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 | ₩64,454 | ₩64,546 | ₩64,394 | ₩64,537 | +0.13% | 6.1천 |
| 2026.10.08 | ₩64,166 | ₩64,394 | ₩63,522 | ₩63,746 | -0.65% | 3.1만 |
| 2026.10.07 | ₩64,354 | ₩65,219 | ₩64,354 | ₩65,114 | +1.18% | 8천 |
| 2026.10.06 | ₩65,964 | ₩65,977 | ₩65,588 | ₩65,663 | -0.46% | 9.8천 |
| 2026.10.05 | ₩66,138 | ₩66,567 | ₩66,138 | ₩66,440 | +0.46% | 1만 |
| 2026.10.02 | ₩65,534 | ₩65,534 | ₩64,823 | ₩65,523 | -0.02% | 8.8천 |
| 2026.10.01 | ₩64,394 | ₩64,823 | ₩63,495 | ₩64,815 | +0.65% | 2.8만 |
| 2026.09.30 | ₩64,702 | ₩64,770 | ₩64,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,533 |
| -0.26% |
| 1.4만 |
| 2026.09.29 | ₩65,216 | ₩65,517 | ₩65,212 | ₩65,517 | +0.46% | 4.4천 |
|---|
| 2026.09.28 | ₩64,676 | ₩65,776 | ₩64,676 | ₩65,668 | +1.53% | 4.3천 |
|---|
| 2026.09.25 | ₩66,285 | ₩66,594 | ₩66,240 | ₩66,497 | +0.32% | 1.7만 |
|---|
| 2026.09.24 | ₩66,098 | ₩66,265 | ₩64,837 | ₩65,796 | -0.46% | 1.6만 |
|---|
| 2026.09.23 | ₩66,970 | ₩66,970 | ₩66,165 | ₩66,374 | -0.89% | 6.5천 |
|---|
| 2026.09.22 | ₩67,064 | ₩67,634 | ₩66,862 | ₩67,634 | +0.85% | 5.3천 |
|---|
| 2026.09.21 | ₩67,573 | ₩68,110 | ₩67,573 | ₩67,932 | +0.53% | 8.1천 |
|---|
| 2026.09.18 | ₩65,816 | ₩66,094 | ₩65,615 | ₩65,985 | +0.26% | 3천 |
|---|
| 2026.09.17 | ₩65,601 | ₩66,551 | ₩65,065 | ₩66,371 | +1.17% | 5.6천 |
|---|
| 2026.09.16 | ₩65,320 | ₩65,849 | ₩64,783 | ₩65,006 | -0.48% | 9.7천 |
|---|
| 2026.09.15 | ₩66,125 | ₩66,125 | ₩64,931 | ₩65,148 | -1.48% | 7.6천 |
|---|
| 2026.09.14 | ₩65,078 | ₩65,722 | ₩64,890 | ₩65,109 | +0.05% | 9천 |
|---|
| 2026.09.11 | ₩66,768 | ₩67,245 | ₩66,768 | ₩67,097 | +0.49% | 9.1천 |
|---|
| 2026.09.10 | ₩66,567 | ₩66,809 | ₩66,206 | ₩66,206 | -0.54% | 4.4천 |
|---|
| 2026.09.09 | ₩67,804 | ₩67,976 | ₩67,265 | ₩67,438 | -0.54% | 8천 |
|---|
| 2026.09.08 | ₩68,378 | ₩68,378 | ₩67,869 | ₩67,996 | -0.56% | 3만 |
|---|
| 2026.09.04 | ₩67,077 | ₩67,640 | ₩67,077 | ₩67,573 | +0.74% | 7.4천 |
|---|
| 2026.09.03 | ₩66,064 | ₩66,681 | ₩65,856 | ₩66,638 | +0.87% | 1.4만 |
|---|
| 2026.09.02 | ₩65,957 | ₩66,125 | ₩65,883 | ₩66,071 | +0.17% | 4.4천 |
|---|
| 2026.09.01 | ₩66,104 | ₩66,151 | ₩65,514 | ₩65,643 | -0.70% | 7.7천 |
|---|
| 2026.08.31 | ₩65,984 | ₩66,084 | ₩65,467 | ₩65,738 | -0.37% | 8.1천 |
|---|
| 2026.08.28 | ₩66,192 | ₩66,299 | ₩65,655 | ₩65,820 | -0.56% | 6.4천 |
|---|
| 2026.08.27 | ₩66,339 | ₩66,473 | ₩66,004 | ₩66,349 | +0.01% | 8.6천 |
|---|
