시장 데이터를 불러오는 중
전체 종목
abrdn Emerging Markets Dividend Active ETF 과거 주가
abrdn Emerging Markets Dividend Active ETF · AGEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Emerging Markets Dividend Active ETF · AGEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,435 | ₩64,526 | ₩64,375 | ₩64,518 | +0.13% | 6.1천 |
| 2026.10.08 | ₩64,147 | ₩64,375 | ₩63,503 | ₩63,727 | -0.65% | 3.1만 |
| 2026.10.07 | ₩64,334 | ₩65,200 | ₩64,334 | ₩65,095 | +1.18% | 8천 |
| 2026.10.06 | ₩65,944 | ₩65,957 | ₩65,568 | ₩65,643 | -0.46% | 9.8천 |
| 2026.10.05 | ₩66,118 | ₩66,547 | ₩66,118 | ₩66,420 | +0.46% | 1만 |
| 2026.10.02 | ₩65,515 | ₩65,515 | ₩64,804 | ₩65,504 | -0.02% | 8.8천 |
| 2026.10.01 | ₩64,375 | ₩64,804 | ₩63,476 | ₩64,796 | +0.65% | 2.8만 |
| 2026.09.30 | ₩64,683 | ₩64,750 | ₩64,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,514 |
| -0.26% |
| 1.4만 |
| 2026.09.29 | ₩65,197 | ₩65,497 | ₩65,193 | ₩65,497 | +0.46% | 4.4천 |
|---|
| 2026.09.28 | ₩64,656 | ₩65,756 | ₩64,656 | ₩65,649 | +1.53% | 4.3천 |
|---|
| 2026.09.25 | ₩66,266 | ₩66,574 | ₩66,220 | ₩66,478 | +0.32% | 1.7만 |
|---|
| 2026.09.24 | ₩66,078 | ₩66,246 | ₩64,817 | ₩65,776 | -0.46% | 1.6만 |
|---|
| 2026.09.23 | ₩66,950 | ₩66,950 | ₩66,145 | ₩66,354 | -0.89% | 6.5천 |
|---|
| 2026.09.22 | ₩67,044 | ₩67,614 | ₩66,842 | ₩67,614 | +0.85% | 5.3천 |
|---|
| 2026.09.21 | ₩67,553 | ₩68,090 | ₩67,553 | ₩67,911 | +0.53% | 8.1천 |
|---|
| 2026.09.18 | ₩65,796 | ₩66,074 | ₩65,595 | ₩65,965 | +0.26% | 3천 |
|---|
| 2026.09.17 | ₩65,582 | ₩66,531 | ₩65,045 | ₩66,352 | +1.17% | 5.6천 |
|---|
| 2026.09.16 | ₩65,300 | ₩65,830 | ₩64,764 | ₩64,986 | -0.48% | 9.7천 |
|---|
| 2026.09.15 | ₩66,105 | ₩66,105 | ₩64,911 | ₩65,128 | -1.48% | 7.6천 |
|---|
| 2026.09.14 | ₩65,059 | ₩65,702 | ₩64,871 | ₩65,090 | +0.05% | 9천 |
|---|
| 2026.09.11 | ₩66,749 | ₩67,225 | ₩66,749 | ₩67,077 | +0.49% | 9.1천 |
|---|
| 2026.09.10 | ₩66,547 | ₩66,789 | ₩66,187 | ₩66,187 | -0.54% | 4.4천 |
|---|
| 2026.09.09 | ₩67,784 | ₩67,956 | ₩67,245 | ₩67,418 | -0.54% | 8천 |
|---|
| 2026.09.08 | ₩68,358 | ₩68,358 | ₩67,848 | ₩67,976 | -0.56% | 3만 |
|---|
| 2026.09.04 | ₩67,057 | ₩67,620 | ₩67,057 | ₩67,553 | +0.74% | 7.4천 |
|---|
| 2026.09.03 | ₩66,044 | ₩66,661 | ₩65,837 | ₩66,618 | +0.87% | 1.4만 |
|---|
| 2026.09.02 | ₩65,937 | ₩66,105 | ₩65,863 | ₩66,051 | +0.17% | 4.4천 |
|---|
| 2026.09.01 | ₩66,085 | ₩66,132 | ₩65,495 | ₩65,623 | -0.70% | 7.7천 |
|---|
| 2026.08.31 | ₩65,964 | ₩66,065 | ₩65,448 | ₩65,719 | -0.37% | 8.1천 |
