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 | ₩64,251 | ₩64,342 | ₩64,191 | ₩64,334 | +0.13% | 6.1천 |
| 2026.10.08 | ₩63,964 | ₩64,191 | ₩63,322 | ₩63,545 | -0.65% | 3.1만 |
| 2026.10.07 | ₩64,151 | ₩65,013 | ₩64,151 | ₩64,909 | +1.18% | 8천 |
| 2026.10.06 | ₩65,756 | ₩65,769 | ₩65,381 | ₩65,456 | -0.46% | 9.8천 |
| 2026.10.05 | ₩65,929 | ₩66,357 | ₩65,929 | ₩66,230 | +0.46% | 1만 |
| 2026.10.02 | ₩65,328 | ₩65,328 | ₩64,619 | ₩65,317 | -0.02% | 8.8천 |
| 2026.10.01 | ₩64,191 | ₩64,619 | ₩63,295 | ₩64,611 | +0.65% | 2.8만 |
| 2026.09.30 | ₩64,498 | ₩64,565 | ₩64,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,330 |
| -0.26% |
| 1.4만 |
| 2026.09.29 | ₩65,011 | ₩65,310 | ₩65,007 | ₩65,310 | +0.46% | 4.4천 |
|---|
| 2026.09.28 | ₩64,472 | ₩65,568 | ₩64,472 | ₩65,461 | +1.53% | 4.3천 |
|---|
| 2026.09.25 | ₩66,076 | ₩66,384 | ₩66,031 | ₩66,288 | +0.32% | 1.7만 |
|---|
| 2026.09.24 | ₩65,889 | ₩66,056 | ₩64,632 | ₩65,588 | -0.46% | 1.6만 |
|---|
| 2026.09.23 | ₩66,759 | ₩66,759 | ₩65,956 | ₩66,165 | -0.89% | 6.5천 |
|---|
| 2026.09.22 | ₩66,852 | ₩67,420 | ₩66,652 | ₩67,420 | +0.85% | 5.3천 |
|---|
| 2026.09.21 | ₩67,360 | ₩67,895 | ₩67,360 | ₩67,717 | +0.53% | 8.1천 |
|---|
| 2026.09.18 | ₩65,608 | ₩65,885 | ₩65,408 | ₩65,777 | +0.26% | 3천 |
|---|
| 2026.09.17 | ₩65,394 | ₩66,341 | ₩64,860 | ₩66,162 | +1.17% | 5.6천 |
|---|
| 2026.09.16 | ₩65,114 | ₩65,642 | ₩64,579 | ₩64,801 | -0.48% | 9.7천 |
|---|
| 2026.09.15 | ₩65,916 | ₩65,916 | ₩64,726 | ₩64,942 | -1.48% | 7.6천 |
|---|
| 2026.09.14 | ₩64,873 | ₩65,515 | ₩64,686 | ₩64,904 | +0.05% | 9천 |
|---|
| 2026.09.11 | ₩66,558 | ₩67,033 | ₩66,558 | ₩66,886 | +0.49% | 9.1천 |
|---|
| 2026.09.10 | ₩66,357 | ₩66,598 | ₩65,998 | ₩65,998 | -0.54% | 4.4천 |
|---|
| 2026.09.09 | ₩67,590 | ₩67,761 | ₩67,053 | ₩67,225 | -0.54% | 8천 |
|---|
| 2026.09.08 | ₩68,163 | ₩68,163 | ₩67,655 | ₩67,782 | -0.56% | 3만 |
|---|
| 2026.09.04 | ₩66,866 | ₩67,427 | ₩66,866 | ₩67,360 | +0.74% | 7.4천 |
|---|
| 2026.09.03 | ₩65,856 | ₩66,471 | ₩65,649 | ₩66,428 | +0.87% | 1.4만 |
|---|
| 2026.09.02 | ₩65,749 | ₩65,916 | ₩65,675 | ₩65,863 | +0.17% | 4.4천 |
|---|
| 2026.09.01 | ₩65,896 | ₩65,943 | ₩65,308 | ₩65,436 | -0.70% | 7.7천 |
|---|
| 2026.08.31 | ₩65,776 | ₩65,876 | ₩65,261 | ₩65,531 | -0.37% | 8.1천 |
|---|
| 2026.08.28 | ₩65,983 | ₩66,090 | ₩65,448 | ₩65,612 | -0.56% | 6.4천 |
|---|
| 2026.08.27 | ₩66,130 | ₩66,264 | ₩65,796 | ₩66,139 | +0.01% | 8.6천 |
|---|
