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 | ₩28,790 | ₩29,179 | ₩28,549 | ₩28,991 | +0.70% | 29.6만 |
| 2026.10.08 | ₩28,134 | ₩28,616 | ₩28,091 | ₩28,603 | +1.67% | 29.7만 |
| 2026.10.07 | ₩28,335 | ₩28,509 | ₩28,147 | ₩28,375 | +0.14% | 13.5만 |
| 2026.10.06 | ₩28,737 | ₩28,871 | ₩28,603 | ₩28,696 | -0.14% | 27.2만 |
| 2026.10.05 | ₩28,563 | ₩28,696 | ₩28,121 | ₩28,563 | 0.00% | 71.7만 |
| 2026.10.02 | ₩28,857 | ₩29,071 | ₩28,435 | ₩28,616 | -0.84% | 82.1만 |
| 2026.10.01 | ₩28,482 | ₩28,763 | ₩28,067 | ₩28,576 | +0.33% | 46.6만 |
| 2026.09.30 | ₩28,830 | ₩28,844 | ₩28,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,589 |
| -0.84% |
| 24.4만 |
| 2026.09.29 | ₩28,857 | ₩28,857 | ₩28,522 | ₩28,763 | -0.32% | 29만 |
|---|
| 2026.09.28 | ₩29,098 | ₩29,098 | ₩28,643 | ₩28,784 | -1.08% | 8.9만 |
|---|
| 2026.09.25 | ₩28,991 | ₩29,326 | ₩28,938 | ₩29,312 | +1.11% | 29.4만 |
|---|
| 2026.09.24 | ₩29,312 | ₩29,393 | ₩28,630 | ₩29,045 | -0.91% | 20.1만 |
|---|
| 2026.09.23 | ₩29,861 | ₩29,928 | ₩29,487 | ₩29,500 | -1.21% | 21.2만 |
|---|
| 2026.09.22 | ₩30,759 | ₩30,759 | ₩29,993 | ₩30,183 | -1.87% | 26만 |
|---|
| 2026.09.21 | ₩30,424 | ₩30,518 | ₩30,116 | ₩30,384 | -0.13% | 23.7만 |
|---|
| 2026.09.18 | ₩29,995 | ₩30,169 | ₩29,701 | ₩30,062 | +0.22% | 7.2만 |
|---|
| 2026.09.17 | ₩30,491 | ₩30,491 | ₩30,076 | ₩30,076 | -1.36% | 12.4만 |
|---|
| 2026.09.16 | ₩30,531 | ₩30,611 | ₩29,500 | ₩29,848 | -2.24% | 18.2만 |
|---|
| 2026.09.15 | ₩30,772 | ₩30,772 | ₩30,384 | ₩30,437 | -1.09% | 37만 |
|---|
| 2026.09.14 | ₩30,799 | ₩31,000 | ₩30,611 | ₩30,785 | -0.04% | 14.8만 |
|---|
| 2026.09.11 | ₩31,134 | ₩31,348 | ₩30,839 | ₩30,946 | -0.60% | 13.5만 |
|---|
| 2026.09.10 | ₩31,401 | ₩31,401 | ₩30,812 | ₩30,893 | -1.62% | 14.4만 |
|---|
| 2026.09.09 | ₩32,138 | ₩32,151 | ₩31,442 | ₩31,576 | -1.75% | 9.7만 |
|---|
| 2026.09.08 | ₩32,647 | ₩32,794 | ₩32,218 | ₩32,245 | -1.23% | 19.7만 |
|---|
| 2026.09.04 | ₩32,941 | ₩32,941 | ₩32,392 | ₩32,714 | -0.69% | 7.6만 |
|---|
| 2026.09.03 | ₩32,834 | ₩33,437 | ₩32,580 | ₩32,968 | +0.41% | 51.2만 |
|---|
| 2026.09.02 | ₩32,406 | ₩32,915 | ₩32,312 | ₩32,486 | +0.25% | 10.9만 |
|---|
| 2026.09.01 | ₩33,129 | ₩33,276 | ₩32,406 | ₩32,593 | -1.62% | 24.4만 |
|---|
| 2026.08.31 | ₩33,624 | ₩33,852 | ₩33,336 | ₩33,772 | +0.44% | 10.3만 |
|---|
| 2026.08.28 | ₩33,865 | ₩34,133 | ₩33,624 | ₩33,638 | -0.67% | 8.9만 |
|---|
| 2026.08.27 | ₩33,531 | ₩34,106 | ₩33,531 | ₩33,772 | +0.72% | 28.4만 |
