시장 데이터를 불러오는 중
전체 종목
신한글로벌액티브리츠 과거 주가
481850.KS · KOSPI
주요 제품·사업: 신탁 및 집합투자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
481850.KS · KOSPI
주요 제품·사업: 신탁 및 집합투자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩976 | ₩983 | ₩970 | ₩976 | 0.00% | 4.6천 |
| 2026.10.07 | ₩983 | ₩984 | ₩965 | ₩975 | -0.81% | 1.3만 |
| 2026.10.06 | ₩970 | ₩983 | ₩969 | ₩974 | +0.41% | 1.5만 |
| 2026.10.02 | ₩980 | ₩980 | ₩970 | ₩977 | -0.31% | 9.4천 |
| 2026.10.01 | ₩980 | ₩981 | ₩965 | ₩977 | -0.31% | 1.6만 |
| 2026.09.30 | ₩965 | ₩985 | ₩963 | ₩976 | +1.14% | 1.4만 |
| 2026.09.29 | ₩978 | ₩989 | ₩967 | ₩975 | -0.31% | 8.1천 |
| 2026.09.28 | ₩989 | ₩989 | ₩972 | ₩978 | -1.11% | 6천 |
| 2026.09.23 | ₩977 | ₩980 | ₩969 | ₩972 | -0.51% | 8.5천 |
| 2026.09.22 | ₩989 | ₩995 | ₩974 | ₩980 | -0.91% | 2.1만 |
| 2026.09.21 | — | — | — | ₩982 | — | — |
| 2026.09.18 | ₩978 | ₩983 | ₩976 | ₩980 | +0.20% | 3만 |
| 2026.09.17 | ₩980 | ₩981 | ₩965 | ₩978 | -0.20% | 5.4만 |
| 2026.09.16 | ₩964 | ₩977 | ₩964 | ₩970 | +0.62% | 1.1만 |
| 2026.09.15 | ₩975 | ₩983 | ₩968 | ₩964 | -1.13% | 4.6천 |
| 2026.09.14 | ₩979 | ₩984 | ₩960 | ₩980 | +0.10% | 1.8만 |
| 2026.09.11 | ₩973 | ₩980 | ₩964 | ₩979 | +0.62% | 9.2천 |
| 2026.09.10 | ₩989 | ₩989 | ₩965 | ₩965 | -2.43% | 1.6만 |
| 2026.09.09 | ₩982 | ₩989 | ₩971 | ₩985 | +0.31% | 4.6천 |
| 2026.09.08 | ₩988 | ₩988 | ₩980 | ₩982 | -0.61% | 1.7만 |
| 2026.09.07 | ₩987 | ₩987 | ₩971 | ₩985 | -0.20% | 2.1만 |
| 2026.09.04 | ₩987 | ₩987 | ₩975 | ₩980 | -0.71% | 9.5천 |
| 2026.09.03 | ₩987 | ₩987 | ₩970 | ₩978 | -0.91% | 1.6만 |
| 2026.09.02 | ₩985 | ₩986 | ₩972 | ₩984 | -0.10% | 1.4만 |
| 2026.09.01 | ₩975 | ₩986 | ₩973 | ₩985 | +1.03% | 1.9만 |
| 2026.08.31 | ₩951 | ₩980 | ₩950 | ₩975 | +2.52% | 3.5만 |
| 2026.08.28 | ₩969 | ₩982 | ₩939 | ₩977 | +0.83% | 7만 |
| 2026.08.27 | ₩994 | ₩1,008 | ₩950 | ₩999 | +0.50% | 6.4만 |
| 2026.08.26 | ₩1,014 | ₩1,021 | ₩1,005 | ₩1,008 | -0.59% | 4.8만 |
| 2026.08.25 | ₩995 | ₩1,014 | ₩985 | ₩1,014 | +1.91% | 8.9만 |
| 2026.08.24 | ₩991 | ₩993 | ₩983 | ₩993 | +0.20% | 2.5만 |
| 2026.08.21 | ₩1,000 | ₩1,002 | ₩980 | ₩991 | -0.90% | 3만 |
| 2026.08.20 | ₩1,000 | ₩1,007 | ₩942 | ₩997 | -0.30% | 6.4만 |
| 2026.08.19 | ₩1,007 | ₩1,008 | ₩990 | ₩999 | -0.79% | 3만 |
