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 | ₩29,655 | ₩29,843 | ₩29,655 | ₩29,655 | 0.00% | 6.6만 |
| 2026.10.08 | ₩28,973 | ₩29,201 | ₩28,973 | ₩29,201 | +0.78% | 1.8만 |
| 2026.10.07 | ₩29,401 | ₩29,562 | ₩29,401 | ₩29,462 | +0.20% | 1.8천 |
| 2026.10.06 | ₩30,311 | ₩30,384 | ₩30,164 | ₩30,251 | -0.20% | 4.7천 |
| 2026.10.05 | ₩30,257 | ₩30,257 | ₩29,990 | ₩30,137 | -0.40% | 1.2천 |
| 2026.10.02 | ₩29,950 | ₩29,963 | ₩29,876 | ₩29,903 | -0.16% | 7.3천 |
| 2026.10.01 | ₩29,910 | ₩30,164 | ₩29,910 | ₩30,164 | +0.85% | 3.4천 |
| 2026.09.30 | ₩30,017 | ₩30,030 | ₩29,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,849 |
| -0.56% |
| 1.9천 |
| 2026.09.29 | ₩30,137 | ₩30,137 | ₩29,812 | ₩30,063 | -0.24% | 3.7천 |
|---|
| 2026.09.28 | ₩29,856 | ₩29,950 | ₩29,780 | ₩29,780 | -0.26% | 3.8천 |
|---|
| 2026.09.25 | ₩30,806 | ₩30,952 | ₩30,620 | ₩30,866 | +0.20% | 1.7만 |
|---|
| 2026.09.24 | ₩30,766 | ₩30,806 | ₩30,639 | ₩30,796 | +0.10% | 6.5만 |
|---|
| 2026.09.23 | ₩31,167 | ₩31,167 | ₩30,859 | ₩30,893 | -0.88% | 3.2천 |
|---|
| 2026.09.22 | ₩31,381 | ₩31,861 | ₩31,381 | ₩31,804 | +1.35% | 5.2천 |
|---|
| 2026.09.21 | ₩31,421 | ₩31,661 | ₩31,421 | ₩31,661 | +0.76% | 3.5천 |
|---|
| 2026.09.18 | ₩30,806 | ₩31,154 | ₩30,806 | ₩31,057 | +0.82% | 8.4천 |
|---|
| 2026.09.17 | ₩30,070 | ₩30,070 | ₩30,030 | ₩30,030 | -0.13% | 1.2천 |
|---|
| 2026.09.16 | ₩29,669 | ₩29,762 | ₩29,241 | ₩29,385 | -0.96% | 12.1만 |
|---|
| 2026.09.15 | ₩29,708 | ₩29,708 | ₩29,441 | ₩29,547 | -0.54% | 1.8만 |
|---|
| 2026.09.14 | ₩29,769 | ₩30,137 | ₩29,769 | ₩29,956 | +0.63% | 4.4천 |
|---|
| 2026.09.11 | ₩30,344 | ₩30,719 | ₩30,018 | ₩30,133 | -0.70% | 3.7천 |
|---|
| 2026.09.10 | ₩30,003 | ₩30,122 | ₩29,849 | ₩29,849 | -0.51% | 8.4천 |
|---|
| 2026.09.09 | ₩30,993 | ₩30,993 | ₩30,625 | ₩30,643 | -1.13% | 2.2천 |
|---|
| 2026.09.08 | ₩30,672 | ₩30,672 | ₩30,364 | ₩30,410 | -0.85% | 1.3만 |
|---|
| 2026.09.04 | ₩30,639 | ₩30,873 | ₩30,639 | ₩30,873 | +0.76% | 3.6천 |
|---|
| 2026.09.03 | ₩30,766 | ₩31,448 | ₩30,752 | ₩31,414 | +2.11% | 2만 |
|---|
| 2026.09.02 | ₩30,097 | ₩30,251 | ₩30,043 | ₩30,203 | +0.35% | 3.2천 |
|---|
| 2026.09.01 | ₩30,318 | ₩30,318 | ₩29,789 | ₩29,896 | -1.39% | 2.2천 |
|---|
| 2026.08.31 | ₩30,719 | ₩30,906 | ₩30,719 | ₩30,906 | +0.61% | 1.1천 |
|---|
| 2026.08.28 | ₩32,143 | ₩32,143 | ₩30,605 | ₩30,692 | -4.52% | 5.2천 |