|---|
| 2026.08.26 | ₩33,611 | ₩33,966 | ₩33,571 | ₩33,624 | +0.04% | 9.7만 |
|---|
| 2026.08.25 | ₩33,584 | ₩33,758 | ₩33,269 | ₩33,664 | +0.24% | 11만 |
|---|
| 2026.08.24 | ₩33,584 | ₩33,785 | ₩33,383 | ₩33,517 | -0.20% | 10.9만 |
|---|
| 2026.08.21 | ₩33,557 | ₩33,839 | ₩33,383 | ₩33,490 | -0.20% | 18.8만 |
|---|
| 2026.08.20 | ₩33,598 | ₩33,825 | ₩33,102 | ₩33,142 | -1.36% | 18만 |
|---|
| 2026.08.19 | ₩33,490 | ₩34,301 | ₩33,490 | ₩33,932 | +1.32% | 19.9만 |
|---|
| 2026.08.18 | ₩33,410 | ₩33,410 | ₩33,035 | ₩33,263 | -0.44% | 10.2만 |
|---|
| 2026.08.17 | ₩34,200 | ₩34,307 | ₩33,385 | ₩33,544 | -1.92% | 23.3만 |
|---|
| 2026.08.14 | ₩35,151 | ₩35,312 | ₩34,374 | ₩34,428 | -2.06% | 37.9만 |
|---|
| 2026.08.13 | ₩34,307 | ₩35,218 | ₩34,307 | ₩35,131 | +2.40% | 9.8만 |
|---|
| 2026.08.12 | ₩34,722 | ₩34,722 | ₩33,972 | ₩34,213 | -1.47% | 32.8만 |
|---|
| 2026.08.11 | ₩33,517 | ₩34,669 | ₩33,370 | ₩34,521 | +3.00% | 26.5만 |
|---|
| 2026.08.10 | ₩32,982 | ₩33,383 | ₩32,901 | ₩33,343 | +1.10% | 7.9만 |
|---|
| 2026.08.07 | ₩33,129 | ₩33,598 | ₩33,035 | ₩33,129 | 0.00% | 9.9만 |
|---|
| 2026.08.06 | ₩33,209 | ₩33,343 | ₩32,687 | ₩32,888 | -0.97% | 28.2만 |
|---|
| 2026.08.05 | ₩33,879 | ₩33,959 | ₩32,928 | ₩33,156 | -2.13% | 26.7만 |
|---|
| 2026.08.04 | ₩32,807 | ₩33,430 | ₩32,741 | ₩33,330 | +1.59% | 26.9만 |
|---|
| 2026.08.03 | ₩31,468 | ₩32,546 | ₩31,468 | ₩32,446 | +3.11% | 38.8만 |
|---|
| 2026.07.31 | ₩30,879 | ₩31,201 | ₩30,665 | ₩31,201 | +1.04% | 6.2만 |
|---|
| 2026.07.30 | ₩30,799 | ₩30,919 | ₩30,250 | ₩30,879 | +0.26% | 9.7만 |
|---|
| 2026.07.29 | ₩31,174 | ₩31,201 | ₩30,397 | ₩30,558 | -1.98% | 23만 |
|---|
| 2026.07.28 | ₩31,241 | ₩31,428 | ₩30,839 | ₩31,361 | +0.39% | 26.2만 |
|---|
| 2026.07.27 | ₩30,906 | ₩31,308 | ₩30,852 | ₩31,201 | +0.95% | 12.6만 |
|---|
| 2026.07.24 | ₩29,875 | ₩30,551 | ₩29,875 | ₩30,531 | +2.20% | 6.6만 |
|---|
| 2026.07.23 | ₩29,487 | ₩30,022 | ₩29,420 | ₩29,808 | +1.09% | 13.9만 |
|---|
| 2026.07.22 | ₩30,129 | ₩30,223 | ₩29,714 | ₩29,821 | -1.02% | 10.6만 |
|---|
| 2026.07.21 | ₩30,062 | ₩30,290 | ₩29,942 | ₩30,156 | +0.31% | 9.4만 |
|---|
| 2026.07.20 | ₩30,812 | ₩30,812 | ₩29,930 | ₩30,049 | -2.48% | 12.9만 |
|---|
| 2026.07.17 | ₩30,826 | ₩31,281 | ₩30,598 | ₩30,759 | -0.22% | 11.8만 |
|---|
| 2026.07.16 | ₩30,772 | ₩30,939 | ₩30,451 | ₩30,866 | +0.30% | 13.4만 |
|---|
| 2026.07.15 | ₩30,464 | ₩31,361 | ₩30,464 | ₩30,919 | +1.49% | 20.5만 |
|---|