| 2026.08.26 | ₩66,446 | ₩66,621 | ₩66,244 | ₩66,400 | -0.07% | 5천 |
|---|
| 2026.08.25 | ₩66,393 | ₩66,406 | ₩66,098 | ₩66,366 | -0.04% | 7.2천 |
|---|
| 2026.08.24 | ₩65,870 | ₩65,870 | ₩65,145 | ₩65,302 | -0.86% | 4.8천 |
|---|
| 2026.08.21 | ₩66,500 | ₩66,701 | ₩66,500 | ₩66,535 | +0.05% | 3.1천 |
|---|
| 2026.08.20 | ₩65,340 | ₩65,427 | ₩65,045 | ₩65,255 | -0.13% | 3.6천 |
|---|
| 2026.08.19 | ₩64,998 | ₩64,998 | ₩64,413 | ₩64,757 | -0.37% | 5.2천 |
|---|
| 2026.08.18 | ₩65,185 | ₩65,185 | ₩63,965 | ₩64,075 | -1.70% | 1.3만 |
|---|
| 2026.08.17 | ₩66,581 | ₩66,675 | ₩66,071 | ₩66,154 | -0.64% | 7.8천 |
|---|
| 2026.08.14 | ₩65,828 | ₩65,828 | ₩65,239 | ₩65,503 | -0.49% | 6천 |
|---|
| 2026.08.13 | ₩65,239 | ₩65,913 | ₩65,239 | ₩65,528 | +0.44% | 6.9천 |
|---|
| 2026.08.12 | ₩65,647 | ₩65,776 | ₩65,346 | ₩65,639 | -0.01% | 7.1천 |
|---|
| 2026.08.11 | ₩65,105 | ₩65,306 | ₩64,622 | ₩64,833 | -0.42% | 5.9천 |
|---|
| 2026.08.10 | ₩64,509 | ₩64,528 | ₩64,300 | ₩64,350 | -0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩65,279 | ₩65,279 | ₩64,461 | ₩64,752 | -0.81% | 6.1천 |
|---|
| 2026.08.06 | ₩64,461 | ₩65,031 | ₩64,394 | ₩64,478 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩66,943 | ₩66,943 | ₩65,254 | ₩65,396 | -2.31% | 7.9천 |
|---|
| 2026.08.04 | ₩64,501 | ₩65,660 | ₩64,501 | ₩65,548 | +1.62% | 7.2천 |
|---|
| 2026.08.03 | ₩63,804 | ₩64,233 | ₩63,133 | ₩64,194 | +0.61% | 5.6천 |
|---|
| 2026.07.31 | ₩64,340 | ₩64,662 | ₩63,669 | ₩63,759 | -0.90% | 16.5만 |
|---|
| 2026.07.30 | ₩60,785 | ₩63,271 | ₩60,785 | ₩63,271 | +4.09% | 3.6천 |
|---|
| 2026.07.29 | ₩61,107 | ₩61,107 | ₩60,021 | ₩60,391 | -1.17% | 5.2천 |
|---|
| 2026.07.28 | ₩61,382 | ₩61,684 | ₩61,308 | ₩61,377 | -0.01% | 3.7천 |
|---|
| 2026.07.27 | ₩62,985 | ₩62,985 | ₩61,995 | ₩62,545 | -0.70% | 1.1만 |
|---|
| 2026.07.24 | ₩62,637 | ₩62,972 | ₩62,127 | ₩62,288 | -0.56% | 6.5천 |
|---|
| 2026.07.23 | ₩63,649 | ₩63,649 | ₩62,811 | ₩63,330 | -0.50% | 6천 |
|---|
| 2026.07.22 | ₩63,991 | ₩64,132 | ₩63,710 | ₩63,873 | -0.18% | 6.8천 |
|---|
| 2026.07.21 | ₩63,576 | ₩64,233 | ₩63,535 | ₩64,037 | +0.73% | 5.2천 |
|---|
| 2026.07.20 | ₩62,522 | ₩62,637 | ₩62,112 | ₩62,112 | -0.66% | 3.1천 |
|---|
| 2026.07.17 | ₩60,933 | ₩62,355 | ₩60,933 | ₩62,041 | +1.82% | 1.9천 |
|---|
| 2026.07.16 | ₩62,476 | ₩62,721 | ₩60,638 | ₩62,205 | -0.43% | 9.3천 |
|---|
| 2026.07.15 | ₩63,052 | ₩63,965 | ₩62,965 | ₩63,688 | +1.01% | 6.2천 |
|---|
