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 | ₩64,315 | ₩64,406 | ₩64,255 | ₩64,398 | +0.13% | 6.1천 |
| 2026.10.08 | ₩64,027 | ₩64,255 | ₩63,385 | ₩63,608 | -0.65% | 3.1만 |
| 2026.10.07 | ₩64,215 | ₩65,078 | ₩64,215 | ₩64,974 | +1.18% | 8천 |
| 2026.10.06 | ₩65,821 | ₩65,834 | ₩65,446 | ₩65,521 | -0.46% | 9.8천 |
| 2026.10.05 | ₩65,995 | ₩66,423 | ₩65,995 | ₩66,296 | +0.46% | 1만 |
| 2026.10.02 | ₩65,393 | ₩65,393 | ₩64,683 | ₩65,382 | -0.02% | 8.8천 |
| 2026.10.01 | ₩64,255 | ₩64,683 | ₩63,358 | ₩64,675 | +0.65% | 2.8만 |
| 2026.09.30 | ₩64,563 | ₩64,630 | ₩64,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,394 |
| -0.26% |
| 1.4만 |
| 2026.09.29 | ₩65,075 | ₩65,375 | ₩65,071 | ₩65,375 | +0.46% | 4.4천 |
|---|
| 2026.09.28 | ₩64,536 | ₩65,634 | ₩64,536 | ₩65,526 | +1.53% | 4.3천 |
|---|
| 2026.09.25 | ₩66,142 | ₩66,450 | ₩66,097 | ₩66,354 | +0.32% | 1.7만 |
|---|
| 2026.09.24 | ₩65,955 | ₩66,122 | ₩64,696 | ₩65,654 | -0.46% | 1.6만 |
|---|
| 2026.09.23 | ₩66,825 | ₩66,825 | ₩66,022 | ₩66,231 | -0.89% | 6.5천 |
|---|
| 2026.09.22 | ₩66,919 | ₩67,488 | ₩66,718 | ₩67,488 | +0.85% | 5.3천 |
|---|
| 2026.09.21 | ₩67,427 | ₩67,963 | ₩67,427 | ₩67,785 | +0.53% | 8.1천 |
|---|
| 2026.09.18 | ₩65,674 | ₩65,951 | ₩65,473 | ₩65,842 | +0.26% | 3천 |
|---|
| 2026.09.17 | ₩65,459 | ₩66,407 | ₩64,924 | ₩66,228 | +1.17% | 5.6천 |
|---|
| 2026.09.16 | ₩65,178 | ₩65,707 | ₩64,643 | ₩64,865 | -0.48% | 9.7천 |
|---|
| 2026.09.15 | ₩65,982 | ₩65,982 | ₩64,790 | ₩65,007 | -1.48% | 7.6천 |
|---|
| 2026.09.14 | ₩64,937 | ₩65,580 | ₩64,750 | ₩64,968 | +0.05% | 9천 |
|---|
| 2026.09.11 | ₩66,624 | ₩67,099 | ₩66,624 | ₩66,952 | +0.49% | 9.1천 |
|---|
| 2026.09.10 | ₩66,423 | ₩66,664 | ₩66,063 | ₩66,063 | -0.54% | 4.4천 |
|---|
| 2026.09.09 | ₩67,658 | ₩67,829 | ₩67,119 | ₩67,292 | -0.54% | 8천 |
|---|
| 2026.09.08 | ₩68,230 | ₩68,230 | ₩67,722 | ₩67,849 | -0.56% | 3만 |
|---|
| 2026.09.04 | ₩66,932 | ₩67,494 | ₩66,932 | ₩67,427 | +0.74% | 7.4천 |
|---|
| 2026.09.03 | ₩65,921 | ₩66,537 | ₩65,714 | ₩66,494 | +0.87% | 1.4만 |
|---|
| 2026.09.02 | ₩65,814 | ₩65,982 | ₩65,741 | ₩65,928 | +0.17% | 4.4천 |
|---|
| 2026.09.01 | ₩65,961 | ₩66,008 | ₩65,372 | ₩65,501 | -0.70% | 7.7천 |
|---|
| 2026.08.31 | ₩65,841 | ₩65,941 | ₩65,326 | ₩65,596 | -0.37% | 8.1천 |
|---|
| 2026.08.28 | ₩66,048 | ₩66,156 | ₩65,513 | ₩65,678 | -0.56% | 6.4천 |
|---|
| 2026.08.27 | ₩66,196 | ₩66,330 | ₩65,861 | ₩66,205 | +0.01% | 8.6천 |
|---|