| 2026.08.26 | ₩66,237 | ₩66,411 | ₩66,035 | ₩66,190 | -0.07% | 5천 |
|---|
| 2026.08.25 | ₩66,183 | ₩66,197 | ₩65,889 | ₩66,157 | -0.04% | 7.2천 |
|---|
| 2026.08.24 | ₩65,662 | ₩65,662 | ₩64,940 | ₩65,096 | -0.86% | 4.8천 |
|---|
| 2026.08.21 | ₩66,290 | ₩66,491 | ₩66,290 | ₩66,325 | +0.05% | 3.1천 |
|---|
| 2026.08.20 | ₩65,134 | ₩65,221 | ₩64,839 | ₩65,049 | -0.13% | 3.6천 |
|---|
| 2026.08.19 | ₩64,793 | ₩64,793 | ₩64,210 | ₩64,553 | -0.37% | 5.2천 |
|---|
| 2026.08.18 | ₩64,980 | ₩64,980 | ₩63,763 | ₩63,873 | -1.70% | 1.3만 |
|---|
| 2026.08.17 | ₩66,371 | ₩66,464 | ₩65,863 | ₩65,945 | -0.64% | 7.8천 |
|---|
| 2026.08.14 | ₩65,620 | ₩65,620 | ₩65,033 | ₩65,297 | -0.49% | 6천 |
|---|
| 2026.08.13 | ₩65,033 | ₩65,705 | ₩65,033 | ₩65,321 | +0.44% | 6.9천 |
|---|
| 2026.08.12 | ₩65,440 | ₩65,568 | ₩65,140 | ₩65,432 | -0.01% | 7.1천 |
|---|
| 2026.08.11 | ₩64,900 | ₩65,100 | ₩64,418 | ₩64,628 | -0.42% | 5.9천 |
|---|
| 2026.08.10 | ₩64,306 | ₩64,325 | ₩64,097 | ₩64,147 | -0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩65,074 | ₩65,074 | ₩64,258 | ₩64,548 | -0.81% | 6.1천 |
|---|
| 2026.08.06 | ₩64,258 | ₩64,826 | ₩64,191 | ₩64,275 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩66,732 | ₩66,732 | ₩65,048 | ₩65,190 | -2.31% | 7.9천 |
|---|
| 2026.08.04 | ₩64,298 | ₩65,453 | ₩64,298 | ₩65,341 | +1.62% | 7.2천 |
|---|
| 2026.08.03 | ₩63,602 | ₩64,030 | ₩62,934 | ₩63,992 | +0.61% | 5.6천 |
|---|
| 2026.07.31 | ₩64,137 | ₩64,458 | ₩63,469 | ₩63,558 | -0.90% | 16.5만 |
|---|
| 2026.07.30 | ₩60,594 | ₩63,072 | ₩60,594 | ₩63,072 | +4.09% | 3.6천 |
|---|
| 2026.07.29 | ₩60,914 | ₩60,914 | ₩59,831 | ₩60,200 | -1.17% | 5.2천 |
|---|
| 2026.07.28 | ₩61,189 | ₩61,490 | ₩61,115 | ₩61,183 | -0.01% | 3.7천 |
|---|
| 2026.07.27 | ₩62,787 | ₩62,787 | ₩61,800 | ₩62,348 | -0.70% | 1.1만 |
|---|
| 2026.07.24 | ₩62,439 | ₩62,773 | ₩61,931 | ₩62,091 | -0.56% | 6.5천 |
|---|
| 2026.07.23 | ₩63,449 | ₩63,449 | ₩62,613 | ₩63,130 | -0.50% | 6천 |
|---|
| 2026.07.22 | ₩63,790 | ₩63,930 | ₩63,509 | ₩63,672 | -0.18% | 6.8천 |
|---|
| 2026.07.21 | ₩63,375 | ₩64,030 | ₩63,335 | ₩63,835 | +0.73% | 5.2천 |
|---|
| 2026.07.20 | ₩62,325 | ₩62,439 | ₩61,916 | ₩61,916 | -0.66% | 3.1천 |
|---|
| 2026.07.17 | ₩60,741 | ₩62,158 | ₩60,741 | ₩61,845 | +1.82% | 1.9천 |
|---|
| 2026.07.16 | ₩62,279 | ₩62,523 | ₩60,446 | ₩62,008 | -0.43% | 9.3천 |
|---|
| 2026.07.15 | ₩62,854 | ₩63,763 | ₩62,767 | ₩63,487 | +1.01% | 6.2천 |
|---|
