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 | ₩28,698 | ₩29,085 | ₩28,458 | ₩28,898 | +0.70% | 29.6만 |
| 2026.10.08 | ₩28,044 | ₩28,524 | ₩28,001 | ₩28,511 | +1.67% | 29.7만 |
| 2026.10.07 | ₩28,244 | ₩28,417 | ₩28,057 | ₩28,284 | +0.14% | 13.5만 |
| 2026.10.06 | ₩28,644 | ₩28,778 | ₩28,511 | ₩28,604 | -0.14% | 27.2만 |
| 2026.10.05 | ₩28,471 | ₩28,604 | ₩28,030 | ₩28,471 | 0.00% | 71.7만 |
| 2026.10.02 | ₩28,765 | ₩28,978 | ₩28,344 | ₩28,524 | -0.84% | 82.1만 |
| 2026.10.01 | ₩28,391 | ₩28,671 | ₩27,977 | ₩28,484 | +0.33% | 46.6만 |
| 2026.09.30 | ₩28,738 | ₩28,751 | ₩28,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,498 |
| -0.84% |
| 24.4만 |
| 2026.09.29 | ₩28,765 | ₩28,765 | ₩28,431 | ₩28,671 | -0.32% | 29만 |
|---|
| 2026.09.28 | ₩29,005 | ₩29,005 | ₩28,551 | ₩28,691 | -1.08% | 8.9만 |
|---|
| 2026.09.25 | ₩28,898 | ₩29,232 | ₩28,845 | ₩29,218 | +1.11% | 29.4만 |
|---|
| 2026.09.24 | ₩29,218 | ₩29,298 | ₩28,538 | ₩28,951 | -0.91% | 20.1만 |
|---|
| 2026.09.23 | ₩29,766 | ₩29,832 | ₩29,392 | ₩29,405 | -1.21% | 21.2만 |
|---|
| 2026.09.22 | ₩30,660 | ₩30,660 | ₩29,896 | ₩30,086 | -1.87% | 26만 |
|---|
| 2026.09.21 | ₩30,326 | ₩30,420 | ₩30,019 | ₩30,286 | -0.13% | 23.7만 |
|---|
| 2026.09.18 | ₩29,899 | ₩30,073 | ₩29,605 | ₩29,966 | +0.22% | 7.2만 |
|---|
| 2026.09.17 | ₩30,393 | ₩30,393 | ₩29,979 | ₩29,979 | -1.36% | 12.4만 |
|---|
| 2026.09.16 | ₩30,433 | ₩30,513 | ₩29,405 | ₩29,752 | -2.24% | 18.2만 |
|---|
| 2026.09.15 | ₩30,673 | ₩30,673 | ₩30,286 | ₩30,340 | -1.09% | 37만 |
|---|
| 2026.09.14 | ₩30,700 | ₩30,900 | ₩30,513 | ₩30,687 | -0.04% | 14.8만 |
|---|
| 2026.09.11 | ₩31,034 | ₩31,247 | ₩30,740 | ₩30,847 | -0.60% | 13.5만 |
|---|
| 2026.09.10 | ₩31,301 | ₩31,301 | ₩30,713 | ₩30,793 | -1.62% | 14.4만 |
|---|
| 2026.09.09 | ₩32,035 | ₩32,048 | ₩31,341 | ₩31,474 | -1.75% | 9.7만 |
|---|
| 2026.09.08 | ₩32,542 | ₩32,689 | ₩32,115 | ₩32,142 | -1.23% | 19.7만 |
|---|
| 2026.09.04 | ₩32,836 | ₩32,836 | ₩32,288 | ₩32,609 | -0.69% | 7.6만 |
|---|
| 2026.09.03 | ₩32,729 | ₩33,329 | ₩32,475 | ₩32,862 | +0.41% | 51.2만 |
|---|
| 2026.09.02 | ₩32,302 | ₩32,809 | ₩32,208 | ₩32,382 | +0.25% | 10.9만 |
|---|
| 2026.09.01 | ₩33,022 | ₩33,169 | ₩32,302 | ₩32,489 | -1.62% | 24.4만 |
|---|
| 2026.08.31 | ₩33,516 | ₩33,743 | ₩33,229 | ₩33,663 | +0.44% | 10.3만 |
|---|
| 2026.08.28 | ₩33,757 | ₩34,024 | ₩33,516 | ₩33,530 | -0.67% | 8.9만 |
|---|
| 2026.08.27 | ₩33,423 | ₩33,997 | ₩33,423 | ₩33,663 | +0.72% | 28.4만 |