| 2026.08.26 | ₩66,303 | ₩66,477 | ₩66,101 | ₩66,256 | -0.07% | 5천 |
|---|
| 2026.08.25 | ₩66,249 | ₩66,263 | ₩65,955 | ₩66,223 | -0.04% | 7.2천 |
|---|
| 2026.08.24 | ₩65,727 | ₩65,727 | ₩65,004 | ₩65,161 | -0.86% | 4.8천 |
|---|
| 2026.08.21 | ₩66,356 | ₩66,557 | ₩66,356 | ₩66,391 | +0.05% | 3.1천 |
|---|
| 2026.08.20 | ₩65,198 | ₩65,285 | ₩64,904 | ₩65,114 | -0.13% | 3.6천 |
|---|
| 2026.08.19 | ₩64,857 | ₩64,857 | ₩64,273 | ₩64,617 | -0.37% | 5.2천 |
|---|
| 2026.08.18 | ₩65,045 | ₩65,045 | ₩63,826 | ₩63,936 | -1.70% | 1.3만 |
|---|
| 2026.08.17 | ₩66,437 | ₩66,530 | ₩65,928 | ₩66,011 | -0.64% | 7.8천 |
|---|
| 2026.08.14 | ₩65,686 | ₩65,686 | ₩65,098 | ₩65,362 | -0.49% | 6천 |
|---|
| 2026.08.13 | ₩65,098 | ₩65,770 | ₩65,098 | ₩65,386 | +0.44% | 6.9천 |
|---|
| 2026.08.12 | ₩65,505 | ₩65,634 | ₩65,205 | ₩65,497 | -0.01% | 7.1천 |
|---|
| 2026.08.11 | ₩64,964 | ₩65,165 | ₩64,482 | ₩64,692 | -0.42% | 5.9천 |
|---|
| 2026.08.10 | ₩64,370 | ₩64,389 | ₩64,161 | ₩64,211 | -0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩65,138 | ₩65,138 | ₩64,322 | ₩64,612 | -0.81% | 6.1천 |
|---|
| 2026.08.06 | ₩64,322 | ₩64,891 | ₩64,255 | ₩64,339 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩66,798 | ₩66,798 | ₩65,113 | ₩65,255 | -2.31% | 7.9천 |
|---|
| 2026.08.04 | ₩64,362 | ₩65,518 | ₩64,362 | ₩65,406 | +1.62% | 7.2천 |
|---|
| 2026.08.03 | ₩63,666 | ₩64,094 | ₩62,996 | ₩64,055 | +0.61% | 5.6천 |
|---|
| 2026.07.31 | ₩64,201 | ₩64,522 | ₩63,532 | ₩63,622 | -0.90% | 16.5만 |
|---|
| 2026.07.30 | ₩60,654 | ₩63,134 | ₩60,654 | ₩63,134 | +4.09% | 3.6천 |
|---|
| 2026.07.29 | ₩60,975 | ₩60,975 | ₩59,891 | ₩60,260 | -1.17% | 5.2천 |
|---|
| 2026.07.28 | ₩61,249 | ₩61,551 | ₩61,176 | ₩61,244 | -0.01% | 3.7천 |
|---|
| 2026.07.27 | ₩62,849 | ₩62,849 | ₩61,861 | ₩62,410 | -0.70% | 1.1만 |
|---|
| 2026.07.24 | ₩62,501 | ₩62,836 | ₩61,992 | ₩62,153 | -0.56% | 6.5천 |
|---|
| 2026.07.23 | ₩63,512 | ₩63,512 | ₩62,675 | ₩63,193 | -0.50% | 6천 |
|---|
| 2026.07.22 | ₩63,853 | ₩63,994 | ₩63,572 | ₩63,735 | -0.18% | 6.8천 |
|---|
| 2026.07.21 | ₩63,438 | ₩64,094 | ₩63,398 | ₩63,899 | +0.73% | 5.2천 |
|---|
| 2026.07.20 | ₩62,387 | ₩62,501 | ₩61,978 | ₩61,978 | -0.66% | 3.1천 |
|---|
| 2026.07.17 | ₩60,801 | ₩62,220 | ₩60,801 | ₩61,907 | +1.82% | 1.9천 |
|---|
| 2026.07.16 | ₩62,340 | ₩62,585 | ₩60,507 | ₩62,070 | -0.43% | 9.3천 |
|---|
| 2026.07.15 | ₩62,916 | ₩63,826 | ₩62,829 | ₩63,551 | +1.01% | 6.2천 |
|---|
