시장 데이터를 불러오는 중
전체 종목
VanEck Alternative Asset Manager ETF 과거 주가
VanEck Alternative Asset Manager ETF · GPZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Alternative Asset Manager ETF · GPZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,732 | ₩29,120 | ₩28,492 | ₩28,933 | +0.70% | 29.6만 |
| 2026.10.08 | ₩28,077 | ₩28,558 | ₩28,035 | ₩28,545 | +1.67% | 29.7만 |
| 2026.10.07 | ₩28,278 | ₩28,452 | ₩28,091 | ₩28,318 | +0.14% | 13.5만 |
| 2026.10.06 | ₩28,679 | ₩28,812 | ₩28,545 | ₩28,639 | -0.14% | 27.2만 |
| 2026.10.05 | ₩28,505 | ₩28,639 | ₩28,064 | ₩28,505 | 0.00% | 71.7만 |
| 2026.10.02 | ₩28,799 | ₩29,013 | ₩28,378 | ₩28,558 | -0.84% | 82.1만 |
| 2026.10.01 | ₩28,425 | ₩28,705 | ₩28,011 | ₩28,518 | +0.33% | 46.6만 |
| 2026.09.30 | ₩28,772 | ₩28,786 | ₩28,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,532 |
| -0.84% |
| 24.4만 |
| 2026.09.29 | ₩28,799 | ₩28,799 | ₩28,465 | ₩28,705 | -0.32% | 29만 |
|---|
| 2026.09.28 | ₩29,040 | ₩29,040 | ₩28,585 | ₩28,725 | -1.08% | 8.9만 |
|---|
| 2026.09.25 | ₩28,933 | ₩29,267 | ₩28,879 | ₩29,253 | +1.11% | 29.4만 |
|---|
| 2026.09.24 | ₩29,253 | ₩29,334 | ₩28,572 | ₩28,986 | -0.91% | 20.1만 |
|---|
| 2026.09.23 | ₩29,801 | ₩29,868 | ₩29,427 | ₩29,440 | -1.21% | 21.2만 |
|---|
| 2026.09.22 | ₩30,697 | ₩30,697 | ₩29,932 | ₩30,122 | -1.87% | 26만 |
|---|
| 2026.09.21 | ₩30,363 | ₩30,456 | ₩30,055 | ₩30,322 | -0.13% | 23.7만 |
|---|
| 2026.09.18 | ₩29,935 | ₩30,109 | ₩29,641 | ₩30,002 | +0.22% | 7.2만 |
|---|
| 2026.09.17 | ₩30,429 | ₩30,429 | ₩30,015 | ₩30,015 | -1.36% | 12.4만 |
|---|
| 2026.09.16 | ₩30,469 | ₩30,550 | ₩29,440 | ₩29,788 | -2.24% | 18.2만 |
|---|
| 2026.09.15 | ₩30,710 | ₩30,710 | ₩30,322 | ₩30,376 | -1.09% | 37만 |
|---|
| 2026.09.14 | ₩30,737 | ₩30,937 | ₩30,550 | ₩30,723 | -0.04% | 14.8만 |
|---|
| 2026.09.11 | ₩31,071 | ₩31,285 | ₩30,777 | ₩30,884 | -0.60% | 13.5만 |
|---|
| 2026.09.10 | ₩31,338 | ₩31,338 | ₩30,750 | ₩30,830 | -1.62% | 14.4만 |
|---|
| 2026.09.09 | ₩32,073 | ₩32,086 | ₩31,378 | ₩31,512 | -1.75% | 9.7만 |
|---|
| 2026.09.08 | ₩32,581 | ₩32,728 | ₩32,153 | ₩32,180 | -1.23% | 19.7만 |
|---|
| 2026.09.04 | ₩32,875 | ₩32,875 | ₩32,327 | ₩32,648 | -0.69% | 7.6만 |
|---|
| 2026.09.03 | ₩32,768 | ₩33,369 | ₩32,514 | ₩32,902 | +0.41% | 51.2만 |
|---|
| 2026.09.02 | ₩32,340 | ₩32,848 | ₩32,247 | ₩32,421 | +0.25% | 10.9만 |
|---|
| 2026.09.01 | ₩33,062 | ₩33,209 | ₩32,340 | ₩32,527 | -1.62% | 24.4만 |
|---|
| 2026.08.31 | ₩33,557 | ₩33,784 | ₩33,269 | ₩33,704 | +0.44% | 10.3만 |
