | 4.2천 |
|---|
| 2026.08.11 | ₩28,097 | ₩28,097 | ₩27,896 | ₩27,983 | -0.41% | 1.9천 |
|---|
| 2026.08.10 | ₩28,030 | ₩28,258 | ₩28,030 | ₩28,211 | +0.65% | 3.6천 |
|---|
| 2026.08.07 | ₩28,191 | ₩28,191 | ₩27,889 | ₩28,004 | -0.66% | 2.1천 |
|---|
| 2026.08.06 | ₩27,520 | ₩27,520 | ₩27,306 | ₩27,391 | -0.47% | 5.9천 |
|---|
| 2026.08.05 | ₩27,346 | ₩27,534 | ₩27,346 | ₩27,504 | +0.58% | 1.8천 |
|---|
| 2026.08.04 | ₩26,474 | ₩26,528 | ₩26,380 | ₩26,488 | +0.05% | 9.3천 |
|---|
| 2026.08.03 | ₩25,857 | ₩26,156 | ₩25,857 | ₩26,156 | +1.16% | 3.3천 |
|---|
| 2026.07.31 | ₩26,025 | ₩26,085 | ₩25,923 | ₩26,025 | 0.00% | 2.2만 |
|---|
| 2026.07.30 | ₩26,501 | ₩26,662 | ₩26,501 | ₩26,662 | +0.61% | 2천 |
|---|
| 2026.07.29 | ₩26,045 | ₩26,689 | ₩25,938 | ₩26,142 | +0.37% | 18.2만 |
|---|
| 2026.07.28 | ₩25,985 | ₩26,206 | ₩25,938 | ₩26,085 | +0.39% | 7.3천 |
|---|
| 2026.07.27 | ₩26,435 | ₩26,627 | ₩26,435 | ₩26,627 | +0.73% | 1.7천 |
|---|
| 2026.07.24 | ₩26,246 | ₩26,333 | ₩26,246 | ₩26,266 | +0.08% | 8.9천 |
|---|
| 2026.07.23 | ₩26,407 | ₩26,407 | ₩26,179 | ₩26,269 | -0.52% | 1.1만 |
|---|
| 2026.07.22 | ₩27,198 | ₩27,198 | ₩26,970 | ₩27,003 | -0.72% | 1만 |
|---|
| 2026.07.21 | ₩26,662 | ₩26,825 | ₩26,648 | ₩26,803 | +0.53% | 3.3천 |
|---|
| 2026.07.20 | ₩25,978 | ₩26,272 | ₩25,978 | ₩26,077 | +0.38% | 4.9천 |
|---|
| 2026.07.17 | ₩25,703 | ₩25,938 | ₩25,683 | ₩25,931 | +0.89% | 1.7만 |
|---|
| 2026.07.16 | ₩25,871 | ₩25,951 | ₩25,710 | ₩25,783 | -0.34% | 1.4만 |
|---|
| 2026.07.15 | ₩26,514 | ₩26,588 | ₩26,246 | ₩26,396 | -0.45% | 3.5천 |
|---|
| 2026.07.14 | ₩26,494 | ₩26,528 | ₩26,394 | ₩26,441 | -0.20% | 6.9만 |
|---|
| 2026.07.13 | ₩25,990 | ₩25,990 | ₩25,649 | ₩25,750 | -0.92% | 2.3천 |
|---|
| 2026.07.10 | ₩26,615 | ₩26,661 | ₩26,521 | ₩26,561 | -0.20% | 7.4천 |
|---|
| 2026.07.09 | ₩26,367 | ₩26,555 | ₩26,367 | ₩26,494 | +0.48% | 2.9천 |
|---|
| 2026.07.08 | ₩26,058 | ₩26,125 | ₩25,723 | ₩26,084 | +0.10% | 1만 |
|---|
| 2026.07.07 | ₩26,836 | ₩26,850 | ₩26,514 | ₩26,635 | -0.75% | 1.6천 |
|---|
| 2026.07.06 | ₩26,796 | ₩27,004 | ₩26,796 | ₩27,003 | +0.77% | 3.9천 |
|---|
| 2026.07.02 | ₩26,420 | ₩26,447 | ₩26,286 | ₩26,378 | -0.16% | 8.7천 |
|---|