| 2026.07.14 | ₩63,826 | ₩63,893 | ₩63,706 | ₩63,869 | +0.07% | 1만 |
|---|
| 2026.07.13 | ₩63,264 | ₩63,418 | ₩62,622 | ₩62,726 | -0.85% | 7.4천 |
|---|
| 2026.07.10 | ₩64,429 | ₩65,111 | ₩64,429 | ₩64,892 | +0.72% | 6.7천 |
|---|
| 2026.07.09 | ₩64,884 | ₩66,919 | ₩61,992 | ₩64,754 | -0.20% | 3.3만 |
|---|
| 2026.07.08 | ₩63,585 | ₩64,496 | ₩63,144 | ₩64,377 | +1.24% | 6.8천 |
|---|
| 2026.07.07 | ₩64,228 | ₩64,605 | ₩64,027 | ₩64,236 | +0.01% | 8천 |
|---|
| 2026.07.06 | ₩65,915 | ₩66,221 | ₩65,915 | ₩66,160 | +0.37% | 3.4천 |
|---|
| 2026.07.02 | ₩64,241 | ₩64,616 | ₩62,876 | ₩63,723 | -0.81% | 2.3천 |
|---|
| 2026.07.01 | ₩63,465 | ₩65,118 | ₩63,465 | ₩64,502 | +1.63% | 9.8천 |
|---|
| 2026.06.30 | ₩66,919 | ₩66,919 | ₩65,714 | ₩66,102 | -1.22% | 4천 |
|---|
| 2026.06.29 | ₩64,563 | ₩65,419 | ₩64,215 | ₩65,419 | +1.33% | 9.6천 |
|---|
| 2026.06.26 | ₩64,656 | ₩65,687 | ₩64,656 | ₩65,205 | +0.85% | 1.1만 |
|---|
| 2026.06.25 | ₩66,664 | ₩66,664 | ₩65,706 | ₩65,897 | -1.15% | 6.8천 |
|---|
| 2026.06.24 | ₩64,670 | ₩64,777 | ₩64,027 | ₩64,539 | -0.20% | 6천 |
|---|
| 2026.06.23 | ₩65,593 | ₩65,888 | ₩65,098 | ₩65,152 | -0.67% | 8.7천 |
|---|
| 2026.06.22 | ₩67,816 | ₩68,940 | ₩66,249 | ₩68,793 | +1.44% | 1.3만 |
|---|
| 2026.06.18 | ₩68,110 | ₩68,538 | ₩68,110 | ₩68,370 | +0.38% | 6.8천 |
|---|
| 2026.06.17 | ₩67,943 | ₩68,097 | ₩66,584 | ₩66,735 | -1.78% | 1.4만 |
|---|
| 2026.06.16 | ₩67,186 | ₩67,702 | ₩66,805 | ₩66,849 | -0.50% | 7.4천 |
|---|
| 2026.06.15 | ₩67,307 | ₩67,680 | ₩67,307 | ₩67,554 | +0.37% | 8.3천 |
|---|
| 2026.06.12 | ₩65,178 | ₩65,941 | ₩65,178 | ₩65,703 | +0.81% | 8.8천 |
|---|
| 2026.06.11 | ₩63,331 | ₩65,459 | ₩63,331 | ₩65,439 | +3.33% | 1.7만 |
|---|
| 2026.06.10 | ₩62,555 | ₩63,983 | ₩62,361 | ₩62,379 | -0.28% | 3.8천 |
|---|
| 2026.06.09 | ₩64,161 | ₩64,777 | ₩62,207 | ₩63,211 | -1.48% | 7.4천 |
|---|
| 2026.06.08 | ₩62,140 | ₩63,612 | ₩62,140 | ₩63,224 | +1.74% | 40.9만 |
|---|
| 2026.06.05 | ₩63,441 | ₩63,441 | ₩62,046 | ₩62,136 | -2.06% | 1.2만 |
|---|
| 2026.06.04 | ₩66,289 | ₩66,678 | ₩65,473 | ₩66,102 | -0.28% | 8.9천 |
|---|
| 2026.06.03 | ₩68,244 | ₩68,244 | ₩61,417 | ₩67,314 | -1.36% | 1.1만 |
|---|
| 2026.06.02 | ₩68,016 | ₩68,431 | ₩67,909 | ₩68,311 | +0.43% | 7.2천 |
|---|
| 2026.06.01 | ₩67,119 | ₩67,903 | ₩66,992 | ₩67,641 | +0.78% | 1.6만 |
|---|
| 2026.05.29 | ₩65,747 | ₩65,928 | ₩65,647 | ₩65,733 | -0.02% | 1.5만 |
|---|
| 2026.05.28 | ₩64,000 | ₩66,209 | ₩64,000 | ₩66,061 | +3.22% | 8.2천 |
