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 | ₩28,704 | ₩29,091 | ₩28,464 | ₩28,904 | +0.70% | 29.6만 |
| 2026.10.08 | ₩28,050 | ₩28,531 | ₩28,007 | ₩28,517 | +1.67% | 29.7만 |
| 2026.10.07 | ₩28,250 | ₩28,424 | ₩28,063 | ₩28,290 | +0.14% | 13.5만 |
| 2026.10.06 | ₩28,651 | ₩28,784 | ₩28,517 | ₩28,611 | -0.14% | 27.2만 |
| 2026.10.05 | ₩28,477 | ₩28,611 | ₩28,037 | ₩28,477 | 0.00% | 71.7만 |
| 2026.10.02 | ₩28,771 | ₩28,985 | ₩28,350 | ₩28,531 | -0.84% | 82.1만 |
| 2026.10.01 | ₩28,397 | ₩28,678 | ₩27,983 | ₩28,491 | +0.33% | 46.6만 |
| 2026.09.30 | ₩28,744 | ₩28,758 | ₩28,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,504 |
| -0.84% |
| 24.4만 |
| 2026.09.29 | ₩28,771 | ₩28,771 | ₩28,437 | ₩28,678 | -0.32% | 29만 |
|---|
| 2026.09.28 | ₩29,011 | ₩29,011 | ₩28,557 | ₩28,698 | -1.08% | 8.9만 |
|---|
| 2026.09.25 | ₩28,904 | ₩29,238 | ₩28,851 | ₩29,225 | +1.11% | 29.4만 |
|---|
| 2026.09.24 | ₩29,225 | ₩29,305 | ₩28,544 | ₩28,958 | -0.91% | 20.1만 |
|---|
| 2026.09.23 | ₩29,772 | ₩29,839 | ₩29,398 | ₩29,412 | -1.21% | 21.2만 |
|---|
| 2026.09.22 | ₩30,667 | ₩30,667 | ₩29,903 | ₩30,093 | -1.87% | 26만 |
|---|
| 2026.09.21 | ₩30,333 | ₩30,426 | ₩30,026 | ₩30,293 | -0.13% | 23.7만 |
|---|
| 2026.09.18 | ₩29,906 | ₩30,079 | ₩29,612 | ₩29,973 | +0.22% | 7.2만 |
|---|
| 2026.09.17 | ₩30,400 | ₩30,400 | ₩29,986 | ₩29,986 | -1.36% | 12.4만 |
|---|
| 2026.09.16 | ₩30,440 | ₩30,520 | ₩29,412 | ₩29,759 | -2.24% | 18.2만 |
|---|
| 2026.09.15 | ₩30,680 | ₩30,680 | ₩30,293 | ₩30,346 | -1.09% | 37만 |
|---|
| 2026.09.14 | ₩30,707 | ₩30,907 | ₩30,520 | ₩30,693 | -0.04% | 14.8만 |
|---|
| 2026.09.11 | ₩31,041 | ₩31,254 | ₩30,747 | ₩30,854 | -0.60% | 13.5만 |
|---|
| 2026.09.10 | ₩31,308 | ₩31,308 | ₩30,720 | ₩30,800 | -1.62% | 14.4만 |
|---|
| 2026.09.09 | ₩32,042 | ₩32,055 | ₩31,348 | ₩31,481 | -1.75% | 9.7만 |
|---|
| 2026.09.08 | ₩32,549 | ₩32,696 | ₩32,122 | ₩32,149 | -1.23% | 19.7만 |
|---|
| 2026.09.04 | ₩32,843 | ₩32,843 | ₩32,296 | ₩32,616 | -0.69% | 7.6만 |
|---|
| 2026.09.03 | ₩32,736 | ₩33,337 | ₩32,482 | ₩32,870 | +0.41% | 51.2만 |
|---|
| 2026.09.02 | ₩32,309 | ₩32,816 | ₩32,215 | ₩32,389 | +0.25% | 10.9만 |
|---|
| 2026.09.01 | ₩33,030 | ₩33,177 | ₩32,309 | ₩32,496 | -1.62% | 24.4만 |
|---|
| 2026.08.31 | ₩33,524 | ₩33,751 | ₩33,237 | ₩33,671 | +0.44% | 10.3만 |
|---|
| 2026.08.28 | ₩33,764 | ₩34,031 | ₩33,524 | ₩33,537 | -0.67% | 8.9만 |
|---|
| 2026.08.27 | ₩33,430 | ₩34,004 | ₩33,430 | ₩33,671 | +0.72% | 28.4만 |
