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 | ₩29,743 | ₩29,930 | ₩29,743 | ₩29,743 | 0.00% | 6.6만 |
| 2026.10.08 | ₩29,058 | ₩29,286 | ₩29,058 | ₩29,286 | +0.78% | 1.8만 |
| 2026.10.07 | ₩29,488 | ₩29,649 | ₩29,488 | ₩29,548 | +0.20% | 1.8천 |
| 2026.10.06 | ₩30,400 | ₩30,474 | ₩30,252 | ₩30,340 | -0.20% | 4.7천 |
| 2026.10.05 | ₩30,346 | ₩30,346 | ₩30,078 | ₩30,226 | -0.40% | 1.2천 |
| 2026.10.02 | ₩30,038 | ₩30,051 | ₩29,964 | ₩29,991 | -0.16% | 7.3천 |
| 2026.10.01 | ₩29,998 | ₩30,252 | ₩29,998 | ₩30,252 | +0.85% | 3.4천 |
| 2026.09.30 | ₩30,105 | ₩30,118 | ₩29,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,937 |
| -0.56% |
| 1.9천 |
| 2026.09.29 | ₩30,226 | ₩30,226 | ₩29,900 | ₩30,152 | -0.24% | 3.7천 |
|---|
| 2026.09.28 | ₩29,944 | ₩30,038 | ₩29,867 | ₩29,867 | -0.26% | 3.8천 |
|---|
| 2026.09.25 | ₩30,896 | ₩31,043 | ₩30,710 | ₩30,957 | +0.20% | 1.7만 |
|---|
| 2026.09.24 | ₩30,856 | ₩30,896 | ₩30,729 | ₩30,887 | +0.10% | 6.5만 |
|---|
| 2026.09.23 | ₩31,259 | ₩31,259 | ₩30,950 | ₩30,984 | -0.88% | 3.2천 |
|---|
| 2026.09.22 | ₩31,473 | ₩31,955 | ₩31,473 | ₩31,897 | +1.35% | 5.2천 |
|---|
| 2026.09.21 | ₩31,513 | ₩31,754 | ₩31,513 | ₩31,754 | +0.76% | 3.5천 |
|---|
| 2026.09.18 | ₩30,896 | ₩31,245 | ₩30,896 | ₩31,149 | +0.82% | 8.4천 |
|---|
| 2026.09.17 | ₩30,158 | ₩30,158 | ₩30,118 | ₩30,118 | -0.13% | 1.2천 |
|---|
| 2026.09.16 | ₩29,756 | ₩29,850 | ₩29,327 | ₩29,472 | -0.96% | 12.1만 |
|---|
| 2026.09.15 | ₩29,795 | ₩29,795 | ₩29,528 | ₩29,634 | -0.54% | 1.8만 |
|---|
| 2026.09.14 | ₩29,857 | ₩30,226 | ₩29,857 | ₩30,044 | +0.63% | 4.4천 |
|---|
| 2026.09.11 | ₩30,434 | ₩30,809 | ₩30,106 | ₩30,222 | -0.70% | 3.7천 |
|---|
| 2026.09.10 | ₩30,091 | ₩30,211 | ₩29,937 | ₩29,937 | -0.51% | 8.4천 |
|---|
| 2026.09.09 | ₩31,084 | ₩31,084 | ₩30,715 | ₩30,733 | -1.13% | 2.2천 |
|---|
| 2026.09.08 | ₩30,762 | ₩30,762 | ₩30,454 | ₩30,499 | -0.85% | 1.3만 |
|---|
| 2026.09.04 | ₩30,729 | ₩30,963 | ₩30,729 | ₩30,963 | +0.76% | 3.6천 |
|---|
| 2026.09.03 | ₩30,856 | ₩31,540 | ₩30,843 | ₩31,507 | +2.11% | 2만 |
|---|
| 2026.09.02 | ₩30,185 | ₩30,340 | ₩30,132 | ₩30,291 | +0.35% | 3.2천 |
|---|
| 2026.09.01 | ₩30,407 | ₩30,407 | ₩29,877 | ₩29,984 | -1.39% | 2.2천 |
|---|
| 2026.08.31 | ₩30,809 | ₩30,997 | ₩30,809 | ₩30,997 | +0.61% | 1.1천 |
|---|
| 2026.08.28 | ₩32,238 | ₩32,238 | ₩30,695 | ₩30,782 | -4.52% | 5.2천 |