|---|
| 2026.05.27 | ₩66,008 | ₩66,008 | ₩65,299 | ₩65,698 | -0.47% | 6천 |
|---|
| 2026.05.26 | ₩65,446 | ₩65,674 | ₩64,241 | ₩65,640 | +0.30% | 8.4천 |
|---|
| 2026.05.22 | ₩63,585 | ₩63,715 | ₩63,023 | ₩63,362 | -0.35% | 6천 |
|---|
| 2026.05.21 | ₩63,037 | ₩63,826 | ₩62,796 | ₩63,484 | +0.71% | 6.9천 |
|---|
| 2026.05.20 | ₩61,055 | ₩63,098 | ₩61,055 | ₩63,098 | +3.35% | 8.2천 |
|---|
| 2026.05.19 | ₩61,517 | ₩62,320 | ₩61,216 | ₩61,765 | +0.40% | 4.8천 |
|---|
| 2026.05.18 | ₩63,037 | ₩63,045 | ₩62,233 | ₩62,717 | -0.51% | 8.2천 |
|---|
| 2026.05.15 | ₩62,514 | ₩62,755 | ₩62,461 | ₩62,523 | +0.01% | 4.5천 |
|---|
| 2026.05.14 | ₩64,643 | ₩65,004 | ₩64,643 | ₩64,822 | +0.28% | 6.5천 |
|---|
| 2026.05.13 | ₩64,415 | ₩65,046 | ₩64,415 | ₩64,912 | +0.77% | 6.6천 |
|---|
| 2026.05.12 | ₩64,442 | ₩64,442 | ₩62,608 | ₩63,995 | -0.69% | 6천 |
|---|
| 2026.05.11 | ₩65,714 | ₩66,289 | ₩65,714 | ₩66,075 | +0.55% | 5천 |
|---|
| 2026.05.08 | ₩64,255 | ₩65,717 | ₩64,255 | ₩65,593 | +2.08% | 5.2천 |
|---|
| 2026.05.07 | ₩65,299 | ₩65,299 | ₩64,228 | ₩64,264 | -1.58% | 1.8만 |
|---|
| 2026.05.06 | ₩64,683 | ₩65,459 | ₩64,516 | ₩65,459 | +1.20% | 9.1천 |
|---|
| 2026.05.05 | ₩62,702 | ₩63,369 | ₩62,702 | ₩63,050 | +0.56% | 4.1천 |
|---|
| 2026.05.04 | ₩61,417 | ₩62,490 | ₩61,417 | ₩61,805 | +0.63% | 1.1만 |
|---|
| 2026.05.01 | ₩60,975 | ₩61,859 | ₩60,975 | ₩61,411 | +0.72% | 6.2천 |
|---|
| 2026.04.30 | ₩60,225 | ₩61,264 | ₩60,199 | ₩61,264 | +1.72% | 3.3천 |
|---|
| 2026.04.29 | ₩60,426 | ₩60,547 | ₩59,960 | ₩60,051 | -0.62% | 7.9천 |
|---|
| 2026.04.28 | ₩61,537 | ₩61,537 | ₩59,991 | ₩60,303 | -2.01% | 5.6천 |
|---|
| 2026.04.27 | ₩60,922 | ₩60,995 | ₩60,814 | ₩60,872 | -0.08% | 3.3천 |
|---|
| 2026.04.24 | ₩60,359 | ₩60,828 | ₩60,359 | ₩60,751 | +0.65% | 4천 |
|---|
| 2026.04.23 | ₩60,158 | ₩60,279 | ₩59,476 | ₩59,632 | -0.87% | 6.2천 |
|---|
| 2026.04.22 | ₩59,998 | ₩60,814 | ₩59,998 | ₩60,746 | +1.25% | 3.8천 |
|---|
| 2026.04.21 | ₩60,627 | ₩60,627 | ₩59,532 | ₩59,532 | -1.81% | 5.7천 |
|---|
| 2026.04.20 | ₩60,587 | ₩60,587 | ₩59,971 | ₩60,219 | -0.61% | 4.8천 |
|---|
| 2026.04.17 | ₩60,814 | ₩61,136 | ₩60,714 | ₩60,780 | -0.06% | 3.3천 |
|---|
| 2026.04.16 | ₩59,730 | ₩59,810 | ₩59,643 | ₩59,797 | +0.11% | 1.5만 |
|---|
| 2026.04.15 | ₩59,021 | ₩59,556 | ₩59,021 | ₩59,503 | +0.82% | 7.4천 |
|---|
| 2026.04.14 | ₩58,980 | ₩59,445 | ₩58,980 | ₩59,312 | +0.56% | 2.3만 |
|---|