|---|
| 2026.08.26 | ₩33,511 | ₩33,864 | ₩33,470 | ₩33,524 | +0.04% | 9.7만 |
|---|
| 2026.08.25 | ₩33,484 | ₩33,657 | ₩33,170 | ₩33,564 | +0.24% | 11만 |
|---|
| 2026.08.24 | ₩33,484 | ₩33,684 | ₩33,284 | ₩33,417 | -0.20% | 10.9만 |
|---|
| 2026.08.21 | ₩33,457 | ₩33,737 | ₩33,284 | ₩33,390 | -0.20% | 18.8만 |
|---|
| 2026.08.20 | ₩33,497 | ₩33,724 | ₩33,003 | ₩33,043 | -1.36% | 18만 |
|---|
| 2026.08.19 | ₩33,390 | ₩34,198 | ₩33,390 | ₩33,831 | +1.32% | 19.9만 |
|---|
| 2026.08.18 | ₩33,310 | ₩33,310 | ₩32,936 | ₩33,163 | -0.44% | 10.2만 |
|---|
| 2026.08.17 | ₩34,098 | ₩34,205 | ₩33,285 | ₩33,444 | -1.92% | 23.3만 |
|---|
| 2026.08.14 | ₩35,046 | ₩35,206 | ₩34,272 | ₩34,325 | -2.06% | 37.9만 |
|---|
| 2026.08.13 | ₩34,205 | ₩35,113 | ₩34,205 | ₩35,026 | +2.40% | 9.8만 |
|---|
| 2026.08.12 | ₩34,619 | ₩34,619 | ₩33,871 | ₩34,111 | -1.47% | 32.8만 |
|---|
| 2026.08.11 | ₩33,417 | ₩34,565 | ₩33,270 | ₩34,418 | +3.00% | 26.5만 |
|---|
| 2026.08.10 | ₩32,883 | ₩33,284 | ₩32,803 | ₩33,243 | +1.10% | 7.9만 |
|---|
| 2026.08.07 | ₩33,030 | ₩33,497 | ₩32,936 | ₩33,030 | 0.00% | 9.9만 |
|---|
| 2026.08.06 | ₩33,110 | ₩33,243 | ₩32,589 | ₩32,790 | -0.97% | 28.2만 |
|---|
| 2026.08.05 | ₩33,778 | ₩33,858 | ₩32,830 | ₩33,057 | -2.13% | 26.7만 |
|---|
| 2026.08.04 | ₩32,709 | ₩33,330 | ₩32,643 | ₩33,230 | +1.59% | 26.9만 |
|---|
| 2026.08.03 | ₩31,374 | ₩32,449 | ₩31,374 | ₩32,349 | +3.11% | 38.8만 |
|---|
| 2026.07.31 | ₩30,787 | ₩31,107 | ₩30,573 | ₩31,107 | +1.04% | 6.2만 |
|---|
| 2026.07.30 | ₩30,707 | ₩30,827 | ₩30,159 | ₩30,787 | +0.26% | 9.7만 |
|---|
| 2026.07.29 | ₩31,081 | ₩31,107 | ₩30,306 | ₩30,467 | -1.98% | 23만 |
|---|
| 2026.07.28 | ₩31,147 | ₩31,334 | ₩30,747 | ₩31,268 | +0.39% | 26.2만 |
|---|
| 2026.07.27 | ₩30,814 | ₩31,214 | ₩30,760 | ₩31,107 | +0.95% | 12.6만 |
|---|
| 2026.07.24 | ₩29,786 | ₩30,460 | ₩29,786 | ₩30,440 | +2.20% | 6.6만 |
|---|
| 2026.07.23 | ₩29,398 | ₩29,932 | ₩29,332 | ₩29,719 | +1.09% | 13.9만 |
|---|
| 2026.07.22 | ₩30,039 | ₩30,133 | ₩29,625 | ₩29,732 | -1.02% | 10.6만 |
|---|
| 2026.07.21 | ₩29,973 | ₩30,200 | ₩29,852 | ₩30,066 | +0.31% | 9.4만 |
|---|
| 2026.07.20 | ₩30,720 | ₩30,720 | ₩29,840 | ₩29,959 | -2.48% | 12.9만 |
|---|
| 2026.07.17 | ₩30,734 | ₩31,187 | ₩30,507 | ₩30,667 | -0.22% | 11.8만 |
|---|
| 2026.07.16 | ₩30,680 | ₩30,847 | ₩30,360 | ₩30,774 | +0.30% | 13.4만 |
|---|
| 2026.07.15 | ₩30,373 | ₩31,268 | ₩30,373 | ₩30,827 | +1.49% | 20.5만 |
|---|