| 2026.07.14 | ₩63,965 | ₩64,032 | ₩63,844 | ₩64,008 | +0.07% | 1만 |
|---|
| 2026.07.13 | ₩63,401 | ₩63,555 | ₩62,757 | ₩62,862 | -0.85% | 7.4천 |
|---|
| 2026.07.10 | ₩64,568 | ₩65,253 | ₩64,568 | ₩65,032 | +0.72% | 6.7천 |
|---|
| 2026.07.09 | ₩65,024 | ₩67,064 | ₩62,127 | ₩64,894 | -0.20% | 3.3만 |
|---|
| 2026.07.08 | ₩63,723 | ₩64,635 | ₩63,280 | ₩64,516 | +1.24% | 6.8천 |
|---|
| 2026.07.07 | ₩64,367 | ₩64,745 | ₩64,166 | ₩64,375 | +0.01% | 8천 |
|---|
| 2026.07.06 | ₩66,057 | ₩66,365 | ₩66,057 | ₩66,303 | +0.37% | 3.4천 |
|---|
| 2026.07.02 | ₩64,381 | ₩64,756 | ₩63,012 | ₩63,861 | -0.81% | 2.3천 |
|---|
| 2026.07.01 | ₩63,602 | ₩65,259 | ₩63,602 | ₩64,642 | +1.63% | 9.8천 |
|---|
| 2026.06.30 | ₩67,064 | ₩67,064 | ₩65,856 | ₩66,245 | -1.22% | 4천 |
|---|
| 2026.06.29 | ₩64,702 | ₩65,561 | ₩64,354 | ₩65,561 | +1.33% | 9.6천 |
|---|
| 2026.06.26 | ₩64,796 | ₩65,829 | ₩64,796 | ₩65,346 | +0.85% | 1.1만 |
|---|
| 2026.06.25 | ₩66,809 | ₩66,809 | ₩65,848 | ₩66,040 | -1.15% | 6.8천 |
|---|
| 2026.06.24 | ₩64,810 | ₩64,917 | ₩64,166 | ₩64,678 | -0.20% | 6천 |
|---|
| 2026.06.23 | ₩65,735 | ₩66,031 | ₩65,239 | ₩65,293 | -0.67% | 8.7천 |
|---|
| 2026.06.22 | ₩67,962 | ₩69,089 | ₩66,393 | ₩68,942 | +1.44% | 1.3만 |
|---|
| 2026.06.18 | ₩68,258 | ₩68,687 | ₩68,258 | ₩68,518 | +0.38% | 6.8천 |
|---|
| 2026.06.17 | ₩68,090 | ₩68,244 | ₩66,728 | ₩66,880 | -1.78% | 1.4만 |
|---|
| 2026.06.16 | ₩67,332 | ₩67,848 | ₩66,950 | ₩66,994 | -0.50% | 7.4천 |
|---|
| 2026.06.15 | ₩67,453 | ₩67,827 | ₩67,453 | ₩67,701 | +0.37% | 8.3천 |
|---|
| 2026.06.12 | ₩65,320 | ₩66,084 | ₩65,320 | ₩65,845 | +0.81% | 8.8천 |
|---|
| 2026.06.11 | ₩63,468 | ₩65,601 | ₩63,468 | ₩65,581 | +3.33% | 1.7만 |
|---|
| 2026.06.10 | ₩62,690 | ₩64,122 | ₩62,496 | ₩62,514 | -0.28% | 3.8천 |
|---|
| 2026.06.09 | ₩64,300 | ₩64,917 | ₩62,341 | ₩63,348 | -1.48% | 7.4천 |
|---|
| 2026.06.08 | ₩62,274 | ₩63,750 | ₩62,274 | ₩63,361 | +1.74% | 40.9만 |
|---|
| 2026.06.05 | ₩63,578 | ₩63,578 | ₩62,180 | ₩62,270 | -2.06% | 1.2만 |
|---|
| 2026.06.04 | ₩66,433 | ₩66,822 | ₩65,615 | ₩66,245 | -0.28% | 8.9천 |
|---|
| 2026.06.03 | ₩68,392 | ₩68,392 | ₩61,550 | ₩67,459 | -1.36% | 1.1만 |
|---|
| 2026.06.02 | ₩68,164 | ₩68,580 | ₩68,056 | ₩68,459 | +0.43% | 7.2천 |
|---|
| 2026.06.01 | ₩67,265 | ₩68,050 | ₩67,137 | ₩67,788 | +0.78% | 1.6만 |
|---|
| 2026.05.29 | ₩65,890 | ₩66,071 | ₩65,789 | ₩65,875 | -0.02% | 1.5만 |
|---|
| 2026.05.28 | ₩64,139 | ₩66,353 | ₩64,139 | ₩66,204 | +3.22% | 8.2천 |