| 2026.04.13 | ₩57,414 | ₩58,592 | ₩57,414 | ₩58,505 | +1.90% | 2.5만 |
|---|
| 2026.04.10 | ₩58,418 | ₩58,418 | ₩57,923 | ₩58,074 | -0.59% | 1.2만 |
|---|
| 2026.04.09 | ₩57,441 | ₩57,950 | ₩57,187 | ₩57,828 | +0.67% | 2.7만 |
|---|
| 2026.04.08 | ₩55,206 | ₩58,084 | ₩55,206 | ₩57,851 | +4.79% | 6.8천 |
|---|
| 2026.04.07 | ₩54,563 | ₩54,951 | ₩54,362 | ₩54,947 | +0.70% | 6.1천 |
|---|
| 2026.04.06 | ₩54,081 | ₩55,085 | ₩54,081 | ₩54,903 | +1.52% | 74.2만 |
|---|
| 2026.04.02 | ₩53,238 | ₩54,255 | ₩53,238 | ₩54,195 | +1.80% | 1.2만 |
|---|
| 2026.04.01 | ₩54,750 | ₩55,192 | ₩54,737 | ₩54,737 | -0.02% | 4.8천 |
|---|
| 2026.03.31 | ₩52,501 | ₩54,301 | ₩52,501 | ₩54,301 | +3.43% | 7.8천 |
|---|
| 2026.03.30 | ₩53,171 | ₩53,238 | ₩52,247 | ₩52,501 | -1.26% | 9.6천 |
|---|
| 2026.03.27 | ₩52,957 | ₩55,935 | ₩52,615 | ₩53,187 | +0.43% | 1.4만 |
|---|
| 2026.03.26 | ₩54,028 | ₩54,349 | ₩52,796 | ₩53,345 | -1.26% | 1.3만 |
|---|
| 2026.03.25 | ₩54,898 | ₩55,446 | ₩54,898 | ₩54,987 | +0.16% | 4.2천 |
|---|
| 2026.03.24 | ₩54,068 | ₩54,804 | ₩54,068 | ₩54,588 | +0.96% | 6.8천 |
|---|
| 2026.03.23 | ₩55,326 | ₩55,788 | ₩54,924 | ₩55,483 | +0.28% | 3.1천 |
|---|
| 2026.03.20 | ₩55,446 | ₩55,446 | ₩53,673 | ₩53,737 | -3.08% | 8.8천 |
|---|
| 2026.03.19 | ₩54,228 | ₩55,607 | ₩54,228 | ₩55,572 | +2.48% | 8.3천 |
|---|
| 2026.03.18 | ₩56,437 | ₩56,437 | ₩55,517 | ₩55,517 | -1.63% | 7.8천 |
|---|
| 2026.03.17 | ₩56,651 | ₩56,845 | ₩56,558 | ₩56,615 | -0.06% | 7.2천 |
|---|
| 2026.03.16 | ₩55,942 | ₩56,491 | ₩55,942 | ₩56,297 | +0.63% | 4.4천 |
|---|
| 2026.03.13 | ₩55,406 | ₩55,922 | ₩54,757 | ₩54,783 | -1.13% | 1.2만 |
|---|
| 2026.03.12 | ₩55,902 | ₩55,902 | ₩55,006 | ₩55,049 | -1.53% | 9.6천 |
|---|
| 2026.03.11 | ₩56,932 | ₩57,247 | ₩56,859 | ₩57,197 | +0.47% | 2.8천 |
|---|
| 2026.03.10 | ₩56,343 | ₩58,025 | ₩56,343 | ₩57,019 | +1.20% | 3.6천 |
|---|
| 2026.03.09 | ₩54,817 | ₩56,691 | ₩54,817 | ₩56,523 | +3.11% | 7.8천 |
|---|
| 2026.03.06 | ₩54,402 | ₩55,674 | ₩54,402 | ₩55,223 | +1.51% | 8.3천 |
|---|
| 2026.03.05 | ₩56,999 | ₩56,999 | ₩55,272 | ₩55,607 | -2.44% | 1.4만 |
|---|
| 2026.03.04 | ₩56,290 | ₩57,562 | ₩56,290 | ₩57,147 | +1.52% | 1.8만 |
|---|
| 2026.03.03 | ₩56,116 | ₩56,571 | ₩55,072 | ₩56,335 | +0.39% | 2.2만 |
|---|
| 2026.03.02 | ₩59,422 | ₩59,717 | ₩58,873 | ₩59,342 | -0.14% | 4.7만 |
|---|
| 2026.02.27 | ₩59,757 | ₩60,219 | ₩59,757 | ₩60,195 | +0.73% | 8.1천 |
|---|