|---|
| 2026.08.26 | ₩33,503 | ₩33,857 | ₩33,463 | ₩33,516 | +0.04% | 9.7만 |
|---|
| 2026.08.25 | ₩33,476 | ₩33,650 | ₩33,163 | ₩33,556 | +0.24% | 11만 |
|---|
| 2026.08.24 | ₩33,476 | ₩33,676 | ₩33,276 | ₩33,410 | -0.20% | 10.9만 |
|---|
| 2026.08.21 | ₩33,450 | ₩33,730 | ₩33,276 | ₩33,383 | -0.20% | 18.8만 |
|---|
| 2026.08.20 | ₩33,490 | ₩33,717 | ₩32,996 | ₩33,036 | -1.36% | 18만 |
|---|
| 2026.08.19 | ₩33,383 | ₩34,190 | ₩33,383 | ₩33,823 | +1.32% | 19.9만 |
|---|
| 2026.08.18 | ₩33,303 | ₩33,303 | ₩32,929 | ₩33,156 | -0.44% | 10.2만 |
|---|
| 2026.08.17 | ₩34,090 | ₩34,197 | ₩33,277 | ₩33,436 | -1.92% | 23.3만 |
|---|
| 2026.08.14 | ₩35,038 | ₩35,198 | ₩34,264 | ₩34,317 | -2.06% | 37.9만 |
|---|
| 2026.08.13 | ₩34,197 | ₩35,105 | ₩34,197 | ₩35,018 | +2.40% | 9.8만 |
|---|
| 2026.08.12 | ₩34,611 | ₩34,611 | ₩33,863 | ₩34,104 | -1.47% | 32.8만 |
|---|
| 2026.08.11 | ₩33,410 | ₩34,557 | ₩33,263 | ₩34,411 | +3.00% | 26.5만 |
|---|
| 2026.08.10 | ₩32,876 | ₩33,276 | ₩32,796 | ₩33,236 | +1.10% | 7.9만 |
|---|
| 2026.08.07 | ₩33,022 | ₩33,490 | ₩32,929 | ₩33,022 | 0.00% | 9.9만 |
|---|
| 2026.08.06 | ₩33,103 | ₩33,236 | ₩32,582 | ₩32,782 | -0.97% | 28.2만 |
|---|
| 2026.08.05 | ₩33,770 | ₩33,850 | ₩32,822 | ₩33,049 | -2.13% | 26.7만 |
|---|
| 2026.08.04 | ₩32,702 | ₩33,323 | ₩32,635 | ₩33,223 | +1.59% | 26.9만 |
|---|
| 2026.08.03 | ₩31,367 | ₩32,442 | ₩31,367 | ₩32,342 | +3.11% | 38.8만 |
|---|
| 2026.07.31 | ₩30,780 | ₩31,100 | ₩30,566 | ₩31,100 | +1.04% | 6.2만 |
|---|
| 2026.07.30 | ₩30,700 | ₩30,820 | ₩30,153 | ₩30,780 | +0.26% | 9.7만 |
|---|
| 2026.07.29 | ₩31,074 | ₩31,100 | ₩30,300 | ₩30,460 | -1.98% | 23만 |
|---|
| 2026.07.28 | ₩31,140 | ₩31,327 | ₩30,740 | ₩31,261 | +0.39% | 26.2만 |
|---|
| 2026.07.27 | ₩30,807 | ₩31,207 | ₩30,753 | ₩31,100 | +0.95% | 12.6만 |
|---|
| 2026.07.24 | ₩29,779 | ₩30,453 | ₩29,779 | ₩30,433 | +2.20% | 6.6만 |
|---|
| 2026.07.23 | ₩29,392 | ₩29,926 | ₩29,325 | ₩29,712 | +1.09% | 13.9만 |
|---|
| 2026.07.22 | ₩30,033 | ₩30,126 | ₩29,619 | ₩29,726 | -1.02% | 10.6만 |
|---|
| 2026.07.21 | ₩29,966 | ₩30,193 | ₩29,846 | ₩30,059 | +0.31% | 9.4만 |
|---|
| 2026.07.20 | ₩30,713 | ₩30,713 | ₩29,834 | ₩29,952 | -2.48% | 12.9만 |
|---|
| 2026.07.17 | ₩30,727 | ₩31,180 | ₩30,500 | ₩30,660 | -0.22% | 11.8만 |
|---|
| 2026.07.16 | ₩30,673 | ₩30,840 | ₩30,353 | ₩30,767 | +0.30% | 13.4만 |
|---|
| 2026.07.15 | ₩30,366 | ₩31,261 | ₩30,366 | ₩30,820 | +1.49% | 20.5만 |
|---|