| 2026.08.18 | ₩1,019 | ₩1,080 | ₩1,008 | ₩1,009 | -0.98% | 3.5만 |
| 2026.08.14 | ₩998 | ₩1,017 | ₩997 | ₩1,009 | +1.10% | 3만 |
| 2026.08.13 | ₩1,001 | ₩1,032 | ₩956 | ₩1,005 | +0.40% | 4.7만 |
| 2026.08.12 | ₩1,005 | ₩1,085 | ₩991 | ₩1,001 | -0.40% | 5.9만 |
| 2026.08.11 | ₩1,015 | ₩1,018 | ₩1,004 | ₩1,004 | -1.08% | 5.2만 |
| 2026.08.10 | ₩1,004 | ₩1,005 | ₩988 | ₩1,000 | -0.40% | 4.8만 |
| 2026.08.07 | ₩998 | ₩1,004 | ₩994 | ₩995 | -0.30% | 2.9만 |
| 2026.08.06 | ₩998 | ₩998 | ₩988 | ₩996 | -0.20% | 1.5만 |
| 2026.08.05 | ₩1,000 | ₩1,000 | ₩950 | ₩992 | -0.80% | 3.8만 |
| 2026.08.04 | ₩983 | ₩994 | ₩970 | ₩991 | +0.81% | 2.7만 |
| 2026.08.03 | ₩975 | ₩982 | ₩967 | ₩979 | +0.41% | 2.3만 |
| 2026.07.31 | ₩935 | ₩975 | ₩935 | ₩975 | +4.28% | 6.5만 |
| 2026.07.30 | ₩970 | ₩997 | ₩953 | ₩978 | +0.82% | 1.6만 |
| 2026.07.29 | ₩990 | ₩994 | ₩948 | ₩954 | -3.64% | 3.5만 |
| 2026.07.28 | ₩1,004 | ₩1,010 | ₩970 | ₩981 | -2.29% | 2.8만 |
| 2026.07.27 | ₩1,008 | ₩1,008 | ₩997 | ₩1,001 | -0.69% | 2.9만 |
| 2026.07.24 | ₩1,009 | ₩1,009 | ₩990 | ₩998 | -1.09% | 2.1만 |
| 2026.07.23 | ₩992 | ₩1,010 | ₩980 | ₩1,010 | +1.81% | 2.7만 |
| 2026.07.22 | ₩967 | ₩996 | ₩965 | ₩984 | +1.76% | 2.4만 |
| 2026.07.21 | ₩990 | ₩995 | ₩932 | ₩961 | -2.93% | 3.5만 |
| 2026.07.20 | ₩999 | ₩1,006 | ₩984 | ₩987 | -1.20% | 1.1만 |
| 2026.07.16 | ₩995 | ₩1,008 | ₩955 | ₩996 | +0.10% | 1.7만 |
| 2026.07.15 | ₩977 | ₩1,000 | ₩977 | ₩995 | +1.84% | 1.3만 |
| 2026.07.14 | ₩1,000 | ₩1,017 | ₩943 | ₩977 | -2.30% | 2.3만 |
| 2026.07.13 | ₩1,027 | ₩1,028 | ₩985 | ₩1,000 | -2.63% | 2.3만 |
| 2026.07.10 | ₩1,019 | ₩1,028 | ₩1,012 | ₩1,020 | +0.10% | 2.8만 |
| 2026.07.09 | ₩1,006 | ₩1,018 | ₩986 | ₩1,004 | -0.20% | 3.5만 |
| 2026.07.08 | ₩967 | ₩1,014 | ₩967 | ₩1,001 | +3.52% | 5.8만 |
| 2026.07.07 | ₩950 | ₩1,044 | ₩950 | ₩986 | +3.79% | 13.4만 |
| 2026.07.06 | ₩949 | ₩949 | ₩936 | ₩944 | -0.53% | 5만 |
| 2026.07.03 | ₩921 | ₩950 | ₩919 | ₩937 | +1.74% | 9만 |
| 2026.07.02 | ₩924 | ₩929 | ₩900 | ₩921 | -0.32% | 7.5만 |
| 2026.07.01 | ₩914 | ₩922 | ₩901 | ₩913 | -0.11% | 5.3만 |
| 2026.06.30 | ₩901 | ₩934 | ₩880 | ₩914 | +1.44% | 3.3만 |
| 2026.06.29 | ₩895 | ₩900 | ₩886 | ₩900 | +0.56% | 3.2만 |