| 2026.02.26 | ₩61,042 | ₩61,042 | ₩60,065 | ₩60,481 | -0.92% | 1.1만 |
|---|
| 2026.02.25 | ₩60,810 | ₩61,256 | ₩60,761 | ₩61,243 | +0.71% | 1.5만 |
|---|
| 2026.02.24 | ₩59,556 | ₩60,560 | ₩59,556 | ₩60,489 | +1.57% | 1.1만 |
|---|
| 2026.02.23 | ₩59,984 | ₩59,984 | ₩59,456 | ₩59,476 | -0.85% | 4.5천 |
|---|
| 2026.02.20 | ₩58,432 | ₩60,043 | ₩58,432 | ₩60,043 | +2.76% | 8.4천 |
|---|
| 2026.02.19 | ₩58,499 | ₩58,967 | ₩58,485 | ₩58,889 | +0.67% | 1.6만 |
|---|
| 2026.02.18 | ₩58,713 | ₩59,235 | ₩58,713 | ₩58,958 | +0.42% | 1.6만 |
|---|
| 2026.02.17 | ₩58,458 | ₩58,619 | ₩57,916 | ₩58,405 | -0.09% | 5.4천 |
|---|
| 2026.02.13 | ₩58,084 | ₩58,833 | ₩58,084 | ₩58,773 | +1.19% | 7.4천 |
|---|
| 2026.02.12 | ₩59,047 | ₩59,195 | ₩58,057 | ₩58,232 | -1.38% | 1.4만 |
|---|
| 2026.02.11 | ₩58,525 | ₩58,922 | ₩58,325 | ₩58,922 | +0.68% | 1.5만 |
|---|
| 2026.02.10 | ₩58,204 | ₩58,335 | ₩58,110 | ₩58,141 | -0.11% | 1.2만 |
|---|
| 2026.02.09 | ₩57,080 | ₩58,231 | ₩57,080 | ₩58,097 | +1.78% | 1.7만 |
|---|
| 2026.02.06 | ₩56,598 | ₩57,603 | ₩56,598 | ₩57,603 | +1.78% | 91.7만 |
|---|
| 2026.02.05 | ₩55,969 | ₩56,410 | ₩55,821 | ₩56,005 | +0.06% | 1.4만 |
|---|
| 2026.02.04 | ₩57,562 | ₩57,562 | ₩56,129 | ₩56,404 | -2.01% | 1만 |
|---|
| 2026.02.03 | ₩55,540 | ₩57,695 | ₩55,540 | ₩57,369 | +3.29% | 1.2만 |
|---|
| 2026.02.02 | ₩56,343 | ₩56,782 | ₩56,343 | ₩56,732 | +0.69% | 5.7천 |
|---|
| 2026.01.30 | ₩57,187 | ₩57,187 | ₩56,076 | ₩56,227 | -1.68% | 3.6천 |
|---|
| 2026.01.29 | ₩57,642 | ₩57,655 | ₩55,955 | ₩57,379 | -0.46% | 5.2천 |
|---|
| 2026.01.28 | ₩57,387 | ₩57,602 | ₩56,986 | ₩57,413 | +0.04% | 1.2만 |
|---|
| 2026.01.27 | ₩55,500 | ₩57,125 | ₩55,500 | ₩57,125 | +2.93% | 8.3천 |
|---|
| 2026.01.26 | ₩55,433 | ₩56,169 | ₩55,433 | ₩56,064 | +1.14% | 1만 |
|---|
| 2026.01.23 | ₩55,045 | ₩55,882 | ₩55,045 | ₩55,841 | +1.45% | 4.2천 |
|---|
| 2026.01.22 | ₩55,306 | ₩55,647 | ₩55,306 | ₩55,463 | +0.28% | 7.4천 |
|---|
| 2026.01.21 | ₩54,376 | ₩55,192 | ₩54,376 | ₩55,062 | +1.26% | 3.3만 |
|---|
| 2026.01.20 | ₩54,670 | ₩54,670 | ₩54,282 | ₩54,329 | -0.62% | 7.1천 |
|---|
| 2026.01.16 | ₩54,650 | ₩54,732 | ₩54,456 | ₩54,724 | +0.13% | 5.5천 |
|---|
| 2026.01.15 | ₩54,817 | ₩54,898 | ₩54,587 | ₩54,587 | -0.42% | 9.8천 |
|---|
| 2026.01.14 | ₩54,054 | ₩54,281 | ₩54,001 | ₩54,281 | +0.42% | 3.4천 |
|---|
| 2026.01.13 | ₩54,295 | ₩54,309 | ₩54,028 | ₩54,070 | -0.41% | 7.2천 |
|---|
| 2026.01.12 | ₩54,094 | ₩54,523 | ₩54,094 | ₩54,523 | +0.79% | 4.2천 |