| 2026.07.14 | ₩29,821 | ₩30,263 | ₩29,781 | ₩30,103 | +0.94% | 23.4만 |
|---|
| 2026.07.13 | ₩29,861 | ₩30,116 | ₩29,620 | ₩29,701 | -0.54% | 6.4만 |
|---|
| 2026.07.10 | ₩29,875 | ₩30,243 | ₩29,815 | ₩29,955 | +0.27% | 15.9만 |
|---|
| 2026.07.09 | ₩29,326 | ₩29,835 | ₩29,179 | ₩29,714 | +1.32% | 6.5만 |
|---|
| 2026.07.08 | ₩29,259 | ₩29,420 | ₩28,884 | ₩29,219 | -0.14% | 15만 |
|---|
| 2026.07.07 | ₩30,022 | ₩30,116 | ₩29,620 | ₩29,707 | -1.05% | 6.7만 |
|---|
| 2026.07.06 | ₩29,553 | ₩30,210 | ₩29,553 | ₩29,982 | +1.45% | 56.9만 |
|---|
| 2026.07.02 | ₩29,433 | ₩29,728 | ₩29,219 | ₩29,433 | 0.00% | 20.1만 |
|---|
| 2026.07.01 | ₩28,857 | ₩29,290 | ₩28,857 | ₩28,951 | +0.32% | 15.3만 |
|---|
| 2026.06.30 | ₩28,241 | ₩28,790 | ₩28,181 | ₩28,710 | +1.66% | 29.4만 |
|---|
| 2026.06.29 | ₩28,576 | ₩28,630 | ₩27,865 | ₩28,094 | -1.69% | 18.3만 |
|---|
| 2026.06.26 | ₩28,388 | ₩28,750 | ₩28,121 | ₩28,255 | -0.47% | 26.8만 |
|---|
| 2026.06.25 | ₩28,683 | ₩29,158 | ₩28,348 | ₩28,469 | -0.75% | 16만 |
|---|
| 2026.06.24 | ₩29,353 | ₩29,353 | ₩28,281 | ₩28,402 | -3.24% | 18.6만 |
|---|
| 2026.06.23 | ₩29,701 | ₩29,841 | ₩29,138 | ₩29,339 | -1.22% | 36.8만 |
|---|
| 2026.06.22 | ₩30,491 | ₩30,678 | ₩30,036 | ₩30,116 | -1.23% | 26.6만 |
|---|
| 2026.06.18 | ₩30,965 | ₩30,965 | ₩30,370 | ₩30,504 | -1.49% | 14.4만 |
|---|
| 2026.06.17 | ₩31,442 | ₩31,736 | ₩30,732 | ₩30,752 | -2.19% | 11.8만 |
|---|
| 2026.06.16 | ₩31,147 | ₩31,676 | ₩31,147 | ₩31,482 | +1.07% | 14만 |
|---|
| 2026.06.15 | ₩31,174 | ₩31,696 | ₩31,107 | ₩31,120 | -0.17% | 19.6만 |
|---|
| 2026.06.12 | ₩30,477 | ₩31,000 | ₩30,344 | ₩30,665 | +0.62% | 17.6만 |
|---|
| 2026.06.11 | ₩29,915 | ₩30,357 | ₩29,406 | ₩30,277 | +1.21% | 21만 |
|---|
| 2026.06.10 | ₩30,143 | ₩30,692 | ₩29,835 | ₩29,835 | -1.02% | 17.1만 |
|---|
| 2026.06.09 | ₩29,861 | ₩30,692 | ₩29,768 | ₩30,464 | +2.02% | 27.3만 |
|---|
| 2026.06.08 | ₩30,062 | ₩30,062 | ₩29,594 | ₩29,627 | -1.45% | 12.1만 |
|---|
| 2026.06.05 | ₩30,196 | ₩30,277 | ₩29,527 | ₩29,754 | -1.46% | 11만 |
|---|
| 2026.06.04 | ₩29,567 | ₩30,577 | ₩29,567 | ₩30,518 | +3.22% | 21만 |
|---|
| 2026.06.03 | ₩29,473 | ₩29,500 | ₩29,018 | ₩29,312 | -0.55% | 51.8만 |
|---|
| 2026.06.02 | ₩30,852 | ₩31,160 | ₩30,611 | ₩30,759 | -0.30% | 13.8만 |
|---|
| 2026.06.01 | ₩30,852 | ₩31,482 | ₩30,839 | ₩31,000 | +0.48% | 28.2만 |
|---|
| 2026.05.29 | ₩30,799 | ₩31,401 | ₩30,799 | ₩31,134 | +1.09% | 12.2만 |
|---|
| 2026.05.28 | ₩31,160 | ₩31,174 | ₩30,658 | ₩30,893 | -0.86% | 10.3만 |