| 2026.07.01 | ₩25,428 | ₩25,909 | ₩25,428 | ₩25,636 | +0.82% | 7.7천 |
|---|
| 2026.06.30 | ₩25,294 | ₩25,643 | ₩25,294 | ₩25,348 | +0.21% | 3.9천 |
|---|
| 2026.06.29 | ₩25,456 | ₩25,535 | ₩25,327 | ₩25,492 | +0.14% | 4.7천 |
|---|
| 2026.06.26 | ₩25,669 | ₩25,817 | ₩25,616 | ₩25,664 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩25,181 | ₩25,441 | ₩25,181 | ₩25,272 | +0.36% | 4.6천 |
|---|
| 2026.06.24 | ₩25,690 | ₩25,690 | ₩25,039 | ₩25,171 | -2.02% | 6.4천 |
|---|
| 2026.06.23 | ₩26,669 | ₩26,689 | ₩26,488 | ₩26,488 | -0.68% | 2.9천 |
|---|
| 2026.06.22 | ₩27,695 | ₩27,695 | ₩27,446 | ₩27,491 | -0.74% | 1.9만 |
|---|
| 2026.06.18 | ₩28,016 | ₩28,083 | ₩27,239 | ₩27,434 | -2.08% | 1.4만 |
|---|
| 2026.06.17 | ₩28,888 | ₩28,888 | ₩28,079 | ₩28,079 | -2.80% | 26.3만 |
|---|
| 2026.06.16 | ₩28,962 | ₩28,962 | ₩28,814 | ₩28,871 | -0.31% | 4.7천 |
|---|
| 2026.06.15 | ₩29,197 | ₩29,217 | ₩28,966 | ₩28,966 | -0.79% | 7천 |
|---|
| 2026.06.12 | ₩27,855 | ₩28,137 | ₩27,855 | ₩28,016 | +0.58% | 2.6천 |
|---|
| 2026.06.11 | ₩27,118 | ₩28,199 | ₩27,118 | ₩28,164 | +3.86% | 30.7만 |
|---|
| 2026.06.10 | ₩27,668 | ₩27,668 | ₩27,091 | ₩27,150 | -1.87% | 4천 |
|---|
| 2026.06.09 | ₩28,526 | ₩28,526 | ₩27,842 | ₩27,923 | -2.12% | 7천 |
|---|
| 2026.06.08 | ₩28,781 | ₩28,861 | ₩28,675 | ₩28,675 | -0.37% | 4.2만 |
|---|
| 2026.06.05 | ₩28,519 | ₩28,519 | ₩28,097 | ₩28,220 | -1.05% | 3.4천 |
|---|
| 2026.06.04 | ₩29,921 | ₩29,988 | ₩29,901 | ₩29,901 | -0.07% | 2.1천 |
|---|
| 2026.06.03 | ₩30,216 | ₩30,216 | ₩29,901 | ₩29,901 | -1.04% | 700 |
|---|
| 2026.06.02 | ₩30,759 | ₩30,759 | ₩30,511 | ₩30,563 | -0.64% | 1.3천 |
|---|
| 2026.06.01 | ₩31,141 | ₩31,141 | ₩31,076 | ₩31,076 | -0.21% | 800 |
|---|
| 2026.05.29 | ₩31,356 | ₩31,772 | ₩31,356 | ₩31,591 | +0.75% | 6.4천 |
|---|
| 2026.05.28 | ₩31,128 | ₩31,450 | ₩31,128 | ₩31,422 | +0.94% | 1만 |
|---|
| 2026.05.27 | ₩31,316 | ₩31,369 | ₩31,249 | ₩31,369 | +0.17% | 6.1천 |
|---|
| 2026.05.26 | ₩32,161 | ₩32,161 | ₩31,798 | ₩31,926 | -0.73% | 5.6천 |
|---|
| 2026.05.22 | ₩31,986 | ₩31,986 | ₩31,781 | ₩31,781 | -0.64% | 1천 |
|---|
| 2026.05.21 | ₩32,254 | ₩32,336 | ₩32,228 | ₩32,283 | +0.09% | 2.4천 |
|---|
| 2026.05.20 | ₩31,812 | ₩32,229 | ₩31,785 | ₩32,229 | +1.31% | 2.2천 |