|---|
| 2026.08.28 | ₩33,797 | ₩34,064 | ₩33,557 | ₩33,570 | -0.67% | 8.9만 |
|---|
| 2026.08.27 | ₩33,463 | ₩34,038 | ₩33,463 | ₩33,704 | +0.72% | 28.4만 |
|---|
| 2026.08.26 | ₩33,543 | ₩33,897 | ₩33,503 | ₩33,557 | +0.04% | 9.7만 |
|---|
| 2026.08.25 | ₩33,516 | ₩33,690 | ₩33,202 | ₩33,597 | +0.24% | 11만 |
|---|
| 2026.08.24 | ₩33,516 | ₩33,717 | ₩33,316 | ₩33,450 | -0.20% | 10.9만 |
|---|
| 2026.08.21 | ₩33,490 | ₩33,770 | ₩33,316 | ₩33,423 | -0.20% | 18.8만 |
|---|
| 2026.08.20 | ₩33,530 | ₩33,757 | ₩33,035 | ₩33,075 | -1.36% | 18만 |
|---|
| 2026.08.19 | ₩33,423 | ₩34,231 | ₩33,423 | ₩33,864 | +1.32% | 19.9만 |
|---|
| 2026.08.18 | ₩33,343 | ₩33,343 | ₩32,968 | ₩33,196 | -0.44% | 10.2만 |
|---|
| 2026.08.17 | ₩34,131 | ₩34,238 | ₩33,317 | ₩33,476 | -1.92% | 23.3만 |
|---|
| 2026.08.14 | ₩35,080 | ₩35,240 | ₩34,305 | ₩34,358 | -2.06% | 37.9만 |
|---|
| 2026.08.13 | ₩34,238 | ₩35,147 | ₩34,238 | ₩35,060 | +2.40% | 9.8만 |
|---|
| 2026.08.12 | ₩34,652 | ₩34,652 | ₩33,904 | ₩34,145 | -1.47% | 32.8만 |
|---|
| 2026.08.11 | ₩33,450 | ₩34,599 | ₩33,303 | ₩34,452 | +3.00% | 26.5만 |
|---|
| 2026.08.10 | ₩32,915 | ₩33,316 | ₩32,835 | ₩33,276 | +1.10% | 7.9만 |
|---|
| 2026.08.07 | ₩33,062 | ₩33,530 | ₩32,968 | ₩33,062 | 0.00% | 9.9만 |
|---|
| 2026.08.06 | ₩33,142 | ₩33,276 | ₩32,621 | ₩32,821 | -0.97% | 28.2만 |
|---|
| 2026.08.05 | ₩33,810 | ₩33,891 | ₩32,862 | ₩33,089 | -2.13% | 26.7만 |
|---|
| 2026.08.04 | ₩32,741 | ₩33,363 | ₩32,674 | ₩33,262 | +1.59% | 26.9만 |
|---|
| 2026.08.03 | ₩31,405 | ₩32,481 | ₩31,405 | ₩32,380 | +3.11% | 38.8만 |
|---|
| 2026.07.31 | ₩30,817 | ₩31,138 | ₩30,603 | ₩31,138 | +1.04% | 6.2만 |
|---|
| 2026.07.30 | ₩30,737 | ₩30,857 | ₩30,189 | ₩30,817 | +0.26% | 9.7만 |
|---|
| 2026.07.29 | ₩31,111 | ₩31,138 | ₩30,336 | ₩30,496 | -1.98% | 23만 |
|---|
| 2026.07.28 | ₩31,178 | ₩31,365 | ₩30,777 | ₩31,298 | +0.39% | 26.2만 |
|---|
| 2026.07.27 | ₩30,844 | ₩31,245 | ₩30,790 | ₩31,138 | +0.95% | 12.6만 |
|---|
| 2026.07.24 | ₩29,815 | ₩30,490 | ₩29,815 | ₩30,469 | +2.20% | 6.6만 |
|---|
| 2026.07.23 | ₩29,427 | ₩29,962 | ₩29,360 | ₩29,748 | +1.09% | 13.9만 |
|---|
| 2026.07.22 | ₩30,069 | ₩30,162 | ₩29,654 | ₩29,761 | -1.02% | 10.6만 |
|---|
| 2026.07.21 | ₩30,002 | ₩30,229 | ₩29,881 | ₩30,095 | +0.31% | 9.4만 |
|---|
| 2026.07.20 | ₩30,750 | ₩30,750 | ₩29,869 | ₩29,988 | -2.48% | 12.9만 |
|---|
| 2026.07.17 | ₩30,763 | ₩31,218 | ₩30,536 | ₩30,697 | -0.22% | 11.8만 |
|---|
| 2026.07.16 | ₩30,710 | ₩30,877 | ₩30,389 | ₩30,804 | +0.30% | 13.4만 |