|---|
| 2026.05.27 | ₩31,160 | ₩31,589 | ₩31,093 | ₩31,160 | 0.00% | 4.7만 |
|---|
| 2026.05.26 | ₩31,120 | ₩31,468 | ₩31,026 | ₩31,134 | +0.04% | 12.4만 |
|---|
| 2026.05.22 | ₩31,308 | ₩31,308 | ₩30,839 | ₩30,906 | -1.28% | 7.5만 |
|---|
| 2026.05.21 | ₩30,705 | ₩31,167 | ₩30,498 | ₩31,093 | +1.26% | 10.4만 |
|---|
| 2026.05.20 | ₩30,477 | ₩30,839 | ₩29,969 | ₩30,692 | +0.70% | 32.3만 |
|---|
| 2026.05.19 | ₩30,960 | ₩30,960 | ₩30,210 | ₩30,210 | -2.42% | 8.9만 |
|---|
| 2026.05.18 | ₩32,312 | ₩32,312 | ₩30,718 | ₩31,026 | -3.98% | 15만 |
|---|
| 2026.05.15 | ₩31,375 | ₩31,550 | ₩30,879 | ₩30,879 | -1.58% | 38.6만 |
|---|
| 2026.05.14 | ₩31,254 | ₩32,178 | ₩31,254 | ₩31,910 | +2.10% | 19.8만 |
|---|
| 2026.05.13 | ₩31,589 | ₩31,589 | ₩31,040 | ₩31,147 | -1.40% | 24.9만 |
|---|
| 2026.05.12 | ₩31,602 | ₩31,616 | ₩31,268 | ₩31,509 | -0.30% | 32.8만 |
|---|
| 2026.05.11 | ₩32,138 | ₩32,138 | ₩31,522 | ₩31,589 | -1.71% | 12.8만 |
|---|
| 2026.05.08 | ₩31,770 | ₩32,111 | ₩31,334 | ₩32,111 | +1.07% | 12.1만 |
|---|
| 2026.05.07 | ₩32,058 | ₩32,058 | ₩31,549 | ₩31,589 | -1.46% | 24.2만 |
|---|
| 2026.05.06 | ₩32,486 | ₩32,486 | ₩31,910 | ₩32,031 | -1.40% | 19.8만 |
|---|
| 2026.05.05 | ₩31,683 | ₩32,084 | ₩31,348 | ₩31,918 | +0.74% | 25.2만 |
|---|
| 2026.05.04 | ₩31,669 | ₩32,205 | ₩31,375 | ₩31,415 | -0.80% | 16.7만 |
|---|
| 2026.05.01 | ₩31,977 | ₩32,051 | ₩31,428 | ₩31,656 | -1.01% | 67.9만 |
|---|
| 2026.04.30 | ₩30,344 | ₩31,505 | ₩30,096 | ₩31,468 | +3.71% | 73.2만 |
|---|
| 2026.04.29 | ₩30,678 | ₩30,678 | ₩30,009 | ₩30,277 | -1.31% | 43.3만 |
|---|
| 2026.04.28 | ₩31,415 | ₩31,415 | ₩30,477 | ₩30,799 | -1.96% | 24.9만 |
|---|
| 2026.04.27 | ₩31,308 | ₩31,535 | ₩30,678 | ₩30,960 | -1.11% | 38.9만 |
|---|
| 2026.04.24 | ₩31,589 | ₩31,589 | ₩31,147 | ₩31,321 | -0.85% | 35.2만 |
|---|
| 2026.04.23 | ₩32,312 | ₩32,312 | ₩30,866 | ₩31,415 | -2.78% | 37.8만 |
|---|
| 2026.04.22 | ₩32,633 | ₩32,807 | ₩32,339 | ₩32,466 | -0.51% | 11.2만 |
|---|
| 2026.04.21 | ₩32,352 | ₩33,048 | ₩32,125 | ₩32,138 | -0.66% | 21.3만 |
|---|
| 2026.04.20 | ₩32,044 | ₩32,406 | ₩32,044 | ₩32,379 | +1.04% | 11.9만 |
|---|
| 2026.04.17 | ₩32,299 | ₩32,928 | ₩32,178 | ₩32,232 | -0.21% | 27.7만 |
|---|
| 2026.04.16 | ₩32,459 | ₩32,459 | ₩31,602 | ₩31,602 | -2.64% | 28.1만 |
|---|
| 2026.04.15 | ₩31,120 | ₩32,125 | ₩31,120 | ₩32,031 | +2.93% | 31.1만 |
|---|
| 2026.04.14 | ₩30,303 | ₩31,134 | ₩30,129 | ₩30,919 | +2.03% | 58.6만 |
|---|