|---|
| 2026.08.27 | ₩31,949 | ₩32,157 | ₩31,949 | ₩32,053 | +0.32% | 1.8천 |
|---|
| 2026.08.26 | ₩31,795 | ₩31,795 | ₩31,661 | ₩31,668 | -0.40% | 700 |
|---|
| 2026.08.25 | ₩31,728 | ₩32,104 | ₩31,728 | ₩32,057 | +1.04% | 9.3천 |
|---|
| 2026.08.24 | ₩32,077 | ₩32,385 | ₩31,903 | ₩32,003 | -0.23% | 1.4천 |
|---|
| 2026.08.21 | ₩31,406 | ₩31,782 | ₩31,394 | ₩31,665 | +0.82% | 2.2천 |
|---|
| 2026.08.20 | ₩30,226 | ₩30,615 | ₩30,199 | ₩30,608 | +1.26% | 5만 |
|---|
| 2026.08.19 | ₩28,575 | ₩29,561 | ₩28,575 | ₩29,561 | +3.45% | 5천 |
|---|
| 2026.08.18 | ₩28,173 | ₩28,173 | ₩27,921 | ₩27,921 | -0.90% | 6.7천 |
|---|
| 2026.08.17 | ₩28,173 | ₩28,475 | ₩28,173 | ₩28,417 | +0.87% | 3.7천 |
|---|
| 2026.08.14 | ₩27,958 | ₩27,958 | ₩27,891 | ₩27,938 | -0.07% | 3천 |
|---|
| 2026.08.13 | ₩28,075 | ₩28,173 | ₩27,864 | ₩27,864 | -0.75% | 1.3만 |
|---|
| 2026.08.12 | ₩28,347 | ₩28,347 | ₩28,180 | ₩28,180 | -0.59% | 4.2천 |
|---|
| 2026.08.11 | ₩28,106 | ₩28,106 | ₩27,905 | ₩27,992 | -0.41% | 1.9천 |
|---|
| 2026.08.10 | ₩28,039 | ₩28,267 | ₩28,039 | ₩28,220 | +0.65% | 3.6천 |
|---|
| 2026.08.07 | ₩28,200 | ₩28,200 | ₩27,898 | ₩28,013 | -0.66% | 2.1천 |
|---|
| 2026.08.06 | ₩27,529 | ₩27,529 | ₩27,314 | ₩27,400 | -0.47% | 5.9천 |
|---|
| 2026.08.05 | ₩27,355 | ₩27,542 | ₩27,355 | ₩27,513 | +0.58% | 1.8천 |
|---|
| 2026.08.04 | ₩26,483 | ₩26,536 | ₩26,389 | ₩26,496 | +0.05% | 9.3천 |
|---|
| 2026.08.03 | ₩25,865 | ₩26,165 | ₩25,865 | ₩26,165 | +1.16% | 3.3천 |
|---|
| 2026.07.31 | ₩26,033 | ₩26,094 | ₩25,931 | ₩26,033 | 0.00% | 2.2만 |
|---|
| 2026.07.30 | ₩26,509 | ₩26,670 | ₩26,509 | ₩26,670 | +0.61% | 2천 |
|---|
| 2026.07.29 | ₩26,053 | ₩26,697 | ₩25,946 | ₩26,150 | +0.37% | 18.2만 |
|---|
| 2026.07.28 | ₩25,993 | ₩26,214 | ₩25,946 | ₩26,094 | +0.39% | 7.3천 |
|---|
| 2026.07.27 | ₩26,444 | ₩26,636 | ₩26,444 | ₩26,636 | +0.73% | 1.7천 |
|---|
| 2026.07.24 | ₩26,255 | ₩26,342 | ₩26,255 | ₩26,275 | +0.08% | 8.9천 |
|---|
| 2026.07.23 | ₩26,416 | ₩26,416 | ₩26,187 | ₩26,277 | -0.52% | 1.1만 |
|---|
| 2026.07.22 | ₩27,207 | ₩27,207 | ₩26,979 | ₩27,011 | -0.72% | 1만 |
|---|
| 2026.07.21 | ₩26,670 | ₩26,834 | ₩26,657 | ₩26,811 | +0.53% | 3.3천 |
|---|
| 2026.07.20 | ₩25,986 | ₩26,280 | ₩25,986 | ₩26,085 | +0.38% | 4.9천 |
|---|
| 2026.07.17 | ₩25,711 | ₩25,946 | ₩25,691 | ₩25,939 | +0.89% | 1.7만 |