|---|
| 2026.08.28 | ₩66,172 | ₩66,279 | ₩65,635 | ₩65,800 | -0.56% | 6.4천 |
|---|
| 2026.08.27 | ₩66,319 | ₩66,453 | ₩65,984 | ₩66,329 | +0.01% | 8.6천 |
|---|
| 2026.08.26 | ₩66,427 | ₩66,601 | ₩66,224 | ₩66,380 | -0.07% | 5천 |
|---|
| 2026.08.25 | ₩66,373 | ₩66,386 | ₩66,078 | ₩66,346 | -0.04% | 7.2천 |
|---|
| 2026.08.24 | ₩65,850 | ₩65,850 | ₩65,126 | ₩65,283 | -0.86% | 4.8천 |
|---|
| 2026.08.21 | ₩66,480 | ₩66,681 | ₩66,480 | ₩66,515 | +0.05% | 3.1천 |
|---|
| 2026.08.20 | ₩65,320 | ₩65,407 | ₩65,025 | ₩65,236 | -0.13% | 3.6천 |
|---|
| 2026.08.19 | ₩64,978 | ₩64,978 | ₩64,393 | ₩64,738 | -0.37% | 5.2천 |
|---|
| 2026.08.18 | ₩65,166 | ₩65,166 | ₩63,946 | ₩64,056 | -1.70% | 1.3만 |
|---|
| 2026.08.17 | ₩66,561 | ₩66,655 | ₩66,051 | ₩66,134 | -0.64% | 7.8천 |
|---|
| 2026.08.14 | ₩65,808 | ₩65,808 | ₩65,220 | ₩65,484 | -0.49% | 6천 |
|---|
| 2026.08.13 | ₩65,220 | ₩65,893 | ₩65,220 | ₩65,508 | +0.44% | 6.9천 |
|---|
| 2026.08.12 | ₩65,627 | ₩65,756 | ₩65,327 | ₩65,619 | -0.01% | 7.1천 |
|---|
| 2026.08.11 | ₩65,086 | ₩65,287 | ₩64,603 | ₩64,813 | -0.42% | 5.9천 |
|---|
| 2026.08.10 | ₩64,490 | ₩64,509 | ₩64,281 | ₩64,330 | -0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩65,260 | ₩65,260 | ₩64,442 | ₩64,733 | -0.81% | 6.1천 |
|---|
| 2026.08.06 | ₩64,442 | ₩65,012 | ₩64,375 | ₩64,459 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩66,923 | ₩66,923 | ₩65,234 | ₩65,377 | -2.31% | 7.9천 |
|---|
| 2026.08.04 | ₩64,482 | ₩65,641 | ₩64,482 | ₩65,528 | +1.62% | 7.2천 |
|---|
| 2026.08.03 | ₩63,785 | ₩64,214 | ₩63,114 | ₩64,175 | +0.61% | 5.6천 |
|---|
| 2026.07.31 | ₩64,321 | ₩64,643 | ₩63,651 | ₩63,740 | -0.90% | 16.5만 |
|---|
| 2026.07.30 | ₩60,767 | ₩63,252 | ₩60,767 | ₩63,252 | +4.09% | 3.6천 |
|---|
| 2026.07.29 | ₩61,089 | ₩61,089 | ₩60,003 | ₩60,373 | -1.17% | 5.2천 |
|---|
| 2026.07.28 | ₩61,364 | ₩61,666 | ₩61,290 | ₩61,358 | -0.01% | 3.7천 |
|---|
| 2026.07.27 | ₩62,967 | ₩62,967 | ₩61,977 | ₩62,527 | -0.70% | 1.1만 |
|---|
| 2026.07.24 | ₩62,618 | ₩62,953 | ₩62,108 | ₩62,269 | -0.56% | 6.5천 |
|---|
| 2026.07.23 | ₩63,630 | ₩63,630 | ₩62,792 | ₩63,311 | -0.50% | 6천 |
|---|
| 2026.07.22 | ₩63,972 | ₩64,113 | ₩63,691 | ₩63,854 | -0.18% | 6.8천 |
|---|
| 2026.07.21 | ₩63,557 | ₩64,214 | ₩63,516 | ₩64,018 | +0.73% | 5.2천 |
|---|
| 2026.07.20 | ₩62,504 | ₩62,618 | ₩62,093 | ₩62,093 | -0.66% | 3.1천 |
|---|
| 2026.07.17 | ₩60,915 | ₩62,336 | ₩60,915 | ₩62,022 | +1.82% | 1.9천 |
|---|