| 2026.04.13 | ₩28,563 | ₩29,995 | ₩28,563 | ₩29,995 | +5.02% | 114.2만 |
|---|
| 2026.04.10 | ₩29,165 | ₩29,165 | ₩28,455 | ₩28,710 | -1.56% | 27.1만 |
|---|
| 2026.04.09 | ₩28,830 | ₩29,138 | ₩28,603 | ₩29,018 | +0.65% | 39.1만 |
|---|
| 2026.04.08 | ₩29,460 | ₩29,780 | ₩28,830 | ₩29,098 | -1.23% | 40.5만 |
|---|
| 2026.04.07 | ₩28,174 | ₩28,469 | ₩27,893 | ₩28,388 | +0.76% | 21.4만 |
|---|
| 2026.04.06 | ₩28,335 | ₩28,455 | ₩28,188 | ₩28,442 | +0.38% | 96.1만 |
|---|
| 2026.04.02 | ₩27,652 | ₩28,616 | ₩27,572 | ₩28,362 | +2.57% | 38.9만 |
|---|
| 2026.04.01 | ₩29,071 | ₩29,071 | ₩28,422 | ₩28,663 | -1.40% | 71.1만 |
|---|
| 2026.03.31 | ₩28,496 | ₩28,844 | ₩28,040 | ₩28,757 | +0.92% | 25.7만 |
|---|
| 2026.03.30 | ₩27,746 | ₩28,402 | ₩27,746 | ₩28,014 | +0.97% | 42.2만 |
|---|
| 2026.03.27 | ₩27,853 | ₩28,121 | ₩27,371 | ₩27,639 | -0.77% | 31.6만 |
|---|
| 2026.03.26 | ₩27,773 | ₩28,482 | ₩27,773 | ₩28,054 | +1.01% | 48.9만 |
|---|
| 2026.03.25 | ₩28,308 | ₩28,603 | ₩27,906 | ₩28,174 | -0.47% | 23.4만 |
|---|
| 2026.03.24 | ₩27,465 | ₩28,054 | ₩27,277 | ₩27,933 | +1.71% | 60.5만 |
|---|
| 2026.03.23 | ₩28,455 | ₩28,563 | ₩27,880 | ₩28,121 | -1.18% | 28.9만 |
|---|
| 2026.03.20 | ₩28,482 | ₩28,482 | ₩27,545 | ₩27,786 | -2.44% | 32만 |
|---|
| 2026.03.19 | ₩27,920 | ₩28,469 | ₩27,866 | ₩28,388 | +1.68% | 102.7만 |
|---|
| 2026.03.18 | ₩28,121 | ₩28,911 | ₩28,107 | ₩28,362 | +0.86% | 43.9만 |
|---|
| 2026.03.17 | ₩27,826 | ₩28,536 | ₩27,813 | ₩28,402 | +2.07% | 38.5만 |
|---|
| 2026.03.16 | ₩27,866 | ₩27,866 | ₩27,210 | ₩27,572 | -1.06% | 48.4만 |
|---|
| 2026.03.13 | ₩27,290 | ₩27,732 | ₩27,223 | ₩27,478 | +0.69% | 51.5만 |
|---|
| 2026.03.12 | ₩27,679 | ₩27,759 | ₩26,996 | ₩27,023 | -2.37% | 39.5만 |
|---|
| 2026.03.11 | ₩28,442 | ₩28,777 | ₩27,598 | ₩27,987 | -1.60% | 56.2만 |
|---|
| 2026.03.10 | ₩28,857 | ₩29,259 | ₩28,335 | ₩28,737 | -0.42% | 31.5만 |
|---|
| 2026.03.09 | ₩28,496 | ₩29,112 | ₩27,973 | ₩29,004 | +1.79% | 47.1만 |
|---|
| 2026.03.06 | ₩29,460 | ₩29,460 | ₩28,524 | ₩29,125 | -1.14% | 36.6만 |
|---|
| 2026.03.05 | ₩29,674 | ₩30,196 | ₩29,553 | ₩29,969 | +0.99% | 54.3만 |
|---|
| 2026.03.04 | ₩29,634 | ₩30,089 | ₩29,422 | ₩29,995 | +1.22% | 21.3만 |
|---|
| 2026.03.03 | ₩28,643 | ₩29,674 | ₩28,147 | ₩29,339 | +2.43% | 38만 |
|---|
| 2026.03.02 | ₩28,911 | ₩29,942 | ₩28,763 | ₩29,768 | +2.96% | 19.6만 |
|---|
| 2026.02.27 | ₩30,277 | ₩30,277 | ₩29,286 | ₩29,567 | -2.34% | 43만 |
|---|