|---|
| 2026.08.27 | ₩31,856 | ₩32,063 | ₩31,856 | ₩31,959 | +0.32% | 1.8천 |
|---|
| 2026.08.26 | ₩31,702 | ₩31,702 | ₩31,568 | ₩31,575 | -0.40% | 700 |
|---|
| 2026.08.25 | ₩31,635 | ₩32,010 | ₩31,635 | ₩31,963 | +1.04% | 9.3천 |
|---|
| 2026.08.24 | ₩31,983 | ₩32,291 | ₩31,809 | ₩31,909 | -0.23% | 1.4천 |
|---|
| 2026.08.21 | ₩31,314 | ₩31,689 | ₩31,302 | ₩31,572 | +0.82% | 2.2천 |
|---|
| 2026.08.20 | ₩30,137 | ₩30,525 | ₩30,110 | ₩30,518 | +1.26% | 5만 |
|---|
| 2026.08.19 | ₩28,492 | ₩29,475 | ₩28,492 | ₩29,475 | +3.45% | 5천 |
|---|
| 2026.08.18 | ₩28,090 | ₩28,090 | ₩27,839 | ₩27,839 | -0.90% | 6.7천 |
|---|
| 2026.08.17 | ₩28,090 | ₩28,391 | ₩28,090 | ₩28,334 | +0.87% | 3.7천 |
|---|
| 2026.08.14 | ₩27,876 | ₩27,876 | ₩27,810 | ₩27,856 | -0.07% | 3천 |
|---|
| 2026.08.13 | ₩27,993 | ₩28,090 | ₩27,783 | ₩27,783 | -0.75% | 1.3만 |
|---|
| 2026.08.12 | ₩28,264 | ₩28,264 | ₩28,097 | ₩28,097 | -0.59% | 4.2천 |
|---|
| 2026.08.11 | ₩28,024 | ₩28,024 | ₩27,823 | ₩27,910 | -0.41% | 1.9천 |
|---|
| 2026.08.10 | ₩27,957 | ₩28,184 | ₩27,957 | ₩28,137 | +0.65% | 3.6천 |
|---|
| 2026.08.07 | ₩28,117 | ₩28,117 | ₩27,816 | ₩27,931 | -0.66% | 2.1천 |
|---|
| 2026.08.06 | ₩27,448 | ₩27,448 | ₩27,234 | ₩27,320 | -0.47% | 5.9천 |
|---|
| 2026.08.05 | ₩27,274 | ₩27,462 | ₩27,274 | ₩27,432 | +0.58% | 1.8천 |
|---|
| 2026.08.04 | ₩26,405 | ₩26,459 | ₩26,311 | ₩26,418 | +0.05% | 9.3천 |
|---|
| 2026.08.03 | ₩25,790 | ₩26,088 | ₩25,790 | ₩26,088 | +1.16% | 3.3천 |
|---|
| 2026.07.31 | ₩25,957 | ₩26,017 | ₩25,855 | ₩25,957 | 0.00% | 2.2만 |
|---|
| 2026.07.30 | ₩26,432 | ₩26,592 | ₩26,432 | ₩26,592 | +0.61% | 2천 |
|---|
| 2026.07.29 | ₩25,977 | ₩26,619 | ₩25,870 | ₩26,073 | +0.37% | 18.2만 |
|---|
| 2026.07.28 | ₩25,917 | ₩26,137 | ₩25,870 | ₩26,017 | +0.39% | 7.3천 |
|---|
| 2026.07.27 | ₩26,366 | ₩26,558 | ₩26,366 | ₩26,558 | +0.73% | 1.7천 |
|---|
| 2026.07.24 | ₩26,178 | ₩26,265 | ₩26,178 | ₩26,198 | +0.08% | 8.9천 |
|---|
| 2026.07.23 | ₩26,338 | ₩26,338 | ₩26,111 | ₩26,200 | -0.52% | 1.1만 |
|---|
| 2026.07.22 | ₩27,127 | ₩27,127 | ₩26,900 | ₩26,932 | -0.72% | 1만 |
|---|
| 2026.07.21 | ₩26,592 | ₩26,755 | ₩26,579 | ₩26,733 | +0.53% | 3.3천 |
|---|
| 2026.07.20 | ₩25,910 | ₩26,203 | ₩25,910 | ₩26,009 | +0.38% | 4.9천 |
|---|
| 2026.07.17 | ₩25,636 | ₩25,870 | ₩25,616 | ₩25,863 | +0.89% | 1.7만 |