|---|
| 2026.07.15 | ₩30,403 | ₩31,298 | ₩30,403 | ₩30,857 | +1.49% | 20.5만 |
|---|
| 2026.07.14 | ₩29,761 | ₩30,202 | ₩29,721 | ₩30,042 | +0.94% | 23.4만 |
|---|
| 2026.07.13 | ₩29,801 | ₩30,055 | ₩29,561 | ₩29,641 | -0.54% | 6.4만 |
|---|
| 2026.07.10 | ₩29,815 | ₩30,182 | ₩29,754 | ₩29,895 | +0.27% | 15.9만 |
|---|
| 2026.07.09 | ₩29,267 | ₩29,775 | ₩29,120 | ₩29,654 | +1.32% | 6.5만 |
|---|
| 2026.07.08 | ₩29,200 | ₩29,360 | ₩28,826 | ₩29,160 | -0.14% | 15만 |
|---|
| 2026.07.07 | ₩29,962 | ₩30,055 | ₩29,561 | ₩29,648 | -1.05% | 6.7만 |
|---|
| 2026.07.06 | ₩29,494 | ₩30,149 | ₩29,494 | ₩29,922 | +1.45% | 56.9만 |
|---|
| 2026.07.02 | ₩29,374 | ₩29,668 | ₩29,160 | ₩29,374 | 0.00% | 20.1만 |
|---|
| 2026.07.01 | ₩28,799 | ₩29,231 | ₩28,799 | ₩28,893 | +0.32% | 15.3만 |
|---|
| 2026.06.30 | ₩28,184 | ₩28,732 | ₩28,124 | ₩28,652 | +1.66% | 29.4만 |
|---|
| 2026.06.29 | ₩28,518 | ₩28,572 | ₩27,809 | ₩28,037 | -1.69% | 18.3만 |
|---|
| 2026.06.26 | ₩28,331 | ₩28,692 | ₩28,064 | ₩28,198 | -0.47% | 26.8만 |
|---|
| 2026.06.25 | ₩28,625 | ₩29,100 | ₩28,291 | ₩28,411 | -0.75% | 16만 |
|---|
| 2026.06.24 | ₩29,293 | ₩29,293 | ₩28,224 | ₩28,345 | -3.24% | 18.6만 |
|---|
| 2026.06.23 | ₩29,641 | ₩29,781 | ₩29,080 | ₩29,280 | -1.22% | 36.8만 |
|---|
| 2026.06.22 | ₩30,429 | ₩30,616 | ₩29,975 | ₩30,055 | -1.23% | 26.6만 |
|---|
| 2026.06.18 | ₩30,902 | ₩30,902 | ₩30,309 | ₩30,443 | -1.49% | 14.4만 |
|---|
| 2026.06.17 | ₩31,378 | ₩31,672 | ₩30,670 | ₩30,690 | -2.19% | 11.8만 |
|---|
| 2026.06.16 | ₩31,084 | ₩31,612 | ₩31,084 | ₩31,418 | +1.07% | 14만 |
|---|
| 2026.06.15 | ₩31,111 | ₩31,632 | ₩31,044 | ₩31,057 | -0.17% | 19.6만 |
|---|
| 2026.06.12 | ₩30,416 | ₩30,937 | ₩30,282 | ₩30,603 | +0.62% | 17.6만 |
|---|
| 2026.06.11 | ₩29,855 | ₩30,296 | ₩29,347 | ₩30,216 | +1.21% | 21만 |
|---|
| 2026.06.10 | ₩30,082 | ₩30,630 | ₩29,775 | ₩29,775 | -1.02% | 17.1만 |
|---|
| 2026.06.09 | ₩29,801 | ₩30,630 | ₩29,708 | ₩30,403 | +2.02% | 27.3만 |
|---|
| 2026.06.08 | ₩30,002 | ₩30,002 | ₩29,534 | ₩29,567 | -1.45% | 12.1만 |
|---|
| 2026.06.05 | ₩30,135 | ₩30,216 | ₩29,467 | ₩29,694 | -1.46% | 11만 |
|---|
| 2026.06.04 | ₩29,507 | ₩30,515 | ₩29,507 | ₩30,456 | +3.22% | 21만 |
|---|
| 2026.06.03 | ₩29,414 | ₩29,440 | ₩28,959 | ₩29,253 | -0.55% | 51.8만 |
|---|
| 2026.06.02 | ₩30,790 | ₩31,098 | ₩30,550 | ₩30,697 | -0.30% | 13.8만 |
|---|
| 2026.06.01 | ₩30,790 | ₩31,418 | ₩30,777 | ₩30,937 | +0.48% | 28.2만 |
|---|