| 2026.07.16 | ₩62,457 | ₩62,702 | ₩60,620 | ₩62,186 | -0.43% | 9.3천 |
|---|
| 2026.07.15 | ₩63,034 | ₩63,946 | ₩62,946 | ₩63,669 | +1.01% | 6.2천 |
|---|
| 2026.07.14 | ₩63,946 | ₩64,013 | ₩63,825 | ₩63,988 | +0.07% | 1만 |
|---|
| 2026.07.13 | ₩63,382 | ₩63,537 | ₩62,739 | ₩62,843 | -0.85% | 7.4천 |
|---|
| 2026.07.10 | ₩64,549 | ₩65,233 | ₩64,549 | ₩65,013 | +0.72% | 6.7천 |
|---|
| 2026.07.09 | ₩65,005 | ₩67,044 | ₩62,108 | ₩64,875 | -0.20% | 3.3만 |
|---|
| 2026.07.08 | ₩63,704 | ₩64,616 | ₩63,262 | ₩64,497 | +1.24% | 6.8천 |
|---|
| 2026.07.07 | ₩64,348 | ₩64,726 | ₩64,147 | ₩64,356 | +0.01% | 8천 |
|---|
| 2026.07.06 | ₩66,038 | ₩66,345 | ₩66,038 | ₩66,283 | +0.37% | 3.4천 |
|---|
| 2026.07.02 | ₩64,361 | ₩64,737 | ₩62,993 | ₩63,842 | -0.81% | 2.3천 |
|---|
| 2026.07.01 | ₩63,583 | ₩65,240 | ₩63,583 | ₩64,623 | +1.63% | 9.8천 |
|---|
| 2026.06.30 | ₩67,044 | ₩67,044 | ₩65,837 | ₩66,225 | -1.22% | 4천 |
|---|
| 2026.06.29 | ₩64,683 | ₩65,542 | ₩64,334 | ₩65,542 | +1.33% | 9.6천 |
|---|
| 2026.06.26 | ₩64,777 | ₩65,810 | ₩64,777 | ₩65,327 | +0.85% | 1.1만 |
|---|
| 2026.06.25 | ₩66,789 | ₩66,789 | ₩65,829 | ₩66,020 | -1.15% | 6.8천 |
|---|
| 2026.06.24 | ₩64,790 | ₩64,898 | ₩64,147 | ₩64,659 | -0.20% | 6천 |
|---|
| 2026.06.23 | ₩65,716 | ₩66,011 | ₩65,220 | ₩65,273 | -0.67% | 8.7천 |
|---|
| 2026.06.22 | ₩67,942 | ₩69,069 | ₩66,373 | ₩68,921 | +1.44% | 1.3만 |
|---|
| 2026.06.18 | ₩68,237 | ₩68,666 | ₩68,237 | ₩68,497 | +0.38% | 6.8천 |
|---|
| 2026.06.17 | ₩68,070 | ₩68,224 | ₩66,708 | ₩66,860 | -1.78% | 1.4만 |
|---|
| 2026.06.16 | ₩67,312 | ₩67,828 | ₩66,930 | ₩66,974 | -0.50% | 7.4천 |
|---|
| 2026.06.15 | ₩67,433 | ₩67,807 | ₩67,433 | ₩67,681 | +0.37% | 8.3천 |
|---|
| 2026.06.12 | ₩65,300 | ₩66,065 | ₩65,300 | ₩65,826 | +0.81% | 8.8천 |
|---|
| 2026.06.11 | ₩63,449 | ₩65,582 | ₩63,449 | ₩65,562 | +3.33% | 1.7만 |
|---|
| 2026.06.10 | ₩62,671 | ₩64,102 | ₩62,477 | ₩62,496 | -0.28% | 3.8천 |
|---|
| 2026.06.09 | ₩64,281 | ₩64,898 | ₩62,323 | ₩63,329 | -1.48% | 7.4천 |
|---|
| 2026.06.08 | ₩62,256 | ₩63,731 | ₩62,256 | ₩63,342 | +1.74% | 40.9만 |
|---|
| 2026.06.05 | ₩63,559 | ₩63,559 | ₩62,162 | ₩62,252 | -2.06% | 1.2만 |
|---|
| 2026.06.04 | ₩66,413 | ₩66,802 | ₩65,595 | ₩66,225 | -0.28% | 8.9천 |
|---|
| 2026.06.03 | ₩68,371 | ₩68,371 | ₩61,532 | ₩67,439 | -1.36% | 1.1만 |
|---|
| 2026.06.02 | ₩68,143 | ₩68,559 | ₩68,036 | ₩68,438 | +0.43% | 7.2천 |
|---|
| 2026.06.01 | ₩67,245 | ₩68,029 | ₩67,117 | ₩67,768 | +0.78% | 1.6만 |