| 2026.07.14 | ₩63,763 | ₩63,830 | ₩63,643 | ₩63,806 | +0.07% | 1만 |
|---|
| 2026.07.13 | ₩63,201 | ₩63,355 | ₩62,559 | ₩62,664 | -0.85% | 7.4천 |
|---|
| 2026.07.10 | ₩64,365 | ₩65,047 | ₩64,365 | ₩64,827 | +0.72% | 6.7천 |
|---|
| 2026.07.09 | ₩64,819 | ₩66,852 | ₩61,931 | ₩64,690 | -0.20% | 3.3만 |
|---|
| 2026.07.08 | ₩63,522 | ₩64,432 | ₩63,081 | ₩64,313 | +1.24% | 6.8천 |
|---|
| 2026.07.07 | ₩64,164 | ₩64,541 | ₩63,964 | ₩64,172 | +0.01% | 8천 |
|---|
| 2026.07.06 | ₩65,849 | ₩66,155 | ₩65,849 | ₩66,094 | +0.37% | 3.4천 |
|---|
| 2026.07.02 | ₩64,178 | ₩64,552 | ₩62,813 | ₩63,660 | -0.81% | 2.3천 |
|---|
| 2026.07.01 | ₩63,402 | ₩65,053 | ₩63,402 | ₩64,438 | +1.63% | 9.8천 |
|---|
| 2026.06.30 | ₩66,852 | ₩66,852 | ₩65,649 | ₩66,036 | -1.22% | 4천 |
|---|
| 2026.06.29 | ₩64,498 | ₩65,354 | ₩64,151 | ₩65,354 | +1.33% | 9.6천 |
|---|
| 2026.06.26 | ₩64,592 | ₩65,622 | ₩64,592 | ₩65,140 | +0.85% | 1.1만 |
|---|
| 2026.06.25 | ₩66,598 | ₩66,598 | ₩65,641 | ₩65,832 | -1.15% | 6.8천 |
|---|
| 2026.06.24 | ₩64,605 | ₩64,712 | ₩63,964 | ₩64,474 | -0.20% | 6천 |
|---|
| 2026.06.23 | ₩65,528 | ₩65,822 | ₩65,033 | ₩65,087 | -0.67% | 8.7천 |
|---|
| 2026.06.22 | ₩67,748 | ₩68,871 | ₩66,183 | ₩68,724 | +1.44% | 1.3만 |
|---|
| 2026.06.18 | ₩68,042 | ₩68,470 | ₩68,042 | ₩68,302 | +0.38% | 6.8천 |
|---|
| 2026.06.17 | ₩67,875 | ₩68,029 | ₩66,518 | ₩66,669 | -1.78% | 1.4만 |
|---|
| 2026.06.16 | ₩67,120 | ₩67,634 | ₩66,738 | ₩66,783 | -0.50% | 7.4천 |
|---|
| 2026.06.15 | ₩67,240 | ₩67,613 | ₩67,240 | ₩67,487 | +0.37% | 8.3천 |
|---|
| 2026.06.12 | ₩65,114 | ₩65,876 | ₩65,114 | ₩65,638 | +0.81% | 8.8천 |
|---|
| 2026.06.11 | ₩63,268 | ₩65,394 | ₩63,268 | ₩65,374 | +3.33% | 1.7만 |
|---|
| 2026.06.10 | ₩62,492 | ₩63,919 | ₩62,299 | ₩62,317 | -0.28% | 3.8천 |
|---|
| 2026.06.09 | ₩64,097 | ₩64,712 | ₩62,145 | ₩63,148 | -1.48% | 7.4천 |
|---|
| 2026.06.08 | ₩62,078 | ₩63,549 | ₩62,078 | ₩63,161 | +1.74% | 40.9만 |
|---|
| 2026.06.05 | ₩63,378 | ₩63,378 | ₩61,984 | ₩62,074 | -2.06% | 1.2만 |
|---|
| 2026.06.04 | ₩66,224 | ₩66,611 | ₩65,408 | ₩66,036 | -0.28% | 8.9천 |
|---|
| 2026.06.03 | ₩68,176 | ₩68,176 | ₩61,356 | ₩67,247 | -1.36% | 1.1만 |
|---|
| 2026.06.02 | ₩67,949 | ₩68,363 | ₩67,842 | ₩68,243 | +0.43% | 7.2천 |
|---|
| 2026.06.01 | ₩67,053 | ₩67,835 | ₩66,926 | ₩67,574 | +0.78% | 1.6만 |
|---|
| 2026.05.29 | ₩65,682 | ₩65,863 | ₩65,582 | ₩65,667 | -0.02% | 1.5만 |
|---|
| 2026.05.28 | ₩63,937 | ₩66,143 | ₩63,937 | ₩65,995 | +3.22% | 8.2천 |