| 2026.05.29 | ₩30,737 | ₩31,338 | ₩30,737 | ₩31,071 | +1.09% | 12.2만 |
|---|
| 2026.05.28 | ₩31,098 | ₩31,111 | ₩30,596 | ₩30,830 | -0.86% | 10.3만 |
|---|
| 2026.05.27 | ₩31,098 | ₩31,525 | ₩31,031 | ₩31,098 | 0.00% | 4.7만 |
|---|
| 2026.05.26 | ₩31,057 | ₩31,405 | ₩30,964 | ₩31,071 | +0.04% | 12.4만 |
|---|
| 2026.05.22 | ₩31,245 | ₩31,245 | ₩30,777 | ₩30,844 | -1.28% | 7.5만 |
|---|
| 2026.05.21 | ₩30,643 | ₩31,104 | ₩30,436 | ₩31,031 | +1.26% | 10.4만 |
|---|
| 2026.05.20 | ₩30,416 | ₩30,777 | ₩29,908 | ₩30,630 | +0.70% | 32.3만 |
|---|
| 2026.05.19 | ₩30,897 | ₩30,897 | ₩30,149 | ₩30,149 | -2.42% | 8.9만 |
|---|
| 2026.05.18 | ₩32,247 | ₩32,247 | ₩30,657 | ₩30,964 | -3.98% | 15만 |
|---|
| 2026.05.15 | ₩31,311 | ₩31,486 | ₩30,817 | ₩30,817 | -1.58% | 38.6만 |
|---|
| 2026.05.14 | ₩31,191 | ₩32,113 | ₩31,191 | ₩31,846 | +2.10% | 19.8만 |
|---|
| 2026.05.13 | ₩31,525 | ₩31,525 | ₩30,977 | ₩31,084 | -1.40% | 24.9만 |
|---|
| 2026.05.12 | ₩31,539 | ₩31,552 | ₩31,204 | ₩31,445 | -0.30% | 32.8만 |
|---|
| 2026.05.11 | ₩32,073 | ₩32,073 | ₩31,458 | ₩31,525 | -1.71% | 12.8만 |
|---|
| 2026.05.08 | ₩31,706 | ₩32,046 | ₩31,271 | ₩32,046 | +1.07% | 12.1만 |
|---|
| 2026.05.07 | ₩31,993 | ₩31,993 | ₩31,485 | ₩31,525 | -1.46% | 24.2만 |
|---|
| 2026.05.06 | ₩32,421 | ₩32,421 | ₩31,846 | ₩31,966 | -1.40% | 19.8만 |
|---|
| 2026.05.05 | ₩31,619 | ₩32,020 | ₩31,285 | ₩31,854 | +0.74% | 25.2만 |
|---|
| 2026.05.04 | ₩31,605 | ₩32,140 | ₩31,311 | ₩31,351 | -0.80% | 16.7만 |
|---|
| 2026.05.01 | ₩31,913 | ₩31,986 | ₩31,365 | ₩31,592 | -1.01% | 67.9만 |
|---|
| 2026.04.30 | ₩30,282 | ₩31,441 | ₩30,035 | ₩31,405 | +3.71% | 73.2만 |
|---|
| 2026.04.29 | ₩30,616 | ₩30,616 | ₩29,948 | ₩30,216 | -1.31% | 43.3만 |
|---|
| 2026.04.28 | ₩31,351 | ₩31,351 | ₩30,416 | ₩30,737 | -1.96% | 24.9만 |
|---|
| 2026.04.27 | ₩31,245 | ₩31,472 | ₩30,616 | ₩30,897 | -1.11% | 38.9만 |
|---|
| 2026.04.24 | ₩31,525 | ₩31,525 | ₩31,084 | ₩31,258 | -0.85% | 35.2만 |
|---|
| 2026.04.23 | ₩32,247 | ₩32,247 | ₩30,804 | ₩31,351 | -2.78% | 37.8만 |
|---|
| 2026.04.22 | ₩32,568 | ₩32,741 | ₩32,274 | ₩32,401 | -0.51% | 11.2만 |
|---|
| 2026.04.21 | ₩32,287 | ₩32,982 | ₩32,060 | ₩32,073 | -0.66% | 21.3만 |
|---|
| 2026.04.20 | ₩31,980 | ₩32,340 | ₩31,980 | ₩32,314 | +1.04% | 11.9만 |
|---|
| 2026.04.17 | ₩32,233 | ₩32,862 | ₩32,113 | ₩32,167 | -0.21% | 27.7만 |
|---|
| 2026.04.16 | ₩32,394 | ₩32,394 | ₩31,539 | ₩31,539 | -2.64% | 28.1만 |
|---|
| 2026.04.15 | ₩31,057 | ₩32,060 | ₩31,057 | ₩31,966 | +2.93% | 31.1만 |