|---|
| 2026.05.29 | ₩65,870 | ₩66,051 | ₩65,770 | ₩65,855 | -0.02% | 1.5만 |
|---|
| 2026.05.28 | ₩64,120 | ₩66,333 | ₩64,120 | ₩66,184 | +3.22% | 8.2천 |
|---|
| 2026.05.27 | ₩66,132 | ₩66,132 | ₩65,421 | ₩65,820 | -0.47% | 6천 |
|---|
| 2026.05.26 | ₩65,568 | ₩65,796 | ₩64,361 | ₩65,763 | +0.30% | 8.4천 |
|---|
| 2026.05.22 | ₩63,704 | ₩63,834 | ₩63,141 | ₩63,480 | -0.35% | 6천 |
|---|
| 2026.05.21 | ₩63,154 | ₩63,946 | ₩62,913 | ₩63,602 | +0.71% | 6.9천 |
|---|
| 2026.05.20 | ₩61,169 | ₩63,216 | ₩61,169 | ₩63,216 | +3.35% | 8.2천 |
|---|
| 2026.05.19 | ₩61,632 | ₩62,437 | ₩61,330 | ₩61,880 | +0.40% | 4.8천 |
|---|
| 2026.05.18 | ₩63,154 | ₩63,162 | ₩62,350 | ₩62,834 | -0.51% | 8.2천 |
|---|
| 2026.05.15 | ₩62,631 | ₩62,873 | ₩62,578 | ₩62,639 | +0.01% | 4.5천 |
|---|
| 2026.05.14 | ₩64,764 | ₩65,126 | ₩64,764 | ₩64,943 | +0.28% | 6.5천 |
|---|
| 2026.05.13 | ₩64,536 | ₩65,167 | ₩64,536 | ₩65,033 | +0.77% | 6.6천 |
|---|
| 2026.05.12 | ₩64,562 | ₩64,562 | ₩62,725 | ₩64,115 | -0.69% | 6천 |
|---|
| 2026.05.11 | ₩65,837 | ₩66,413 | ₩65,837 | ₩66,199 | +0.55% | 5천 |
|---|
| 2026.05.08 | ₩64,375 | ₩65,839 | ₩64,375 | ₩65,716 | +2.08% | 5.2천 |
|---|
| 2026.05.07 | ₩65,421 | ₩65,421 | ₩64,348 | ₩64,384 | -1.58% | 1.8만 |
|---|
| 2026.05.06 | ₩64,804 | ₩65,582 | ₩64,636 | ₩65,582 | +1.20% | 9.1천 |
|---|
| 2026.05.05 | ₩62,819 | ₩63,487 | ₩62,819 | ₩63,168 | +0.56% | 4.1천 |
|---|
| 2026.05.04 | ₩61,532 | ₩62,607 | ₩61,532 | ₩61,920 | +0.63% | 1.1만 |
|---|
| 2026.05.01 | ₩61,089 | ₩61,974 | ₩61,089 | ₩61,526 | +0.72% | 6.2천 |
|---|
| 2026.04.30 | ₩60,338 | ₩61,379 | ₩60,311 | ₩61,379 | +1.72% | 3.3천 |
|---|
| 2026.04.29 | ₩60,539 | ₩60,660 | ₩60,072 | ₩60,164 | -0.62% | 7.9천 |
|---|
| 2026.04.28 | ₩61,652 | ₩61,652 | ₩60,103 | ₩60,416 | -2.01% | 5.6천 |
|---|
| 2026.04.27 | ₩61,035 | ₩61,109 | ₩60,928 | ₩60,986 | -0.08% | 3.3천 |
|---|
| 2026.04.24 | ₩60,472 | ₩60,941 | ₩60,472 | ₩60,865 | +0.65% | 4천 |
|---|
| 2026.04.23 | ₩60,271 | ₩60,392 | ₩59,587 | ₩59,744 | -0.87% | 6.2천 |
|---|
| 2026.04.22 | ₩60,110 | ₩60,928 | ₩60,110 | ₩60,860 | +1.25% | 3.8천 |
|---|
| 2026.04.21 | ₩60,740 | ₩60,740 | ₩59,643 | ₩59,643 | -1.81% | 5.7천 |
|---|
| 2026.04.20 | ₩60,700 | ₩60,700 | ₩60,083 | ₩60,331 | -0.61% | 4.8천 |
|---|
| 2026.04.17 | ₩60,928 | ₩61,250 | ₩60,827 | ₩60,893 | -0.06% | 3.3천 |
|---|
| 2026.04.16 | ₩59,842 | ₩59,922 | ₩59,754 | ₩59,909 | +0.11% | 1.5만 |
|---|
| 2026.04.15 | ₩59,131 | ₩59,667 | ₩59,131 | ₩59,614 | +0.82% | 7.4천 |