| 2026.07.14 | ₩29,732 | ₩30,173 | ₩29,692 | ₩30,013 | +0.94% | 23.4만 |
|---|
| 2026.07.13 | ₩29,772 | ₩30,026 | ₩29,532 | ₩29,612 | -0.54% | 6.4만 |
|---|
| 2026.07.10 | ₩29,786 | ₩30,153 | ₩29,726 | ₩29,866 | +0.27% | 15.9만 |
|---|
| 2026.07.09 | ₩29,238 | ₩29,746 | ₩29,091 | ₩29,625 | +1.32% | 6.5만 |
|---|
| 2026.07.08 | ₩29,171 | ₩29,332 | ₩28,798 | ₩29,131 | -0.14% | 15만 |
|---|
| 2026.07.07 | ₩29,932 | ₩30,026 | ₩29,532 | ₩29,619 | -1.05% | 6.7만 |
|---|
| 2026.07.06 | ₩29,465 | ₩30,119 | ₩29,465 | ₩29,892 | +1.45% | 56.9만 |
|---|
| 2026.07.02 | ₩29,345 | ₩29,639 | ₩29,131 | ₩29,345 | 0.00% | 20.1만 |
|---|
| 2026.07.01 | ₩28,771 | ₩29,202 | ₩28,771 | ₩28,864 | +0.32% | 15.3만 |
|---|
| 2026.06.30 | ₩28,157 | ₩28,704 | ₩28,097 | ₩28,624 | +1.66% | 29.4만 |
|---|
| 2026.06.29 | ₩28,491 | ₩28,544 | ₩27,782 | ₩28,010 | -1.69% | 18.3만 |
|---|
| 2026.06.26 | ₩28,304 | ₩28,664 | ₩28,037 | ₩28,170 | -0.47% | 26.8만 |
|---|
| 2026.06.25 | ₩28,597 | ₩29,071 | ₩28,264 | ₩28,384 | -0.75% | 16만 |
|---|
| 2026.06.24 | ₩29,265 | ₩29,265 | ₩28,197 | ₩28,317 | -3.24% | 18.6만 |
|---|
| 2026.06.23 | ₩29,612 | ₩29,752 | ₩29,051 | ₩29,252 | -1.22% | 36.8만 |
|---|
| 2026.06.22 | ₩30,400 | ₩30,587 | ₩29,946 | ₩30,026 | -1.23% | 26.6만 |
|---|
| 2026.06.18 | ₩30,872 | ₩30,872 | ₩30,280 | ₩30,413 | -1.49% | 14.4만 |
|---|
| 2026.06.17 | ₩31,348 | ₩31,641 | ₩30,640 | ₩30,660 | -2.19% | 11.8만 |
|---|
| 2026.06.16 | ₩31,054 | ₩31,581 | ₩31,054 | ₩31,388 | +1.07% | 14만 |
|---|
| 2026.06.15 | ₩31,081 | ₩31,601 | ₩31,014 | ₩31,027 | -0.17% | 19.6만 |
|---|
| 2026.06.12 | ₩30,386 | ₩30,907 | ₩30,253 | ₩30,573 | +0.62% | 17.6만 |
|---|
| 2026.06.11 | ₩29,826 | ₩30,266 | ₩29,318 | ₩30,186 | +1.21% | 21만 |
|---|
| 2026.06.10 | ₩30,053 | ₩30,600 | ₩29,746 | ₩29,746 | -1.02% | 17.1만 |
|---|
| 2026.06.09 | ₩29,772 | ₩30,600 | ₩29,679 | ₩30,373 | +2.02% | 27.3만 |
|---|
| 2026.06.08 | ₩29,973 | ₩29,973 | ₩29,505 | ₩29,539 | -1.45% | 12.1만 |
|---|
| 2026.06.05 | ₩30,106 | ₩30,186 | ₩29,439 | ₩29,665 | -1.46% | 11만 |
|---|
| 2026.06.04 | ₩29,479 | ₩30,485 | ₩29,479 | ₩30,426 | +3.22% | 21만 |
|---|
| 2026.06.03 | ₩29,385 | ₩29,412 | ₩28,931 | ₩29,225 | -0.55% | 51.8만 |
|---|
| 2026.06.02 | ₩30,760 | ₩31,067 | ₩30,520 | ₩30,667 | -0.30% | 13.8만 |
|---|
| 2026.06.01 | ₩30,760 | ₩31,388 | ₩30,747 | ₩30,907 | +0.48% | 28.2만 |
|---|
| 2026.05.29 | ₩30,707 | ₩31,308 | ₩30,707 | ₩31,041 | +1.09% | 12.2만 |
|---|
| 2026.05.28 | ₩31,067 | ₩31,081 | ₩30,567 | ₩30,800 | -0.86% | 10.3만 |