|---|
| 2026.05.27 | ₩66,151 | ₩66,151 | ₩65,440 | ₩65,840 | -0.47% | 6천 |
|---|
| 2026.05.26 | ₩65,588 | ₩65,816 | ₩64,381 | ₩65,782 | +0.30% | 8.4천 |
|---|
| 2026.05.22 | ₩63,723 | ₩63,853 | ₩63,160 | ₩63,499 | -0.35% | 6천 |
|---|
| 2026.05.21 | ₩63,173 | ₩63,965 | ₩62,932 | ₩63,621 | +0.71% | 6.9천 |
|---|
| 2026.05.20 | ₩61,188 | ₩63,235 | ₩61,188 | ₩63,235 | +3.35% | 8.2천 |
|---|
| 2026.05.19 | ₩61,650 | ₩62,455 | ₩61,349 | ₩61,899 | +0.40% | 4.8천 |
|---|
| 2026.05.18 | ₩63,173 | ₩63,181 | ₩62,368 | ₩62,852 | -0.51% | 8.2천 |
|---|
| 2026.05.15 | ₩62,650 | ₩62,891 | ₩62,596 | ₩62,658 | +0.01% | 4.5천 |
|---|
| 2026.05.14 | ₩64,783 | ₩65,145 | ₩64,783 | ₩64,963 | +0.28% | 6.5천 |
|---|
| 2026.05.13 | ₩64,555 | ₩65,187 | ₩64,555 | ₩65,053 | +0.77% | 6.6천 |
|---|
| 2026.05.12 | ₩64,582 | ₩64,582 | ₩62,744 | ₩64,134 | -0.69% | 6천 |
|---|
| 2026.05.11 | ₩65,856 | ₩66,433 | ₩65,856 | ₩66,218 | +0.55% | 5천 |
|---|
| 2026.05.08 | ₩64,394 | ₩65,859 | ₩64,394 | ₩65,735 | +2.08% | 5.2천 |
|---|
| 2026.05.07 | ₩65,440 | ₩65,440 | ₩64,367 | ₩64,403 | -1.58% | 1.8만 |
|---|
| 2026.05.06 | ₩64,823 | ₩65,601 | ₩64,656 | ₩65,601 | +1.20% | 9.1천 |
|---|
| 2026.05.05 | ₩62,838 | ₩63,506 | ₩62,838 | ₩63,187 | +0.56% | 4.1천 |
|---|
| 2026.05.04 | ₩61,550 | ₩62,626 | ₩61,550 | ₩61,939 | +0.63% | 1.1만 |
|---|
| 2026.05.01 | ₩61,107 | ₩61,993 | ₩61,107 | ₩61,544 | +0.72% | 6.2천 |
|---|
| 2026.04.30 | ₩60,356 | ₩61,397 | ₩60,329 | ₩61,397 | +1.72% | 3.3천 |
|---|
| 2026.04.29 | ₩60,557 | ₩60,678 | ₩60,090 | ₩60,181 | -0.62% | 7.9천 |
|---|
| 2026.04.28 | ₩61,671 | ₩61,671 | ₩60,121 | ₩60,434 | -2.01% | 5.6천 |
|---|
| 2026.04.27 | ₩61,053 | ₩61,127 | ₩60,946 | ₩61,004 | -0.08% | 3.3천 |
|---|
| 2026.04.24 | ₩60,490 | ₩60,960 | ₩60,490 | ₩60,883 | +0.65% | 4천 |
|---|
| 2026.04.23 | ₩60,289 | ₩60,410 | ₩59,605 | ₩59,762 | -0.87% | 6.2천 |
|---|
| 2026.04.22 | ₩60,128 | ₩60,946 | ₩60,128 | ₩60,878 | +1.25% | 3.8천 |
|---|
| 2026.04.21 | ₩60,758 | ₩60,758 | ₩59,661 | ₩59,661 | -1.81% | 5.7천 |
|---|
| 2026.04.20 | ₩60,718 | ₩60,718 | ₩60,101 | ₩60,349 | -0.61% | 4.8천 |
|---|
| 2026.04.17 | ₩60,946 | ₩61,268 | ₩60,846 | ₩60,911 | -0.06% | 3.3천 |
|---|
| 2026.04.16 | ₩59,860 | ₩59,940 | ₩59,772 | ₩59,927 | +0.11% | 1.5만 |
|---|
| 2026.04.15 | ₩59,148 | ₩59,685 | ₩59,148 | ₩59,631 | +0.82% | 7.4천 |
|---|
| 2026.04.14 | ₩59,108 | ₩59,574 | ₩59,108 | ₩59,441 | +0.56% | 2.3만 |
|---|