| 2026.07.14 | ₩29,726 | ₩30,166 | ₩29,686 | ₩30,006 | +0.94% | 23.4만 |
|---|
| 2026.07.13 | ₩29,766 | ₩30,019 | ₩29,525 | ₩29,605 | -0.54% | 6.4만 |
|---|
| 2026.07.10 | ₩29,779 | ₩30,146 | ₩29,719 | ₩29,859 | +0.27% | 15.9만 |
|---|
| 2026.07.09 | ₩29,232 | ₩29,739 | ₩29,085 | ₩29,619 | +1.32% | 6.5만 |
|---|
| 2026.07.08 | ₩29,165 | ₩29,325 | ₩28,791 | ₩29,125 | -0.14% | 15만 |
|---|
| 2026.07.07 | ₩29,926 | ₩30,019 | ₩29,525 | ₩29,612 | -1.05% | 6.7만 |
|---|
| 2026.07.06 | ₩29,459 | ₩30,113 | ₩29,459 | ₩29,886 | +1.45% | 56.9만 |
|---|
| 2026.07.02 | ₩29,338 | ₩29,632 | ₩29,125 | ₩29,338 | 0.00% | 20.1만 |
|---|
| 2026.07.01 | ₩28,765 | ₩29,196 | ₩28,765 | ₩28,858 | +0.32% | 15.3만 |
|---|
| 2026.06.30 | ₩28,151 | ₩28,698 | ₩28,090 | ₩28,618 | +1.66% | 29.4만 |
|---|
| 2026.06.29 | ₩28,484 | ₩28,538 | ₩27,775 | ₩28,004 | -1.69% | 18.3만 |
|---|
| 2026.06.26 | ₩28,297 | ₩28,658 | ₩28,030 | ₩28,164 | -0.47% | 26.8만 |
|---|
| 2026.06.25 | ₩28,591 | ₩29,065 | ₩28,257 | ₩28,377 | -0.75% | 16만 |
|---|
| 2026.06.24 | ₩29,258 | ₩29,258 | ₩28,191 | ₩28,311 | -3.24% | 18.6만 |
|---|
| 2026.06.23 | ₩29,605 | ₩29,746 | ₩29,045 | ₩29,245 | -1.22% | 36.8만 |
|---|
| 2026.06.22 | ₩30,393 | ₩30,580 | ₩29,939 | ₩30,019 | -1.23% | 26.6만 |
|---|
| 2026.06.18 | ₩30,865 | ₩30,865 | ₩30,273 | ₩30,406 | -1.49% | 14.4만 |
|---|
| 2026.06.17 | ₩31,341 | ₩31,634 | ₩30,633 | ₩30,653 | -2.19% | 11.8만 |
|---|
| 2026.06.16 | ₩31,047 | ₩31,574 | ₩31,047 | ₩31,381 | +1.07% | 14만 |
|---|
| 2026.06.15 | ₩31,074 | ₩31,594 | ₩31,007 | ₩31,020 | -0.17% | 19.6만 |
|---|
| 2026.06.12 | ₩30,380 | ₩30,900 | ₩30,246 | ₩30,566 | +0.62% | 17.6만 |
|---|
| 2026.06.11 | ₩29,819 | ₩30,259 | ₩29,312 | ₩30,179 | +1.21% | 21만 |
|---|
| 2026.06.10 | ₩30,046 | ₩30,593 | ₩29,739 | ₩29,739 | -1.02% | 17.1만 |
|---|
| 2026.06.09 | ₩29,766 | ₩30,593 | ₩29,672 | ₩30,366 | +2.02% | 27.3만 |
|---|
| 2026.06.08 | ₩29,966 | ₩29,966 | ₩29,499 | ₩29,532 | -1.45% | 12.1만 |
|---|
| 2026.06.05 | ₩30,099 | ₩30,179 | ₩29,432 | ₩29,659 | -1.46% | 11만 |
|---|
| 2026.06.04 | ₩29,472 | ₩30,478 | ₩29,472 | ₩30,420 | +3.22% | 21만 |
|---|
| 2026.06.03 | ₩29,379 | ₩29,405 | ₩28,925 | ₩29,218 | -0.55% | 51.8만 |
|---|
| 2026.06.02 | ₩30,753 | ₩31,060 | ₩30,513 | ₩30,660 | -0.30% | 13.8만 |
|---|
| 2026.06.01 | ₩30,753 | ₩31,381 | ₩30,740 | ₩30,900 | +0.48% | 28.2만 |
|---|
| 2026.05.29 | ₩30,700 | ₩31,301 | ₩30,700 | ₩31,034 | +1.09% | 12.2만 |
|---|
| 2026.05.28 | ₩31,060 | ₩31,074 | ₩30,560 | ₩30,793 | -0.86% | 10.3만 |