|---|
| 2026.05.27 | ₩31,067 | ₩31,495 | ₩31,001 | ₩31,067 | 0.00% | 4.7만 |
|---|
| 2026.05.26 | ₩31,027 | ₩31,374 | ₩30,934 | ₩31,041 | +0.04% | 12.4만 |
|---|
| 2026.05.22 | ₩31,214 | ₩31,214 | ₩30,747 | ₩30,814 | -1.28% | 7.5만 |
|---|
| 2026.05.21 | ₩30,613 | ₩31,074 | ₩30,406 | ₩31,001 | +1.26% | 10.4만 |
|---|
| 2026.05.20 | ₩30,386 | ₩30,747 | ₩29,879 | ₩30,600 | +0.70% | 32.3만 |
|---|
| 2026.05.19 | ₩30,867 | ₩30,867 | ₩30,119 | ₩30,119 | -2.42% | 8.9만 |
|---|
| 2026.05.18 | ₩32,215 | ₩32,215 | ₩30,627 | ₩30,934 | -3.98% | 15만 |
|---|
| 2026.05.15 | ₩31,281 | ₩31,456 | ₩30,787 | ₩30,787 | -1.58% | 38.6만 |
|---|
| 2026.05.14 | ₩31,161 | ₩32,082 | ₩31,161 | ₩31,815 | +2.10% | 19.8만 |
|---|
| 2026.05.13 | ₩31,495 | ₩31,495 | ₩30,947 | ₩31,054 | -1.40% | 24.9만 |
|---|
| 2026.05.12 | ₩31,508 | ₩31,521 | ₩31,174 | ₩31,414 | -0.30% | 32.8만 |
|---|
| 2026.05.11 | ₩32,042 | ₩32,042 | ₩31,428 | ₩31,495 | -1.71% | 12.8만 |
|---|
| 2026.05.08 | ₩31,675 | ₩32,015 | ₩31,241 | ₩32,015 | +1.07% | 12.1만 |
|---|
| 2026.05.07 | ₩31,962 | ₩31,962 | ₩31,454 | ₩31,495 | -1.46% | 24.2만 |
|---|
| 2026.05.06 | ₩32,389 | ₩32,389 | ₩31,815 | ₩31,935 | -1.40% | 19.8만 |
|---|
| 2026.05.05 | ₩31,588 | ₩31,989 | ₩31,254 | ₩31,823 | +0.74% | 25.2만 |
|---|
| 2026.05.04 | ₩31,575 | ₩32,109 | ₩31,281 | ₩31,321 | -0.80% | 16.7만 |
|---|
| 2026.05.01 | ₩31,882 | ₩31,955 | ₩31,334 | ₩31,561 | -1.01% | 67.9만 |
|---|
| 2026.04.30 | ₩30,253 | ₩31,410 | ₩30,006 | ₩31,374 | +3.71% | 73.2만 |
|---|
| 2026.04.29 | ₩30,587 | ₩30,587 | ₩29,919 | ₩30,186 | -1.31% | 43.3만 |
|---|
| 2026.04.28 | ₩31,321 | ₩31,321 | ₩30,386 | ₩30,707 | -1.96% | 24.9만 |
|---|
| 2026.04.27 | ₩31,214 | ₩31,441 | ₩30,587 | ₩30,867 | -1.11% | 38.9만 |
|---|
| 2026.04.24 | ₩31,495 | ₩31,495 | ₩31,054 | ₩31,228 | -0.85% | 35.2만 |
|---|
| 2026.04.23 | ₩32,215 | ₩32,215 | ₩30,774 | ₩31,321 | -2.78% | 37.8만 |
|---|
| 2026.04.22 | ₩32,536 | ₩32,709 | ₩32,242 | ₩32,369 | -0.51% | 11.2만 |
|---|
| 2026.04.21 | ₩32,256 | ₩32,950 | ₩32,029 | ₩32,042 | -0.66% | 21.3만 |
|---|
| 2026.04.20 | ₩31,948 | ₩32,309 | ₩31,948 | ₩32,282 | +1.04% | 11.9만 |
|---|
| 2026.04.17 | ₩32,202 | ₩32,830 | ₩32,082 | ₩32,135 | -0.21% | 27.7만 |
|---|
| 2026.04.16 | ₩32,362 | ₩32,362 | ₩31,508 | ₩31,508 | -2.64% | 28.1만 |
|---|
| 2026.04.15 | ₩31,027 | ₩32,029 | ₩31,027 | ₩31,935 | +2.93% | 31.1만 |
|---|
| 2026.04.14 | ₩30,213 | ₩31,041 | ₩30,039 | ₩30,827 | +2.03% | 58.6만 |
|---|