|---|
| 2026.07.16 | ₩25,879 | ₩25,959 | ₩25,718 | ₩25,792 | -0.34% | 1.4만 |
|---|
| 2026.07.15 | ₩26,523 | ₩26,597 | ₩26,255 | ₩26,405 | -0.45% | 3.5천 |
|---|
| 2026.07.14 | ₩26,503 | ₩26,536 | ₩26,402 | ₩26,449 | -0.20% | 6.9만 |
|---|
| 2026.07.13 | ₩25,998 | ₩25,998 | ₩25,658 | ₩25,758 | -0.92% | 2.3천 |
|---|
| 2026.07.10 | ₩26,623 | ₩26,669 | ₩26,530 | ₩26,570 | -0.20% | 7.4천 |
|---|
| 2026.07.09 | ₩26,375 | ₩26,563 | ₩26,375 | ₩26,503 | +0.48% | 2.9천 |
|---|
| 2026.07.08 | ₩26,067 | ₩26,134 | ₩25,731 | ₩26,092 | +0.10% | 1만 |
|---|
| 2026.07.07 | ₩26,845 | ₩26,858 | ₩26,523 | ₩26,644 | -0.75% | 1.6천 |
|---|
| 2026.07.06 | ₩26,805 | ₩27,013 | ₩26,805 | ₩27,011 | +0.77% | 3.9천 |
|---|
| 2026.07.02 | ₩26,429 | ₩26,456 | ₩26,295 | ₩26,386 | -0.16% | 8.7천 |
|---|
| 2026.07.01 | ₩25,436 | ₩25,918 | ₩25,436 | ₩25,644 | +0.82% | 7.7천 |
|---|
| 2026.06.30 | ₩25,302 | ₩25,651 | ₩25,302 | ₩25,356 | +0.21% | 3.9천 |
|---|
| 2026.06.29 | ₩25,464 | ₩25,543 | ₩25,336 | ₩25,501 | +0.14% | 4.7천 |
|---|
| 2026.06.26 | ₩25,678 | ₩25,825 | ₩25,624 | ₩25,672 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩25,189 | ₩25,450 | ₩25,189 | ₩25,281 | +0.36% | 4.6천 |
|---|
| 2026.06.24 | ₩25,698 | ₩25,698 | ₩25,047 | ₩25,179 | -2.02% | 6.4천 |
|---|
| 2026.06.23 | ₩26,677 | ₩26,697 | ₩26,496 | ₩26,496 | -0.68% | 2.9천 |
|---|
| 2026.06.22 | ₩27,703 | ₩27,703 | ₩27,455 | ₩27,500 | -0.74% | 1.9만 |
|---|
| 2026.06.18 | ₩28,025 | ₩28,092 | ₩27,247 | ₩27,443 | -2.08% | 1.4만 |
|---|
| 2026.06.17 | ₩28,897 | ₩28,897 | ₩28,088 | ₩28,088 | -2.80% | 26.3만 |
|---|
| 2026.06.16 | ₩28,971 | ₩28,971 | ₩28,824 | ₩28,880 | -0.31% | 4.7천 |
|---|
| 2026.06.15 | ₩29,206 | ₩29,226 | ₩28,975 | ₩28,975 | -0.79% | 7천 |
|---|
| 2026.06.12 | ₩27,864 | ₩28,146 | ₩27,864 | ₩28,025 | +0.58% | 2.6천 |
|---|
| 2026.06.11 | ₩27,127 | ₩28,208 | ₩27,127 | ₩28,173 | +3.86% | 30.7만 |
|---|
| 2026.06.10 | ₩27,677 | ₩27,677 | ₩27,100 | ₩27,159 | -1.87% | 4천 |
|---|
| 2026.06.09 | ₩28,535 | ₩28,535 | ₩27,851 | ₩27,931 | -2.12% | 7천 |
|---|
| 2026.06.08 | ₩28,790 | ₩28,871 | ₩28,684 | ₩28,684 | -0.37% | 4.2만 |
|---|
| 2026.06.05 | ₩28,528 | ₩28,528 | ₩28,106 | ₩28,229 | -1.05% | 3.4천 |
|---|
| 2026.06.04 | ₩29,930 | ₩29,998 | ₩29,910 | ₩29,910 | -0.07% | 2.1천 |
|---|
| 2026.06.03 | ₩30,226 | ₩30,226 | ₩29,910 | ₩29,910 | -1.04% | 700 |
|---|