| 2026.04.13 | ₩57,539 | ₩58,719 | ₩57,539 | ₩58,632 | +1.90% | 2.5만 |
|---|
| 2026.04.10 | ₩58,545 | ₩58,545 | ₩58,048 | ₩58,200 | -0.59% | 1.2만 |
|---|
| 2026.04.09 | ₩57,565 | ₩58,075 | ₩57,311 | ₩57,953 | +0.67% | 2.7만 |
|---|
| 2026.04.08 | ₩55,325 | ₩58,209 | ₩55,325 | ₩57,976 | +4.79% | 6.8천 |
|---|
| 2026.04.07 | ₩54,681 | ₩55,070 | ₩54,480 | ₩55,066 | +0.70% | 6.1천 |
|---|
| 2026.04.06 | ₩54,198 | ₩55,204 | ₩54,198 | ₩55,022 | +1.52% | 74.2만 |
|---|
| 2026.04.02 | ₩53,353 | ₩54,373 | ₩53,353 | ₩54,312 | +1.80% | 1.2만 |
|---|
| 2026.04.01 | ₩54,869 | ₩55,312 | ₩54,856 | ₩54,856 | -0.02% | 4.8천 |
|---|
| 2026.03.31 | ₩52,615 | ₩54,418 | ₩52,615 | ₩54,418 | +3.43% | 7.8천 |
|---|
| 2026.03.30 | ₩53,286 | ₩53,353 | ₩52,360 | ₩52,615 | -1.26% | 9.6천 |
|---|
| 2026.03.27 | ₩53,071 | ₩56,056 | ₩52,729 | ₩53,302 | +0.43% | 1.4만 |
|---|
| 2026.03.26 | ₩54,145 | ₩54,467 | ₩52,910 | ₩53,460 | -1.26% | 1.3만 |
|---|
| 2026.03.25 | ₩55,017 | ₩55,567 | ₩55,017 | ₩55,106 | +0.16% | 4.2천 |
|---|
| 2026.03.24 | ₩54,185 | ₩54,923 | ₩54,185 | ₩54,707 | +0.96% | 6.8천 |
|---|
| 2026.03.23 | ₩55,446 | ₩55,909 | ₩55,043 | ₩55,603 | +0.28% | 3.1천 |
|---|
| 2026.03.20 | ₩55,567 | ₩55,567 | ₩53,789 | ₩53,853 | -3.08% | 8.8천 |
|---|
| 2026.03.19 | ₩54,346 | ₩55,728 | ₩54,346 | ₩55,693 | +2.48% | 8.3천 |
|---|
| 2026.03.18 | ₩56,559 | ₩56,559 | ₩55,638 | ₩55,638 | -1.63% | 7.8천 |
|---|
| 2026.03.17 | ₩56,774 | ₩56,968 | ₩56,680 | ₩56,738 | -0.06% | 7.2천 |
|---|
| 2026.03.16 | ₩56,063 | ₩56,613 | ₩56,063 | ₩56,418 | +0.63% | 4.4천 |
|---|
| 2026.03.13 | ₩55,526 | ₩56,043 | ₩54,876 | ₩54,901 | -1.13% | 1.2만 |
|---|
| 2026.03.12 | ₩56,023 | ₩56,023 | ₩55,125 | ₩55,168 | -1.53% | 9.6천 |
|---|
| 2026.03.11 | ₩57,056 | ₩57,371 | ₩56,982 | ₩57,321 | +0.47% | 2.8천 |
|---|
| 2026.03.10 | ₩56,465 | ₩58,150 | ₩56,465 | ₩57,143 | +1.20% | 3.6천 |
|---|
| 2026.03.09 | ₩54,936 | ₩56,814 | ₩54,936 | ₩56,645 | +3.11% | 7.8천 |
|---|
| 2026.03.06 | ₩54,520 | ₩55,795 | ₩54,520 | ₩55,343 | +1.51% | 8.3천 |
|---|
| 2026.03.05 | ₩57,123 | ₩57,123 | ₩55,392 | ₩55,728 | -2.44% | 1.4만 |
|---|
| 2026.03.04 | ₩56,412 | ₩57,686 | ₩56,412 | ₩57,270 | +1.52% | 1.8만 |
|---|
| 2026.03.03 | ₩56,237 | ₩56,693 | ₩55,191 | ₩56,457 | +0.39% | 2.2만 |
|---|
| 2026.03.02 | ₩59,551 | ₩59,846 | ₩59,001 | ₩59,470 | -0.14% | 4.7만 |
|---|
| 2026.02.27 | ₩59,886 | ₩60,349 | ₩59,886 | ₩60,325 | +0.73% | 8.1천 |
|---|