|---|
| 2026.05.27 | ₩31,060 | ₩31,487 | ₩30,994 | ₩31,060 | 0.00% | 4.7만 |
|---|
| 2026.05.26 | ₩31,020 | ₩31,367 | ₩30,927 | ₩31,034 | +0.04% | 12.4만 |
|---|
| 2026.05.22 | ₩31,207 | ₩31,207 | ₩30,740 | ₩30,807 | -1.28% | 7.5만 |
|---|
| 2026.05.21 | ₩30,607 | ₩31,067 | ₩30,400 | ₩30,994 | +1.26% | 10.4만 |
|---|
| 2026.05.20 | ₩30,380 | ₩30,740 | ₩29,872 | ₩30,593 | +0.70% | 32.3만 |
|---|
| 2026.05.19 | ₩30,860 | ₩30,860 | ₩30,113 | ₩30,113 | -2.42% | 8.9만 |
|---|
| 2026.05.18 | ₩32,208 | ₩32,208 | ₩30,620 | ₩30,927 | -3.98% | 15만 |
|---|
| 2026.05.15 | ₩31,274 | ₩31,449 | ₩30,780 | ₩30,780 | -1.58% | 38.6만 |
|---|
| 2026.05.14 | ₩31,154 | ₩32,075 | ₩31,154 | ₩31,808 | +2.10% | 19.8만 |
|---|
| 2026.05.13 | ₩31,487 | ₩31,487 | ₩30,940 | ₩31,047 | -1.40% | 24.9만 |
|---|
| 2026.05.12 | ₩31,501 | ₩31,514 | ₩31,167 | ₩31,407 | -0.30% | 32.8만 |
|---|
| 2026.05.11 | ₩32,035 | ₩32,035 | ₩31,421 | ₩31,487 | -1.71% | 12.8만 |
|---|
| 2026.05.08 | ₩31,668 | ₩32,008 | ₩31,234 | ₩32,008 | +1.07% | 12.1만 |
|---|
| 2026.05.07 | ₩31,955 | ₩31,955 | ₩31,447 | ₩31,487 | -1.46% | 24.2만 |
|---|
| 2026.05.06 | ₩32,382 | ₩32,382 | ₩31,808 | ₩31,928 | -1.40% | 19.8만 |
|---|
| 2026.05.05 | ₩31,581 | ₩31,981 | ₩31,247 | ₩31,816 | +0.74% | 25.2만 |
|---|
| 2026.05.04 | ₩31,568 | ₩32,101 | ₩31,274 | ₩31,314 | -0.80% | 16.7만 |
|---|
| 2026.05.01 | ₩31,875 | ₩31,948 | ₩31,327 | ₩31,554 | -1.01% | 67.9만 |
|---|
| 2026.04.30 | ₩30,246 | ₩31,403 | ₩29,999 | ₩31,367 | +3.71% | 73.2만 |
|---|
| 2026.04.29 | ₩30,580 | ₩30,580 | ₩29,912 | ₩30,179 | -1.31% | 43.3만 |
|---|
| 2026.04.28 | ₩31,314 | ₩31,314 | ₩30,380 | ₩30,700 | -1.96% | 24.9만 |
|---|
| 2026.04.27 | ₩31,207 | ₩31,434 | ₩30,580 | ₩30,860 | -1.11% | 38.9만 |
|---|
| 2026.04.24 | ₩31,487 | ₩31,487 | ₩31,047 | ₩31,221 | -0.85% | 35.2만 |
|---|
| 2026.04.23 | ₩32,208 | ₩32,208 | ₩30,767 | ₩31,314 | -2.78% | 37.8만 |
|---|
| 2026.04.22 | ₩32,529 | ₩32,702 | ₩32,235 | ₩32,362 | -0.51% | 11.2만 |
|---|
| 2026.04.21 | ₩32,248 | ₩32,942 | ₩32,021 | ₩32,035 | -0.66% | 21.3만 |
|---|
| 2026.04.20 | ₩31,941 | ₩32,302 | ₩31,941 | ₩32,275 | +1.04% | 11.9만 |
|---|
| 2026.04.17 | ₩32,195 | ₩32,822 | ₩32,075 | ₩32,128 | -0.21% | 27.7만 |
|---|
| 2026.04.16 | ₩32,355 | ₩32,355 | ₩31,501 | ₩31,501 | -2.64% | 28.1만 |
|---|
| 2026.04.15 | ₩31,020 | ₩32,021 | ₩31,020 | ₩31,928 | +2.93% | 31.1만 |
|---|
| 2026.04.14 | ₩30,206 | ₩31,034 | ₩30,033 | ₩30,820 | +2.03% | 58.6만 |
|---|