|---|
| 2026.05.19 | ₩31,725 | ₩31,886 | ₩31,672 | ₩31,672 | -0.16% | 3.6천 |
|---|
| 2026.05.18 | ₩32,228 | ₩32,311 | ₩32,228 | ₩32,311 | +0.26% | 1천 |
|---|
| 2026.05.15 | ₩32,623 | ₩32,670 | ₩32,489 | ₩32,489 | -0.41% | 2.6천 |
|---|
| 2026.05.14 | ₩34,159 | ₩34,199 | ₩33,930 | ₩33,930 | -0.67% | 1.5천 |
|---|
| 2026.05.13 | ₩34,306 | ₩34,306 | ₩34,145 | ₩34,203 | -0.30% | 2.1천 |
|---|
| 2026.05.12 | ₩34,092 | ₩34,340 | ₩33,837 | ₩34,340 | +0.73% | 3.2천 |
|---|
| 2026.05.11 | ₩34,414 | ₩34,545 | ₩34,360 | ₩34,541 | +0.37% | 2.6천 |
|---|
| 2026.05.08 | ₩33,716 | ₩33,770 | ₩33,716 | ₩33,763 | +0.14% | 1.9천 |
|---|
| 2026.05.07 | ₩33,891 | ₩33,991 | ₩33,511 | ₩33,511 | -1.12% | 1.1천 |
|---|
| 2026.05.06 | ₩33,529 | ₩33,569 | ₩33,389 | ₩33,533 | +0.01% | 3.5천 |
|---|
| 2026.05.05 | ₩32,710 | ₩32,824 | ₩32,631 | ₩32,650 | -0.18% | 2.1천 |
|---|
| 2026.05.04 | ₩32,415 | ₩32,415 | ₩32,321 | ₩32,342 | -0.23% | 3.8천 |
|---|
| 2026.05.01 | ₩32,771 | ₩32,818 | ₩32,710 | ₩32,710 | -0.18% | 1.7천 |
|---|
| 2026.04.30 | ₩32,254 | ₩32,362 | ₩32,241 | ₩32,281 | +0.08% | 1.7천 |
|---|
| 2026.04.29 | ₩31,651 | ₩31,772 | ₩31,651 | ₩31,706 | +0.17% | 5.4천 |
|---|
| 2026.04.28 | ₩32,053 | ₩32,194 | ₩32,053 | ₩32,194 | +0.44% | 1.4천 |
|---|
| 2026.04.27 | ₩32,912 | ₩32,912 | ₩32,657 | ₩32,736 | -0.53% | 6.7천 |
|---|
| 2026.04.24 | ₩32,952 | ₩33,098 | ₩32,912 | ₩33,014 | +0.19% | 3.4천 |
|---|
| 2026.04.23 | ₩33,086 | ₩33,246 | ₩32,912 | ₩32,954 | -0.40% | 32.6만 |
|---|
| 2026.04.22 | ₩33,435 | ₩33,529 | ₩33,435 | ₩33,498 | +0.19% | 3.7천 |
|---|
| 2026.04.21 | ₩33,260 | ₩33,260 | ₩32,583 | ₩32,583 | -2.04% | 2.6천 |
|---|
| 2026.04.20 | ₩33,401 | ₩33,609 | ₩33,401 | ₩33,524 | +0.37% | 1.2천 |
|---|
| 2026.04.17 | ₩34,011 | ₩34,320 | ₩34,011 | ₩34,027 | +0.05% | 5.6만 |
|---|
| 2026.04.16 | ₩33,301 | ₩33,368 | ₩33,068 | ₩33,309 | +0.02% | 1.3천 |
|---|
| 2026.04.15 | ₩33,435 | ₩33,435 | ₩33,193 | ₩33,390 | -0.13% | 3.2천 |
|---|
| 2026.04.14 | ₩33,435 | ₩33,435 | ₩33,355 | ₩33,355 | -0.24% | 700 |
|---|
| 2026.04.13 | ₩32,127 | ₩32,582 | ₩32,127 | ₩32,582 | +1.42% | 3.9천 |
|---|
| 2026.04.10 | ₩32,592 | ₩32,737 | ₩32,592 | ₩32,657 | +0.20% | 3.4천 |
|---|