|---|
| 2026.07.16 | ₩25,803 | ₩25,883 | ₩25,643 | ₩25,716 | -0.34% | 1.4만 |
|---|
| 2026.07.15 | ₩26,445 | ₩26,519 | ₩26,178 | ₩26,327 | -0.45% | 3.5천 |
|---|
| 2026.07.14 | ₩26,425 | ₩26,459 | ₩26,325 | ₩26,372 | -0.20% | 6.9만 |
|---|
| 2026.07.13 | ₩25,922 | ₩25,922 | ₩25,582 | ₩25,683 | -0.92% | 2.3천 |
|---|
| 2026.07.10 | ₩26,545 | ₩26,591 | ₩26,452 | ₩26,492 | -0.20% | 7.4천 |
|---|
| 2026.07.09 | ₩26,298 | ₩26,485 | ₩26,298 | ₩26,425 | +0.48% | 2.9천 |
|---|
| 2026.07.08 | ₩25,990 | ₩26,057 | ₩25,656 | ₩26,016 | +0.10% | 1만 |
|---|
| 2026.07.07 | ₩26,766 | ₩26,780 | ₩26,445 | ₩26,566 | -0.75% | 1.6천 |
|---|
| 2026.07.06 | ₩26,726 | ₩26,933 | ₩26,726 | ₩26,932 | +0.77% | 3.9천 |
|---|
| 2026.07.02 | ₩26,352 | ₩26,378 | ₩26,218 | ₩26,309 | -0.16% | 8.7천 |
|---|
| 2026.07.01 | ₩25,362 | ₩25,842 | ₩25,362 | ₩25,569 | +0.82% | 7.7천 |
|---|
| 2026.06.30 | ₩25,228 | ₩25,576 | ₩25,228 | ₩25,281 | +0.21% | 3.9천 |
|---|
| 2026.06.29 | ₩25,390 | ₩25,469 | ₩25,261 | ₩25,426 | +0.14% | 4.7천 |
|---|
| 2026.06.26 | ₩25,602 | ₩25,750 | ₩25,549 | ₩25,597 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩25,116 | ₩25,375 | ₩25,116 | ₩25,206 | +0.36% | 4.6천 |
|---|
| 2026.06.24 | ₩25,622 | ₩25,622 | ₩24,974 | ₩25,105 | -2.02% | 6.4천 |
|---|
| 2026.06.23 | ₩26,599 | ₩26,619 | ₩26,418 | ₩26,418 | -0.68% | 2.9천 |
|---|
| 2026.06.22 | ₩27,622 | ₩27,622 | ₩27,375 | ₩27,419 | -0.74% | 1.9만 |
|---|
| 2026.06.18 | ₩27,943 | ₩28,010 | ₩27,167 | ₩27,363 | -2.08% | 1.4만 |
|---|
| 2026.06.17 | ₩28,813 | ₩28,813 | ₩28,006 | ₩28,006 | -2.80% | 26.3만 |
|---|
| 2026.06.16 | ₩28,886 | ₩28,886 | ₩28,739 | ₩28,795 | -0.31% | 4.7천 |
|---|
| 2026.06.15 | ₩29,120 | ₩29,140 | ₩28,890 | ₩28,890 | -0.79% | 7천 |
|---|
| 2026.06.12 | ₩27,783 | ₩28,064 | ₩27,783 | ₩27,943 | +0.58% | 2.6천 |
|---|
| 2026.06.11 | ₩27,047 | ₩28,125 | ₩27,047 | ₩28,090 | +3.86% | 30.7만 |
|---|
| 2026.06.10 | ₩27,596 | ₩27,596 | ₩27,020 | ₩27,079 | -1.87% | 4천 |
|---|
| 2026.06.09 | ₩28,452 | ₩28,452 | ₩27,769 | ₩27,850 | -2.12% | 7천 |
|---|
| 2026.06.08 | ₩28,706 | ₩28,786 | ₩28,600 | ₩28,600 | -0.37% | 4.2만 |
|---|
| 2026.06.05 | ₩28,445 | ₩28,445 | ₩28,024 | ₩28,147 | -1.05% | 3.4천 |
|---|
| 2026.06.04 | ₩29,843 | ₩29,910 | ₩29,823 | ₩29,823 | -0.07% | 2.1천 |
|---|
| 2026.06.03 | ₩30,137 | ₩30,137 | ₩29,823 | ₩29,823 | -1.04% | 700 |