| 2026.04.13 | ₩28,471 | ₩29,899 | ₩28,471 | ₩29,899 | +5.02% | 114.2만 |
|---|
| 2026.04.10 | ₩29,072 | ₩29,072 | ₩28,364 | ₩28,618 | -1.56% | 27.1만 |
|---|
| 2026.04.09 | ₩28,738 | ₩29,045 | ₩28,511 | ₩28,925 | +0.65% | 39.1만 |
|---|
| 2026.04.08 | ₩29,365 | ₩29,684 | ₩28,738 | ₩29,005 | -1.23% | 40.5만 |
|---|
| 2026.04.07 | ₩28,084 | ₩28,377 | ₩27,803 | ₩28,297 | +0.76% | 21.4만 |
|---|
| 2026.04.06 | ₩28,244 | ₩28,364 | ₩28,097 | ₩28,351 | +0.38% | 96.1만 |
|---|
| 2026.04.02 | ₩27,563 | ₩28,524 | ₩27,483 | ₩28,271 | +2.57% | 38.9만 |
|---|
| 2026.04.01 | ₩28,978 | ₩28,978 | ₩28,331 | ₩28,571 | -1.40% | 71.1만 |
|---|
| 2026.03.31 | ₩28,404 | ₩28,751 | ₩27,950 | ₩28,664 | +0.92% | 25.7만 |
|---|
| 2026.03.30 | ₩27,657 | ₩28,311 | ₩27,657 | ₩27,924 | +0.97% | 42.2만 |
|---|
| 2026.03.27 | ₩27,763 | ₩28,030 | ₩27,283 | ₩27,550 | -0.77% | 31.6만 |
|---|
| 2026.03.26 | ₩27,683 | ₩28,391 | ₩27,683 | ₩27,964 | +1.01% | 48.9만 |
|---|
| 2026.03.25 | ₩28,217 | ₩28,511 | ₩27,817 | ₩28,084 | -0.47% | 23.4만 |
|---|
| 2026.03.24 | ₩27,376 | ₩27,964 | ₩27,189 | ₩27,844 | +1.71% | 60.5만 |
|---|
| 2026.03.23 | ₩28,364 | ₩28,471 | ₩27,790 | ₩28,030 | -1.18% | 28.9만 |
|---|
| 2026.03.20 | ₩28,391 | ₩28,391 | ₩27,456 | ₩27,697 | -2.44% | 32만 |
|---|
| 2026.03.19 | ₩27,830 | ₩28,377 | ₩27,777 | ₩28,297 | +1.68% | 102.7만 |
|---|
| 2026.03.18 | ₩28,030 | ₩28,818 | ₩28,017 | ₩28,271 | +0.86% | 43.9만 |
|---|
| 2026.03.17 | ₩27,737 | ₩28,444 | ₩27,723 | ₩28,311 | +2.07% | 38.5만 |
|---|
| 2026.03.16 | ₩27,777 | ₩27,777 | ₩27,123 | ₩27,483 | -1.06% | 48.4만 |
|---|
| 2026.03.13 | ₩27,203 | ₩27,643 | ₩27,136 | ₩27,390 | +0.69% | 51.5만 |
|---|
| 2026.03.12 | ₩27,590 | ₩27,670 | ₩26,909 | ₩26,936 | -2.37% | 39.5만 |
|---|
| 2026.03.11 | ₩28,351 | ₩28,684 | ₩27,510 | ₩27,897 | -1.60% | 56.2만 |
|---|
| 2026.03.10 | ₩28,765 | ₩29,165 | ₩28,244 | ₩28,644 | -0.42% | 31.5만 |
|---|
| 2026.03.09 | ₩28,404 | ₩29,018 | ₩27,884 | ₩28,911 | +1.79% | 47.1만 |
|---|
| 2026.03.06 | ₩29,365 | ₩29,365 | ₩28,432 | ₩29,031 | -1.14% | 36.6만 |
|---|
| 2026.03.05 | ₩29,579 | ₩30,099 | ₩29,459 | ₩29,872 | +0.99% | 54.3만 |
|---|
| 2026.03.04 | ₩29,539 | ₩29,993 | ₩29,328 | ₩29,899 | +1.22% | 21.3만 |
|---|
| 2026.03.03 | ₩28,551 | ₩29,579 | ₩28,057 | ₩29,245 | +2.43% | 38만 |
|---|
| 2026.03.02 | ₩28,818 | ₩29,846 | ₩28,671 | ₩29,672 | +2.96% | 19.6만 |
|---|
| 2026.02.27 | ₩30,179 | ₩30,179 | ₩29,192 | ₩29,472 | -2.34% | 43만 |
|---|