| 2026.06.02 | ₩30,769 | ₩30,769 | ₩30,521 | ₩30,573 | -0.64% | 1.3천 |
|---|
| 2026.06.01 | ₩31,151 | ₩31,151 | ₩31,086 | ₩31,086 | -0.21% | 800 |
|---|
| 2026.05.29 | ₩31,366 | ₩31,782 | ₩31,366 | ₩31,601 | +0.75% | 6.4천 |
|---|
| 2026.05.28 | ₩31,138 | ₩31,460 | ₩31,138 | ₩31,432 | +0.94% | 1만 |
|---|
| 2026.05.27 | ₩31,326 | ₩31,379 | ₩31,259 | ₩31,379 | +0.17% | 6.1천 |
|---|
| 2026.05.26 | ₩32,171 | ₩32,171 | ₩31,809 | ₩31,936 | -0.73% | 5.6천 |
|---|
| 2026.05.22 | ₩31,996 | ₩31,996 | ₩31,791 | ₩31,791 | -0.64% | 1천 |
|---|
| 2026.05.21 | ₩32,265 | ₩32,347 | ₩32,238 | ₩32,293 | +0.09% | 2.4천 |
|---|
| 2026.05.20 | ₩31,822 | ₩32,239 | ₩31,795 | ₩32,239 | +1.31% | 2.2천 |
|---|
| 2026.05.19 | ₩31,735 | ₩31,896 | ₩31,683 | ₩31,683 | -0.16% | 3.6천 |
|---|
| 2026.05.18 | ₩32,238 | ₩32,321 | ₩32,238 | ₩32,321 | +0.26% | 1천 |
|---|
| 2026.05.15 | ₩32,634 | ₩32,681 | ₩32,500 | ₩32,500 | -0.41% | 2.6천 |
|---|
| 2026.05.14 | ₩34,170 | ₩34,210 | ₩33,940 | ₩33,940 | -0.67% | 1.5천 |
|---|
| 2026.05.13 | ₩34,317 | ₩34,317 | ₩34,156 | ₩34,214 | -0.30% | 2.1천 |
|---|
| 2026.05.12 | ₩34,103 | ₩34,351 | ₩33,848 | ₩34,351 | +0.73% | 3.2천 |
|---|
| 2026.05.11 | ₩34,425 | ₩34,556 | ₩34,371 | ₩34,552 | +0.37% | 2.6천 |
|---|
| 2026.05.08 | ₩33,727 | ₩33,781 | ₩33,727 | ₩33,774 | +0.14% | 1.9천 |
|---|
| 2026.05.07 | ₩33,901 | ₩34,002 | ₩33,522 | ₩33,522 | -1.12% | 1.1천 |
|---|
| 2026.05.06 | ₩33,539 | ₩33,579 | ₩33,400 | ₩33,543 | +0.01% | 3.5천 |
|---|
| 2026.05.05 | ₩32,721 | ₩32,835 | ₩32,642 | ₩32,661 | -0.18% | 2.1천 |
|---|
| 2026.05.04 | ₩32,426 | ₩32,426 | ₩32,332 | ₩32,352 | -0.23% | 3.8천 |
|---|
| 2026.05.01 | ₩32,781 | ₩32,828 | ₩32,721 | ₩32,721 | -0.18% | 1.7천 |
|---|
| 2026.04.30 | ₩32,265 | ₩32,372 | ₩32,251 | ₩32,292 | +0.08% | 1.7천 |
|---|
| 2026.04.29 | ₩31,661 | ₩31,782 | ₩31,661 | ₩31,716 | +0.17% | 5.4천 |
|---|
| 2026.04.28 | ₩32,064 | ₩32,204 | ₩32,064 | ₩32,204 | +0.44% | 1.4천 |
|---|
| 2026.04.27 | ₩32,922 | ₩32,922 | ₩32,667 | ₩32,746 | -0.53% | 6.7천 |
|---|
| 2026.04.24 | ₩32,962 | ₩33,109 | ₩32,922 | ₩33,024 | +0.19% | 3.4천 |
|---|
| 2026.04.23 | ₩33,097 | ₩33,256 | ₩32,922 | ₩32,965 | -0.40% | 32.6만 |
|---|
| 2026.04.22 | ₩33,445 | ₩33,539 | ₩33,445 | ₩33,508 | +0.19% | 3.7천 |
|---|
| 2026.04.21 | ₩33,271 | ₩33,271 | ₩32,593 | ₩32,593 | -2.04% | 2.6천 |
|---|