|---|
| 2026.04.14 | ₩59,091 | ₩59,556 | ₩59,091 | ₩59,423 | +0.56% | 2.3만 |
|---|
| 2026.04.13 | ₩57,521 | ₩58,702 | ₩57,521 | ₩58,615 | +1.90% | 2.5만 |
|---|
| 2026.04.10 | ₩58,527 | ₩58,527 | ₩58,031 | ₩58,183 | -0.59% | 1.2만 |
|---|
| 2026.04.09 | ₩57,548 | ₩58,058 | ₩57,294 | ₩57,936 | +0.67% | 2.7만 |
|---|
| 2026.04.08 | ₩55,309 | ₩58,192 | ₩55,309 | ₩57,959 | +4.79% | 6.8천 |
|---|
| 2026.04.07 | ₩54,665 | ₩55,054 | ₩54,464 | ₩55,050 | +0.70% | 6.1천 |
|---|
| 2026.04.06 | ₩54,182 | ₩55,188 | ₩54,182 | ₩55,006 | +1.52% | 74.2만 |
|---|
| 2026.04.02 | ₩53,337 | ₩54,356 | ₩53,337 | ₩54,296 | +1.80% | 1.2만 |
|---|
| 2026.04.01 | ₩54,853 | ₩55,295 | ₩54,839 | ₩54,839 | -0.02% | 4.8천 |
|---|
| 2026.03.31 | ₩52,600 | ₩54,402 | ₩52,600 | ₩54,402 | +3.43% | 7.8천 |
|---|
| 2026.03.30 | ₩53,270 | ₩53,337 | ₩52,345 | ₩52,600 | -1.26% | 9.6천 |
|---|
| 2026.03.27 | ₩53,056 | ₩56,040 | ₩52,714 | ₩53,286 | +0.43% | 1.4만 |
|---|
| 2026.03.26 | ₩54,128 | ₩54,450 | ₩52,895 | ₩53,444 | -1.26% | 1.3만 |
|---|
| 2026.03.25 | ₩55,000 | ₩55,550 | ₩55,000 | ₩55,090 | +0.16% | 4.2천 |
|---|
| 2026.03.24 | ₩54,169 | ₩54,906 | ₩54,169 | ₩54,690 | +0.96% | 6.8천 |
|---|
| 2026.03.23 | ₩55,429 | ₩55,892 | ₩55,027 | ₩55,586 | +0.28% | 3.1천 |
|---|
| 2026.03.20 | ₩55,550 | ₩55,550 | ₩53,773 | ₩53,837 | -3.08% | 8.8천 |
|---|
| 2026.03.19 | ₩54,330 | ₩55,711 | ₩54,330 | ₩55,676 | +2.48% | 8.3천 |
|---|
| 2026.03.18 | ₩56,542 | ₩56,542 | ₩55,621 | ₩55,621 | -1.63% | 7.8천 |
|---|
| 2026.03.17 | ₩56,757 | ₩56,952 | ₩56,663 | ₩56,721 | -0.06% | 7.2천 |
|---|
| 2026.03.16 | ₩56,046 | ₩56,596 | ₩56,046 | ₩56,402 | +0.63% | 4.4천 |
|---|
| 2026.03.13 | ₩55,510 | ₩56,026 | ₩54,859 | ₩54,885 | -1.13% | 1.2만 |
|---|
| 2026.03.12 | ₩56,006 | ₩56,006 | ₩55,109 | ₩55,152 | -1.53% | 9.6천 |
|---|
| 2026.03.11 | ₩57,039 | ₩57,354 | ₩56,965 | ₩57,304 | +0.47% | 2.8천 |
|---|
| 2026.03.10 | ₩56,449 | ₩58,133 | ₩56,449 | ₩57,126 | +1.20% | 3.6천 |
|---|
| 2026.03.09 | ₩54,920 | ₩56,797 | ₩54,920 | ₩56,628 | +3.11% | 7.8천 |
|---|
| 2026.03.06 | ₩54,504 | ₩55,778 | ₩54,504 | ₩55,326 | +1.51% | 8.3천 |
|---|
| 2026.03.05 | ₩57,106 | ₩57,106 | ₩55,376 | ₩55,711 | -2.44% | 1.4만 |
|---|
| 2026.03.04 | ₩56,395 | ₩57,669 | ₩56,395 | ₩57,253 | +1.52% | 1.8만 |
|---|
| 2026.03.03 | ₩56,221 | ₩56,677 | ₩55,174 | ₩56,441 | +0.39% | 2.2만 |
|---|
| 2026.03.02 | ₩59,533 | ₩59,828 | ₩58,983 | ₩59,453 | -0.14% | 4.7만 |
|---|