| 2026.04.13 | ₩28,477 | ₩29,906 | ₩28,477 | ₩29,906 | +5.02% | 114.2만 |
|---|
| 2026.04.10 | ₩29,078 | ₩29,078 | ₩28,370 | ₩28,624 | -1.56% | 27.1만 |
|---|
| 2026.04.09 | ₩28,744 | ₩29,051 | ₩28,517 | ₩28,931 | +0.65% | 39.1만 |
|---|
| 2026.04.08 | ₩29,372 | ₩29,691 | ₩28,744 | ₩29,011 | -1.23% | 40.5만 |
|---|
| 2026.04.07 | ₩28,090 | ₩28,384 | ₩27,810 | ₩28,304 | +0.76% | 21.4만 |
|---|
| 2026.04.06 | ₩28,250 | ₩28,370 | ₩28,103 | ₩28,357 | +0.38% | 96.1만 |
|---|
| 2026.04.02 | ₩27,569 | ₩28,531 | ₩27,489 | ₩28,277 | +2.57% | 38.9만 |
|---|
| 2026.04.01 | ₩28,985 | ₩28,985 | ₩28,337 | ₩28,577 | -1.40% | 71.1만 |
|---|
| 2026.03.31 | ₩28,411 | ₩28,758 | ₩27,957 | ₩28,671 | +0.92% | 25.7만 |
|---|
| 2026.03.30 | ₩27,663 | ₩28,317 | ₩27,663 | ₩27,930 | +0.97% | 42.2만 |
|---|
| 2026.03.27 | ₩27,770 | ₩28,037 | ₩27,289 | ₩27,556 | -0.77% | 31.6만 |
|---|
| 2026.03.26 | ₩27,690 | ₩28,397 | ₩27,690 | ₩27,970 | +1.01% | 48.9만 |
|---|
| 2026.03.25 | ₩28,224 | ₩28,517 | ₩27,823 | ₩28,090 | -0.47% | 23.4만 |
|---|
| 2026.03.24 | ₩27,382 | ₩27,970 | ₩27,196 | ₩27,850 | +1.71% | 60.5만 |
|---|
| 2026.03.23 | ₩28,370 | ₩28,477 | ₩27,796 | ₩28,037 | -1.18% | 28.9만 |
|---|
| 2026.03.20 | ₩28,397 | ₩28,397 | ₩27,463 | ₩27,703 | -2.44% | 32만 |
|---|
| 2026.03.19 | ₩27,836 | ₩28,384 | ₩27,783 | ₩28,304 | +1.68% | 102.7만 |
|---|
| 2026.03.18 | ₩28,037 | ₩28,824 | ₩28,023 | ₩28,277 | +0.86% | 43.9만 |
|---|
| 2026.03.17 | ₩27,743 | ₩28,451 | ₩27,730 | ₩28,317 | +2.07% | 38.5만 |
|---|
| 2026.03.16 | ₩27,783 | ₩27,783 | ₩27,129 | ₩27,489 | -1.06% | 48.4만 |
|---|
| 2026.03.13 | ₩27,209 | ₩27,650 | ₩27,142 | ₩27,396 | +0.69% | 51.5만 |
|---|
| 2026.03.12 | ₩27,596 | ₩27,676 | ₩26,915 | ₩26,942 | -2.37% | 39.5만 |
|---|
| 2026.03.11 | ₩28,357 | ₩28,691 | ₩27,516 | ₩27,903 | -1.60% | 56.2만 |
|---|
| 2026.03.10 | ₩28,771 | ₩29,171 | ₩28,250 | ₩28,651 | -0.42% | 31.5만 |
|---|
| 2026.03.09 | ₩28,411 | ₩29,025 | ₩27,890 | ₩28,918 | +1.79% | 47.1만 |
|---|
| 2026.03.06 | ₩29,372 | ₩29,372 | ₩28,439 | ₩29,038 | -1.14% | 36.6만 |
|---|
| 2026.03.05 | ₩29,585 | ₩30,106 | ₩29,465 | ₩29,879 | +0.99% | 54.3만 |
|---|
| 2026.03.04 | ₩29,545 | ₩29,999 | ₩29,334 | ₩29,906 | +1.22% | 21.3만 |
|---|
| 2026.03.03 | ₩28,557 | ₩29,585 | ₩28,063 | ₩29,252 | +2.43% | 38만 |
|---|
| 2026.03.02 | ₩28,824 | ₩29,852 | ₩28,678 | ₩29,679 | +2.96% | 19.6만 |
|---|
| 2026.02.27 | ₩30,186 | ₩30,186 | ₩29,198 | ₩29,479 | -2.34% | 43만 |
|---|