|---|
| 2026.06.02 | ₩30,679 | ₩30,679 | ₩30,431 | ₩30,483 | -0.64% | 1.3천 |
|---|
| 2026.06.01 | ₩31,060 | ₩31,060 | ₩30,994 | ₩30,994 | -0.21% | 800 |
|---|
| 2026.05.29 | ₩31,274 | ₩31,689 | ₩31,274 | ₩31,508 | +0.75% | 6.4천 |
|---|
| 2026.05.28 | ₩31,047 | ₩31,368 | ₩31,047 | ₩31,340 | +0.94% | 1만 |
|---|
| 2026.05.27 | ₩31,234 | ₩31,287 | ₩31,167 | ₩31,287 | +0.17% | 6.1천 |
|---|
| 2026.05.26 | ₩32,077 | ₩32,077 | ₩31,715 | ₩31,843 | -0.73% | 5.6천 |
|---|
| 2026.05.22 | ₩31,903 | ₩31,903 | ₩31,698 | ₩31,698 | -0.64% | 1천 |
|---|
| 2026.05.21 | ₩32,170 | ₩32,252 | ₩32,143 | ₩32,198 | +0.09% | 2.4천 |
|---|
| 2026.05.20 | ₩31,729 | ₩32,145 | ₩31,702 | ₩32,145 | +1.31% | 2.2천 |
|---|
| 2026.05.19 | ₩31,642 | ₩31,802 | ₩31,590 | ₩31,590 | -0.16% | 3.6천 |
|---|
| 2026.05.18 | ₩32,143 | ₩32,226 | ₩32,143 | ₩32,226 | +0.26% | 1천 |
|---|
| 2026.05.15 | ₩32,538 | ₩32,585 | ₩32,404 | ₩32,404 | -0.41% | 2.6천 |
|---|
| 2026.05.14 | ₩34,070 | ₩34,110 | ₩33,841 | ₩33,841 | -0.67% | 1.5천 |
|---|
| 2026.05.13 | ₩34,217 | ₩34,217 | ₩34,056 | ₩34,114 | -0.30% | 2.1천 |
|---|
| 2026.05.12 | ₩34,003 | ₩34,250 | ₩33,749 | ₩34,250 | +0.73% | 3.2천 |
|---|
| 2026.05.11 | ₩34,324 | ₩34,455 | ₩34,270 | ₩34,451 | +0.37% | 2.6천 |
|---|
| 2026.05.08 | ₩33,628 | ₩33,682 | ₩33,628 | ₩33,675 | +0.14% | 1.9천 |
|---|
| 2026.05.07 | ₩33,802 | ₩33,902 | ₩33,424 | ₩33,424 | -1.12% | 1.1천 |
|---|
| 2026.05.06 | ₩33,441 | ₩33,481 | ₩33,302 | ₩33,445 | +0.01% | 3.5천 |
|---|
| 2026.05.05 | ₩32,625 | ₩32,739 | ₩32,546 | ₩32,565 | -0.18% | 2.1천 |
|---|
| 2026.05.04 | ₩32,331 | ₩32,331 | ₩32,237 | ₩32,257 | -0.23% | 3.8천 |
|---|
| 2026.05.01 | ₩32,685 | ₩32,732 | ₩32,625 | ₩32,625 | -0.18% | 1.7천 |
|---|
| 2026.04.30 | ₩32,170 | ₩32,277 | ₩32,157 | ₩32,197 | +0.08% | 1.7천 |
|---|
| 2026.04.29 | ₩31,568 | ₩31,689 | ₩31,568 | ₩31,623 | +0.17% | 5.4천 |
|---|
| 2026.04.28 | ₩31,970 | ₩32,110 | ₩31,970 | ₩32,110 | +0.44% | 1.4천 |
|---|
| 2026.04.27 | ₩32,826 | ₩32,826 | ₩32,572 | ₩32,650 | -0.53% | 6.7천 |
|---|
| 2026.04.24 | ₩32,866 | ₩33,012 | ₩32,826 | ₩32,927 | +0.19% | 3.4천 |
|---|
| 2026.04.23 | ₩33,000 | ₩33,159 | ₩32,826 | ₩32,868 | -0.40% | 32.6만 |
|---|
| 2026.04.22 | ₩33,347 | ₩33,441 | ₩33,347 | ₩33,410 | +0.19% | 3.7천 |
|---|
| 2026.04.21 | ₩33,173 | ₩33,173 | ₩32,498 | ₩32,498 | -2.04% | 2.6천 |
|---|