| 2026.02.27 | ₩59,868 | ₩60,331 | ₩59,868 | ₩60,307 | +0.73% | 8.1천 |
|---|
| 2026.02.26 | ₩61,156 | ₩61,156 | ₩60,177 | ₩60,594 | -0.92% | 1.1만 |
|---|
| 2026.02.25 | ₩60,924 | ₩61,371 | ₩60,874 | ₩61,357 | +0.71% | 1.5만 |
|---|
| 2026.02.24 | ₩59,667 | ₩60,673 | ₩59,667 | ₩60,602 | +1.57% | 1.1만 |
|---|
| 2026.02.23 | ₩60,096 | ₩60,096 | ₩59,567 | ₩59,587 | -0.85% | 4.5천 |
|---|
| 2026.02.20 | ₩58,541 | ₩60,155 | ₩58,541 | ₩60,155 | +2.76% | 8.4천 |
|---|
| 2026.02.19 | ₩58,608 | ₩59,077 | ₩58,594 | ₩58,999 | +0.67% | 1.6만 |
|---|
| 2026.02.18 | ₩58,822 | ₩59,345 | ₩58,822 | ₩59,068 | +0.42% | 1.6만 |
|---|
| 2026.02.17 | ₩58,568 | ₩58,729 | ₩58,024 | ₩58,514 | -0.09% | 5.4천 |
|---|
| 2026.02.13 | ₩58,192 | ₩58,943 | ₩58,192 | ₩58,883 | +1.19% | 7.4천 |
|---|
| 2026.02.12 | ₩59,158 | ₩59,305 | ₩58,165 | ₩58,341 | -1.38% | 1.4만 |
|---|
| 2026.02.11 | ₩58,635 | ₩59,032 | ₩58,433 | ₩59,032 | +0.68% | 1.5만 |
|---|
| 2026.02.10 | ₩58,313 | ₩58,444 | ₩58,219 | ₩58,250 | -0.11% | 1.2만 |
|---|
| 2026.02.09 | ₩57,186 | ₩58,340 | ₩57,186 | ₩58,205 | +1.78% | 1.7만 |
|---|
| 2026.02.06 | ₩56,703 | ₩57,711 | ₩56,703 | ₩57,711 | +1.78% | 91.7만 |
|---|
| 2026.02.05 | ₩56,073 | ₩56,516 | ₩55,926 | ₩56,109 | +0.06% | 1.4만 |
|---|
| 2026.02.04 | ₩57,669 | ₩57,669 | ₩56,234 | ₩56,509 | -2.01% | 1만 |
|---|
| 2026.02.03 | ₩55,644 | ₩57,803 | ₩55,644 | ₩57,476 | +3.29% | 1.2만 |
|---|
| 2026.02.02 | ₩56,449 | ₩56,888 | ₩56,449 | ₩56,838 | +0.69% | 5.7천 |
|---|
| 2026.01.30 | ₩57,294 | ₩57,294 | ₩56,180 | ₩56,332 | -1.68% | 3.6천 |
|---|
| 2026.01.29 | ₩57,749 | ₩57,763 | ₩56,060 | ₩57,487 | -0.46% | 5.2천 |
|---|
| 2026.01.28 | ₩57,495 | ₩57,709 | ₩57,092 | ₩57,520 | +0.04% | 1.2만 |
|---|
| 2026.01.27 | ₩55,604 | ₩57,232 | ₩55,604 | ₩57,232 | +2.93% | 8.3천 |
|---|
| 2026.01.26 | ₩55,537 | ₩56,274 | ₩55,537 | ₩56,168 | +1.14% | 1만 |
|---|
| 2026.01.23 | ₩55,148 | ₩55,986 | ₩55,148 | ₩55,946 | +1.45% | 4.2천 |
|---|
| 2026.01.22 | ₩55,409 | ₩55,751 | ₩55,409 | ₩55,566 | +0.28% | 7.4천 |
|---|
| 2026.01.21 | ₩54,477 | ₩55,295 | ₩54,477 | ₩55,165 | +1.26% | 3.3만 |
|---|
| 2026.01.20 | ₩54,772 | ₩54,772 | ₩54,383 | ₩54,430 | -0.62% | 7.1천 |
|---|
| 2026.01.16 | ₩54,752 | ₩54,834 | ₩54,558 | ₩54,826 | +0.13% | 5.5천 |
|---|
| 2026.01.15 | ₩54,920 | ₩55,000 | ₩54,689 | ₩54,689 | -0.42% | 9.8천 |
|---|
| 2026.01.14 | ₩54,155 | ₩54,382 | ₩54,102 | ₩54,382 | +0.42% | 3.4천 |
|---|
| 2026.01.13 | ₩54,397 | ₩54,410 | ₩54,128 | ₩54,171 | -0.41% | 7.2천 |
|---|