| 2026.06.26 | ₩883 | ₩890 | ₩859 | ₩878 | -0.57% | 1.6만 |
| 2026.06.25 | ₩851 | ₩876 | ₩851 | ₩867 | +1.88% | 5.8만 |
| 2026.06.24 | ₩863 | ₩876 | ₩860 | ₩860 | -0.35% | 3.1만 |
| 2026.06.23 | ₩875 | ₩875 | ₩857 | ₩863 | -1.37% | 3만 |
| 2026.06.22 | ₩864 | ₩876 | ₩856 | ₩863 | -0.12% | 5.2만 |
| 2026.06.19 | ₩853 | ₩893 | ₩853 | ₩864 | +1.29% | 10.6만 |
| 2026.06.18 | ₩905 | ₩905 | ₩890 | ₩895 | -1.10% | 5.7만 |
| 2026.06.17 | ₩900 | ₩913 | ₩890 | ₩905 | +0.56% | 4.3만 |
| 2026.06.16 | ₩900 | ₩905 | ₩890 | ₩900 | 0.00% | 3.8만 |
| 2026.06.15 | ₩883 | ₩901 | ₩883 | ₩895 | +1.36% | 9.7만 |
| 2026.06.12 | ₩871 | ₩883 | ₩861 | ₩879 | +0.92% | 5.9만 |
| 2026.06.11 | ₩860 | ₩880 | ₩860 | ₩870 | +1.16% | 4.5만 |
| 2026.06.10 | ₩899 | ₩899 | ₩860 | ₩871 | -3.11% | 14.1만 |
| 2026.06.09 | ₩900 | ₩905 | ₩885 | ₩888 | -1.33% | 3.5만 |
| 2026.06.08 | ₩910 | ₩927 | ₩871 | ₩877 | -3.63% | 11.9만 |
| 2026.06.05 | ₩937 | ₩937 | ₩905 | ₩916 | -2.24% | 3.7만 |
| 2026.06.04 | ₩935 | ₩935 | ₩920 | ₩923 | -1.28% | 6.5만 |
| 2026.06.02 | ₩940 | ₩940 | ₩901 | ₩924 | -1.70% | 6.6만 |
| 2026.06.01 | ₩958 | ₩958 | ₩917 | ₩923 | -3.65% | 14.1만 |
| 2026.05.29 | ₩942 | ₩974 | ₩929 | ₩950 | +0.85% | 17.7만 |
| 2026.05.28 | ₩936 | ₩990 | ₩936 | ₩942 | +0.64% | 10.1만 |
| 2026.05.27 | ₩999 | ₩999 | ₩930 | ₩960 | -3.90% | 7.4만 |
| 2026.05.26 | ₩1,009 | ₩1,010 | ₩990 | ₩999 | -0.99% | 5.6만 |
| 2026.05.22 | ₩995 | ₩1,010 | ₩980 | ₩1,009 | +1.41% | 3.8만 |
| 2026.05.21 | ₩998 | ₩1,003 | ₩988 | ₩995 | -0.30% | 3.6만 |
| 2026.05.20 | ₩983 | ₩1,005 | ₩976 | ₩987 | +0.41% | 3.9만 |
| 2026.05.19 | ₩980 | ₩995 | ₩955 | ₩987 | +0.71% | 6만 |
| 2026.05.18 | ₩995 | ₩1,005 | ₩955 | ₩959 | -3.62% | 19.5만 |
| 2026.05.15 | ₩1,011 | ₩1,018 | ₩993 | ₩1,000 | -1.09% | 7.5만 |
| 2026.05.14 | ₩996 | ₩1,013 | ₩977 | ₩999 | +0.30% | 18.6만 |
| 2026.05.13 | ₩1,019 | ₩1,050 | ₩990 | ₩996 | -2.26% | 14.7만 |
| 2026.05.12 | ₩1,070 | ₩1,070 | ₩1,015 | ₩1,019 | -4.77% | 20.6만 |
| 2026.05.11 | ₩1,078 | ₩1,104 | ₩1,073 | ₩1,073 | -0.46% | 11.8만 |
| 2026.05.08 | ₩1,110 | ₩1,110 | ₩1,078 | ₩1,098 | -1.08% | 6.5만 |
| 2026.05.07 | ₩1,109 | ₩1,109 | ₩1,091 | ₩1,105 | -0.36% | 6.2만 |
| 2026.05.06 | ₩1,124 | ₩1,150 | ₩1,100 | ₩1,109 | -1.33% | 11.4만 |