| 2026.02.26 | ₩30,867 | ₩31,147 | ₩30,240 | ₩30,600 | -0.87% | 38.3만 |
|---|
| 2026.02.25 | ₩30,440 | ₩30,760 | ₩29,986 | ₩30,640 | +0.66% | 21.9만 |
|---|
| 2026.02.24 | ₩29,585 | ₩30,306 | ₩29,572 | ₩30,079 | +1.67% | 46.7만 |
|---|
| 2026.02.23 | ₩31,081 | ₩31,094 | ₩29,372 | ₩29,572 | -4.85% | 54.1만 |
|---|
| 2026.02.20 | ₩31,414 | ₩31,842 | ₩30,891 | ₩31,321 | -0.30% | 45.3만 |
|---|
| 2026.02.19 | ₩32,389 | ₩32,402 | ₩31,241 | ₩31,668 | -2.23% | 72.8만 |
|---|
| 2026.02.18 | ₩32,843 | ₩33,190 | ₩32,763 | ₩33,003 | +0.49% | 35.6만 |
|---|
| 2026.02.17 | ₩32,910 | ₩32,990 | ₩32,242 | ₩32,711 | -0.60% | 31.5만 |
|---|
| 2026.02.13 | ₩32,830 | ₩32,990 | ₩32,496 | ₩32,776 | -0.16% | 26.2만 |
|---|
| 2026.02.12 | ₩33,417 | ₩33,604 | ₩32,162 | ₩32,656 | -2.28% | 29.4만 |
|---|
| 2026.02.11 | ₩34,966 | ₩34,966 | ₩32,883 | ₩33,083 | -5.38% | 25.3만 |
|---|
| 2026.02.10 | ₩33,711 | ₩34,231 | ₩33,711 | ₩33,851 | +0.42% | 16.6만 |
|---|
| 2026.02.09 | ₩33,177 | ₩33,778 | ₩33,097 | ₩33,671 | +1.49% | 55.2만 |
|---|
| 2026.02.06 | ₩32,576 | ₩32,975 | ₩32,523 | ₩32,914 | +1.04% | 15.6만 |
|---|
| 2026.02.05 | ₩32,883 | ₩32,936 | ₩31,815 | ₩31,942 | -2.86% | 29.3만 |
|---|
| 2026.02.04 | ₩32,936 | ₩33,604 | ₩32,269 | ₩33,390 | +1.38% | 17.6만 |
|---|
| 2026.02.03 | ₩34,645 | ₩34,659 | ₩32,402 | ₩32,896 | -5.05% | 25만 |
|---|
| 2026.02.02 | ₩34,886 | ₩35,106 | ₩34,685 | ₩35,032 | +0.42% | 4만 |
|---|
| 2026.01.30 | ₩35,099 | ₩35,353 | ₩34,806 | ₩34,986 | -0.32% | 6.3만 |
|---|
| 2026.01.29 | ₩35,900 | ₩36,167 | ₩35,219 | ₩35,486 | -1.15% | 8만 |
|---|
| 2026.01.28 | ₩35,994 | ₩35,994 | ₩35,633 | ₩35,763 | -0.64% | 3.4만 |
|---|
| 2026.01.27 | ₩36,020 | ₩36,154 | ₩35,700 | ₩35,860 | -0.44% | 8.2만 |
|---|
| 2026.01.26 | ₩36,247 | ₩36,421 | ₩35,675 | ₩35,860 | -1.07% | 7.9만 |
|---|
| 2026.01.23 | ₩36,728 | ₩36,755 | ₩36,274 | ₩36,354 | -1.02% | 6.2만 |
|---|
| 2026.01.22 | ₩37,235 | ₩37,342 | ₩36,874 | ₩36,874 | -0.97% | 4.2만 |
|---|
| 2026.01.21 | ₩36,648 | ₩37,048 | ₩36,518 | ₩36,902 | +0.69% | 5만 |
|---|
| 2026.01.20 | ₩37,129 | ₩37,436 | ₩36,381 | ₩36,381 | -2.01% | 7.6만 |
|---|
| 2026.01.16 | ₩37,863 | ₩38,197 | ₩37,863 | ₩38,010 | +0.39% | 6.5만 |
|---|
| 2026.01.15 | ₩37,676 | ₩38,023 | ₩37,656 | ₩37,784 | +0.29% | 2.4만 |
|---|
| 2026.01.14 | ₩37,022 | ₩37,295 | ₩36,635 | ₩37,295 | +0.74% | 9만 |
|---|
| 2026.01.13 | ₩37,729 | ₩37,823 | ₩36,888 | ₩37,109 | -1.65% | 6.4만 |
|---|
| 2026.01.12 | ₩37,516 | ₩37,890 | ₩37,369 | ₩37,809 | +0.78% | 9.4만 |