| 2026.01.12 | ₩54,195 | ₩54,625 | ₩54,195 | ₩54,625 | +0.79% | 4.2천 |
|---|
| 2026.01.09 | ₩53,257 | ₩53,954 | ₩53,257 | ₩53,954 | +1.31% | 2.5만 |
|---|
| 2026.01.08 | ₩53,310 | ₩53,699 | ₩53,310 | ₩53,672 | +0.68% | 1.1만 |
|---|
| 2026.01.07 | ₩53,847 | ₩53,847 | ₩53,458 | ₩53,599 | -0.46% | 1만 |
|---|
| 2026.01.06 | ₩53,632 | ₩54,061 | ₩53,632 | ₩53,947 | +0.59% | 6.3천 |
|---|
| 2026.01.05 | ₩53,377 | ₩53,518 | ₩53,377 | ₩53,474 | +0.18% | 4.6천 |
|---|
| 2026.01.02 | ₩51,929 | ₩52,803 | ₩51,929 | ₩52,803 | +1.68% | 1.3만 |
|---|
| 2025.12.31 | ₩51,560 | ₩51,661 | ₩51,480 | ₩51,480 | -0.16% | 1.4천 |
|---|
| 2025.12.30 | ₩51,722 | ₩51,768 | ₩51,567 | ₩51,646 | -0.15% | 5.4천 |
|---|
| 2025.12.29 | ₩51,594 | ₩51,661 | ₩51,419 | ₩51,594 | 0.00% | 3천 |
|---|
| 2025.12.26 | ₩51,178 | ₩51,875 | ₩51,178 | ₩51,808 | +1.23% | 5.2천 |
|---|
| 2025.12.24 | ₩51,480 | ₩51,674 | ₩51,419 | ₩51,547 | +0.13% | 9.7천 |
|---|
| 2025.12.23 | ₩51,057 | ₩51,366 | ₩51,057 | ₩51,285 | +0.45% | 5.6천 |
|---|
| 2025.12.22 | ₩50,333 | ₩51,138 | ₩50,333 | ₩50,963 | +1.25% | 8.4천 |
|---|
| 2025.12.19 | ₩50,682 | ₩51,205 | ₩50,668 | ₩50,831 | +0.29% | 5.4천 |
|---|
| 2025.12.18 | ₩50,601 | ₩50,856 | ₩50,601 | ₩50,735 | +0.27% | 2.9천 |
|---|
| 2025.12.17 | ₩50,655 | ₩50,695 | ₩50,011 | ₩50,066 | -1.16% | 5.1천 |
|---|
| 2025.12.16 | ₩50,566 | ₩50,566 | ₩50,253 | ₩50,467 | -0.20% | 1.4만 |
|---|
| 2025.12.15 | ₩51,278 | ₩51,278 | ₩50,910 | ₩50,958 | -0.63% | 8천 |
|---|
| 2025.12.12 | ₩51,506 | ₩51,506 | ₩50,856 | ₩50,910 | -1.16% | 7.8천 |
|---|
| 2025.12.11 | ₩51,138 | ₩51,527 | ₩51,138 | ₩51,446 | +0.60% | 8.4천 |
|---|
| 2025.12.10 | ₩50,829 | ₩51,580 | ₩50,829 | ₩51,545 | +1.41% | 1.9만 |
|---|
| 2025.12.09 | ₩50,778 | ₩51,014 | ₩50,762 | ₩50,963 | +0.36% | 5.3천 |
|---|
| 2025.12.08 | ₩50,930 | ₩50,977 | ₩50,923 | ₩50,950 | +0.04% | 6천 |
|---|
| 2025.12.05 | ₩51,313 | ₩51,433 | ₩50,950 | ₩51,017 | -0.58% | 5.7천 |
|---|
| 2025.12.04 | ₩50,735 | ₩50,950 | ₩50,735 | ₩50,863 | +0.25% | 5.3천 |
|---|
| 2025.12.03 | ₩50,695 | ₩50,892 | ₩50,695 | ₩50,892 | +0.39% | 5.2천 |
|---|
| 2025.12.02 | ₩50,521 | ₩50,809 | ₩50,521 | ₩50,800 | +0.55% | 4천 |
|---|
| 2025.12.01 | ₩50,615 | ₩50,735 | ₩50,544 | ₩50,568 | -0.09% | 3.3천 |
|---|
| 2025.11.28 | ₩50,320 | ₩50,552 | ₩50,320 | ₩50,552 | +0.46% | 1천 |
|---|
| 2025.11.26 | ₩50,438 | ₩50,561 | ₩50,413 | ₩50,510 | +0.14% | 4.4천 |
|---|
| 2025.11.25 | ₩50,145 | ₩50,145 | ₩49,649 | ₩50,092 | -0.11% | 6.7천 |
|---|