| 2026.05.04 | ₩1,130 | ₩1,176 | ₩1,121 | ₩1,124 | -0.53% | 14.6만 |
| 2026.04.30 | ₩1,148 | ₩1,148 | ₩1,125 | ₩1,138 | -0.87% | 9.7만 |
| 2026.04.29 | ₩1,151 | ₩1,188 | ₩1,118 | ₩1,150 | -0.09% | 20.3만 |
| 2026.04.28 | ₩1,213 | ₩1,213 | ₩1,183 | ₩1,188 | -2.06% | 15.2만 |
| 2026.04.27 | ₩1,188 | ₩1,210 | ₩1,188 | ₩1,210 | +1.85% | 9.7만 |
| 2026.04.24 | ₩1,155 | ₩1,193 | ₩1,155 | ₩1,188 | +2.86% | 7.6만 |
| 2026.04.23 | ₩1,157 | ₩1,172 | ₩1,150 | ₩1,170 | +1.12% | 6.5만 |
| 2026.04.22 | ₩1,151 | ₩1,157 | ₩1,141 | ₩1,157 | +0.52% | 5.1만 |
| 2026.04.21 | ₩1,133 | ₩1,150 | ₩1,133 | ₩1,146 | +1.15% | 4.3만 |
| 2026.04.20 | ₩1,130 | ₩1,145 | ₩1,122 | ₩1,145 | +1.33% | 6.2만 |
| 2026.04.17 | ₩1,138 | ₩1,138 | ₩1,127 | ₩1,132 | -0.53% | 8.3만 |
| 2026.04.16 | ₩1,138 | ₩1,146 | ₩1,129 | ₩1,138 | 0.00% | 12.9만 |
| 2026.04.15 | ₩1,140 | ₩1,140 | ₩1,133 | ₩1,138 | -0.18% | 3.7만 |
| 2026.04.14 | ₩1,120 | ₩1,139 | ₩1,118 | ₩1,136 | +1.43% | 7만 |
| 2026.04.13 | ₩1,116 | ₩1,120 | ₩1,115 | ₩1,120 | +0.36% | 6.6만 |
| 2026.04.10 | ₩1,118 | ₩1,118 | ₩1,112 | ₩1,116 | -0.18% | 5.2만 |
| 2026.04.09 | ₩1,115 | ₩1,118 | ₩1,105 | ₩1,116 | +0.09% | 1.5만 |
| 2026.04.08 | ₩1,104 | ₩1,115 | ₩1,104 | ₩1,115 | +1.00% | 8.1만 |
| 2026.04.07 | ₩1,115 | ₩1,115 | ₩1,102 | ₩1,103 | -1.08% | 6만 |
| 2026.04.06 | ₩1,105 | ₩1,113 | ₩1,093 | ₩1,106 | +0.09% | 3.9만 |
| 2026.04.03 | ₩1,105 | ₩1,110 | ₩1,096 | ₩1,105 | 0.00% | 2.3만 |
| 2026.04.02 | ₩1,112 | ₩1,113 | ₩1,079 | ₩1,094 | -1.62% | 3.6만 |
| 2026.04.01 | ₩1,092 | ₩1,110 | ₩1,091 | ₩1,107 | +1.37% | 4.6만 |
| 2026.03.31 | ₩1,102 | ₩1,102 | ₩1,078 | ₩1,093 | -0.82% | 2.7만 |
| 2026.03.30 | ₩1,070 | ₩1,091 | ₩1,070 | ₩1,091 | +1.96% | 2.3만 |
| 2026.03.27 | ₩1,098 | ₩1,098 | ₩1,076 | ₩1,091 | -0.64% | 2.9만 |
| 2026.03.26 | ₩1,084 | ₩1,109 | ₩1,073 | ₩1,085 | +0.09% | 4.1만 |
| 2026.03.25 | ₩1,079 | ₩1,094 | ₩1,066 | ₩1,087 | +0.74% | 5만 |
| 2026.03.24 | ₩1,091 | ₩1,092 | ₩1,057 | ₩1,079 | -1.10% | 14.2만 |
| 2026.03.23 | ₩1,102 | ₩1,102 | ₩1,085 | ₩1,091 | -1.00% | 15.3만 |
| 2026.03.20 | ₩1,101 | ₩1,122 | ₩1,100 | ₩1,104 | +0.27% | 3.8만 |
| 2026.03.19 | ₩1,124 | ₩1,124 | ₩1,095 | ₩1,101 | -2.05% | 10.1만 |