|---|
| 2026.04.14 | ₩30,242 | ₩31,071 | ₩30,069 | ₩30,857 | +2.03% | 58.6만 |
|---|
| 2026.04.13 | ₩28,505 | ₩29,935 | ₩28,505 | ₩29,935 | +5.02% | 114.2만 |
|---|
| 2026.04.10 | ₩29,106 | ₩29,106 | ₩28,398 | ₩28,652 | -1.56% | 27.1만 |
|---|
| 2026.04.09 | ₩28,772 | ₩29,080 | ₩28,545 | ₩28,959 | +0.65% | 39.1만 |
|---|
| 2026.04.08 | ₩29,400 | ₩29,720 | ₩28,772 | ₩29,040 | -1.23% | 40.5만 |
|---|
| 2026.04.07 | ₩28,117 | ₩28,411 | ₩27,837 | ₩28,331 | +0.76% | 21.4만 |
|---|
| 2026.04.06 | ₩28,278 | ₩28,398 | ₩28,131 | ₩28,385 | +0.38% | 96.1만 |
|---|
| 2026.04.02 | ₩27,596 | ₩28,558 | ₩27,516 | ₩28,305 | +2.57% | 38.9만 |
|---|
| 2026.04.01 | ₩29,013 | ₩29,013 | ₩28,365 | ₩28,605 | -1.40% | 71.1만 |
|---|
| 2026.03.31 | ₩28,438 | ₩28,786 | ₩27,984 | ₩28,699 | +0.92% | 25.7만 |
|---|
| 2026.03.30 | ₩27,690 | ₩28,345 | ₩27,690 | ₩27,957 | +0.97% | 42.2만 |
|---|
| 2026.03.27 | ₩27,797 | ₩28,064 | ₩27,316 | ₩27,583 | -0.77% | 31.6만 |
|---|
| 2026.03.26 | ₩27,717 | ₩28,425 | ₩27,717 | ₩27,997 | +1.01% | 48.9만 |
|---|
| 2026.03.25 | ₩28,251 | ₩28,545 | ₩27,850 | ₩28,117 | -0.47% | 23.4만 |
|---|
| 2026.03.24 | ₩27,409 | ₩27,997 | ₩27,222 | ₩27,877 | +1.71% | 60.5만 |
|---|
| 2026.03.23 | ₩28,398 | ₩28,505 | ₩27,823 | ₩28,064 | -1.18% | 28.9만 |
|---|
| 2026.03.20 | ₩28,425 | ₩28,425 | ₩27,489 | ₩27,730 | -2.44% | 32만 |
|---|
| 2026.03.19 | ₩27,864 | ₩28,411 | ₩27,810 | ₩28,331 | +1.68% | 102.7만 |
|---|
| 2026.03.18 | ₩28,064 | ₩28,852 | ₩28,051 | ₩28,305 | +0.86% | 43.9만 |
|---|
| 2026.03.17 | ₩27,770 | ₩28,478 | ₩27,757 | ₩28,345 | +2.07% | 38.5만 |
|---|
| 2026.03.16 | ₩27,810 | ₩27,810 | ₩27,155 | ₩27,516 | -1.06% | 48.4만 |
|---|
| 2026.03.13 | ₩27,235 | ₩27,676 | ₩27,169 | ₩27,423 | +0.69% | 51.5만 |
|---|
| 2026.03.12 | ₩27,623 | ₩27,703 | ₩26,941 | ₩26,968 | -2.37% | 39.5만 |
|---|
| 2026.03.11 | ₩28,385 | ₩28,719 | ₩27,543 | ₩27,930 | -1.60% | 56.2만 |
|---|
| 2026.03.10 | ₩28,799 | ₩29,200 | ₩28,278 | ₩28,679 | -0.42% | 31.5만 |
|---|
| 2026.03.09 | ₩28,438 | ₩29,053 | ₩27,917 | ₩28,946 | +1.79% | 47.1만 |
|---|
| 2026.03.06 | ₩29,400 | ₩29,400 | ₩28,466 | ₩29,066 | -1.14% | 36.6만 |
|---|
| 2026.03.05 | ₩29,614 | ₩30,135 | ₩29,494 | ₩29,908 | +0.99% | 54.3만 |
|---|
| 2026.03.04 | ₩29,574 | ₩30,028 | ₩29,363 | ₩29,935 | +1.22% | 21.3만 |
|---|
| 2026.03.03 | ₩28,585 | ₩29,614 | ₩28,091 | ₩29,280 | +2.43% | 38만 |
|---|
| 2026.03.02 | ₩28,852 | ₩29,881 | ₩28,705 | ₩29,708 | +2.96% | 19.6만 |
|---|