| 2026.04.20 | ₩33,314 | ₩33,521 | ₩33,314 | ₩33,437 | +0.37% | 1.2천 |
|---|
| 2026.04.17 | ₩33,923 | ₩34,230 | ₩33,923 | ₩33,939 | +0.05% | 5.6만 |
|---|
| 2026.04.16 | ₩33,214 | ₩33,280 | ₩32,982 | ₩33,222 | +0.02% | 1.3천 |
|---|
| 2026.04.15 | ₩33,347 | ₩33,347 | ₩33,107 | ₩33,303 | -0.13% | 3.2천 |
|---|
| 2026.04.14 | ₩33,347 | ₩33,347 | ₩33,268 | ₩33,268 | -0.24% | 700 |
|---|
| 2026.04.13 | ₩32,043 | ₩32,497 | ₩32,043 | ₩32,497 | +1.42% | 3.9천 |
|---|
| 2026.04.10 | ₩32,507 | ₩32,652 | ₩32,507 | ₩32,572 | +0.20% | 3.4천 |
|---|
| 2026.04.09 | ₩32,378 | ₩32,391 | ₩32,378 | ₩32,391 | +0.04% | 1.1천 |
|---|
| 2026.04.08 | ₩32,230 | ₩32,311 | ₩31,889 | ₩32,063 | -0.52% | 10.5만 |
|---|
| 2026.04.07 | ₩31,301 | ₩31,538 | ₩31,040 | ₩31,538 | +0.76% | 7천 |
|---|
| 2026.04.06 | ₩31,476 | ₩31,528 | ₩31,435 | ₩31,495 | +0.06% | 2.3만 |
|---|
| 2026.04.02 | ₩31,154 | ₩31,247 | ₩31,114 | ₩31,160 | +0.02% | 1.6천 |
|---|
| 2026.04.01 | ₩32,010 | ₩32,010 | ₩31,782 | ₩31,863 | -0.46% | 2.8만 |
|---|
| 2026.03.31 | ₩30,847 | ₩31,542 | ₩30,847 | ₩31,542 | +2.25% | 2.3천 |
|---|
| 2026.03.30 | ₩30,592 | ₩30,805 | ₩30,323 | ₩30,411 | -0.59% | 3.6천 |
|---|
| 2026.03.27 | ₩30,391 | ₩30,391 | ₩30,257 | ₩30,330 | -0.20% | 1.6만 |
|---|
| 2026.03.26 | ₩30,485 | ₩30,525 | ₩29,972 | ₩29,972 | -1.68% | 3.1천 |
|---|
| 2026.03.25 | ₩31,515 | ₩31,528 | ₩30,819 | ₩31,024 | -1.56% | 8.7만 |
|---|
| 2026.03.24 | ₩29,548 | ₩29,716 | ₩29,348 | ₩29,558 | +0.03% | 9.4만 |
|---|
| 2026.03.23 | ₩29,829 | ₩30,104 | ₩29,669 | ₩29,686 | -0.48% | 8.8만 |
|---|
| 2026.03.20 | ₩30,142 | ₩30,378 | ₩29,829 | ₩29,860 | -0.94% | 2.4천 |
|---|
| 2026.03.19 | ₩29,963 | ₩30,669 | ₩29,963 | ₩30,669 | +2.36% | 2.2천 |
|---|
| 2026.03.18 | ₩32,077 | ₩32,077 | ₩31,662 | ₩31,682 | -1.23% | 2.5천 |
|---|
| 2026.03.17 | ₩33,214 | ₩33,214 | ₩32,986 | ₩32,986 | -0.68% | 3.8천 |
|---|
| 2026.03.16 | ₩33,254 | ₩33,254 | ₩32,879 | ₩33,139 | -0.35% | 4.2천 |
|---|
| 2026.03.13 | ₩33,334 | ₩33,495 | ₩32,518 | ₩32,542 | -2.38% | 8.8천 |
|---|
| 2026.03.12 | ₩33,428 | ₩33,428 | ₩32,973 | ₩33,014 | -1.24% | 2만 |
|---|
| 2026.03.11 | ₩33,389 | ₩33,495 | ₩33,200 | ₩33,481 | +0.28% | 1.2만 |
|---|
| 2026.03.10 | ₩33,909 | ₩34,056 | ₩33,495 | ₩33,652 | -0.76% | 5.5천 |
|---|
| 2026.03.09 | ₩32,739 | ₩33,307 | ₩32,739 | ₩33,287 | +1.68% | 10.4만 |
|---|