| 2026.04.20 | ₩33,412 | ₩33,620 | ₩33,412 | ₩33,535 | +0.37% | 1.2천 |
|---|
| 2026.04.17 | ₩34,022 | ₩34,331 | ₩34,022 | ₩34,038 | +0.05% | 5.6만 |
|---|
| 2026.04.16 | ₩33,311 | ₩33,378 | ₩33,079 | ₩33,319 | +0.02% | 1.3천 |
|---|
| 2026.04.15 | ₩33,445 | ₩33,445 | ₩33,204 | ₩33,401 | -0.13% | 3.2천 |
|---|
| 2026.04.14 | ₩33,445 | ₩33,445 | ₩33,366 | ₩33,366 | -0.24% | 700 |
|---|
| 2026.04.13 | ₩32,137 | ₩32,592 | ₩32,137 | ₩32,592 | +1.42% | 3.9천 |
|---|
| 2026.04.10 | ₩32,603 | ₩32,748 | ₩32,603 | ₩32,667 | +0.20% | 3.4천 |
|---|
| 2026.04.09 | ₩32,473 | ₩32,486 | ₩32,473 | ₩32,486 | +0.04% | 1.1천 |
|---|
| 2026.04.08 | ₩32,325 | ₩32,406 | ₩31,983 | ₩32,157 | -0.52% | 10.5만 |
|---|
| 2026.04.07 | ₩31,393 | ₩31,630 | ₩31,131 | ₩31,630 | +0.76% | 7천 |
|---|
| 2026.04.06 | ₩31,568 | ₩31,621 | ₩31,527 | ₩31,587 | +0.06% | 2.3만 |
|---|
| 2026.04.02 | ₩31,245 | ₩31,339 | ₩31,205 | ₩31,252 | +0.02% | 1.6천 |
|---|
| 2026.04.01 | ₩32,104 | ₩32,104 | ₩31,876 | ₩31,956 | -0.46% | 2.8만 |
|---|
| 2026.03.31 | ₩30,938 | ₩31,634 | ₩30,938 | ₩31,634 | +2.25% | 2.3천 |
|---|
| 2026.03.30 | ₩30,682 | ₩30,895 | ₩30,412 | ₩30,501 | -0.59% | 3.6천 |
|---|
| 2026.03.27 | ₩30,480 | ₩30,480 | ₩30,346 | ₩30,419 | -0.20% | 1.6만 |
|---|
| 2026.03.26 | ₩30,574 | ₩30,615 | ₩30,061 | ₩30,061 | -1.68% | 3.1천 |
|---|
| 2026.03.25 | ₩31,607 | ₩31,621 | ₩30,910 | ₩31,115 | -1.56% | 8.7만 |
|---|
| 2026.03.24 | ₩29,635 | ₩29,803 | ₩29,434 | ₩29,645 | +0.03% | 9.4만 |
|---|
| 2026.03.23 | ₩29,917 | ₩30,192 | ₩29,756 | ₩29,773 | -0.48% | 8.8만 |
|---|
| 2026.03.20 | ₩30,231 | ₩30,467 | ₩29,917 | ₩29,948 | -0.94% | 2.4천 |
|---|
| 2026.03.19 | ₩30,051 | ₩30,760 | ₩30,051 | ₩30,760 | +2.36% | 2.2천 |
|---|
| 2026.03.18 | ₩32,171 | ₩32,171 | ₩31,755 | ₩31,775 | -1.23% | 2.5천 |
|---|
| 2026.03.17 | ₩33,311 | ₩33,311 | ₩33,083 | ₩33,083 | -0.68% | 3.8천 |
|---|
| 2026.03.16 | ₩33,351 | ₩33,351 | ₩32,976 | ₩33,236 | -0.35% | 4.2천 |
|---|
| 2026.03.13 | ₩33,432 | ₩33,593 | ₩32,614 | ₩32,638 | -2.38% | 8.8천 |
|---|
| 2026.03.12 | ₩33,526 | ₩33,526 | ₩33,070 | ₩33,111 | -1.24% | 2만 |
|---|
| 2026.03.11 | ₩33,487 | ₩33,593 | ₩33,298 | ₩33,579 | +0.28% | 1.2만 |
|---|
| 2026.03.10 | ₩34,009 | ₩34,156 | ₩33,593 | ₩33,751 | -0.76% | 5.5천 |
|---|
| 2026.03.09 | ₩32,835 | ₩33,405 | ₩32,835 | ₩33,385 | +1.68% | 10.4만 |
|---|