| 2026.02.27 | ₩30,216 | ₩30,216 | ₩29,227 | ₩29,507 | -2.34% | 43만 |
|---|
| 2026.02.26 | ₩30,897 | ₩31,178 | ₩30,269 | ₩30,630 | -0.87% | 38.3만 |
|---|
| 2026.02.25 | ₩30,469 | ₩30,790 | ₩30,015 | ₩30,670 | +0.66% | 21.9만 |
|---|
| 2026.02.24 | ₩29,614 | ₩30,336 | ₩29,601 | ₩30,109 | +1.67% | 46.7만 |
|---|
| 2026.02.23 | ₩31,111 | ₩31,124 | ₩29,400 | ₩29,601 | -4.85% | 54.1만 |
|---|
| 2026.02.20 | ₩31,445 | ₩31,873 | ₩30,921 | ₩31,351 | -0.30% | 45.3만 |
|---|
| 2026.02.19 | ₩32,421 | ₩32,434 | ₩31,271 | ₩31,699 | -2.23% | 72.8만 |
|---|
| 2026.02.18 | ₩32,875 | ₩33,222 | ₩32,795 | ₩33,035 | +0.49% | 35.6만 |
|---|
| 2026.02.17 | ₩32,942 | ₩33,022 | ₩32,274 | ₩32,743 | -0.60% | 31.5만 |
|---|
| 2026.02.13 | ₩32,862 | ₩33,022 | ₩32,527 | ₩32,808 | -0.16% | 26.2만 |
|---|
| 2026.02.12 | ₩33,450 | ₩33,637 | ₩32,193 | ₩32,688 | -2.28% | 29.4만 |
|---|
| 2026.02.11 | ₩35,000 | ₩35,000 | ₩32,915 | ₩33,115 | -5.38% | 25.3만 |
|---|
| 2026.02.10 | ₩33,744 | ₩34,265 | ₩33,744 | ₩33,884 | +0.42% | 16.6만 |
|---|
| 2026.02.09 | ₩33,209 | ₩33,810 | ₩33,129 | ₩33,704 | +1.49% | 55.2만 |
|---|
| 2026.02.06 | ₩32,608 | ₩33,007 | ₩32,554 | ₩32,946 | +1.04% | 15.6만 |
|---|
| 2026.02.05 | ₩32,915 | ₩32,968 | ₩31,846 | ₩31,973 | -2.86% | 29.3만 |
|---|
| 2026.02.04 | ₩32,968 | ₩33,637 | ₩32,300 | ₩33,423 | +1.38% | 17.6만 |
|---|
| 2026.02.03 | ₩34,679 | ₩34,692 | ₩32,434 | ₩32,928 | -5.05% | 25만 |
|---|
| 2026.02.02 | ₩34,920 | ₩35,140 | ₩34,719 | ₩35,067 | +0.42% | 4만 |
|---|
| 2026.01.30 | ₩35,133 | ₩35,387 | ₩34,839 | ₩35,020 | -0.32% | 6.3만 |
|---|
| 2026.01.29 | ₩35,935 | ₩36,203 | ₩35,254 | ₩35,521 | -1.15% | 8만 |
|---|
| 2026.01.28 | ₩36,029 | ₩36,029 | ₩35,668 | ₩35,798 | -0.64% | 3.4만 |
|---|
| 2026.01.27 | ₩36,056 | ₩36,189 | ₩35,735 | ₩35,895 | -0.44% | 8.2만 |
|---|
| 2026.01.26 | ₩36,283 | ₩36,456 | ₩35,709 | ₩35,895 | -1.07% | 7.9만 |
|---|
| 2026.01.23 | ₩36,764 | ₩36,791 | ₩36,309 | ₩36,390 | -1.02% | 6.2만 |
|---|
| 2026.01.22 | ₩37,272 | ₩37,379 | ₩36,909 | ₩36,909 | -0.97% | 4.2만 |
|---|
| 2026.01.21 | ₩36,684 | ₩37,085 | ₩36,554 | ₩36,938 | +0.69% | 5만 |
|---|
| 2026.01.20 | ₩37,165 | ₩37,472 | ₩36,416 | ₩36,416 | -2.01% | 7.6만 |
|---|
| 2026.01.16 | ₩37,900 | ₩38,234 | ₩37,900 | ₩38,047 | +0.39% | 6.5만 |
|---|
| 2026.01.15 | ₩37,713 | ₩38,060 | ₩37,693 | ₩37,821 | +0.29% | 2.4만 |
|---|
| 2026.01.14 | ₩37,058 | ₩37,332 | ₩36,670 | ₩37,332 | +0.74% | 9만 |
|---|
| 2026.01.13 | ₩37,766 | ₩37,860 | ₩36,924 | ₩37,145 | -1.65% | 6.4만 |
|---|