| 2026.02.26 | ₩30,860 | ₩31,140 | ₩30,233 | ₩30,593 | -0.87% | 38.3만 |
|---|
| 2026.02.25 | ₩30,433 | ₩30,753 | ₩29,979 | ₩30,633 | +0.66% | 21.9만 |
|---|
| 2026.02.24 | ₩29,579 | ₩30,300 | ₩29,565 | ₩30,073 | +1.67% | 46.7만 |
|---|
| 2026.02.23 | ₩31,074 | ₩31,087 | ₩29,365 | ₩29,565 | -4.85% | 54.1만 |
|---|
| 2026.02.20 | ₩31,407 | ₩31,835 | ₩30,884 | ₩31,314 | -0.30% | 45.3만 |
|---|
| 2026.02.19 | ₩32,382 | ₩32,395 | ₩31,234 | ₩31,661 | -2.23% | 72.8만 |
|---|
| 2026.02.18 | ₩32,836 | ₩33,183 | ₩32,756 | ₩32,996 | +0.49% | 35.6만 |
|---|
| 2026.02.17 | ₩32,902 | ₩32,982 | ₩32,235 | ₩32,703 | -0.60% | 31.5만 |
|---|
| 2026.02.13 | ₩32,822 | ₩32,982 | ₩32,489 | ₩32,769 | -0.16% | 26.2만 |
|---|
| 2026.02.12 | ₩33,410 | ₩33,596 | ₩32,155 | ₩32,649 | -2.28% | 29.4만 |
|---|
| 2026.02.11 | ₩34,958 | ₩34,958 | ₩32,876 | ₩33,076 | -5.38% | 25.3만 |
|---|
| 2026.02.10 | ₩33,703 | ₩34,224 | ₩33,703 | ₩33,843 | +0.42% | 16.6만 |
|---|
| 2026.02.09 | ₩33,169 | ₩33,770 | ₩33,089 | ₩33,663 | +1.49% | 55.2만 |
|---|
| 2026.02.06 | ₩32,569 | ₩32,968 | ₩32,515 | ₩32,906 | +1.04% | 15.6만 |
|---|
| 2026.02.05 | ₩32,876 | ₩32,929 | ₩31,808 | ₩31,935 | -2.86% | 29.3만 |
|---|
| 2026.02.04 | ₩32,929 | ₩33,596 | ₩32,262 | ₩33,383 | +1.38% | 17.6만 |
|---|
| 2026.02.03 | ₩34,638 | ₩34,651 | ₩32,395 | ₩32,889 | -5.05% | 25만 |
|---|
| 2026.02.02 | ₩34,878 | ₩35,098 | ₩34,678 | ₩35,025 | +0.42% | 4만 |
|---|
| 2026.01.30 | ₩35,091 | ₩35,345 | ₩34,798 | ₩34,978 | -0.32% | 6.3만 |
|---|
| 2026.01.29 | ₩35,892 | ₩36,159 | ₩35,211 | ₩35,478 | -1.15% | 8만 |
|---|
| 2026.01.28 | ₩35,986 | ₩35,986 | ₩35,625 | ₩35,755 | -0.64% | 3.4만 |
|---|
| 2026.01.27 | ₩36,012 | ₩36,146 | ₩35,692 | ₩35,852 | -0.44% | 8.2만 |
|---|
| 2026.01.26 | ₩36,239 | ₩36,413 | ₩35,667 | ₩35,852 | -1.07% | 7.9만 |
|---|
| 2026.01.23 | ₩36,720 | ₩36,746 | ₩36,266 | ₩36,346 | -1.02% | 6.2만 |
|---|
| 2026.01.22 | ₩37,227 | ₩37,334 | ₩36,865 | ₩36,865 | -0.97% | 4.2만 |
|---|
| 2026.01.21 | ₩36,640 | ₩37,040 | ₩36,510 | ₩36,893 | +0.69% | 5만 |
|---|
| 2026.01.20 | ₩37,120 | ₩37,427 | ₩36,373 | ₩36,373 | -2.01% | 7.6만 |
|---|
| 2026.01.16 | ₩37,854 | ₩38,188 | ₩37,854 | ₩38,001 | +0.39% | 6.5만 |
|---|
| 2026.01.15 | ₩37,667 | ₩38,015 | ₩37,647 | ₩37,776 | +0.29% | 2.4만 |
|---|
| 2026.01.14 | ₩37,013 | ₩37,287 | ₩36,626 | ₩37,287 | +0.74% | 9만 |
|---|
| 2026.01.13 | ₩37,721 | ₩37,814 | ₩36,880 | ₩37,100 | -1.65% | 6.4만 |
|---|
| 2026.01.12 | ₩37,507 | ₩37,881 | ₩37,360 | ₩37,801 | +0.78% | 9.4만 |