| 2026.02.26 | ₩30,960 | ₩31,241 | ₩30,330 | ₩30,692 | -0.87% | 38.3만 |
|---|
| 2026.02.25 | ₩30,531 | ₩30,852 | ₩30,076 | ₩30,732 | +0.66% | 21.9만 |
|---|
| 2026.02.24 | ₩29,674 | ₩30,397 | ₩29,661 | ₩30,169 | +1.67% | 46.7만 |
|---|
| 2026.02.23 | ₩31,174 | ₩31,187 | ₩29,460 | ₩29,661 | -4.85% | 54.1만 |
|---|
| 2026.02.20 | ₩31,509 | ₩31,937 | ₩30,984 | ₩31,415 | -0.30% | 45.3만 |
|---|
| 2026.02.19 | ₩32,486 | ₩32,499 | ₩31,334 | ₩31,763 | -2.23% | 72.8만 |
|---|
| 2026.02.18 | ₩32,941 | ₩33,290 | ₩32,861 | ₩33,102 | +0.49% | 35.6만 |
|---|
| 2026.02.17 | ₩33,008 | ₩33,089 | ₩32,339 | ₩32,809 | -0.60% | 31.5만 |
|---|
| 2026.02.13 | ₩32,928 | ₩33,089 | ₩32,593 | ₩32,874 | -0.16% | 26.2만 |
|---|
| 2026.02.12 | ₩33,517 | ₩33,705 | ₩32,258 | ₩32,754 | -2.28% | 29.4만 |
|---|
| 2026.02.11 | ₩35,071 | ₩35,071 | ₩32,982 | ₩33,182 | -5.38% | 25.3만 |
|---|
| 2026.02.10 | ₩33,812 | ₩34,334 | ₩33,812 | ₩33,952 | +0.42% | 16.6만 |
|---|
| 2026.02.09 | ₩33,276 | ₩33,879 | ₩33,196 | ₩33,772 | +1.49% | 55.2만 |
|---|
| 2026.02.06 | ₩32,674 | ₩33,074 | ₩32,620 | ₩33,012 | +1.04% | 15.6만 |
|---|
| 2026.02.05 | ₩32,982 | ₩33,035 | ₩31,910 | ₩32,037 | -2.86% | 29.3만 |
|---|
| 2026.02.04 | ₩33,035 | ₩33,705 | ₩32,366 | ₩33,490 | +1.38% | 17.6만 |
|---|
| 2026.02.03 | ₩34,749 | ₩34,763 | ₩32,499 | ₩32,995 | -5.05% | 25만 |
|---|
| 2026.02.02 | ₩34,990 | ₩35,211 | ₩34,789 | ₩35,137 | +0.42% | 4만 |
|---|
| 2026.01.30 | ₩35,204 | ₩35,459 | ₩34,910 | ₩35,091 | -0.32% | 6.3만 |
|---|
| 2026.01.29 | ₩36,008 | ₩36,276 | ₩35,325 | ₩35,593 | -1.15% | 8만 |
|---|
| 2026.01.28 | ₩36,102 | ₩36,102 | ₩35,740 | ₩35,870 | -0.64% | 3.4만 |
|---|
| 2026.01.27 | ₩36,128 | ₩36,262 | ₩35,807 | ₩35,968 | -0.44% | 8.2만 |
|---|
| 2026.01.26 | ₩36,356 | ₩36,530 | ₩35,782 | ₩35,968 | -1.07% | 7.9만 |
|---|
| 2026.01.23 | ₩36,838 | ₩36,865 | ₩36,383 | ₩36,463 | -1.02% | 6.2만 |
|---|
| 2026.01.22 | ₩37,347 | ₩37,454 | ₩36,984 | ₩36,984 | -0.97% | 4.2만 |
|---|
| 2026.01.21 | ₩36,758 | ₩37,159 | ₩36,628 | ₩37,012 | +0.69% | 5만 |
|---|
| 2026.01.20 | ₩37,240 | ₩37,548 | ₩36,490 | ₩36,490 | -2.01% | 7.6만 |
|---|
| 2026.01.16 | ₩37,976 | ₩38,311 | ₩37,976 | ₩38,124 | +0.39% | 6.5만 |
|---|
| 2026.01.15 | ₩37,789 | ₩38,137 | ₩37,769 | ₩37,897 | +0.29% | 2.4만 |
|---|
| 2026.01.14 | ₩37,133 | ₩37,407 | ₩36,744 | ₩37,407 | +0.74% | 9만 |
|---|
| 2026.01.13 | ₩37,842 | ₩37,936 | ₩36,999 | ₩37,220 | -1.65% | 6.4만 |
|---|
| 2026.01.12 | ₩37,628 | ₩38,003 | ₩37,481 | ₩37,923 | +0.78% | 9.4만 |