|---|
| 2026.01.09 | ₩37,663 | ₩37,816 | ₩37,235 | ₩37,776 | +0.30% | 7.3만 |
|---|
| 2026.01.08 | ₩36,902 | ₩37,529 | ₩36,822 | ₩37,476 | +1.56% | 10.4만 |
|---|
| 2026.01.07 | ₩38,530 | ₩38,530 | ₩37,146 | ₩37,210 | -3.43% | 12.5만 |
|---|
| 2026.01.06 | ₩37,958 | ₩38,544 | ₩37,867 | ₩38,450 | +1.30% | 26.9만 |
|---|
| 2026.01.05 | ₩36,955 | ₩38,277 | ₩36,942 | ₩38,036 | +2.93% | 16.4만 |
|---|
| 2026.01.02 | ₩36,514 | ₩36,915 | ₩36,301 | ₩36,888 | +1.02% | 3.4만 |
|---|
| 2025.12.31 | ₩36,474 | ₩36,474 | ₩36,247 | ₩36,247 | -0.62% | 2.3만 |
|---|
| 2025.12.30 | ₩36,768 | ₩36,835 | ₩36,549 | ₩36,549 | -0.60% | 2.5만 |
|---|
| 2025.12.29 | ₩36,728 | ₩36,915 | ₩36,675 | ₩36,822 | +0.25% | 6.6만 |
|---|
| 2025.12.26 | ₩36,848 | ₩36,862 | ₩36,728 | ₩36,795 | -0.14% | 4.1만 |
|---|
| 2025.12.24 | ₩36,661 | ₩37,169 | ₩36,635 | ₩36,908 | +0.67% | 11.3만 |
|---|
| 2025.12.23 | ₩36,848 | ₩36,928 | ₩36,741 | ₩36,767 | -0.22% | 7.1만 |
|---|
| 2025.12.22 | ₩36,421 | ₩37,102 | ₩36,394 | ₩36,942 | +1.43% | 11.2만 |
|---|
| 2025.12.19 | ₩36,568 | ₩36,608 | ₩36,408 | ₩36,448 | -0.33% | 7.6만 |
|---|
| 2025.12.18 | ₩36,648 | ₩37,008 | ₩36,368 | ₩36,368 | -0.77% | 14.3만 |
|---|
| 2025.12.17 | ₩36,581 | ₩36,955 | ₩36,153 | ₩36,207 | -1.02% | 11.1만 |
|---|
| 2025.12.16 | ₩36,421 | ₩36,808 | ₩36,408 | ₩36,621 | +0.55% | 8.1만 |
|---|
| 2025.12.15 | ₩37,008 | ₩37,022 | ₩36,449 | ₩36,514 | -1.33% | 7만 |
|---|
| 2025.12.12 | ₩37,476 | ₩37,576 | ₩36,575 | ₩36,764 | -1.90% | 16.6만 |
|---|
| 2025.12.11 | ₩37,516 | ₩37,900 | ₩37,329 | ₩37,434 | -0.22% | 21.5만 |
|---|
| 2025.12.10 | ₩37,249 | ₩37,846 | ₩36,755 | ₩37,676 | +1.15% | 14.2만 |
|---|
| 2025.12.09 | ₩36,261 | ₩37,222 | ₩36,234 | ₩37,035 | +2.14% | 11.5만 |
|---|
| 2025.12.08 | ₩36,127 | ₩36,127 | ₩35,793 | ₩36,034 | -0.26% | 4.8만 |
|---|
| 2025.12.05 | ₩35,713 | ₩36,234 | ₩35,580 | ₩36,154 | +1.23% | 8만 |
|---|
| 2025.12.04 | ₩35,513 | ₩35,713 | ₩35,400 | ₩35,633 | +0.34% | 6.1만 |
|---|
| 2025.12.03 | ₩34,712 | ₩35,406 | ₩34,672 | ₩35,380 | +1.92% | 5.3만 |
|---|
| 2025.12.02 | ₩34,859 | ₩34,926 | ₩34,659 | ₩34,739 | -0.34% | 3.8만 |
|---|
| 2025.12.01 | ₩34,485 | ₩34,966 | ₩34,458 | ₩34,685 | +0.58% | 5.5만 |
|---|
| 2025.11.28 | ₩34,712 | ₩35,053 | ₩34,699 | ₩35,032 | +0.92% | 2.5만 |
|---|
| 2025.11.26 | ₩34,338 | ₩34,779 | ₩34,338 | ₩34,552 | +0.62% | 10만 |
|---|
| 2025.11.25 | ₩33,804 | ₩34,378 | ₩33,563 | ₩34,312 | +1.50% | 8.2만 |
|---|
| 2025.11.24 | ₩33,804 | ₩33,804 | ₩33,377 | ₩33,671 | -0.39% | 8.9만 |