| 2026.03.06 | ₩32,946 | ₩33,040 | ₩32,863 | ₩32,922 | -0.07% | 2.1천 |
|---|
| 2026.03.05 | ₩33,204 | ₩33,204 | ₩32,786 | ₩33,016 | -0.57% | 4.1천 |
|---|
| 2026.03.04 | ₩33,668 | ₩33,775 | ₩33,361 | ₩33,567 | -0.30% | 1.1만 |
|---|
| 2026.03.03 | ₩32,531 | ₩32,963 | ₩32,531 | ₩32,634 | +0.32% | 1.4만 |
|---|
| 2026.03.02 | ₩34,023 | ₩34,310 | ₩33,976 | ₩34,269 | +0.72% | 1.3만 |
|---|
| 2026.02.27 | ₩33,615 | ₩33,869 | ₩33,615 | ₩33,829 | +0.64% | 9.2천 |
|---|
| 2026.02.26 | ₩33,196 | ₩33,521 | ₩33,066 | ₩33,519 | +0.97% | 2.6천 |
|---|
| 2026.02.25 | ₩33,722 | ₩34,070 | ₩33,591 | ₩33,591 | -0.39% | 5.3천 |
|---|
| 2026.02.24 | ₩32,237 | ₩32,759 | ₩32,237 | ₩32,729 | +1.53% | 2.6천 |
|---|
| 2026.02.23 | ₩32,958 | ₩33,107 | ₩32,877 | ₩33,040 | +0.25% | 1.3만 |
|---|
| 2026.02.20 | ₩32,358 | ₩32,761 | ₩32,358 | ₩32,761 | +1.25% | 17.6만 |
|---|
| 2026.02.19 | ₩31,649 | ₩31,849 | ₩31,635 | ₩31,794 | +0.46% | 8.7천 |
|---|
| 2026.02.18 | ₩31,661 | ₩31,836 | ₩31,468 | ₩31,538 | -0.39% | 4.2천 |
|---|
| 2026.02.17 | ₩31,095 | ₩31,140 | ₩30,799 | ₩31,068 | -0.09% | 6.7천 |
|---|
| 2026.02.13 | ₩31,849 | ₩32,117 | ₩31,849 | ₩32,038 | +0.59% | 9만 |
|---|
| 2026.02.12 | ₩32,545 | ₩32,545 | ₩30,913 | ₩30,944 | -4.92% | 2.6만 |
|---|
| 2026.02.11 | ₩32,745 | ₩32,772 | ₩32,304 | ₩32,751 | +0.02% | 4.2천 |
|---|
| 2026.02.10 | ₩32,852 | ₩32,852 | ₩32,331 | ₩32,404 | -1.36% | 8.8천 |
|---|
| 2026.02.09 | ₩32,625 | ₩33,298 | ₩32,625 | ₩33,298 | +2.06% | 14.8만 |
|---|
| 2026.02.06 | ₩30,913 | ₩32,117 | ₩30,913 | ₩31,984 | +3.47% | 5.5천 |
|---|
| 2026.02.05 | ₩31,087 | ₩31,528 | ₩29,890 | ₩29,890 | -3.85% | 5.2천 |
|---|
| 2026.02.04 | ₩33,615 | ₩33,615 | ₩32,867 | ₩33,224 | -1.16% | 9.6만 |
|---|
| 2026.02.03 | ₩33,989 | ₩34,123 | ₩33,026 | ₩33,587 | -1.18% | 7.1천 |
|---|
| 2026.02.02 | ₩32,826 | ₩32,839 | ₩32,143 | ₩32,444 | -1.16% | 5.5만 |
|---|
| 2026.01.30 | ₩36,190 | ₩36,237 | ₩33,367 | ₩34,393 | -4.96% | 9.2천 |
|---|
| 2026.01.29 | ₩41,106 | ₩41,106 | ₩38,417 | ₩39,847 | -3.06% | 2.8만 |
|---|
| 2026.01.28 | ₩40,102 | ₩40,823 | ₩40,076 | ₩40,691 | +1.47% | 2.2만 |
|---|
| 2026.01.27 | ₩38,350 | ₩39,595 | ₩38,325 | ₩39,595 | +3.25% | 2.3만 |
|---|
| 2026.01.26 | ₩38,564 | ₩38,991 | ₩38,463 | ₩38,463 | -0.26% | 3천 |
|---|
| 2026.01.23 | ₩37,481 | ₩37,958 | ₩37,388 | ₩37,958 | +1.27% | 6.2천 |
|---|
| 2026.01.22 | ₩36,691 | ₩37,180 | ₩36,631 | ₩37,128 | +1.19% | 4.5천 |