|---|
| 2026.01.09 | ₩37,775 | ₩37,929 | ₩37,347 | ₩37,889 | +0.30% | 7.3만 |
|---|
| 2026.01.08 | ₩37,012 | ₩37,642 | ₩36,932 | ₩37,588 | +1.56% | 10.4만 |
|---|
| 2026.01.07 | ₩38,646 | ₩38,646 | ₩37,257 | ₩37,321 | -3.43% | 12.5만 |
|---|
| 2026.01.06 | ₩38,071 | ₩38,659 | ₩37,980 | ₩38,566 | +1.30% | 26.9만 |
|---|
| 2026.01.05 | ₩37,066 | ₩38,391 | ₩37,052 | ₩38,150 | +2.93% | 16.4만 |
|---|
| 2026.01.02 | ₩36,624 | ₩37,026 | ₩36,410 | ₩36,999 | +1.02% | 3.4만 |
|---|
| 2025.12.31 | ₩36,584 | ₩36,584 | ₩36,356 | ₩36,356 | -0.62% | 2.3만 |
|---|
| 2025.12.30 | ₩36,878 | ₩36,945 | ₩36,659 | ₩36,659 | -0.60% | 2.5만 |
|---|
| 2025.12.29 | ₩36,838 | ₩37,026 | ₩36,785 | ₩36,932 | +0.25% | 6.6만 |
|---|
| 2025.12.26 | ₩36,959 | ₩36,972 | ₩36,838 | ₩36,905 | -0.14% | 4.1만 |
|---|
| 2025.12.24 | ₩36,771 | ₩37,280 | ₩36,744 | ₩37,019 | +0.67% | 11.3만 |
|---|
| 2025.12.23 | ₩36,959 | ₩37,039 | ₩36,851 | ₩36,877 | -0.22% | 7.1만 |
|---|
| 2025.12.22 | ₩36,530 | ₩37,213 | ₩36,503 | ₩37,052 | +1.43% | 11.2만 |
|---|
| 2025.12.19 | ₩36,677 | ₩36,718 | ₩36,517 | ₩36,557 | -0.33% | 7.6만 |
|---|
| 2025.12.18 | ₩36,758 | ₩37,119 | ₩36,477 | ₩36,477 | -0.77% | 14.3만 |
|---|
| 2025.12.17 | ₩36,691 | ₩37,066 | ₩36,261 | ₩36,316 | -1.02% | 11.1만 |
|---|
| 2025.12.16 | ₩36,530 | ₩36,918 | ₩36,517 | ₩36,731 | +0.55% | 8.1만 |
|---|
| 2025.12.15 | ₩37,119 | ₩37,133 | ₩36,558 | ₩36,624 | -1.33% | 7만 |
|---|
| 2025.12.12 | ₩37,588 | ₩37,688 | ₩36,684 | ₩36,874 | -1.90% | 16.6만 |
|---|
| 2025.12.11 | ₩37,628 | ₩38,014 | ₩37,441 | ₩37,546 | -0.22% | 21.5만 |
|---|
| 2025.12.10 | ₩37,360 | ₩37,959 | ₩36,865 | ₩37,789 | +1.15% | 14.2만 |
|---|
| 2025.12.09 | ₩36,369 | ₩37,334 | ₩36,343 | ₩37,146 | +2.14% | 11.5만 |
|---|
| 2025.12.08 | ₩36,236 | ₩36,236 | ₩35,901 | ₩36,142 | -0.26% | 4.8만 |
|---|
| 2025.12.05 | ₩35,820 | ₩36,343 | ₩35,686 | ₩36,262 | +1.23% | 8만 |
|---|
| 2025.12.04 | ₩35,620 | ₩35,820 | ₩35,506 | ₩35,740 | +0.34% | 6.1만 |
|---|
| 2025.12.03 | ₩34,816 | ₩35,512 | ₩34,776 | ₩35,486 | +1.92% | 5.3만 |
|---|
| 2025.12.02 | ₩34,963 | ₩35,030 | ₩34,763 | ₩34,843 | -0.34% | 3.8만 |
|---|
| 2025.12.01 | ₩34,588 | ₩35,071 | ₩34,562 | ₩34,789 | +0.58% | 5.5만 |
|---|
| 2025.11.28 | ₩34,816 | ₩35,158 | ₩34,803 | ₩35,137 | +0.92% | 2.5만 |
|---|
| 2025.11.26 | ₩34,441 | ₩34,883 | ₩34,441 | ₩34,655 | +0.62% | 10만 |
|---|
| 2025.11.25 | ₩33,906 | ₩34,481 | ₩33,663 | ₩34,414 | +1.50% | 8.2만 |
|---|
| 2025.11.24 | ₩33,906 | ₩33,906 | ₩33,477 | ₩33,772 | -0.39% | 8.9만 |