|---|
| 2026.05.27 | ₩65,943 | ₩65,943 | ₩65,234 | ₩65,632 | -0.47% | 6천 |
|---|
| 2026.05.26 | ₩65,381 | ₩65,608 | ₩64,178 | ₩65,575 | +0.30% | 8.4천 |
|---|
| 2026.05.22 | ₩63,522 | ₩63,652 | ₩62,961 | ₩63,299 | -0.35% | 6천 |
|---|
| 2026.05.21 | ₩62,974 | ₩63,763 | ₩62,733 | ₩63,421 | +0.71% | 6.9천 |
|---|
| 2026.05.20 | ₩60,995 | ₩63,035 | ₩60,995 | ₩63,035 | +3.35% | 8.2천 |
|---|
| 2026.05.19 | ₩61,456 | ₩62,258 | ₩61,155 | ₩61,703 | +0.40% | 4.8천 |
|---|
| 2026.05.18 | ₩62,974 | ₩62,982 | ₩62,172 | ₩62,654 | -0.51% | 8.2천 |
|---|
| 2026.05.15 | ₩62,452 | ₩62,693 | ₩62,399 | ₩62,460 | +0.01% | 4.5천 |
|---|
| 2026.05.14 | ₩64,579 | ₩64,940 | ₩64,579 | ₩64,758 | +0.28% | 6.5천 |
|---|
| 2026.05.13 | ₩64,351 | ₩64,981 | ₩64,351 | ₩64,848 | +0.77% | 6.6천 |
|---|
| 2026.05.12 | ₩64,378 | ₩64,378 | ₩62,546 | ₩63,931 | -0.69% | 6천 |
|---|
| 2026.05.11 | ₩65,649 | ₩66,224 | ₩65,649 | ₩66,010 | +0.55% | 5천 |
|---|
| 2026.05.08 | ₩64,191 | ₩65,651 | ₩64,191 | ₩65,528 | +2.08% | 5.2천 |
|---|
| 2026.05.07 | ₩65,234 | ₩65,234 | ₩64,164 | ₩64,200 | -1.58% | 1.8만 |
|---|
| 2026.05.06 | ₩64,619 | ₩65,394 | ₩64,452 | ₩65,394 | +1.20% | 9.1천 |
|---|
| 2026.05.05 | ₩62,640 | ₩63,306 | ₩62,640 | ₩62,987 | +0.56% | 4.1천 |
|---|
| 2026.05.04 | ₩61,356 | ₩62,428 | ₩61,356 | ₩61,744 | +0.63% | 1.1만 |
|---|
| 2026.05.01 | ₩60,914 | ₩61,797 | ₩60,914 | ₩61,350 | +0.72% | 6.2천 |
|---|
| 2026.04.30 | ₩60,166 | ₩61,203 | ₩60,139 | ₩61,203 | +1.72% | 3.3천 |
|---|
| 2026.04.29 | ₩60,366 | ₩60,487 | ₩59,901 | ₩59,992 | -0.62% | 7.9천 |
|---|
| 2026.04.28 | ₩61,476 | ₩61,476 | ₩59,932 | ₩60,243 | -2.01% | 5.6천 |
|---|
| 2026.04.27 | ₩60,861 | ₩60,935 | ₩60,754 | ₩60,811 | -0.08% | 3.3천 |
|---|
| 2026.04.24 | ₩60,299 | ₩60,767 | ₩60,299 | ₩60,691 | +0.65% | 4천 |
|---|
| 2026.04.23 | ₩60,099 | ₩60,219 | ₩59,417 | ₩59,573 | -0.87% | 6.2천 |
|---|
| 2026.04.22 | ₩59,938 | ₩60,754 | ₩59,938 | ₩60,686 | +1.25% | 3.8천 |
|---|
| 2026.04.21 | ₩60,567 | ₩60,567 | ₩59,473 | ₩59,473 | -1.81% | 5.7천 |
|---|
| 2026.04.20 | ₩60,527 | ₩60,527 | ₩59,911 | ₩60,159 | -0.61% | 4.8천 |
|---|
| 2026.04.17 | ₩60,754 | ₩61,075 | ₩60,654 | ₩60,719 | -0.06% | 3.3천 |
|---|
| 2026.04.16 | ₩59,671 | ₩59,751 | ₩59,584 | ₩59,738 | +0.11% | 1.5만 |
|---|
| 2026.04.15 | ₩58,962 | ₩59,497 | ₩58,962 | ₩59,443 | +0.82% | 7.4천 |
|---|
| 2026.04.14 | ₩58,922 | ₩59,386 | ₩58,922 | ₩59,254 | +0.56% | 2.3만 |
|---|