|---|
| 2025.11.21 | ₩33,070 | ₩33,671 | ₩32,763 | ₩33,571 | +1.51% | 38.8만 |
|---|
| 2025.11.20 | ₩33,884 | ₩34,098 | ₩32,936 | ₩32,976 | -2.68% | 29.9만 |
|---|
| 2025.11.19 | ₩33,083 | ₩33,537 | ₩32,850 | ₩33,430 | +1.05% | 12만 |
|---|
| 2025.11.18 | ₩32,469 | ₩33,297 | ₩32,469 | ₩33,123 | +2.01% | 35.2만 |
|---|
| 2025.11.17 | ₩33,831 | ₩33,858 | ₩32,736 | ₩32,963 | -2.57% | 10.3만 |
|---|
| 2025.11.14 | ₩33,564 | ₩34,258 | ₩33,470 | ₩34,111 | +1.63% | 6.9만 |
|---|
| 2025.11.13 | ₩34,952 | ₩35,073 | ₩33,911 | ₩33,991 | -2.75% | 11.4만 |
|---|
| 2025.11.12 | ₩35,006 | ₩35,513 | ₩35,006 | ₩35,233 | +0.65% | 8.4만 |
|---|
| 2025.11.11 | ₩34,672 | ₩35,113 | ₩34,552 | ₩34,939 | +0.77% | 8.8만 |
|---|
| 2025.11.10 | ₩35,046 | ₩35,046 | ₩34,425 | ₩34,592 | -1.30% | 7.4만 |
|---|
| 2025.11.07 | ₩33,924 | ₩34,565 | ₩33,644 | ₩34,539 | +1.81% | 14.1만 |
|---|
| 2025.11.06 | ₩34,458 | ₩34,552 | ₩33,871 | ₩34,158 | -0.87% | 7.6만 |
|---|
| 2025.11.05 | ₩34,338 | ₩34,656 | ₩33,978 | ₩34,498 | +0.47% | 9.1만 |
|---|
| 2025.11.04 | ₩34,085 | ₩34,739 | ₩34,085 | ₩34,267 | +0.54% | 27.8만 |
|---|
| 2025.11.03 | ₩34,445 | ₩34,539 | ₩34,165 | ₩34,472 | +0.08% | 10.9만 |
|---|
| 2025.10.31 | ₩34,445 | ₩34,445 | ₩34,018 | ₩34,312 | -0.39% | 10.7만 |
|---|
| 2025.10.30 | ₩34,592 | ₩34,952 | ₩34,472 | ₩34,472 | -0.35% | 19.7만 |
|---|
| 2025.10.29 | ₩35,286 | ₩35,346 | ₩34,645 | ₩34,765 | -1.48% | 21.3만 |
|---|
| 2025.10.28 | ₩35,647 | ₩35,820 | ₩35,139 | ₩35,166 | -1.35% | 7만 |
|---|
| 2025.10.27 | ₩35,580 | ₩35,753 | ₩35,513 | ₩35,513 | -0.19% | 6만 |
|---|
| 2025.10.24 | ₩35,340 | ₩35,460 | ₩35,217 | ₩35,300 | -0.11% | 2.9만 |
|---|
| 2025.10.23 | ₩35,273 | ₩35,353 | ₩34,568 | ₩34,852 | -1.19% | 11.2만 |
|---|
| 2025.10.22 | ₩35,380 | ₩35,460 | ₩34,812 | ₩35,273 | -0.30% | 24.2만 |
|---|
| 2025.10.21 | ₩35,086 | ₩35,500 | ₩34,899 | ₩35,353 | +0.76% | 5.3만 |
|---|
| 2025.10.20 | ₩34,685 | ₩35,113 | ₩34,685 | ₩35,086 | +1.15% | 4.1만 |
|---|
| 2025.10.17 | ₩34,285 | ₩34,576 | ₩34,197 | ₩34,405 | +0.35% | 12.9만 |
|---|
| 2025.10.16 | ₩36,074 | ₩36,074 | ₩34,378 | ₩34,619 | -4.03% | 12.4만 |
|---|
| 2025.10.15 | ₩36,354 | ₩36,474 | ₩35,727 | ₩35,994 | -0.99% | 5.7만 |
|---|
| 2025.10.14 | ₩34,739 | ₩36,287 | ₩34,712 | ₩36,061 | +3.80% | 17.9만 |
|---|
| 2025.10.13 | ₩34,779 | ₩35,293 | ₩34,685 | ₩35,179 | +1.15% | 5.6만 |
|---|
| 2025.10.10 | ₩35,820 | ₩35,858 | ₩34,325 | ₩34,325 | -4.17% | 38.8만 |
|---|