| 2026.03.18 | ₩1,142 | ₩1,144 | ₩1,123 | ₩1,124 | -1.58% | 6.7만 |
| 2026.03.17 | ₩1,140 | ₩1,152 | ₩1,135 | ₩1,139 | -0.09% | 4.3만 |
| 2026.03.16 | ₩1,123 | ₩1,140 | ₩1,123 | ₩1,135 | +1.07% | 3.2만 |
| 2026.03.13 | ₩1,123 | ₩1,135 | ₩1,116 | ₩1,130 | +0.62% | 5.8만 |
| 2026.03.12 | ₩1,125 | ₩1,125 | ₩1,101 | ₩1,117 | -0.71% | 3.9만 |
| 2026.03.11 | ₩1,100 | ₩1,127 | ₩1,100 | ₩1,101 | +0.09% | 5.8만 |
| 2026.03.10 | ₩1,127 | ₩1,127 | ₩1,090 | ₩1,099 | -2.48% | 9.2만 |
| 2026.03.09 | ₩1,136 | ₩1,140 | ₩1,097 | ₩1,105 | -2.73% | 11.9만 |
| 2026.03.06 | ₩1,139 | ₩1,149 | ₩1,127 | ₩1,136 | -0.26% | 3.8만 |
| 2026.03.05 | ₩1,153 | ₩1,153 | ₩1,126 | ₩1,138 | -1.30% | 9.8만 |
| 2026.03.04 | ₩1,160 | ₩1,162 | ₩1,110 | ₩1,116 | -3.79% | 24.6만 |
| 2026.03.03 | ₩1,178 | ₩1,178 | ₩1,162 | ₩1,162 | -1.36% | 33.1만 |
| 2026.02.27 | ₩1,204 | ₩1,211 | ₩1,178 | ₩1,179 | -2.08% | 24.5만 |
| 2026.02.26 | ₩1,233 | ₩1,234 | ₩1,200 | ₩1,204 | -2.35% | 46만 |
| 2026.02.25 | ₩1,308 | ₩1,325 | ₩1,307 | ₩1,322 | +1.07% | 14.6만 |
| 2026.02.24 | ₩1,310 | ₩1,310 | ₩1,300 | ₩1,308 | -0.15% | 13.6만 |
| 2026.02.23 | ₩1,312 | ₩1,322 | ₩1,302 | ₩1,310 | -0.15% | 21.3만 |
| 2026.02.20 | ₩1,323 | ₩1,325 | ₩1,300 | ₩1,312 | -0.83% | 16.3만 |
| 2026.02.19 | ₩1,318 | ₩1,330 | ₩1,317 | ₩1,323 | +0.38% | 12.2만 |
| 2026.02.13 | ₩1,285 | ₩1,326 | ₩1,285 | ₩1,316 | +2.41% | 18.1만 |
| 2026.02.12 | ₩1,286 | ₩1,286 | ₩1,281 | ₩1,285 | -0.08% | 9.7만 |
| 2026.02.11 | ₩1,288 | ₩1,288 | ₩1,277 | ₩1,281 | -0.54% | 7.6만 |
| 2026.02.10 | ₩1,280 | ₩1,280 | ₩1,275 | ₩1,278 | -0.16% | 6.6만 |
| 2026.02.09 | ₩1,280 | ₩1,284 | ₩1,276 | ₩1,277 | -0.23% | 9.2만 |
| 2026.02.06 | ₩1,276 | ₩1,282 | ₩1,270 | ₩1,277 | +0.08% | 7.3만 |
| 2026.02.05 | ₩1,291 | ₩1,291 | ₩1,275 | ₩1,276 | -1.16% | 10.6만 |
| 2026.02.04 | ₩1,267 | ₩1,285 | ₩1,263 | ₩1,280 | +1.03% | 9.4만 |
| 2026.02.03 | ₩1,265 | ₩1,271 | ₩1,263 | ₩1,265 | 0.00% | 17.4만 |
| 2026.02.02 | ₩1,271 | ₩1,277 | ₩1,263 | ₩1,265 | -0.47% | 14.2만 |
| 2026.01.30 | ₩1,280 | ₩1,289 | ₩1,269 | ₩1,271 | -0.70% | 11.2만 |
| 2026.01.29 | ₩1,281 | ₩1,281 | ₩1,270 | ₩1,270 | -0.86% | 11.3만 |
| 2026.01.28 | ₩1,290 | ₩1,290 | ₩1,275 | ₩1,280 | -0.78% | 18.7만 |