| 2026.04.13 | ₩57,357 | ₩58,534 | ₩57,357 | ₩58,447 | +1.90% | 2.5만 |
|---|
| 2026.04.10 | ₩58,360 | ₩58,360 | ₩57,865 | ₩58,017 | -0.59% | 1.2만 |
|---|
| 2026.04.09 | ₩57,384 | ₩57,892 | ₩57,130 | ₩57,770 | +0.67% | 2.7만 |
|---|
| 2026.04.08 | ₩55,151 | ₩58,026 | ₩55,151 | ₩57,793 | +4.79% | 6.8천 |
|---|
| 2026.04.07 | ₩54,509 | ₩54,897 | ₩54,308 | ₩54,893 | +0.70% | 6.1천 |
|---|
| 2026.04.06 | ₩54,027 | ₩55,030 | ₩54,027 | ₩54,848 | +1.52% | 74.2만 |
|---|
| 2026.04.02 | ₩53,185 | ₩54,201 | ₩53,185 | ₩54,141 | +1.80% | 1.2만 |
|---|
| 2026.04.01 | ₩54,696 | ₩55,137 | ₩54,683 | ₩54,683 | -0.02% | 4.8천 |
|---|
| 2026.03.31 | ₩52,449 | ₩54,247 | ₩52,449 | ₩54,247 | +3.43% | 7.8천 |
|---|
| 2026.03.30 | ₩53,118 | ₩53,185 | ₩52,195 | ₩52,449 | -1.26% | 9.6천 |
|---|
| 2026.03.27 | ₩52,904 | ₩55,879 | ₩52,563 | ₩53,134 | +0.43% | 1.4만 |
|---|
| 2026.03.26 | ₩53,974 | ₩54,295 | ₩52,744 | ₩53,292 | -1.26% | 1.3만 |
|---|
| 2026.03.25 | ₩54,843 | ₩55,391 | ₩54,843 | ₩54,933 | +0.16% | 4.2천 |
|---|
| 2026.03.24 | ₩54,014 | ₩54,749 | ₩54,014 | ₩54,534 | +0.96% | 6.8천 |
|---|
| 2026.03.23 | ₩55,271 | ₩55,732 | ₩54,870 | ₩55,427 | +0.28% | 3.1천 |
|---|
| 2026.03.20 | ₩55,391 | ₩55,391 | ₩53,619 | ₩53,684 | -3.08% | 8.8천 |
|---|
| 2026.03.19 | ₩54,174 | ₩55,552 | ₩54,174 | ₩55,517 | +2.48% | 8.3천 |
|---|
| 2026.03.18 | ₩56,381 | ₩56,381 | ₩55,462 | ₩55,462 | -1.63% | 7.8천 |
|---|
| 2026.03.17 | ₩56,595 | ₩56,789 | ₩56,501 | ₩56,559 | -0.06% | 7.2천 |
|---|
| 2026.03.16 | ₩55,886 | ₩56,434 | ₩55,886 | ₩56,241 | +0.63% | 4.4천 |
|---|
| 2026.03.13 | ₩55,351 | ₩55,866 | ₩54,703 | ₩54,728 | -1.13% | 1.2만 |
|---|
| 2026.03.12 | ₩55,846 | ₩55,846 | ₩54,951 | ₩54,994 | -1.53% | 9.6천 |
|---|
| 2026.03.11 | ₩56,876 | ₩57,190 | ₩56,802 | ₩57,141 | +0.47% | 2.8천 |
|---|
| 2026.03.10 | ₩56,287 | ₩57,967 | ₩56,287 | ₩56,963 | +1.20% | 3.6천 |
|---|
| 2026.03.09 | ₩54,763 | ₩56,635 | ₩54,763 | ₩56,467 | +3.11% | 7.8천 |
|---|
| 2026.03.06 | ₩54,348 | ₩55,619 | ₩54,348 | ₩55,168 | +1.51% | 8.3천 |
|---|
| 2026.03.05 | ₩56,943 | ₩56,943 | ₩55,218 | ₩55,552 | -2.44% | 1.4만 |
|---|
| 2026.03.04 | ₩56,234 | ₩57,504 | ₩56,234 | ₩57,090 | +1.52% | 1.8만 |
|---|
| 2026.03.03 | ₩56,060 | ₩56,515 | ₩55,017 | ₩56,279 | +0.39% | 2.2만 |
|---|
| 2026.03.02 | ₩59,363 | ₩59,657 | ₩58,815 | ₩59,283 | -0.14% | 4.7만 |
|---|
| 2026.02.27 | ₩59,698 | ₩60,159 | ₩59,698 | ₩60,135 | +0.73% | 8.1천 |
|---|