| 2026.01.12 | ₩37,552 | ₩37,926 | ₩37,405 | ₩37,846 | +0.78% | 9.4만 |
|---|
| 2026.01.09 | ₩37,699 | ₩37,853 | ₩37,272 | ₩37,813 | +0.30% | 7.3만 |
|---|
| 2026.01.08 | ₩36,938 | ₩37,566 | ₩36,857 | ₩37,512 | +1.56% | 10.4만 |
|---|
| 2026.01.07 | ₩38,568 | ₩38,568 | ₩37,182 | ₩37,246 | -3.43% | 12.5만 |
|---|
| 2026.01.06 | ₩37,995 | ₩38,581 | ₩37,904 | ₩38,488 | +1.30% | 26.9만 |
|---|
| 2026.01.05 | ₩36,991 | ₩38,314 | ₩36,978 | ₩38,073 | +2.93% | 16.4만 |
|---|
| 2026.01.02 | ₩36,550 | ₩36,951 | ₩36,336 | ₩36,924 | +1.02% | 3.4만 |
|---|
| 2025.12.31 | ₩36,510 | ₩36,510 | ₩36,283 | ₩36,283 | -0.62% | 2.3만 |
|---|
| 2025.12.30 | ₩36,804 | ₩36,871 | ₩36,585 | ₩36,585 | -0.60% | 2.5만 |
|---|
| 2025.12.29 | ₩36,764 | ₩36,951 | ₩36,710 | ₩36,857 | +0.25% | 6.6만 |
|---|
| 2025.12.26 | ₩36,884 | ₩36,897 | ₩36,764 | ₩36,831 | -0.14% | 4.1만 |
|---|
| 2025.12.24 | ₩36,697 | ₩37,205 | ₩36,670 | ₩36,944 | +0.67% | 11.3만 |
|---|
| 2025.12.23 | ₩36,884 | ₩36,964 | ₩36,777 | ₩36,803 | -0.22% | 7.1만 |
|---|
| 2025.12.22 | ₩36,456 | ₩37,138 | ₩36,430 | ₩36,978 | +1.43% | 11.2만 |
|---|
| 2025.12.19 | ₩36,603 | ₩36,644 | ₩36,443 | ₩36,483 | -0.33% | 7.6만 |
|---|
| 2025.12.18 | ₩36,684 | ₩37,044 | ₩36,403 | ₩36,403 | -0.77% | 14.3만 |
|---|
| 2025.12.17 | ₩36,617 | ₩36,991 | ₩36,188 | ₩36,243 | -1.02% | 11.1만 |
|---|
| 2025.12.16 | ₩36,456 | ₩36,844 | ₩36,443 | ₩36,657 | +0.55% | 8.1만 |
|---|
| 2025.12.15 | ₩37,044 | ₩37,058 | ₩36,485 | ₩36,550 | -1.33% | 7만 |
|---|
| 2025.12.12 | ₩37,512 | ₩37,612 | ₩36,610 | ₩36,800 | -1.90% | 16.6만 |
|---|
| 2025.12.11 | ₩37,552 | ₩37,937 | ₩37,365 | ₩37,471 | -0.22% | 21.5만 |
|---|
| 2025.12.10 | ₩37,285 | ₩37,882 | ₩36,791 | ₩37,713 | +1.15% | 14.2만 |
|---|
| 2025.12.09 | ₩36,296 | ₩37,258 | ₩36,269 | ₩37,071 | +2.14% | 11.5만 |
|---|
| 2025.12.08 | ₩36,162 | ₩36,162 | ₩35,828 | ₩36,069 | -0.26% | 4.8만 |
|---|
| 2025.12.05 | ₩35,748 | ₩36,269 | ₩35,615 | ₩36,189 | +1.23% | 8만 |
|---|
| 2025.12.04 | ₩35,548 | ₩35,748 | ₩35,434 | ₩35,668 | +0.34% | 6.1만 |
|---|
| 2025.12.03 | ₩34,746 | ₩35,441 | ₩34,706 | ₩35,414 | +1.92% | 5.3만 |
|---|
| 2025.12.02 | ₩34,893 | ₩34,960 | ₩34,692 | ₩34,773 | -0.34% | 3.8만 |
|---|
| 2025.12.01 | ₩34,519 | ₩35,000 | ₩34,492 | ₩34,719 | +0.58% | 5.5만 |
|---|
| 2025.11.28 | ₩34,746 | ₩35,087 | ₩34,733 | ₩35,067 | +0.92% | 2.5만 |
|---|
| 2025.11.26 | ₩34,372 | ₩34,813 | ₩34,372 | ₩34,586 | +0.62% | 10만 |
|---|
| 2025.11.25 | ₩33,837 | ₩34,412 | ₩33,595 | ₩34,345 | +1.50% | 8.2만 |
|---|