| 2026.02.26 | ₩61,174 | ₩61,174 | ₩60,195 | ₩60,612 | -0.92% | 1.1만 |
|---|
| 2026.02.25 | ₩60,942 | ₩61,389 | ₩60,892 | ₩61,375 | +0.71% | 1.5만 |
|---|
| 2026.02.24 | ₩59,685 | ₩60,691 | ₩59,685 | ₩60,620 | +1.57% | 1.1만 |
|---|
| 2026.02.23 | ₩60,114 | ₩60,114 | ₩59,585 | ₩59,605 | -0.85% | 4.5천 |
|---|
| 2026.02.20 | ₩58,558 | ₩60,173 | ₩58,558 | ₩60,173 | +2.76% | 8.4천 |
|---|
| 2026.02.19 | ₩58,625 | ₩59,095 | ₩58,612 | ₩59,017 | +0.67% | 1.6만 |
|---|
| 2026.02.18 | ₩58,840 | ₩59,363 | ₩58,840 | ₩59,085 | +0.42% | 1.6만 |
|---|
| 2026.02.17 | ₩58,585 | ₩58,746 | ₩58,042 | ₩58,531 | -0.09% | 5.4천 |
|---|
| 2026.02.13 | ₩58,209 | ₩58,961 | ₩58,209 | ₩58,900 | +1.19% | 7.4천 |
|---|
| 2026.02.12 | ₩59,175 | ₩59,323 | ₩58,183 | ₩58,358 | -1.38% | 1.4만 |
|---|
| 2026.02.11 | ₩58,652 | ₩59,049 | ₩58,451 | ₩59,049 | +0.68% | 1.5만 |
|---|
| 2026.02.10 | ₩58,330 | ₩58,462 | ₩58,236 | ₩58,267 | -0.11% | 1.2만 |
|---|
| 2026.02.09 | ₩57,203 | ₩58,357 | ₩57,203 | ₩58,223 | +1.78% | 1.7만 |
|---|
| 2026.02.06 | ₩56,720 | ₩57,728 | ₩56,720 | ₩57,728 | +1.78% | 91.7만 |
|---|
| 2026.02.05 | ₩56,090 | ₩56,532 | ₩55,942 | ₩56,126 | +0.06% | 1.4만 |
|---|
| 2026.02.04 | ₩57,686 | ₩57,686 | ₩56,251 | ₩56,526 | -2.01% | 1만 |
|---|
| 2026.02.03 | ₩55,660 | ₩57,820 | ₩55,660 | ₩57,493 | +3.29% | 1.2만 |
|---|
| 2026.02.02 | ₩56,465 | ₩56,905 | ₩56,465 | ₩56,854 | +0.69% | 5.7천 |
|---|
| 2026.01.30 | ₩57,311 | ₩57,311 | ₩56,197 | ₩56,349 | -1.68% | 3.6천 |
|---|
| 2026.01.29 | ₩57,767 | ₩57,780 | ₩56,076 | ₩57,504 | -0.46% | 5.2천 |
|---|
| 2026.01.28 | ₩57,512 | ₩57,726 | ₩57,109 | ₩57,537 | +0.04% | 1.2만 |
|---|
| 2026.01.27 | ₩55,620 | ₩57,249 | ₩55,620 | ₩57,249 | +2.93% | 8.3천 |
|---|
| 2026.01.26 | ₩55,553 | ₩56,291 | ₩55,553 | ₩56,185 | +1.14% | 1만 |
|---|
| 2026.01.23 | ₩55,164 | ₩56,003 | ₩55,164 | ₩55,962 | +1.45% | 4.2천 |
|---|
| 2026.01.22 | ₩55,426 | ₩55,768 | ₩55,426 | ₩55,583 | +0.28% | 7.4천 |
|---|
| 2026.01.21 | ₩54,493 | ₩55,312 | ₩54,493 | ₩55,182 | +1.26% | 3.3만 |
|---|
| 2026.01.20 | ₩54,788 | ₩54,788 | ₩54,399 | ₩54,446 | -0.62% | 7.1천 |
|---|
| 2026.01.16 | ₩54,768 | ₩54,850 | ₩54,574 | ₩54,842 | +0.13% | 5.5천 |
|---|
| 2026.01.15 | ₩54,936 | ₩55,017 | ₩54,705 | ₩54,705 | -0.42% | 9.8천 |
|---|
| 2026.01.14 | ₩54,171 | ₩54,398 | ₩54,118 | ₩54,398 | +0.42% | 3.4천 |
|---|
| 2026.01.13 | ₩54,413 | ₩54,426 | ₩54,145 | ₩54,187 | -0.41% | 7.2천 |
|---|
| 2026.01.12 | ₩54,212 | ₩54,641 | ₩54,212 | ₩54,641 | +0.79% | 4.2천 |