| 2026.02.26 | ₩60,981 | ₩60,981 | ₩60,005 | ₩60,421 | -0.92% | 1.1만 |
|---|
| 2026.02.25 | ₩60,750 | ₩61,195 | ₩60,701 | ₩61,182 | +0.71% | 1.5만 |
|---|
| 2026.02.24 | ₩59,497 | ₩60,500 | ₩59,497 | ₩60,429 | +1.57% | 1.1만 |
|---|
| 2026.02.23 | ₩59,925 | ₩59,925 | ₩59,397 | ₩59,417 | -0.85% | 4.5천 |
|---|
| 2026.02.20 | ₩58,374 | ₩59,984 | ₩58,374 | ₩59,984 | +2.76% | 8.4천 |
|---|
| 2026.02.19 | ₩58,440 | ₩58,909 | ₩58,427 | ₩58,831 | +0.67% | 1.6만 |
|---|
| 2026.02.18 | ₩58,654 | ₩59,176 | ₩58,654 | ₩58,899 | +0.42% | 1.6만 |
|---|
| 2026.02.17 | ₩58,400 | ₩58,561 | ₩57,859 | ₩58,347 | -0.09% | 5.4천 |
|---|
| 2026.02.13 | ₩58,026 | ₩58,775 | ₩58,026 | ₩58,715 | +1.19% | 7.4천 |
|---|
| 2026.02.12 | ₩58,989 | ₩59,136 | ₩57,999 | ₩58,174 | -1.38% | 1.4만 |
|---|
| 2026.02.11 | ₩58,467 | ₩58,863 | ₩58,267 | ₩58,863 | +0.68% | 1.5만 |
|---|
| 2026.02.10 | ₩58,146 | ₩58,277 | ₩58,053 | ₩58,083 | -0.11% | 1.2만 |
|---|
| 2026.02.09 | ₩57,023 | ₩58,173 | ₩57,023 | ₩58,039 | +1.78% | 1.7만 |
|---|
| 2026.02.06 | ₩56,541 | ₩57,546 | ₩56,541 | ₩57,546 | +1.78% | 91.7만 |
|---|
| 2026.02.05 | ₩55,913 | ₩56,354 | ₩55,766 | ₩55,949 | +0.06% | 1.4만 |
|---|
| 2026.02.04 | ₩57,504 | ₩57,504 | ₩56,073 | ₩56,348 | -2.01% | 1만 |
|---|
| 2026.02.03 | ₩55,485 | ₩57,638 | ₩55,485 | ₩57,312 | +3.29% | 1.2만 |
|---|
| 2026.02.02 | ₩56,287 | ₩56,726 | ₩56,287 | ₩56,675 | +0.69% | 5.7천 |
|---|
| 2026.01.30 | ₩57,130 | ₩57,130 | ₩56,020 | ₩56,171 | -1.68% | 3.6천 |
|---|
| 2026.01.29 | ₩57,585 | ₩57,598 | ₩55,900 | ₩57,322 | -0.46% | 5.2천 |
|---|
| 2026.01.28 | ₩57,330 | ₩57,544 | ₩56,929 | ₩57,356 | +0.04% | 1.2만 |
|---|
| 2026.01.27 | ₩55,445 | ₩57,068 | ₩55,445 | ₩57,068 | +2.93% | 8.3천 |
|---|
| 2026.01.26 | ₩55,378 | ₩56,114 | ₩55,378 | ₩56,008 | +1.14% | 1만 |
|---|
| 2026.01.23 | ₩54,990 | ₩55,826 | ₩54,990 | ₩55,786 | +1.45% | 4.2천 |
|---|
| 2026.01.22 | ₩55,251 | ₩55,592 | ₩55,251 | ₩55,407 | +0.28% | 7.4천 |
|---|
| 2026.01.21 | ₩54,322 | ₩55,137 | ₩54,322 | ₩55,008 | +1.26% | 3.3만 |
|---|
| 2026.01.20 | ₩54,616 | ₩54,616 | ₩54,228 | ₩54,275 | -0.62% | 7.1천 |
|---|
| 2026.01.16 | ₩54,596 | ₩54,677 | ₩54,402 | ₩54,669 | +0.13% | 5.5천 |
|---|
| 2026.01.15 | ₩54,763 | ₩54,843 | ₩54,533 | ₩54,533 | -0.42% | 9.8천 |
|---|
| 2026.01.14 | ₩54,001 | ₩54,227 | ₩53,947 | ₩54,227 | +0.42% | 3.4천 |
|---|
| 2026.01.13 | ₩54,241 | ₩54,255 | ₩53,974 | ₩54,017 | -0.41% | 7.2천 |
|---|
| 2026.01.12 | ₩54,041 | ₩54,469 | ₩54,041 | ₩54,469 | +0.79% | 4.2천 |