| 2025.11.24 | ₩33,837 | ₩33,837 | ₩33,410 | ₩33,704 | -0.39% | 8.9만 |
|---|
| 2025.11.21 | ₩33,102 | ₩33,704 | ₩32,795 | ₩33,603 | +1.51% | 38.8만 |
|---|
| 2025.11.20 | ₩33,917 | ₩34,131 | ₩32,968 | ₩33,009 | -2.68% | 29.9만 |
|---|
| 2025.11.19 | ₩33,115 | ₩33,570 | ₩32,882 | ₩33,463 | +1.05% | 12만 |
|---|
| 2025.11.18 | ₩32,501 | ₩33,329 | ₩32,501 | ₩33,156 | +2.01% | 35.2만 |
|---|
| 2025.11.17 | ₩33,864 | ₩33,891 | ₩32,768 | ₩32,995 | -2.57% | 10.3만 |
|---|
| 2025.11.14 | ₩33,597 | ₩34,292 | ₩33,503 | ₩34,145 | +1.63% | 6.9만 |
|---|
| 2025.11.13 | ₩34,986 | ₩35,107 | ₩33,944 | ₩34,024 | -2.75% | 11.4만 |
|---|
| 2025.11.12 | ₩35,040 | ₩35,548 | ₩35,040 | ₩35,267 | +0.65% | 8.4만 |
|---|
| 2025.11.11 | ₩34,706 | ₩35,147 | ₩34,586 | ₩34,973 | +0.77% | 8.8만 |
|---|
| 2025.11.10 | ₩35,080 | ₩35,080 | ₩34,459 | ₩34,626 | -1.30% | 7.4만 |
|---|
| 2025.11.07 | ₩33,957 | ₩34,599 | ₩33,677 | ₩34,572 | +1.81% | 14.1만 |
|---|
| 2025.11.06 | ₩34,492 | ₩34,586 | ₩33,904 | ₩34,191 | -0.87% | 7.6만 |
|---|
| 2025.11.05 | ₩34,372 | ₩34,690 | ₩34,011 | ₩34,532 | +0.47% | 9.1만 |
|---|
| 2025.11.04 | ₩34,118 | ₩34,773 | ₩34,118 | ₩34,301 | +0.54% | 27.8만 |
|---|
| 2025.11.03 | ₩34,479 | ₩34,572 | ₩34,198 | ₩34,505 | +0.08% | 10.9만 |
|---|
| 2025.10.31 | ₩34,479 | ₩34,479 | ₩34,051 | ₩34,345 | -0.39% | 10.7만 |
|---|
| 2025.10.30 | ₩34,626 | ₩34,986 | ₩34,505 | ₩34,505 | -0.35% | 19.7만 |
|---|
| 2025.10.29 | ₩35,321 | ₩35,381 | ₩34,679 | ₩34,799 | -1.48% | 21.3만 |
|---|
| 2025.10.28 | ₩35,681 | ₩35,855 | ₩35,174 | ₩35,200 | -1.35% | 7만 |
|---|
| 2025.10.27 | ₩35,615 | ₩35,788 | ₩35,548 | ₩35,548 | -0.19% | 6만 |
|---|
| 2025.10.24 | ₩35,374 | ₩35,494 | ₩35,251 | ₩35,334 | -0.11% | 2.9만 |
|---|
| 2025.10.23 | ₩35,307 | ₩35,387 | ₩34,602 | ₩34,886 | -1.19% | 11.2만 |
|---|
| 2025.10.22 | ₩35,414 | ₩35,494 | ₩34,846 | ₩35,307 | -0.30% | 24.2만 |
|---|
| 2025.10.21 | ₩35,120 | ₩35,534 | ₩34,933 | ₩35,387 | +0.76% | 5.3만 |
|---|
| 2025.10.20 | ₩34,719 | ₩35,147 | ₩34,719 | ₩35,120 | +1.15% | 4.1만 |
|---|
| 2025.10.17 | ₩34,318 | ₩34,610 | ₩34,230 | ₩34,439 | +0.35% | 12.9만 |
|---|
| 2025.10.16 | ₩36,109 | ₩36,109 | ₩34,412 | ₩34,652 | -4.03% | 12.4만 |
|---|
| 2025.10.15 | ₩36,390 | ₩36,510 | ₩35,762 | ₩36,029 | -0.99% | 5.7만 |
|---|
| 2025.10.14 | ₩34,773 | ₩36,323 | ₩34,746 | ₩36,096 | +3.80% | 17.9만 |
|---|
| 2025.10.13 | ₩34,813 | ₩35,327 | ₩34,719 | ₩35,214 | +1.15% | 5.6만 |
|---|
| 2025.10.10 | ₩35,855 | ₩35,892 | ₩34,358 | ₩34,358 | -4.17% | 38.8만 |
|---|