| 2026.01.27 | ₩1,288 | ₩1,299 | ₩1,280 | ₩1,285 | -0.23% | 12.1만 |
| 2026.01.26 | ₩1,288 | ₩1,293 | ₩1,283 | ₩1,288 | 0.00% | 8.6만 |
| 2026.01.23 | ₩1,284 | ₩1,288 | ₩1,280 | ₩1,288 | +0.31% | 7.6만 |
| 2026.01.22 | ₩1,290 | ₩1,290 | ₩1,277 | ₩1,286 | -0.31% | 11.3만 |
| 2026.01.21 | ₩1,292 | ₩1,292 | ₩1,280 | ₩1,282 | -0.77% | 13.3만 |
| 2026.01.20 | ₩1,291 | ₩1,293 | ₩1,286 | ₩1,292 | +0.08% | 3.6만 |
| 2026.01.19 | ₩1,296 | ₩1,296 | ₩1,283 | ₩1,288 | -0.62% | 6.1만 |
| 2026.01.16 | ₩1,284 | ₩1,290 | ₩1,280 | ₩1,286 | +0.16% | 6.1만 |
| 2026.01.15 | ₩1,288 | ₩1,288 | ₩1,280 | ₩1,284 | -0.31% | 7.1만 |
| 2026.01.14 | ₩1,286 | ₩1,293 | ₩1,278 | ₩1,282 | -0.31% | 9.1만 |
| 2026.01.13 | ₩1,288 | ₩1,290 | ₩1,277 | ₩1,286 | -0.16% | 11.8만 |
| 2026.01.12 | ₩1,290 | ₩1,300 | ₩1,287 | ₩1,290 | 0.00% | 4.7만 |
| 2026.01.09 | ₩1,294 | ₩1,298 | ₩1,288 | ₩1,290 | -0.31% | 8.4만 |
| 2026.01.08 | ₩1,305 | ₩1,310 | ₩1,293 | ₩1,294 | -0.84% | 5.7만 |
| 2026.01.07 | ₩1,304 | ₩1,310 | ₩1,301 | ₩1,302 | -0.15% | 3.9만 |
| 2026.01.06 | ₩1,300 | ₩1,306 | ₩1,297 | ₩1,303 | +0.23% | 12.8만 |
| 2026.01.05 | ₩1,298 | ₩1,300 | ₩1,290 | ₩1,297 | -0.08% | 8.3만 |
| 2026.01.02 | ₩1,286 | ₩1,300 | ₩1,286 | ₩1,298 | +0.93% | 7.4만 |
| 2025.12.30 | ₩1,293 | ₩1,298 | ₩1,281 | ₩1,286 | -0.54% | 5.7만 |
| 2025.12.29 | ₩1,300 | ₩1,300 | ₩1,285 | ₩1,293 | -0.54% | 2.8만 |
| 2025.12.26 | ₩1,283 | ₩1,301 | ₩1,283 | ₩1,289 | +0.47% | 7.1만 |
| 2025.12.24 | ₩1,288 | ₩1,288 | ₩1,280 | ₩1,280 | -0.62% | 6만 |
| 2025.12.23 | ₩1,295 | ₩1,307 | ₩1,277 | ₩1,288 | -0.54% | 14.7만 |
| 2025.12.22 | ₩1,296 | ₩1,300 | ₩1,290 | ₩1,294 | -0.15% | 5.2만 |
| 2025.12.19 | ₩1,289 | ₩1,302 | ₩1,288 | ₩1,296 | +0.54% | 5.2만 |
| 2025.12.18 | ₩1,290 | ₩1,291 | ₩1,284 | ₩1,285 | -0.39% | 4.2만 |
| 2025.12.17 | ₩1,304 | ₩1,304 | ₩1,275 | ₩1,290 | -1.07% | 7.3만 |
| 2025.12.16 | ₩1,300 | ₩1,300 | ₩1,290 | ₩1,296 | -0.31% | 4.2만 |
| 2025.12.15 | ₩1,308 | ₩1,309 | ₩1,299 | ₩1,303 | -0.38% | 4.7만 |
| 2025.12.12 | ₩1,318 | ₩1,318 | ₩1,308 | ₩1,308 | -0.76% | 13.9만 |
| 2025.12.11 | ₩1,336 | ₩1,336 | ₩1,316 | ₩1,319 | -1.27% | 7.1만 |
| 2025.12.10 | ₩1,324 | ₩1,329 | ₩1,317 | ₩1,324 | 0.00% | 6.4만 |
| 2025.12.09 | ₩1,335 | ₩1,335 | ₩1,318 | ₩1,321 | -1.05% | 6.6만 |