|---|
| 2026.01.09 | ₩53,157 | ₩53,853 | ₩53,157 | ₩53,853 | +1.31% | 2.5만 |
|---|
| 2026.01.08 | ₩53,211 | ₩53,599 | ₩53,211 | ₩53,572 | +0.68% | 1.1만 |
|---|
| 2026.01.07 | ₩53,746 | ₩53,746 | ₩53,358 | ₩53,499 | -0.46% | 1만 |
|---|
| 2026.01.06 | ₩53,532 | ₩53,961 | ₩53,532 | ₩53,847 | +0.59% | 6.3천 |
|---|
| 2026.01.05 | ₩53,278 | ₩53,418 | ₩53,278 | ₩53,374 | +0.18% | 4.6천 |
|---|
| 2026.01.02 | ₩51,832 | ₩52,705 | ₩51,832 | ₩52,705 | +1.68% | 1.3만 |
|---|
| 2025.12.31 | ₩51,464 | ₩51,564 | ₩51,384 | ₩51,384 | -0.16% | 1.4천 |
|---|
| 2025.12.30 | ₩51,626 | ₩51,672 | ₩51,471 | ₩51,550 | -0.15% | 5.4천 |
|---|
| 2025.12.29 | ₩51,497 | ₩51,564 | ₩51,323 | ₩51,497 | 0.00% | 3천 |
|---|
| 2025.12.26 | ₩51,083 | ₩51,779 | ₩51,083 | ₩51,712 | +1.23% | 5.2천 |
|---|
| 2025.12.24 | ₩51,384 | ₩51,578 | ₩51,323 | ₩51,451 | +0.13% | 9.7천 |
|---|
| 2025.12.23 | ₩50,962 | ₩51,270 | ₩50,962 | ₩51,190 | +0.45% | 5.6천 |
|---|
| 2025.12.22 | ₩50,239 | ₩51,042 | ₩50,239 | ₩50,868 | +1.25% | 8.4천 |
|---|
| 2025.12.19 | ₩50,587 | ₩51,109 | ₩50,574 | ₩50,736 | +0.29% | 5.4천 |
|---|
| 2025.12.18 | ₩50,507 | ₩50,761 | ₩50,507 | ₩50,641 | +0.27% | 2.9천 |
|---|
| 2025.12.17 | ₩50,560 | ₩50,601 | ₩49,918 | ₩49,973 | -1.16% | 5.1천 |
|---|
| 2025.12.16 | ₩50,472 | ₩50,472 | ₩50,159 | ₩50,373 | -0.20% | 1.4만 |
|---|
| 2025.12.15 | ₩51,183 | ₩51,183 | ₩50,815 | ₩50,863 | -0.63% | 8천 |
|---|
| 2025.12.12 | ₩51,410 | ₩51,410 | ₩50,761 | ₩50,815 | -1.16% | 7.8천 |
|---|
| 2025.12.11 | ₩51,042 | ₩51,431 | ₩51,042 | ₩51,350 | +0.60% | 8.4천 |
|---|
| 2025.12.10 | ₩50,734 | ₩51,484 | ₩50,734 | ₩51,449 | +1.41% | 1.9만 |
|---|
| 2025.12.09 | ₩50,684 | ₩50,919 | ₩50,668 | ₩50,868 | +0.36% | 5.3천 |
|---|
| 2025.12.08 | ₩50,835 | ₩50,882 | ₩50,828 | ₩50,855 | +0.04% | 6천 |
|---|
| 2025.12.05 | ₩51,218 | ₩51,337 | ₩50,855 | ₩50,922 | -0.58% | 5.7천 |
|---|
| 2025.12.04 | ₩50,641 | ₩50,855 | ₩50,641 | ₩50,768 | +0.25% | 5.3천 |
|---|
| 2025.12.03 | ₩50,601 | ₩50,797 | ₩50,601 | ₩50,797 | +0.39% | 5.2천 |
|---|
| 2025.12.02 | ₩50,427 | ₩50,714 | ₩50,427 | ₩50,705 | +0.55% | 4천 |
|---|
| 2025.12.01 | ₩50,520 | ₩50,641 | ₩50,449 | ₩50,473 | -0.09% | 3.3천 |
|---|
| 2025.11.28 | ₩50,226 | ₩50,457 | ₩50,226 | ₩50,457 | +0.46% | 1천 |
|---|
| 2025.11.26 | ₩50,344 | ₩50,467 | ₩50,319 | ₩50,416 | +0.14% | 4.4천 |
|---|
| 2025.11.25 | ₩50,052 | ₩50,052 | ₩49,556 | ₩49,998 | -0.11% | 6.7천 |
|---|