| 2026.03.06 | ₩33,043 | ₩33,137 | ₩32,960 | ₩33,019 | -0.07% | 2.1천 |
|---|
| 2026.03.05 | ₩33,302 | ₩33,302 | ₩32,882 | ₩33,113 | -0.57% | 4.1천 |
|---|
| 2026.03.04 | ₩33,767 | ₩33,875 | ₩33,459 | ₩33,665 | -0.30% | 1.1만 |
|---|
| 2026.03.03 | ₩32,627 | ₩33,060 | ₩32,627 | ₩32,730 | +0.32% | 1.4만 |
|---|
| 2026.03.02 | ₩34,123 | ₩34,411 | ₩34,076 | ₩34,370 | +0.72% | 1.3만 |
|---|
| 2026.02.27 | ₩33,714 | ₩33,969 | ₩33,714 | ₩33,928 | +0.64% | 9.2천 |
|---|
| 2026.02.26 | ₩33,294 | ₩33,620 | ₩33,164 | ₩33,617 | +0.97% | 2.6천 |
|---|
| 2026.02.25 | ₩33,821 | ₩34,170 | ₩33,690 | ₩33,690 | -0.39% | 5.3천 |
|---|
| 2026.02.24 | ₩32,332 | ₩32,855 | ₩32,332 | ₩32,826 | +1.53% | 2.6천 |
|---|
| 2026.02.23 | ₩33,055 | ₩33,204 | ₩32,973 | ₩33,137 | +0.25% | 1.3만 |
|---|
| 2026.02.20 | ₩32,453 | ₩32,858 | ₩32,453 | ₩32,858 | +1.25% | 17.6만 |
|---|
| 2026.02.19 | ₩31,742 | ₩31,943 | ₩31,728 | ₩31,888 | +0.46% | 8.7천 |
|---|
| 2026.02.18 | ₩31,754 | ₩31,929 | ₩31,560 | ₩31,630 | -0.39% | 4.2천 |
|---|
| 2026.02.17 | ₩31,186 | ₩31,232 | ₩30,890 | ₩31,159 | -0.09% | 6.7천 |
|---|
| 2026.02.13 | ₩31,943 | ₩32,211 | ₩31,943 | ₩32,132 | +0.59% | 9만 |
|---|
| 2026.02.12 | ₩32,640 | ₩32,640 | ₩31,004 | ₩31,035 | -4.92% | 2.6만 |
|---|
| 2026.02.11 | ₩32,842 | ₩32,868 | ₩32,399 | ₩32,847 | +0.02% | 4.2천 |
|---|
| 2026.02.10 | ₩32,949 | ₩32,949 | ₩32,426 | ₩32,500 | -1.36% | 8.8천 |
|---|
| 2026.02.09 | ₩32,721 | ₩33,396 | ₩32,721 | ₩33,396 | +2.06% | 14.8만 |
|---|
| 2026.02.06 | ₩31,004 | ₩32,211 | ₩31,004 | ₩32,078 | +3.47% | 5.5천 |
|---|
| 2026.02.05 | ₩31,178 | ₩31,621 | ₩29,977 | ₩29,977 | -3.85% | 5.2천 |
|---|
| 2026.02.04 | ₩33,714 | ₩33,714 | ₩32,964 | ₩33,322 | -1.16% | 9.6만 |
|---|
| 2026.02.03 | ₩34,089 | ₩34,223 | ₩33,123 | ₩33,685 | -1.18% | 7.1천 |
|---|
| 2026.02.02 | ₩32,922 | ₩32,936 | ₩32,238 | ₩32,540 | -1.16% | 5.5만 |
|---|
| 2026.01.30 | ₩36,296 | ₩36,343 | ₩33,465 | ₩34,494 | -4.96% | 9.2천 |
|---|
| 2026.01.29 | ₩41,226 | ₩41,226 | ₩38,530 | ₩39,964 | -3.06% | 2.8만 |
|---|
| 2026.01.28 | ₩40,220 | ₩40,943 | ₩40,193 | ₩40,811 | +1.47% | 2.2만 |
|---|
| 2026.01.27 | ₩38,463 | ₩39,712 | ₩38,437 | ₩39,712 | +3.25% | 2.3만 |
|---|
| 2026.01.26 | ₩38,677 | ₩39,105 | ₩38,576 | ₩38,576 | -0.26% | 3천 |
|---|
| 2026.01.23 | ₩37,591 | ₩38,070 | ₩37,498 | ₩38,070 | +1.27% | 6.2천 |
|---|
| 2026.01.22 | ₩36,799 | ₩37,289 | ₩36,739 | ₩37,237 | +1.19% | 4.5천 |