| 2025.12.08 | ₩1,345 | ₩1,353 | ₩1,312 | ₩1,335 | -0.74% | 10.5만 |
| 2025.12.05 | ₩1,300 | ₩1,338 | ₩1,299 | ₩1,335 | +2.69% | 16.8만 |
| 2025.12.04 | ₩1,307 | ₩1,307 | ₩1,296 | ₩1,299 | -0.61% | 7.9만 |
| 2025.12.03 | ₩1,310 | ₩1,310 | ₩1,285 | ₩1,306 | -0.31% | 8.3만 |
| 2025.12.02 | ₩1,295 | ₩1,304 | ₩1,295 | ₩1,301 | +0.46% | 3.4만 |
| 2025.12.01 | ₩1,298 | ₩1,310 | ₩1,293 | ₩1,302 | +0.31% | 11.9만 |
| 2025.11.28 | ₩1,287 | ₩1,298 | ₩1,287 | ₩1,298 | +0.85% | 6.9만 |
| 2025.11.27 | ₩1,293 | ₩1,294 | ₩1,285 | ₩1,287 | -0.46% | 8.1만 |
| 2025.11.26 | ₩1,278 | ₩1,295 | ₩1,273 | ₩1,294 | +1.25% | 13.6만 |
| 2025.11.25 | ₩1,300 | ₩1,300 | ₩1,275 | ₩1,278 | -1.69% | 30.6만 |
| 2025.11.24 | ₩1,308 | ₩1,316 | ₩1,280 | ₩1,293 | -1.15% | 21.5만 |
| 2025.11.21 | ₩1,350 | ₩1,350 | ₩1,275 | ₩1,307 | -3.19% | 62.1만 |
| 2025.11.20 | ₩1,369 | ₩1,369 | ₩1,369 | ₩1,369 | 0.00% | 0 |
| 2025.11.19 | ₩1,370 | ₩1,370 | ₩1,360 | ₩1,369 | -0.07% | 3.9만 |
| 2025.11.18 | ₩1,384 | ₩1,384 | ₩1,365 | ₩1,366 | -1.30% | 4.7만 |
| 2025.11.17 | ₩1,378 | ₩1,389 | ₩1,361 | ₩1,373 | -0.36% | 6.6만 |
| 2025.11.14 | ₩1,385 | ₩1,387 | ₩1,378 | ₩1,378 | -0.51% | 7.9만 |
| 2025.11.13 | ₩1,390 | ₩1,390 | ₩1,380 | ₩1,387 | -0.22% | 3.4만 |
| 2025.11.12 | ₩1,373 | ₩1,391 | ₩1,373 | ₩1,387 | +1.02% | 3.7만 |
| 2025.11.11 | ₩1,365 | ₩1,393 | ₩1,365 | ₩1,372 | +0.51% | 4.5만 |
| 2025.11.10 | ₩1,370 | ₩1,383 | ₩1,366 | ₩1,370 | 0.00% | 4.8만 |
| 2025.11.07 | ₩1,370 | ₩1,379 | ₩1,366 | ₩1,369 | -0.07% | 4.2만 |
| 2025.11.06 | ₩1,367 | ₩1,394 | ₩1,365 | ₩1,367 | 0.00% | 15.5만 |
| 2025.11.05 | ₩1,399 | ₩1,399 | ₩1,370 | ₩1,375 | -1.72% | 17.2만 |
| 2025.11.04 | ₩1,400 | ₩1,418 | ₩1,385 | ₩1,391 | -0.64% | 3.8만 |
| 2025.11.03 | ₩1,420 | ₩1,420 | ₩1,384 | ₩1,394 | -1.83% | 6.7만 |
| 2025.10.31 | ₩1,384 | ₩1,385 | ₩1,380 | ₩1,383 | -0.07% | 6.8만 |
| 2025.10.30 | ₩1,382 | ₩1,383 | ₩1,378 | ₩1,381 | -0.07% | 6.5만 |
| 2025.10.29 | ₩1,387 | ₩1,388 | ₩1,379 | ₩1,382 | -0.36% | 8.8만 |
| 2025.10.28 | ₩1,384 | ₩1,389 | ₩1,380 | ₩1,387 | +0.22% | 7.6만 |
| 2025.10.27 | ₩1,397 | ₩1,397 | ₩1,378 | ₩1,385 | -0.86% | 22.4만 |
| 2025.10.24 | ₩1,405 | ₩1,405 | ₩1,394 | ₩1,395 | -0.71% | 4.7만 |