|---|
| 2026.01.21 | ₩36,732 | ₩36,892 | ₩36,183 | ₩36,638 | -0.25% | 1.3만 |
|---|
| 2026.01.20 | ₩36,651 | ₩36,651 | ₩36,330 | ₩36,448 | -0.55% | 6천 |
|---|
| 2026.01.16 | ₩36,487 | ₩36,524 | ₩35,969 | ₩36,471 | -0.04% | 6.8천 |
|---|
| 2026.01.15 | ₩36,598 | ₩36,947 | ₩36,598 | ₩36,725 | +0.35% | 3.9만 |
|---|
| 2026.01.14 | ₩37,093 | ₩37,387 | ₩37,012 | ₩37,368 | +0.74% | 2.6천 |
|---|
| 2026.01.13 | ₩35,974 | ₩36,235 | ₩35,822 | ₩35,980 | +0.01% | 1.4만 |
|---|
| 2026.01.12 | ₩35,153 | ₩35,668 | ₩35,153 | ₩35,427 | +0.78% | 7천 |
|---|
| 2026.01.09 | ₩34,096 | ₩34,765 | ₩34,096 | ₩34,391 | +0.86% | 1만 |
|---|
| 2026.01.08 | ₩33,615 | ₩34,115 | ₩33,577 | ₩34,115 | +1.49% | 9.5천 |
|---|
| 2026.01.07 | ₩34,284 | ₩34,444 | ₩34,043 | ₩34,230 | -0.16% | 1.6만 |
|---|
| 2026.01.06 | ₩35,060 | ₩35,153 | ₩34,685 | ₩34,981 | -0.23% | 3.3만 |
|---|
| 2026.01.05 | ₩34,377 | ₩34,658 | ₩34,377 | ₩34,527 | +0.44% | 5.9천 |
|---|
| 2026.01.02 | ₩33,017 | ₩33,254 | ₩32,955 | ₩33,057 | +0.12% | 3.3천 |
|---|
| 2025.12.31 | ₩32,786 | ₩32,786 | ₩32,358 | ₩32,382 | -1.23% | 1.9천 |
|---|
| 2025.12.30 | ₩33,131 | ₩33,240 | ₩33,010 | ₩33,010 | -0.36% | 800 |
|---|
| 2025.12.29 | ₩32,913 | ₩32,919 | ₩32,462 | ₩32,541 | -1.13% | 5.1천 |
|---|
| 2025.12.26 | ₩33,802 | ₩33,956 | ₩33,802 | ₩33,956 | +0.46% | 400 |
|---|
| 2025.12.24 | ₩32,799 | ₩33,252 | ₩32,771 | ₩33,115 | +0.96% | 5.1천 |
|---|
| 2025.12.23 | ₩33,147 | ₩33,202 | ₩33,026 | ₩33,202 | +0.17% | 1.4천 |
|---|
| 2025.12.22 | ₩33,147 | ₩33,147 | ₩32,946 | ₩32,961 | -0.56% | 6.8천 |
|---|
| 2025.12.19 | ₩32,358 | ₩32,708 | ₩32,358 | ₩32,570 | +0.66% | 46.7만 |
|---|
| 2025.12.18 | ₩32,411 | ₩32,411 | ₩31,830 | ₩31,830 | -1.79% | 1.4천 |
|---|
| 2025.12.17 | ₩32,531 | ₩32,531 | ₩32,139 | ₩32,139 | -1.20% | 200 |
|---|
| 2025.12.16 | ₩31,929 | ₩32,069 | ₩31,929 | ₩31,942 | +0.04% | 400 |
|---|
| 2025.12.15 | ₩31,929 | ₩31,929 | ₩31,582 | ₩31,794 | -0.42% | 600 |
|---|
| 2025.12.12 | ₩32,893 | ₩32,946 | ₩31,836 | ₩32,066 | -2.51% | 1만 |
|---|
| 2025.12.11 | ₩32,237 | ₩32,511 | ₩32,224 | ₩32,444 | +0.64% | 1.7만 |
|---|
| 2025.12.10 | ₩31,863 | ₩32,469 | ₩31,863 | ₩32,364 | +1.57% | 9.7천 |
|---|
| 2025.12.09 | ₩31,595 | ₩32,465 | ₩31,595 | ₩32,259 | +2.10% | 19.6만 |
|---|
| 2025.12.08 | ₩31,501 | ₩31,602 | ₩31,388 | ₩31,527 | +0.08% | 1.1천 |