| 2026.04.09 | ₩32,462 | ₩32,476 | ₩32,462 | ₩32,476 | +0.04% | 1.1천 |
|---|
| 2026.04.08 | ₩32,315 | ₩32,395 | ₩31,973 | ₩32,147 | -0.52% | 10.5만 |
|---|
| 2026.04.07 | ₩31,383 | ₩31,620 | ₩31,121 | ₩31,620 | +0.76% | 7천 |
|---|
| 2026.04.06 | ₩31,558 | ₩31,611 | ₩31,517 | ₩31,577 | +0.06% | 2.3만 |
|---|
| 2026.04.02 | ₩31,235 | ₩31,329 | ₩31,195 | ₩31,242 | +0.02% | 1.6천 |
|---|
| 2026.04.01 | ₩32,093 | ₩32,093 | ₩31,865 | ₩31,946 | -0.46% | 2.8만 |
|---|
| 2026.03.31 | ₩30,928 | ₩31,624 | ₩30,928 | ₩31,624 | +2.25% | 2.3천 |
|---|
| 2026.03.30 | ₩30,672 | ₩30,885 | ₩30,402 | ₩30,491 | -0.59% | 3.6천 |
|---|
| 2026.03.27 | ₩30,471 | ₩30,471 | ₩30,337 | ₩30,409 | -0.20% | 1.6만 |
|---|
| 2026.03.26 | ₩30,565 | ₩30,605 | ₩30,051 | ₩30,051 | -1.68% | 3.1천 |
|---|
| 2026.03.25 | ₩31,597 | ₩31,611 | ₩30,900 | ₩31,105 | -1.56% | 8.7만 |
|---|
| 2026.03.24 | ₩29,626 | ₩29,793 | ₩29,425 | ₩29,635 | +0.03% | 9.4만 |
|---|
| 2026.03.23 | ₩29,907 | ₩30,182 | ₩29,746 | ₩29,764 | -0.48% | 8.8만 |
|---|
| 2026.03.20 | ₩30,221 | ₩30,457 | ₩29,907 | ₩29,938 | -0.94% | 2.4천 |
|---|
| 2026.03.19 | ₩30,042 | ₩30,750 | ₩30,042 | ₩30,750 | +2.36% | 2.2천 |
|---|
| 2026.03.18 | ₩32,161 | ₩32,161 | ₩31,745 | ₩31,765 | -1.23% | 2.5천 |
|---|
| 2026.03.17 | ₩33,301 | ₩33,301 | ₩33,073 | ₩33,073 | -0.68% | 3.8천 |
|---|
| 2026.03.16 | ₩33,341 | ₩33,341 | ₩32,965 | ₩33,225 | -0.35% | 4.2천 |
|---|
| 2026.03.13 | ₩33,421 | ₩33,582 | ₩32,603 | ₩32,627 | -2.38% | 8.8천 |
|---|
| 2026.03.12 | ₩33,515 | ₩33,515 | ₩33,059 | ₩33,101 | -1.24% | 2만 |
|---|
| 2026.03.11 | ₩33,476 | ₩33,582 | ₩33,287 | ₩33,569 | +0.28% | 1.2만 |
|---|
| 2026.03.10 | ₩33,998 | ₩34,145 | ₩33,582 | ₩33,740 | -0.76% | 5.5천 |
|---|
| 2026.03.09 | ₩32,824 | ₩33,394 | ₩32,824 | ₩33,374 | +1.68% | 10.4만 |
|---|
| 2026.03.06 | ₩33,032 | ₩33,126 | ₩32,949 | ₩33,008 | -0.07% | 2.1천 |
|---|
| 2026.03.05 | ₩33,291 | ₩33,291 | ₩32,871 | ₩33,102 | -0.57% | 4.1천 |
|---|
| 2026.03.04 | ₩33,756 | ₩33,864 | ₩33,448 | ₩33,655 | -0.30% | 1.1만 |
|---|
| 2026.03.03 | ₩32,617 | ₩33,050 | ₩32,617 | ₩32,720 | +0.32% | 1.4만 |
|---|
| 2026.03.02 | ₩34,112 | ₩34,400 | ₩34,065 | ₩34,359 | +0.72% | 1.3만 |
|---|
| 2026.02.27 | ₩33,703 | ₩33,958 | ₩33,703 | ₩33,917 | +0.64% | 9.2천 |