|---|
| 2026.01.09 | ₩53,273 | ₩53,970 | ₩53,273 | ₩53,970 | +1.31% | 2.5만 |
|---|
| 2026.01.08 | ₩53,326 | ₩53,715 | ₩53,326 | ₩53,688 | +0.68% | 1.1만 |
|---|
| 2026.01.07 | ₩53,863 | ₩53,863 | ₩53,474 | ₩53,615 | -0.46% | 1만 |
|---|
| 2026.01.06 | ₩53,648 | ₩54,077 | ₩53,648 | ₩53,963 | +0.59% | 6.3천 |
|---|
| 2026.01.05 | ₩53,393 | ₩53,534 | ₩53,393 | ₩53,490 | +0.18% | 4.6천 |
|---|
| 2026.01.02 | ₩51,944 | ₩52,819 | ₩51,944 | ₩52,819 | +1.68% | 1.3만 |
|---|
| 2025.12.31 | ₩51,576 | ₩51,676 | ₩51,495 | ₩51,495 | -0.16% | 1.4천 |
|---|
| 2025.12.30 | ₩51,738 | ₩51,783 | ₩51,582 | ₩51,661 | -0.15% | 5.4천 |
|---|
| 2025.12.29 | ₩51,609 | ₩51,676 | ₩51,435 | ₩51,609 | 0.00% | 3천 |
|---|
| 2025.12.26 | ₩51,193 | ₩51,891 | ₩51,193 | ₩51,824 | +1.23% | 5.2천 |
|---|
| 2025.12.24 | ₩51,495 | ₩51,690 | ₩51,435 | ₩51,562 | +0.13% | 9.7천 |
|---|
| 2025.12.23 | ₩51,072 | ₩51,381 | ₩51,072 | ₩51,300 | +0.45% | 5.6천 |
|---|
| 2025.12.22 | ₩50,348 | ₩51,153 | ₩50,348 | ₩50,979 | +1.25% | 8.4천 |
|---|
| 2025.12.19 | ₩50,697 | ₩51,220 | ₩50,683 | ₩50,846 | +0.29% | 5.4천 |
|---|
| 2025.12.18 | ₩50,616 | ₩50,871 | ₩50,616 | ₩50,750 | +0.27% | 2.9천 |
|---|
| 2025.12.17 | ₩50,670 | ₩50,710 | ₩50,026 | ₩50,081 | -1.16% | 5.1천 |
|---|
| 2025.12.16 | ₩50,581 | ₩50,581 | ₩50,268 | ₩50,482 | -0.20% | 1.4만 |
|---|
| 2025.12.15 | ₩51,294 | ₩51,294 | ₩50,925 | ₩50,973 | -0.63% | 8천 |
|---|
| 2025.12.12 | ₩51,522 | ₩51,522 | ₩50,871 | ₩50,925 | -1.16% | 7.8천 |
|---|
| 2025.12.11 | ₩51,153 | ₩51,542 | ₩51,153 | ₩51,461 | +0.60% | 8.4천 |
|---|
| 2025.12.10 | ₩50,844 | ₩51,596 | ₩50,844 | ₩51,561 | +1.41% | 1.9만 |
|---|
| 2025.12.09 | ₩50,793 | ₩51,029 | ₩50,777 | ₩50,979 | +0.36% | 5.3천 |
|---|
| 2025.12.08 | ₩50,945 | ₩50,992 | ₩50,938 | ₩50,965 | +0.04% | 6천 |
|---|
| 2025.12.05 | ₩51,329 | ₩51,448 | ₩50,965 | ₩51,032 | -0.58% | 5.7천 |
|---|
| 2025.12.04 | ₩50,750 | ₩50,965 | ₩50,750 | ₩50,878 | +0.25% | 5.3천 |
|---|
| 2025.12.03 | ₩50,710 | ₩50,907 | ₩50,710 | ₩50,907 | +0.39% | 5.2천 |
|---|
| 2025.12.02 | ₩50,536 | ₩50,824 | ₩50,536 | ₩50,815 | +0.55% | 4천 |
|---|
| 2025.12.01 | ₩50,630 | ₩50,750 | ₩50,559 | ₩50,583 | -0.09% | 3.3천 |
|---|
| 2025.11.28 | ₩50,335 | ₩50,567 | ₩50,335 | ₩50,567 | +0.46% | 1천 |
|---|
| 2025.11.26 | ₩50,453 | ₩50,576 | ₩50,428 | ₩50,525 | +0.14% | 4.4천 |
|---|
| 2025.11.25 | ₩50,160 | ₩50,160 | ₩49,664 | ₩50,107 | -0.11% | 6.7천 |
|---|