|---|
| 2026.01.21 | ₩36,840 | ₩37,001 | ₩36,289 | ₩36,746 | -0.25% | 1.3만 |
|---|
| 2026.01.20 | ₩36,759 | ₩36,759 | ₩36,437 | ₩36,555 | -0.55% | 6천 |
|---|
| 2026.01.16 | ₩36,594 | ₩36,632 | ₩36,075 | ₩36,578 | -0.04% | 6.8천 |
|---|
| 2026.01.15 | ₩36,705 | ₩37,056 | ₩36,705 | ₩36,833 | +0.35% | 3.9만 |
|---|
| 2026.01.14 | ₩37,202 | ₩37,497 | ₩37,121 | ₩37,478 | +0.74% | 2.6천 |
|---|
| 2026.01.13 | ₩36,080 | ₩36,342 | ₩35,927 | ₩36,086 | +0.01% | 1.4만 |
|---|
| 2026.01.12 | ₩35,256 | ₩35,773 | ₩35,256 | ₩35,531 | +0.78% | 7천 |
|---|
| 2026.01.09 | ₩34,197 | ₩34,867 | ₩34,197 | ₩34,492 | +0.86% | 1만 |
|---|
| 2026.01.08 | ₩33,714 | ₩34,215 | ₩33,676 | ₩34,215 | +1.49% | 9.5천 |
|---|
| 2026.01.07 | ₩34,384 | ₩34,545 | ₩34,143 | ₩34,331 | -0.16% | 1.6만 |
|---|
| 2026.01.06 | ₩35,163 | ₩35,256 | ₩34,787 | ₩35,083 | -0.23% | 3.3만 |
|---|
| 2026.01.05 | ₩34,478 | ₩34,760 | ₩34,478 | ₩34,629 | +0.44% | 5.9천 |
|---|
| 2026.01.02 | ₩33,114 | ₩33,351 | ₩33,052 | ₩33,154 | +0.12% | 3.3천 |
|---|
| 2025.12.31 | ₩32,882 | ₩32,882 | ₩32,453 | ₩32,477 | -1.23% | 1.9천 |
|---|
| 2025.12.30 | ₩33,228 | ₩33,338 | ₩33,107 | ₩33,107 | -0.36% | 800 |
|---|
| 2025.12.29 | ₩33,009 | ₩33,016 | ₩32,557 | ₩32,636 | -1.13% | 5.1천 |
|---|
| 2025.12.26 | ₩33,901 | ₩34,056 | ₩33,901 | ₩34,056 | +0.46% | 400 |
|---|
| 2025.12.24 | ₩32,895 | ₩33,350 | ₩32,867 | ₩33,212 | +0.96% | 5.1천 |
|---|
| 2025.12.23 | ₩33,244 | ₩33,299 | ₩33,123 | ₩33,299 | +0.17% | 1.4천 |
|---|
| 2025.12.22 | ₩33,244 | ₩33,244 | ₩33,043 | ₩33,058 | -0.56% | 6.8천 |
|---|
| 2025.12.19 | ₩32,453 | ₩32,804 | ₩32,453 | ₩32,666 | +0.66% | 46.7만 |
|---|
| 2025.12.18 | ₩32,506 | ₩32,506 | ₩31,924 | ₩31,924 | -1.79% | 1.4천 |
|---|
| 2025.12.17 | ₩32,627 | ₩32,627 | ₩32,234 | ₩32,234 | -1.20% | 200 |
|---|
| 2025.12.16 | ₩32,023 | ₩32,163 | ₩32,023 | ₩32,035 | +0.04% | 400 |
|---|
| 2025.12.15 | ₩32,023 | ₩32,023 | ₩31,674 | ₩31,888 | -0.42% | 600 |
|---|
| 2025.12.12 | ₩32,989 | ₩33,043 | ₩31,929 | ₩32,160 | -2.51% | 1만 |
|---|
| 2025.12.11 | ₩32,332 | ₩32,607 | ₩32,318 | ₩32,540 | +0.64% | 1.7만 |
|---|
| 2025.12.10 | ₩31,956 | ₩32,564 | ₩31,956 | ₩32,459 | +1.57% | 9.7천 |
|---|
| 2025.12.09 | ₩31,688 | ₩32,560 | ₩31,688 | ₩32,353 | +2.10% | 19.6만 |
|---|
| 2025.12.08 | ₩31,594 | ₩31,695 | ₩31,480 | ₩31,619 | +0.08% | 1.1천 |