|---|
| 2026.01.09 | ₩53,105 | ₩53,800 | ₩53,105 | ₩53,800 | +1.31% | 2.5만 |
|---|
| 2026.01.08 | ₩53,158 | ₩53,546 | ₩53,158 | ₩53,519 | +0.68% | 1.1만 |
|---|
| 2026.01.07 | ₩53,693 | ₩53,693 | ₩53,305 | ₩53,446 | -0.46% | 1만 |
|---|
| 2026.01.06 | ₩53,479 | ₩53,907 | ₩53,479 | ₩53,793 | +0.59% | 6.3천 |
|---|
| 2026.01.05 | ₩53,225 | ₩53,365 | ₩53,225 | ₩53,321 | +0.18% | 4.6천 |
|---|
| 2026.01.02 | ₩51,781 | ₩52,653 | ₩51,781 | ₩52,653 | +1.68% | 1.3만 |
|---|
| 2025.12.31 | ₩51,413 | ₩51,513 | ₩51,333 | ₩51,333 | -0.16% | 1.4천 |
|---|
| 2025.12.30 | ₩51,575 | ₩51,620 | ₩51,420 | ₩51,498 | -0.15% | 5.4천 |
|---|
| 2025.12.29 | ₩51,446 | ₩51,513 | ₩51,272 | ₩51,446 | 0.00% | 3천 |
|---|
| 2025.12.26 | ₩51,032 | ₩51,727 | ₩51,032 | ₩51,660 | +1.23% | 5.2천 |
|---|
| 2025.12.24 | ₩51,333 | ₩51,527 | ₩51,272 | ₩51,400 | +0.13% | 9.7천 |
|---|
| 2025.12.23 | ₩50,911 | ₩51,219 | ₩50,911 | ₩51,139 | +0.45% | 5.6천 |
|---|
| 2025.12.22 | ₩50,189 | ₩50,992 | ₩50,189 | ₩50,818 | +1.25% | 8.4천 |
|---|
| 2025.12.19 | ₩50,537 | ₩51,058 | ₩50,524 | ₩50,685 | +0.29% | 5.4천 |
|---|
| 2025.12.18 | ₩50,457 | ₩50,711 | ₩50,457 | ₩50,590 | +0.27% | 2.9천 |
|---|
| 2025.12.17 | ₩50,510 | ₩50,550 | ₩49,868 | ₩49,923 | -1.16% | 5.1천 |
|---|
| 2025.12.16 | ₩50,422 | ₩50,422 | ₩50,109 | ₩50,323 | -0.20% | 1.4만 |
|---|
| 2025.12.15 | ₩51,132 | ₩51,132 | ₩50,764 | ₩50,812 | -0.63% | 8천 |
|---|
| 2025.12.12 | ₩51,359 | ₩51,359 | ₩50,711 | ₩50,764 | -1.16% | 7.8천 |
|---|
| 2025.12.11 | ₩50,992 | ₩51,379 | ₩50,992 | ₩51,299 | +0.60% | 8.4천 |
|---|
| 2025.12.10 | ₩50,684 | ₩51,433 | ₩50,684 | ₩51,398 | +1.41% | 1.9만 |
|---|
| 2025.12.09 | ₩50,633 | ₩50,869 | ₩50,617 | ₩50,818 | +0.36% | 5.3천 |
|---|
| 2025.12.08 | ₩50,784 | ₩50,831 | ₩50,778 | ₩50,804 | +0.04% | 6천 |
|---|
| 2025.12.05 | ₩51,167 | ₩51,286 | ₩50,804 | ₩50,871 | -0.58% | 5.7천 |
|---|
| 2025.12.04 | ₩50,590 | ₩50,804 | ₩50,590 | ₩50,717 | +0.25% | 5.3천 |
|---|
| 2025.12.03 | ₩50,550 | ₩50,747 | ₩50,550 | ₩50,747 | +0.39% | 5.2천 |
|---|
| 2025.12.02 | ₩50,376 | ₩50,664 | ₩50,376 | ₩50,655 | +0.55% | 4천 |
|---|
| 2025.12.01 | ₩50,470 | ₩50,590 | ₩50,399 | ₩50,423 | -0.09% | 3.3천 |
|---|
| 2025.11.28 | ₩50,176 | ₩50,407 | ₩50,176 | ₩50,407 | +0.46% | 1천 |
|---|
| 2025.11.26 | ₩50,294 | ₩50,417 | ₩50,269 | ₩50,366 | +0.14% | 4.4천 |
|---|
| 2025.11.25 | ₩50,002 | ₩50,002 | ₩49,507 | ₩49,949 | -0.11% | 6.7천 |
|---|