|---|
| 2025.11.21 | ₩33,169 | ₩33,772 | ₩32,861 | ₩33,671 | +1.51% | 38.8만 |
|---|
| 2025.11.20 | ₩33,986 | ₩34,200 | ₩33,035 | ₩33,075 | -2.68% | 29.9만 |
|---|
| 2025.11.19 | ₩33,182 | ₩33,638 | ₩32,948 | ₩33,531 | +1.05% | 12만 |
|---|
| 2025.11.18 | ₩32,566 | ₩33,397 | ₩32,566 | ₩33,223 | +2.01% | 35.2만 |
|---|
| 2025.11.17 | ₩33,932 | ₩33,959 | ₩32,834 | ₩33,062 | -2.57% | 10.3만 |
|---|
| 2025.11.14 | ₩33,664 | ₩34,361 | ₩33,571 | ₩34,213 | +1.63% | 6.9만 |
|---|
| 2025.11.13 | ₩35,057 | ₩35,178 | ₩34,013 | ₩34,093 | -2.75% | 11.4만 |
|---|
| 2025.11.12 | ₩35,111 | ₩35,620 | ₩35,111 | ₩35,338 | +0.65% | 8.4만 |
|---|
| 2025.11.11 | ₩34,776 | ₩35,218 | ₩34,655 | ₩35,044 | +0.77% | 8.8만 |
|---|
| 2025.11.10 | ₩35,151 | ₩35,151 | ₩34,528 | ₩34,696 | -1.30% | 7.4만 |
|---|
| 2025.11.07 | ₩34,026 | ₩34,669 | ₩33,745 | ₩34,642 | +1.81% | 14.1만 |
|---|
| 2025.11.06 | ₩34,562 | ₩34,655 | ₩33,972 | ₩34,260 | -0.87% | 7.6만 |
|---|
| 2025.11.05 | ₩34,441 | ₩34,760 | ₩34,080 | ₩34,602 | +0.47% | 9.1만 |
|---|
| 2025.11.04 | ₩34,187 | ₩34,843 | ₩34,187 | ₩34,370 | +0.54% | 27.8만 |
|---|
| 2025.11.03 | ₩34,548 | ₩34,642 | ₩34,267 | ₩34,575 | +0.08% | 10.9만 |
|---|
| 2025.10.31 | ₩34,548 | ₩34,548 | ₩34,120 | ₩34,414 | -0.39% | 10.7만 |
|---|
| 2025.10.30 | ₩34,696 | ₩35,057 | ₩34,575 | ₩34,575 | -0.35% | 19.7만 |
|---|
| 2025.10.29 | ₩35,392 | ₩35,452 | ₩34,749 | ₩34,870 | -1.48% | 21.3만 |
|---|
| 2025.10.28 | ₩35,753 | ₩35,928 | ₩35,245 | ₩35,271 | -1.35% | 7만 |
|---|
| 2025.10.27 | ₩35,686 | ₩35,861 | ₩35,620 | ₩35,620 | -0.19% | 6만 |
|---|
| 2025.10.24 | ₩35,445 | ₩35,566 | ₩35,322 | ₩35,405 | -0.11% | 2.9만 |
|---|
| 2025.10.23 | ₩35,378 | ₩35,459 | ₩34,671 | ₩34,957 | -1.19% | 11.2만 |
|---|
| 2025.10.22 | ₩35,486 | ₩35,566 | ₩34,917 | ₩35,378 | -0.30% | 24.2만 |
|---|
| 2025.10.21 | ₩35,191 | ₩35,606 | ₩35,004 | ₩35,459 | +0.76% | 5.3만 |
|---|
| 2025.10.20 | ₩34,789 | ₩35,218 | ₩34,789 | ₩35,191 | +1.15% | 4.1만 |
|---|
| 2025.10.17 | ₩34,388 | ₩34,679 | ₩34,299 | ₩34,508 | +0.35% | 12.9만 |
|---|
| 2025.10.16 | ₩36,182 | ₩36,182 | ₩34,481 | ₩34,722 | -4.03% | 12.4만 |
|---|
| 2025.10.15 | ₩36,463 | ₩36,584 | ₩35,834 | ₩36,102 | -0.99% | 5.7만 |
|---|
| 2025.10.14 | ₩34,843 | ₩36,396 | ₩34,816 | ₩36,169 | +3.80% | 17.9만 |
|---|
| 2025.10.13 | ₩34,883 | ₩35,399 | ₩34,789 | ₩35,285 | +1.15% | 5.6만 |
|---|
| 2025.10.10 | ₩35,928 | ₩35,965 | ₩34,428 | ₩34,428 | -4.17% | 38.8만 |
|---|