|---|
| 2025.12.05 | ₩31,368 | ₩31,373 | ₩31,368 | ₩31,373 | +0.02% | 4.9천 |
|---|
| 2025.12.04 | ₩31,689 | ₩31,689 | ₩31,528 | ₩31,654 | -0.11% | 7.4천 |
|---|
| 2025.12.03 | ₩31,722 | ₩31,806 | ₩31,722 | ₩31,806 | +0.27% | 600 |
|---|
| 2025.12.02 | ₩31,100 | ₩31,551 | ₩31,100 | ₩31,551 | +1.45% | 2.3천 |
|---|
| 2025.12.01 | ₩31,100 | ₩31,154 | ₩30,806 | ₩30,908 | -0.62% | 4.5천 |
|---|
| 2025.11.28 | ₩31,461 | ₩31,548 | ₩31,431 | ₩31,431 | -0.10% | 2천 |
|---|
| 2025.11.26 | ₩30,451 | ₩31,006 | ₩30,431 | ₩30,918 | +1.53% | 2.2천 |
|---|
| 2025.11.25 | ₩30,405 | ₩30,478 | ₩30,256 | ₩30,375 | -0.10% | 2.5천 |
|---|
| 2025.11.24 | ₩30,097 | ₩30,799 | ₩30,097 | ₩30,595 | +1.65% | 7.5천 |
|---|
| 2025.11.21 | ₩29,696 | ₩29,910 | ₩29,496 | ₩29,630 | -0.22% | 4.5천 |
|---|
| 2025.11.20 | ₩30,632 | ₩30,632 | ₩29,997 | ₩29,997 | -2.07% | 700 |
|---|
| 2025.11.19 | ₩31,056 | ₩31,056 | ₩30,137 | ₩30,364 | -2.23% | 6.3천 |
|---|
| 2025.11.18 | ₩30,450 | ₩30,940 | ₩30,450 | ₩30,806 | +1.17% | 1.1만 |
|---|
| 2025.11.17 | ₩30,926 | ₩30,926 | ₩30,378 | ₩30,417 | -1.65% | 2.6천 |
|---|
| 2025.11.14 | ₩31,261 | ₩31,261 | ₩30,920 | ₩30,920 | -1.09% | 1.1천 |
|---|
| 2025.11.13 | ₩32,398 | ₩32,398 | ₩31,657 | ₩31,657 | -2.29% | 4.6만 |
|---|
| 2025.11.12 | ₩32,378 | ₩32,386 | ₩32,358 | ₩32,386 | +0.02% | 400 |
|---|
| 2025.11.11 | ₩32,438 | ₩32,438 | ₩31,996 | ₩31,996 | -1.36% | 6천 |
|---|
| 2025.11.10 | ₩31,998 | ₩32,518 | ₩31,998 | ₩32,406 | +1.28% | 1.9천 |
|---|
| 2025.11.07 | ₩31,368 | ₩31,863 | ₩31,368 | ₩31,814 | +1.42% | 10.7만 |
|---|
| 2025.11.06 | ₩31,635 | ₩31,649 | ₩31,301 | ₩31,328 | -0.97% | 1.5만 |
|---|
| 2025.11.05 | ₩31,535 | ₩31,769 | ₩31,488 | ₩31,748 | +0.67% | 8.9천 |
|---|
| 2025.11.04 | ₩31,689 | ₩31,689 | ₩30,938 | ₩30,938 | -2.37% | 9.7천 |
|---|
| 2025.11.03 | ₩32,652 | ₩32,652 | ₩32,103 | ₩32,129 | -1.60% | 1.1만 |
|---|
| 2025.10.31 | ₩32,946 | ₩32,959 | ₩32,585 | ₩32,812 | -0.41% | 7.8천 |
|---|
| 2025.10.30 | ₩32,505 | ₩32,505 | ₩32,336 | ₩32,336 | -0.52% | 1.4천 |
|---|
| 2025.10.29 | ₩33,441 | ₩33,511 | ₩32,418 | ₩32,561 | -2.63% | 1.7만 |
|---|
| 2025.10.28 | ₩33,428 | ₩33,548 | ₩33,254 | ₩33,382 | -0.14% | 19.2만 |
|---|
| 2025.10.27 | ₩33,521 | ₩33,588 | ₩33,428 | ₩33,581 | +0.18% | 15만 |
|---|
| 2025.10.24 | ₩33,642 | ₩36,370 | ₩33,374 | ₩33,624 | -0.05% | 23만 |
|---|