| 2025.11.24 | ₩49,636 | ₩50,025 | ₩49,636 | ₩50,014 | +0.76% | 4.5천 |
|---|
| 2025.11.21 | ₩48,670 | ₩49,334 | ₩48,670 | ₩49,239 | +1.17% | 1.4만 |
|---|
| 2025.11.20 | ₩49,260 | ₩50,085 | ₩49,192 | ₩49,192 | -0.14% | 9.6천 |
|---|
| 2025.11.19 | ₩49,830 | ₩49,912 | ₩49,501 | ₩49,719 | -0.22% | 5.9천 |
|---|
| 2025.11.18 | ₩49,595 | ₩50,059 | ₩49,595 | ₩49,940 | +0.69% | 9.8천 |
|---|
| 2025.11.17 | ₩50,620 | ₩50,655 | ₩50,097 | ₩50,180 | -0.87% | 3천 |
|---|
| 2025.11.14 | ₩50,065 | ₩51,030 | ₩50,065 | ₩50,686 | +1.24% | 4천 |
|---|
| 2025.11.13 | ₩51,285 | ₩51,399 | ₩50,672 | ₩50,755 | -1.03% | 4.6천 |
|---|
| 2025.11.12 | ₩51,553 | ₩51,553 | ₩51,339 | ₩51,392 | -0.31% | 6천 |
|---|
| 2025.11.11 | ₩51,313 | ₩51,565 | ₩51,312 | ₩51,547 | +0.45% | 3.9천 |
|---|
| 2025.11.10 | ₩51,138 | ₩51,339 | ₩51,050 | ₩51,339 | +0.39% | 6.8천 |
|---|
| 2025.11.07 | ₩50,253 | ₩50,507 | ₩50,065 | ₩50,434 | +0.36% | 7.6천 |
|---|
| 2025.11.06 | ₩51,017 | ₩51,017 | ₩50,574 | ₩50,656 | -0.71% | 2.8천 |
|---|
| 2025.11.05 | ₩50,266 | ₩51,285 | ₩50,266 | ₩51,285 | +2.03% | 7.5천 |
|---|
| 2025.11.04 | ₩51,030 | ₩51,164 | ₩50,749 | ₩50,776 | -0.50% | 8.7천 |
|---|
| 2025.11.03 | ₩51,688 | ₩51,755 | ₩51,584 | ₩51,688 | 0.00% | 2.1천 |
|---|
| 2025.10.31 | ₩52,009 | ₩52,009 | ₩51,276 | ₩51,380 | -1.21% | 4.5천 |
|---|
| 2025.10.30 | ₩51,325 | ₩51,634 | ₩51,325 | ₩51,446 | +0.24% | 1.1만 |
|---|
| 2025.10.29 | ₩51,647 | ₩52,318 | ₩51,647 | ₩52,040 | +0.76% | 3.2만 |
|---|
| 2025.10.28 | ₩51,470 | ₩51,670 | ₩51,470 | ₩51,663 | +0.38% | 9천 |
|---|
| 2025.10.27 | ₩51,151 | ₩51,728 | ₩51,151 | ₩51,708 | +1.09% | 1.2만 |
|---|
| 2025.10.24 | ₩51,118 | ₩51,245 | ₩51,118 | ₩51,154 | +0.07% | 3천 |
|---|
| 2025.10.23 | ₩50,199 | ₩50,926 | ₩50,199 | ₩50,892 | +1.38% | 2.8천 |
|---|
| 2025.10.22 | ₩50,364 | ₩50,434 | ₩49,998 | ₩50,246 | -0.23% | 1.2만 |
|---|
| 2025.10.21 | ₩49,971 | ₩50,507 | ₩49,971 | ₩50,387 | +0.83% | 6.9천 |
|---|
| 2025.10.20 | ₩50,628 | ₩50,977 | ₩50,615 | ₩50,977 | +0.69% | 1만 |
|---|
| 2025.10.17 | ₩49,314 | ₩50,266 | ₩49,314 | ₩50,093 | +1.58% | 1.5만 |
|---|
| 2025.10.16 | ₩50,212 | ₩50,313 | ₩49,917 | ₩49,975 | -0.47% | 18.4만 |
|---|
| 2025.10.15 | ₩49,901 | ₩50,078 | ₩49,810 | ₩49,970 | +0.14% | 4.4천 |
|---|
| 2025.10.14 | ₩49,045 | ₩49,461 | ₩49,045 | ₩49,275 | +0.47% | 5.8천 |
|---|
| 2025.10.13 | ₩49,676 | ₩50,588 | ₩49,676 | ₩49,877 | +0.40% | 95.2만 |
|---|
| 2025.10.10 | ₩50,051 | ₩50,051 | ₩48,576 | ₩48,658 | -2.78% | 71.1만 |
|---|