|---|
| 2026.01.09 | ₩37,654 | ₩37,808 | ₩37,227 | ₩37,768 | +0.30% | 7.3만 |
|---|
| 2026.01.08 | ₩36,893 | ₩37,521 | ₩36,813 | ₩37,467 | +1.56% | 10.4만 |
|---|
| 2026.01.07 | ₩38,522 | ₩38,522 | ₩37,138 | ₩37,202 | -3.43% | 12.5만 |
|---|
| 2026.01.06 | ₩37,949 | ₩38,535 | ₩37,858 | ₩38,442 | +1.30% | 26.9만 |
|---|
| 2026.01.05 | ₩36,947 | ₩38,268 | ₩36,933 | ₩38,028 | +2.93% | 16.4만 |
|---|
| 2026.01.02 | ₩36,506 | ₩36,907 | ₩36,293 | ₩36,880 | +1.02% | 3.4만 |
|---|
| 2025.12.31 | ₩36,466 | ₩36,466 | ₩36,239 | ₩36,239 | -0.62% | 2.3만 |
|---|
| 2025.12.30 | ₩36,760 | ₩36,827 | ₩36,541 | ₩36,541 | -0.60% | 2.5만 |
|---|
| 2025.12.29 | ₩36,720 | ₩36,907 | ₩36,666 | ₩36,813 | +0.25% | 6.6만 |
|---|
| 2025.12.26 | ₩36,840 | ₩36,853 | ₩36,720 | ₩36,787 | -0.14% | 4.1만 |
|---|
| 2025.12.24 | ₩36,653 | ₩37,160 | ₩36,626 | ₩36,900 | +0.67% | 11.3만 |
|---|
| 2025.12.23 | ₩36,840 | ₩36,920 | ₩36,733 | ₩36,759 | -0.22% | 7.1만 |
|---|
| 2025.12.22 | ₩36,413 | ₩37,094 | ₩36,386 | ₩36,933 | +1.43% | 11.2만 |
|---|
| 2025.12.19 | ₩36,560 | ₩36,600 | ₩36,399 | ₩36,439 | -0.33% | 7.6만 |
|---|
| 2025.12.18 | ₩36,640 | ₩37,000 | ₩36,359 | ₩36,359 | -0.77% | 14.3만 |
|---|
| 2025.12.17 | ₩36,573 | ₩36,947 | ₩36,145 | ₩36,199 | -1.02% | 11.1만 |
|---|
| 2025.12.16 | ₩36,413 | ₩36,800 | ₩36,399 | ₩36,613 | +0.55% | 8.1만 |
|---|
| 2025.12.15 | ₩37,000 | ₩37,013 | ₩36,441 | ₩36,506 | -1.33% | 7만 |
|---|
| 2025.12.12 | ₩37,467 | ₩37,567 | ₩36,566 | ₩36,756 | -1.90% | 16.6만 |
|---|
| 2025.12.11 | ₩37,507 | ₩37,892 | ₩37,320 | ₩37,426 | -0.22% | 21.5만 |
|---|
| 2025.12.10 | ₩37,240 | ₩37,837 | ₩36,746 | ₩37,667 | +1.15% | 14.2만 |
|---|
| 2025.12.09 | ₩36,253 | ₩37,214 | ₩36,226 | ₩37,027 | +2.14% | 11.5만 |
|---|
| 2025.12.08 | ₩36,119 | ₩36,119 | ₩35,785 | ₩36,026 | -0.26% | 4.8만 |
|---|
| 2025.12.05 | ₩35,705 | ₩36,226 | ₩35,572 | ₩36,146 | +1.23% | 8만 |
|---|
| 2025.12.04 | ₩35,505 | ₩35,705 | ₩35,392 | ₩35,625 | +0.34% | 6.1만 |
|---|
| 2025.12.03 | ₩34,704 | ₩35,398 | ₩34,664 | ₩35,372 | +1.92% | 5.3만 |
|---|
| 2025.12.02 | ₩34,851 | ₩34,918 | ₩34,651 | ₩34,731 | -0.34% | 3.8만 |
|---|
| 2025.12.01 | ₩34,477 | ₩34,958 | ₩34,451 | ₩34,678 | +0.58% | 5.5만 |
|---|
| 2025.11.28 | ₩34,704 | ₩35,045 | ₩34,691 | ₩35,025 | +0.92% | 2.5만 |
|---|
| 2025.11.26 | ₩34,331 | ₩34,771 | ₩34,331 | ₩34,544 | +0.62% | 10만 |
|---|
| 2025.11.25 | ₩33,797 | ₩34,371 | ₩33,555 | ₩34,304 | +1.50% | 8.2만 |
|---|
| 2025.11.24 | ₩33,797 | ₩33,797 | ₩33,370 | ₩33,663 | -0.39% | 8.9만 |