|---|
| 2026.02.26 | ₩33,283 | ₩33,609 | ₩33,153 | ₩33,606 | +0.97% | 2.6천 |
|---|
| 2026.02.25 | ₩33,810 | ₩34,159 | ₩33,679 | ₩33,679 | -0.39% | 5.3천 |
|---|
| 2026.02.24 | ₩32,321 | ₩32,845 | ₩32,321 | ₩32,815 | +1.53% | 2.6천 |
|---|
| 2026.02.23 | ₩33,044 | ₩33,193 | ₩32,963 | ₩33,126 | +0.25% | 1.3만 |
|---|
| 2026.02.20 | ₩32,442 | ₩32,847 | ₩32,442 | ₩32,847 | +1.25% | 17.6만 |
|---|
| 2026.02.19 | ₩31,731 | ₩31,933 | ₩31,718 | ₩31,878 | +0.46% | 8.7천 |
|---|
| 2026.02.18 | ₩31,743 | ₩31,919 | ₩31,550 | ₩31,620 | -0.39% | 4.2천 |
|---|
| 2026.02.17 | ₩31,176 | ₩31,222 | ₩30,880 | ₩31,149 | -0.09% | 6.7천 |
|---|
| 2026.02.13 | ₩31,933 | ₩32,201 | ₩31,933 | ₩32,122 | +0.59% | 9만 |
|---|
| 2026.02.12 | ₩32,630 | ₩32,630 | ₩30,994 | ₩31,025 | -4.92% | 2.6만 |
|---|
| 2026.02.11 | ₩32,831 | ₩32,858 | ₩32,389 | ₩32,836 | +0.02% | 4.2천 |
|---|
| 2026.02.10 | ₩32,938 | ₩32,938 | ₩32,415 | ₩32,489 | -1.36% | 8.8천 |
|---|
| 2026.02.09 | ₩32,710 | ₩33,385 | ₩32,710 | ₩33,385 | +2.06% | 14.8만 |
|---|
| 2026.02.06 | ₩30,994 | ₩32,201 | ₩30,994 | ₩32,068 | +3.47% | 5.5천 |
|---|
| 2026.02.05 | ₩31,168 | ₩31,611 | ₩29,968 | ₩29,968 | -3.85% | 5.2천 |
|---|
| 2026.02.04 | ₩33,703 | ₩33,703 | ₩32,953 | ₩33,311 | -1.16% | 9.6만 |
|---|
| 2026.02.03 | ₩34,078 | ₩34,212 | ₩33,113 | ₩33,675 | -1.18% | 7.1천 |
|---|
| 2026.02.02 | ₩32,912 | ₩32,925 | ₩32,228 | ₩32,529 | -1.16% | 5.5만 |
|---|
| 2026.01.30 | ₩36,285 | ₩36,331 | ₩33,455 | ₩34,483 | -4.96% | 9.2천 |
|---|
| 2026.01.29 | ₩41,213 | ₩41,213 | ₩38,518 | ₩39,951 | -3.06% | 2.8만 |
|---|
| 2026.01.28 | ₩40,207 | ₩40,930 | ₩40,181 | ₩40,797 | +1.47% | 2.2만 |
|---|
| 2026.01.27 | ₩38,450 | ₩39,699 | ₩38,425 | ₩39,699 | +3.25% | 2.3만 |
|---|
| 2026.01.26 | ₩38,665 | ₩39,093 | ₩38,563 | ₩38,563 | -0.26% | 3천 |
|---|
| 2026.01.23 | ₩37,579 | ₩38,058 | ₩37,486 | ₩38,058 | +1.27% | 6.2천 |
|---|
| 2026.01.22 | ₩36,787 | ₩37,277 | ₩36,727 | ₩37,225 | +1.19% | 4.5천 |
|---|
| 2026.01.21 | ₩36,828 | ₩36,989 | ₩36,278 | ₩36,734 | -0.25% | 1.3만 |
|---|
| 2026.01.20 | ₩36,747 | ₩36,747 | ₩36,425 | ₩36,543 | -0.55% | 6천 |
|---|
| 2026.01.16 | ₩36,582 | ₩36,620 | ₩36,063 | ₩36,566 | -0.04% | 6.8천 |
|---|