| 2025.11.24 | ₩49,543 | ₩49,931 | ₩49,543 | ₩49,921 | +0.76% | 4.5천 |
|---|
| 2025.11.21 | ₩48,579 | ₩49,242 | ₩48,579 | ₩49,147 | +1.17% | 1.4만 |
|---|
| 2025.11.20 | ₩49,168 | ₩49,992 | ₩49,100 | ₩49,100 | -0.14% | 9.6천 |
|---|
| 2025.11.19 | ₩49,737 | ₩49,819 | ₩49,409 | ₩49,626 | -0.22% | 5.9천 |
|---|
| 2025.11.18 | ₩49,503 | ₩49,966 | ₩49,503 | ₩49,847 | +0.69% | 9.8천 |
|---|
| 2025.11.17 | ₩50,526 | ₩50,560 | ₩50,004 | ₩50,087 | -0.87% | 3천 |
|---|
| 2025.11.14 | ₩49,971 | ₩50,935 | ₩49,971 | ₩50,591 | +1.24% | 4천 |
|---|
| 2025.11.13 | ₩51,190 | ₩51,303 | ₩50,578 | ₩50,661 | -1.03% | 4.6천 |
|---|
| 2025.11.12 | ₩51,457 | ₩51,457 | ₩51,243 | ₩51,297 | -0.31% | 6천 |
|---|
| 2025.11.11 | ₩51,218 | ₩51,469 | ₩51,216 | ₩51,451 | +0.45% | 3.9천 |
|---|
| 2025.11.10 | ₩51,042 | ₩51,243 | ₩50,955 | ₩51,243 | +0.39% | 6.8천 |
|---|
| 2025.11.07 | ₩50,159 | ₩50,413 | ₩49,971 | ₩50,340 | +0.36% | 7.6천 |
|---|
| 2025.11.06 | ₩50,922 | ₩50,922 | ₩50,480 | ₩50,562 | -0.71% | 2.8천 |
|---|
| 2025.11.05 | ₩50,172 | ₩51,190 | ₩50,172 | ₩51,190 | +2.03% | 7.5천 |
|---|
| 2025.11.04 | ₩50,935 | ₩51,069 | ₩50,654 | ₩50,681 | -0.50% | 8.7천 |
|---|
| 2025.11.03 | ₩51,591 | ₩51,658 | ₩51,488 | ₩51,591 | 0.00% | 2.1천 |
|---|
| 2025.10.31 | ₩51,912 | ₩51,912 | ₩51,180 | ₩51,285 | -1.21% | 4.5천 |
|---|
| 2025.10.30 | ₩51,230 | ₩51,538 | ₩51,230 | ₩51,350 | +0.24% | 1.1만 |
|---|
| 2025.10.29 | ₩51,551 | ₩52,220 | ₩51,551 | ₩51,943 | +0.76% | 3.2만 |
|---|
| 2025.10.28 | ₩51,374 | ₩51,574 | ₩51,374 | ₩51,567 | +0.38% | 9천 |
|---|
| 2025.10.27 | ₩51,056 | ₩51,631 | ₩51,056 | ₩51,611 | +1.09% | 1.2만 |
|---|
| 2025.10.24 | ₩51,022 | ₩51,149 | ₩51,022 | ₩51,058 | +0.07% | 3천 |
|---|
| 2025.10.23 | ₩50,105 | ₩50,831 | ₩50,105 | ₩50,797 | +1.38% | 2.8천 |
|---|
| 2025.10.22 | ₩50,270 | ₩50,340 | ₩49,904 | ₩50,152 | -0.23% | 1.2만 |
|---|
| 2025.10.21 | ₩49,878 | ₩50,413 | ₩49,878 | ₩50,293 | +0.83% | 6.9천 |
|---|
| 2025.10.20 | ₩50,534 | ₩50,882 | ₩50,520 | ₩50,882 | +0.69% | 1만 |
|---|
| 2025.10.17 | ₩49,222 | ₩50,172 | ₩49,222 | ₩50,000 | +1.58% | 1.5만 |
|---|
| 2025.10.16 | ₩50,119 | ₩50,219 | ₩49,824 | ₩49,882 | -0.47% | 18.4만 |
|---|
| 2025.10.15 | ₩49,808 | ₩49,985 | ₩49,717 | ₩49,876 | +0.14% | 4.4천 |
|---|
| 2025.10.14 | ₩48,954 | ₩49,369 | ₩48,954 | ₩49,183 | +0.47% | 5.8천 |
|---|
| 2025.10.13 | ₩49,583 | ₩50,494 | ₩49,583 | ₩49,784 | +0.40% | 95.2만 |
|---|
| 2025.10.10 | ₩49,958 | ₩49,958 | ₩48,486 | ₩48,567 | -2.78% | 71.1만 |
|---|