|---|
| 2025.11.21 | ₩33,063 | ₩33,663 | ₩32,756 | ₩33,563 | +1.51% | 38.8만 |
|---|
| 2025.11.20 | ₩33,877 | ₩34,090 | ₩32,929 | ₩32,969 | -2.68% | 29.9만 |
|---|
| 2025.11.19 | ₩33,076 | ₩33,530 | ₩32,842 | ₩33,423 | +1.05% | 12만 |
|---|
| 2025.11.18 | ₩32,462 | ₩33,289 | ₩32,462 | ₩33,116 | +2.01% | 35.2만 |
|---|
| 2025.11.17 | ₩33,823 | ₩33,850 | ₩32,729 | ₩32,956 | -2.57% | 10.3만 |
|---|
| 2025.11.14 | ₩33,556 | ₩34,250 | ₩33,463 | ₩34,104 | +1.63% | 6.9만 |
|---|
| 2025.11.13 | ₩34,945 | ₩35,065 | ₩33,903 | ₩33,983 | -2.75% | 11.4만 |
|---|
| 2025.11.12 | ₩34,998 | ₩35,505 | ₩34,998 | ₩35,225 | +0.65% | 8.4만 |
|---|
| 2025.11.11 | ₩34,664 | ₩35,105 | ₩34,544 | ₩34,931 | +0.77% | 8.8만 |
|---|
| 2025.11.10 | ₩35,038 | ₩35,038 | ₩34,417 | ₩34,584 | -1.30% | 7.4만 |
|---|
| 2025.11.07 | ₩33,917 | ₩34,557 | ₩33,636 | ₩34,531 | +1.81% | 14.1만 |
|---|
| 2025.11.06 | ₩34,451 | ₩34,544 | ₩33,863 | ₩34,150 | -0.87% | 7.6만 |
|---|
| 2025.11.05 | ₩34,331 | ₩34,648 | ₩33,970 | ₩34,491 | +0.47% | 9.1만 |
|---|
| 2025.11.04 | ₩34,077 | ₩34,731 | ₩34,077 | ₩34,260 | +0.54% | 27.8만 |
|---|
| 2025.11.03 | ₩34,437 | ₩34,531 | ₩34,157 | ₩34,464 | +0.08% | 10.9만 |
|---|
| 2025.10.31 | ₩34,437 | ₩34,437 | ₩34,010 | ₩34,304 | -0.39% | 10.7만 |
|---|
| 2025.10.30 | ₩34,584 | ₩34,945 | ₩34,464 | ₩34,464 | -0.35% | 19.7만 |
|---|
| 2025.10.29 | ₩35,278 | ₩35,338 | ₩34,638 | ₩34,758 | -1.48% | 21.3만 |
|---|
| 2025.10.28 | ₩35,639 | ₩35,812 | ₩35,131 | ₩35,158 | -1.35% | 7만 |
|---|
| 2025.10.27 | ₩35,572 | ₩35,745 | ₩35,505 | ₩35,505 | -0.19% | 6만 |
|---|
| 2025.10.24 | ₩35,332 | ₩35,452 | ₩35,209 | ₩35,292 | -0.11% | 2.9만 |
|---|
| 2025.10.23 | ₩35,265 | ₩35,345 | ₩34,560 | ₩34,844 | -1.19% | 11.2만 |
|---|
| 2025.10.22 | ₩35,372 | ₩35,452 | ₩34,804 | ₩35,265 | -0.30% | 24.2만 |
|---|
| 2025.10.21 | ₩35,078 | ₩35,492 | ₩34,891 | ₩35,345 | +0.76% | 5.3만 |
|---|
| 2025.10.20 | ₩34,678 | ₩35,105 | ₩34,678 | ₩35,078 | +1.15% | 4.1만 |
|---|
| 2025.10.17 | ₩34,277 | ₩34,568 | ₩34,189 | ₩34,397 | +0.35% | 12.9만 |
|---|
| 2025.10.16 | ₩36,066 | ₩36,066 | ₩34,371 | ₩34,611 | -4.03% | 12.4만 |
|---|
| 2025.10.15 | ₩36,346 | ₩36,466 | ₩35,719 | ₩35,986 | -0.99% | 5.7만 |
|---|
| 2025.10.14 | ₩34,731 | ₩36,279 | ₩34,704 | ₩36,052 | +3.80% | 17.9만 |
|---|
| 2025.10.13 | ₩34,771 | ₩35,285 | ₩34,678 | ₩35,171 | +1.15% | 5.6만 |
|---|
| 2025.10.10 | ₩35,812 | ₩35,850 | ₩34,317 | ₩34,317 | -4.17% | 38.8만 |
|---|