| 2026.01.15 | ₩36,694 | ₩37,044 | ₩36,694 | ₩36,821 | +0.35% | 3.9만 |
|---|
| 2026.01.14 | ₩37,190 | ₩37,485 | ₩37,109 | ₩37,466 | +0.74% | 2.6천 |
|---|
| 2026.01.13 | ₩36,069 | ₩36,330 | ₩35,916 | ₩36,074 | +0.01% | 1.4만 |
|---|
| 2026.01.12 | ₩35,245 | ₩35,761 | ₩35,245 | ₩35,520 | +0.78% | 7천 |
|---|
| 2026.01.09 | ₩34,186 | ₩34,856 | ₩34,186 | ₩34,481 | +0.86% | 1만 |
|---|
| 2026.01.08 | ₩33,703 | ₩34,204 | ₩33,665 | ₩34,204 | +1.49% | 9.5천 |
|---|
| 2026.01.07 | ₩34,373 | ₩34,534 | ₩34,132 | ₩34,320 | -0.16% | 1.6만 |
|---|
| 2026.01.06 | ₩35,151 | ₩35,245 | ₩34,776 | ₩35,072 | -0.23% | 3.3만 |
|---|
| 2026.01.05 | ₩34,467 | ₩34,749 | ₩34,467 | ₩34,618 | +0.44% | 5.9천 |
|---|
| 2026.01.02 | ₩33,103 | ₩33,341 | ₩33,042 | ₩33,144 | +0.12% | 3.3천 |
|---|
| 2025.12.31 | ₩32,871 | ₩32,871 | ₩32,442 | ₩32,466 | -1.23% | 1.9천 |
|---|
| 2025.12.30 | ₩33,217 | ₩33,327 | ₩33,097 | ₩33,097 | -0.36% | 800 |
|---|
| 2025.12.29 | ₩32,999 | ₩33,005 | ₩32,547 | ₩32,626 | -1.13% | 5.1천 |
|---|
| 2025.12.26 | ₩33,891 | ₩34,045 | ₩33,891 | ₩34,045 | +0.46% | 400 |
|---|
| 2025.12.24 | ₩32,885 | ₩33,339 | ₩32,857 | ₩33,201 | +0.96% | 5.1천 |
|---|
| 2025.12.23 | ₩33,233 | ₩33,288 | ₩33,113 | ₩33,288 | +0.17% | 1.4천 |
|---|
| 2025.12.22 | ₩33,233 | ₩33,233 | ₩33,032 | ₩33,047 | -0.56% | 6.8천 |
|---|
| 2025.12.19 | ₩32,442 | ₩32,794 | ₩32,442 | ₩32,655 | +0.66% | 46.7만 |
|---|
| 2025.12.18 | ₩32,496 | ₩32,496 | ₩31,914 | ₩31,914 | -1.79% | 1.4천 |
|---|
| 2025.12.17 | ₩32,617 | ₩32,617 | ₩32,224 | ₩32,224 | -1.20% | 200 |
|---|
| 2025.12.16 | ₩32,013 | ₩32,152 | ₩32,013 | ₩32,025 | +0.04% | 400 |
|---|
| 2025.12.15 | ₩32,013 | ₩32,013 | ₩31,664 | ₩31,878 | -0.42% | 600 |
|---|
| 2025.12.12 | ₩32,979 | ₩33,032 | ₩31,919 | ₩32,150 | -2.51% | 1만 |
|---|
| 2025.12.11 | ₩32,321 | ₩32,596 | ₩32,308 | ₩32,529 | +0.64% | 1.7만 |
|---|
| 2025.12.10 | ₩31,946 | ₩32,553 | ₩31,946 | ₩32,449 | +1.57% | 9.7천 |
|---|
| 2025.12.09 | ₩31,678 | ₩32,549 | ₩31,678 | ₩32,343 | +2.10% | 19.6만 |
|---|
| 2025.12.08 | ₩31,584 | ₩31,684 | ₩31,470 | ₩31,609 | +0.08% | 1.1천 |
|---|
| 2025.12.05 | ₩31,450 | ₩31,455 | ₩31,450 | ₩31,455 | +0.02% | 4.9천 |
|---|
| 2025.12.04 | ₩31,772 | ₩31,772 | ₩31,611 | ₩31,737 | -0.11% | 7.4천 |