| 2025.11.24 | ₩49,650 | ₩50,039 | ₩49,650 | ₩50,029 | +0.76% | 4.5천 |
|---|
| 2025.11.21 | ₩48,684 | ₩49,349 | ₩48,684 | ₩49,253 | +1.17% | 1.4만 |
|---|
| 2025.11.20 | ₩49,275 | ₩50,100 | ₩49,206 | ₩49,206 | -0.14% | 9.6천 |
|---|
| 2025.11.19 | ₩49,845 | ₩49,927 | ₩49,516 | ₩49,734 | -0.22% | 5.9천 |
|---|
| 2025.11.18 | ₩49,610 | ₩50,074 | ₩49,610 | ₩49,955 | +0.69% | 9.8천 |
|---|
| 2025.11.17 | ₩50,635 | ₩50,670 | ₩50,112 | ₩50,195 | -0.87% | 3천 |
|---|
| 2025.11.14 | ₩50,080 | ₩51,046 | ₩50,080 | ₩50,701 | +1.24% | 4천 |
|---|
| 2025.11.13 | ₩51,300 | ₩51,415 | ₩50,687 | ₩50,771 | -1.03% | 4.6천 |
|---|
| 2025.11.12 | ₩51,569 | ₩51,569 | ₩51,354 | ₩51,408 | -0.31% | 6천 |
|---|
| 2025.11.11 | ₩51,329 | ₩51,581 | ₩51,327 | ₩51,562 | +0.45% | 3.9천 |
|---|
| 2025.11.10 | ₩51,153 | ₩51,354 | ₩51,066 | ₩51,354 | +0.39% | 6.8천 |
|---|
| 2025.11.07 | ₩50,268 | ₩50,522 | ₩50,080 | ₩50,449 | +0.36% | 7.6천 |
|---|
| 2025.11.06 | ₩51,032 | ₩51,032 | ₩50,589 | ₩50,671 | -0.71% | 2.8천 |
|---|
| 2025.11.05 | ₩50,281 | ₩51,300 | ₩50,281 | ₩51,300 | +2.03% | 7.5천 |
|---|
| 2025.11.04 | ₩51,046 | ₩51,180 | ₩50,764 | ₩50,791 | -0.50% | 8.7천 |
|---|
| 2025.11.03 | ₩51,703 | ₩51,770 | ₩51,600 | ₩51,703 | 0.00% | 2.1천 |
|---|
| 2025.10.31 | ₩52,025 | ₩52,025 | ₩51,291 | ₩51,396 | -1.21% | 4.5천 |
|---|
| 2025.10.30 | ₩51,341 | ₩51,649 | ₩51,341 | ₩51,461 | +0.24% | 1.1만 |
|---|
| 2025.10.29 | ₩51,663 | ₩52,333 | ₩51,663 | ₩52,056 | +0.76% | 3.2만 |
|---|
| 2025.10.28 | ₩51,486 | ₩51,686 | ₩51,486 | ₩51,679 | +0.38% | 9천 |
|---|
| 2025.10.27 | ₩51,166 | ₩51,743 | ₩51,166 | ₩51,723 | +1.09% | 1.2만 |
|---|
| 2025.10.24 | ₩51,133 | ₩51,260 | ₩51,133 | ₩51,169 | +0.07% | 3천 |
|---|
| 2025.10.23 | ₩50,214 | ₩50,941 | ₩50,214 | ₩50,907 | +1.38% | 2.8천 |
|---|
| 2025.10.22 | ₩50,379 | ₩50,449 | ₩50,013 | ₩50,261 | -0.23% | 1.2만 |
|---|
| 2025.10.21 | ₩49,986 | ₩50,522 | ₩49,986 | ₩50,402 | +0.83% | 6.9천 |
|---|
| 2025.10.20 | ₩50,643 | ₩50,992 | ₩50,630 | ₩50,992 | +0.69% | 1만 |
|---|
| 2025.10.17 | ₩49,328 | ₩50,281 | ₩49,328 | ₩50,108 | +1.58% | 1.5만 |
|---|
| 2025.10.16 | ₩50,227 | ₩50,328 | ₩49,932 | ₩49,990 | -0.47% | 18.4만 |
|---|
| 2025.10.15 | ₩49,916 | ₩50,093 | ₩49,825 | ₩49,984 | +0.14% | 4.4천 |
|---|
| 2025.10.14 | ₩49,060 | ₩49,476 | ₩49,060 | ₩49,290 | +0.47% | 5.8천 |
|---|
| 2025.10.13 | ₩49,691 | ₩50,603 | ₩49,691 | ₩49,892 | +0.40% | 95.2만 |
|---|
| 2025.10.10 | ₩50,066 | ₩50,066 | ₩48,591 | ₩48,672 | -2.78% | 71.1만 |
|---|