| 2025.10.23 | ₩1,409 | ₩1,409 | ₩1,390 | ₩1,395 | -0.99% | 13.8만 |
| 2025.10.22 | ₩1,414 | ₩1,420 | ₩1,395 | ₩1,404 | -0.71% | 10.6만 |
| 2025.10.21 | ₩1,406 | ₩1,415 | ₩1,404 | ₩1,405 | -0.07% | 7만 |
| 2025.10.20 | ₩1,401 | ₩1,414 | ₩1,401 | ₩1,406 | +0.36% | 8.7만 |
| 2025.10.17 | ₩1,410 | ₩1,414 | ₩1,400 | ₩1,401 | -0.64% | 15만 |
| 2025.10.16 | ₩1,425 | ₩1,425 | ₩1,413 | ₩1,414 | -0.77% | 5.6만 |
| 2025.10.15 | ₩1,427 | ₩1,427 | ₩1,410 | ₩1,414 | -0.91% | 5.6만 |
| 2025.10.14 | ₩1,431 | ₩1,431 | ₩1,410 | ₩1,413 | -1.26% | 9.5만 |
| 2025.10.13 | ₩1,447 | ₩1,447 | ₩1,419 | ₩1,421 | -1.80% | 10.6만 |
| 2025.10.10 | ₩1,436 | ₩1,440 | ₩1,429 | ₩1,432 | -0.28% | 6.9만 |
| 2025.10.02 | ₩1,440 | ₩1,440 | ₩1,426 | ₩1,436 | -0.28% | 8.2만 |
| 2025.10.01 | ₩1,429 | ₩1,439 | ₩1,424 | ₩1,431 | +0.14% | 4.6만 |
| 2025.09.30 | ₩1,443 | ₩1,443 | ₩1,428 | ₩1,429 | -0.97% | 3.7만 |
| 2025.09.29 | ₩1,438 | ₩1,448 | ₩1,429 | ₩1,433 | -0.35% | 9.5만 |
| 2025.09.26 | ₩1,453 | ₩1,453 | ₩1,435 | ₩1,438 | -1.03% | 5.5만 |
| 2025.09.25 | ₩1,442 | ₩1,445 | ₩1,435 | ₩1,445 | +0.21% | 2.9만 |
| 2025.09.24 | ₩1,450 | ₩1,453 | ₩1,425 | ₩1,437 | -0.90% | 14.2만 |
| 2025.09.23 | ₩1,449 | ₩1,450 | ₩1,444 | ₩1,450 | +0.07% | 3.5만 |
| 2025.09.22 | ₩1,446 | ₩1,449 | ₩1,442 | ₩1,449 | +0.21% | 5.6만 |
| 2025.09.18 | ₩1,454 | ₩1,454 | ₩1,440 | ₩1,443 | -0.76% | 10.9만 |
| 2025.09.17 | ₩1,452 | ₩1,452 | ₩1,445 | ₩1,451 | -0.07% | 8.9만 |
| 2025.09.16 | ₩1,454 | ₩1,454 | ₩1,445 | ₩1,452 | -0.14% | 6.1만 |
| 2025.09.15 | ₩1,448 | ₩1,458 | ₩1,442 | ₩1,454 | +0.41% | 16만 |
| 2025.09.12 | ₩1,455 | ₩1,455 | ₩1,435 | ₩1,442 | -0.89% | 22.8만 |
| 2025.09.11 | ₩1,450 | ₩1,450 | ₩1,436 | ₩1,444 | -0.41% | 10.5만 |
| 2025.09.10 | ₩1,450 | ₩1,450 | ₩1,436 | ₩1,449 | -0.07% | 12.7만 |
| 2025.09.09 | ₩1,445 | ₩1,458 | ₩1,440 | ₩1,449 | +0.28% | 11.9만 |
| 2025.09.08 | ₩1,438 | ₩1,443 | ₩1,430 | ₩1,440 | +0.14% | 5.4만 |
| 2025.09.05 | ₩1,430 | ₩1,434 | ₩1,425 | ₩1,434 | +0.28% | 4.1만 |
| 2025.09.04 | ₩1,439 | ₩1,439 | ₩1,409 | ₩1,430 | -0.63% | 7.8만 |
| 2025.09.03 | ₩1,417 | ₩1,417 | ₩1,406 | ₩1,411 | -0.42% | 5.1만 |
| 2025.09.02 | ₩1,407 | ₩1,416 | ₩1,405 | ₩1,413 | +0.43% | 6.4만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.