|---|
| 2025.12.03 | ₩31,805 | ₩31,890 | ₩31,805 | ₩31,890 | +0.27% | 600 |
|---|
| 2025.12.02 | ₩31,182 | ₩31,633 | ₩31,182 | ₩31,633 | +1.45% | 2.3천 |
|---|
| 2025.12.01 | ₩31,182 | ₩31,235 | ₩30,886 | ₩30,988 | -0.62% | 4.5천 |
|---|
| 2025.11.28 | ₩31,544 | ₩31,631 | ₩31,513 | ₩31,513 | -0.10% | 2천 |
|---|
| 2025.11.26 | ₩30,531 | ₩31,088 | ₩30,511 | ₩30,999 | +1.53% | 2.2천 |
|---|
| 2025.11.25 | ₩30,484 | ₩30,558 | ₩30,335 | ₩30,455 | -0.10% | 2.5천 |
|---|
| 2025.11.24 | ₩30,176 | ₩30,880 | ₩30,176 | ₩30,675 | +1.65% | 7.5천 |
|---|
| 2025.11.21 | ₩29,773 | ₩29,988 | ₩29,573 | ₩29,708 | -0.22% | 4.5천 |
|---|
| 2025.11.20 | ₩30,712 | ₩30,712 | ₩30,075 | ₩30,075 | -2.07% | 700 |
|---|
| 2025.11.19 | ₩31,137 | ₩31,137 | ₩30,216 | ₩30,444 | -2.23% | 6.3천 |
|---|
| 2025.11.18 | ₩30,530 | ₩31,021 | ₩30,530 | ₩30,886 | +1.17% | 1.1만 |
|---|
| 2025.11.17 | ₩31,007 | ₩31,007 | ₩30,457 | ₩30,496 | -1.65% | 2.6천 |
|---|
| 2025.11.14 | ₩31,342 | ₩31,342 | ₩31,000 | ₩31,000 | -1.09% | 1.1천 |
|---|
| 2025.11.13 | ₩32,482 | ₩32,482 | ₩31,739 | ₩31,739 | -2.29% | 4.6만 |
|---|
| 2025.11.12 | ₩32,462 | ₩32,470 | ₩32,442 | ₩32,470 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩32,523 | ₩32,523 | ₩32,080 | ₩32,080 | -1.36% | 6천 |
|---|
| 2025.11.10 | ₩32,081 | ₩32,603 | ₩32,081 | ₩32,490 | +1.28% | 1.9천 |
|---|
| 2025.11.07 | ₩31,450 | ₩31,946 | ₩31,450 | ₩31,898 | +1.42% | 10.7만 |
|---|
| 2025.11.06 | ₩31,718 | ₩31,731 | ₩31,383 | ₩31,409 | -0.97% | 1.5만 |
|---|
| 2025.11.05 | ₩31,617 | ₩31,852 | ₩31,570 | ₩31,831 | +0.67% | 8.9천 |
|---|
| 2025.11.04 | ₩31,772 | ₩31,772 | ₩31,019 | ₩31,019 | -2.37% | 9.7천 |
|---|
| 2025.11.03 | ₩32,737 | ₩32,737 | ₩32,187 | ₩32,213 | -1.60% | 1.1만 |
|---|
| 2025.10.31 | ₩33,032 | ₩33,046 | ₩32,670 | ₩32,898 | -0.41% | 7.8천 |
|---|
| 2025.10.30 | ₩32,590 | ₩32,590 | ₩32,421 | ₩32,421 | -0.52% | 1.4천 |
|---|
| 2025.10.29 | ₩33,529 | ₩33,598 | ₩32,503 | ₩32,646 | -2.63% | 1.7만 |
|---|
| 2025.10.28 | ₩33,515 | ₩33,636 | ₩33,341 | ₩33,469 | -0.14% | 19.2만 |
|---|
| 2025.10.27 | ₩33,609 | ₩33,676 | ₩33,515 | ₩33,669 | +0.18% | 15만 |
|---|
| 2025.10.24 | ₩33,730 | ₩36,466 | ₩33,461 | ₩33,712 | -0.05% | 23만 |
|---|