| 2025.11.24 | ₩49,494 | ₩49,882 | ₩49,494 | ₩49,871 | +0.76% | 4.5천 |
|---|
| 2025.11.21 | ₩48,531 | ₩49,193 | ₩48,531 | ₩49,098 | +1.17% | 1.4만 |
|---|
| 2025.11.20 | ₩49,119 | ₩49,942 | ₩49,051 | ₩49,051 | -0.14% | 9.6천 |
|---|
| 2025.11.19 | ₩49,688 | ₩49,769 | ₩49,360 | ₩49,577 | -0.22% | 5.9천 |
|---|
| 2025.11.18 | ₩49,454 | ₩49,916 | ₩49,454 | ₩49,797 | +0.69% | 9.8천 |
|---|
| 2025.11.17 | ₩50,475 | ₩50,510 | ₩49,954 | ₩50,037 | -0.87% | 3천 |
|---|
| 2025.11.14 | ₩49,922 | ₩50,885 | ₩49,922 | ₩50,541 | +1.24% | 4천 |
|---|
| 2025.11.13 | ₩51,139 | ₩51,252 | ₩50,528 | ₩50,610 | -1.03% | 4.6천 |
|---|
| 2025.11.12 | ₩51,406 | ₩51,406 | ₩51,192 | ₩51,246 | -0.31% | 6천 |
|---|
| 2025.11.11 | ₩51,167 | ₩51,418 | ₩51,165 | ₩51,400 | +0.45% | 3.9천 |
|---|
| 2025.11.10 | ₩50,992 | ₩51,192 | ₩50,905 | ₩51,192 | +0.39% | 6.8천 |
|---|
| 2025.11.07 | ₩50,109 | ₩50,363 | ₩49,922 | ₩50,290 | +0.36% | 7.6천 |
|---|
| 2025.11.06 | ₩50,871 | ₩50,871 | ₩50,430 | ₩50,512 | -0.71% | 2.8천 |
|---|
| 2025.11.05 | ₩50,122 | ₩51,139 | ₩50,122 | ₩51,139 | +2.03% | 7.5천 |
|---|
| 2025.11.04 | ₩50,885 | ₩51,018 | ₩50,604 | ₩50,631 | -0.50% | 8.7천 |
|---|
| 2025.11.03 | ₩51,540 | ₩51,607 | ₩51,437 | ₩51,540 | 0.00% | 2.1천 |
|---|
| 2025.10.31 | ₩51,861 | ₩51,861 | ₩51,129 | ₩51,234 | -1.21% | 4.5천 |
|---|
| 2025.10.30 | ₩51,179 | ₩51,486 | ₩51,179 | ₩51,299 | +0.24% | 1.1만 |
|---|
| 2025.10.29 | ₩51,500 | ₩52,168 | ₩51,500 | ₩51,892 | +0.76% | 3.2만 |
|---|
| 2025.10.28 | ₩51,323 | ₩51,523 | ₩51,323 | ₩51,516 | +0.38% | 9천 |
|---|
| 2025.10.27 | ₩51,005 | ₩51,580 | ₩51,005 | ₩51,560 | +1.09% | 1.2만 |
|---|
| 2025.10.24 | ₩50,972 | ₩51,099 | ₩50,972 | ₩51,008 | +0.07% | 3천 |
|---|
| 2025.10.23 | ₩50,056 | ₩50,780 | ₩50,056 | ₩50,747 | +1.38% | 2.8천 |
|---|
| 2025.10.22 | ₩50,220 | ₩50,290 | ₩49,855 | ₩50,102 | -0.23% | 1.2만 |
|---|
| 2025.10.21 | ₩49,828 | ₩50,363 | ₩49,828 | ₩50,243 | +0.83% | 6.9천 |
|---|
| 2025.10.20 | ₩50,483 | ₩50,831 | ₩50,470 | ₩50,831 | +0.69% | 1만 |
|---|
| 2025.10.17 | ₩49,173 | ₩50,122 | ₩49,173 | ₩49,950 | +1.58% | 1.5만 |
|---|
| 2025.10.16 | ₩50,069 | ₩50,169 | ₩49,775 | ₩49,832 | -0.47% | 18.4만 |
|---|
| 2025.10.15 | ₩49,759 | ₩49,935 | ₩49,668 | ₩49,827 | +0.14% | 4.4천 |
|---|
| 2025.10.14 | ₩48,905 | ₩49,320 | ₩48,905 | ₩49,134 | +0.47% | 5.8천 |
|---|
| 2025.10.13 | ₩49,534 | ₩50,443 | ₩49,534 | ₩49,735 | +0.40% | 95.2만 |
|---|
| 2025.10.10 | ₩49,908 | ₩49,908 | ₩48,437 | ₩48,519 | -2.78% | 71.1만 |
|---|