|---|
| 2025.12.05 | ₩31,460 | ₩31,465 | ₩31,460 | ₩31,465 | +0.02% | 4.9천 |
|---|
| 2025.12.04 | ₩31,782 | ₩31,782 | ₩31,621 | ₩31,747 | -0.11% | 7.4천 |
|---|
| 2025.12.03 | ₩31,815 | ₩31,900 | ₩31,815 | ₩31,900 | +0.27% | 600 |
|---|
| 2025.12.02 | ₩31,192 | ₩31,644 | ₩31,192 | ₩31,644 | +1.45% | 2.3천 |
|---|
| 2025.12.01 | ₩31,192 | ₩31,245 | ₩30,896 | ₩30,998 | -0.62% | 4.5천 |
|---|
| 2025.11.28 | ₩31,554 | ₩31,641 | ₩31,523 | ₩31,523 | -0.10% | 2천 |
|---|
| 2025.11.26 | ₩30,541 | ₩31,098 | ₩30,521 | ₩31,009 | +1.53% | 2.2천 |
|---|
| 2025.11.25 | ₩30,494 | ₩30,568 | ₩30,345 | ₩30,464 | -0.10% | 2.5천 |
|---|
| 2025.11.24 | ₩30,185 | ₩30,890 | ₩30,185 | ₩30,684 | +1.65% | 7.5천 |
|---|
| 2025.11.21 | ₩29,783 | ₩29,998 | ₩29,583 | ₩29,717 | -0.22% | 4.5천 |
|---|
| 2025.11.20 | ₩30,722 | ₩30,722 | ₩30,085 | ₩30,085 | -2.07% | 700 |
|---|
| 2025.11.19 | ₩31,147 | ₩31,147 | ₩30,226 | ₩30,454 | -2.23% | 6.3천 |
|---|
| 2025.11.18 | ₩30,539 | ₩31,031 | ₩30,539 | ₩30,896 | +1.17% | 1.1만 |
|---|
| 2025.11.17 | ₩31,017 | ₩31,017 | ₩30,467 | ₩30,506 | -1.65% | 2.6천 |
|---|
| 2025.11.14 | ₩31,352 | ₩31,352 | ₩31,010 | ₩31,010 | -1.09% | 1.1천 |
|---|
| 2025.11.13 | ₩32,493 | ₩32,493 | ₩31,750 | ₩31,750 | -2.29% | 4.6만 |
|---|
| 2025.11.12 | ₩32,473 | ₩32,481 | ₩32,453 | ₩32,481 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩32,533 | ₩32,533 | ₩32,090 | ₩32,090 | -1.36% | 6천 |
|---|
| 2025.11.10 | ₩32,092 | ₩32,614 | ₩32,092 | ₩32,501 | +1.28% | 1.9천 |
|---|
| 2025.11.07 | ₩31,460 | ₩31,956 | ₩31,460 | ₩31,908 | +1.42% | 10.7만 |
|---|
| 2025.11.06 | ₩31,728 | ₩31,742 | ₩31,393 | ₩31,420 | -0.97% | 1.5만 |
|---|
| 2025.11.05 | ₩31,628 | ₩31,862 | ₩31,581 | ₩31,841 | +0.67% | 8.9천 |
|---|
| 2025.11.04 | ₩31,782 | ₩31,782 | ₩31,029 | ₩31,029 | -2.37% | 9.7천 |
|---|
| 2025.11.03 | ₩32,748 | ₩32,748 | ₩32,198 | ₩32,223 | -1.60% | 1.1만 |
|---|
| 2025.10.31 | ₩33,043 | ₩33,056 | ₩32,681 | ₩32,909 | -0.41% | 7.8천 |
|---|
| 2025.10.30 | ₩32,600 | ₩32,600 | ₩32,431 | ₩32,431 | -0.52% | 1.4천 |
|---|
| 2025.10.29 | ₩33,539 | ₩33,609 | ₩32,513 | ₩32,656 | -2.63% | 1.7만 |
|---|
| 2025.10.28 | ₩33,526 | ₩33,647 | ₩33,351 | ₩33,480 | -0.14% | 19.2만 |
|---|
| 2025.10.27 | ₩33,620 | ₩33,687 | ₩33,526 | ₩33,680 | +0.18% | 15만 |
|---|
| 2025.10.24 | ₩33,740 | ₩36,477 | ₩33,472 | ₩33,723 | -0.05% | 23만 |
|---|