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 | ₩64,285 | ₩64,376 | ₩64,224 | ₩64,368 | +0.13% | 6.1천 |
| 2026.10.08 | ₩63,997 | ₩64,224 | ₩63,355 | ₩63,578 | -0.65% | 3.1만 |
| 2026.10.07 | ₩64,184 | ₩65,047 | ₩64,184 | ₩64,943 | +1.18% | 8천 |
| 2026.10.06 | ₩65,790 | ₩65,803 | ₩65,415 | ₩65,490 | -0.46% | 9.8천 |
| 2026.10.05 | ₩65,964 | ₩66,392 | ₩65,964 | ₩66,265 | +0.46% | 1만 |
| 2026.10.02 | ₩65,362 | ₩65,362 | ₩64,653 | ₩65,351 | -0.02% | 8.8천 |
| 2026.10.01 | ₩64,224 | ₩64,653 | ₩63,328 | ₩64,645 | +0.65% | 2.8만 |
| 2026.09.30 | ₩64,532 | ₩64,599 | ₩64,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,364 |
| -0.26% |
| 1.4만 |
| 2026.09.29 | ₩65,045 | ₩65,344 | ₩65,041 | ₩65,344 | +0.46% | 4.4천 |
|---|
| 2026.09.28 | ₩64,505 | ₩65,603 | ₩64,505 | ₩65,496 | +1.53% | 4.3천 |
|---|
| 2026.09.25 | ₩66,111 | ₩66,419 | ₩66,066 | ₩66,322 | +0.32% | 1.7만 |
|---|
| 2026.09.24 | ₩65,924 | ₩66,091 | ₩64,666 | ₩65,623 | -0.46% | 1.6만 |
|---|
| 2026.09.23 | ₩66,793 | ₩66,793 | ₩65,991 | ₩66,199 | -0.89% | 6.5천 |
|---|
| 2026.09.22 | ₩66,887 | ₩67,456 | ₩66,686 | ₩67,456 | +0.85% | 5.3천 |
|---|
| 2026.09.21 | ₩67,396 | ₩67,931 | ₩67,396 | ₩67,753 | +0.53% | 8.1천 |
|---|
| 2026.09.18 | ₩65,643 | ₩65,920 | ₩65,442 | ₩65,811 | +0.26% | 3천 |
|---|
| 2026.09.17 | ₩65,429 | ₩66,376 | ₩64,893 | ₩66,197 | +1.17% | 5.6천 |
|---|
| 2026.09.16 | ₩65,148 | ₩65,676 | ₩64,613 | ₩64,835 | -0.48% | 9.7천 |
|---|
| 2026.09.15 | ₩65,951 | ₩65,951 | ₩64,760 | ₩64,976 | -1.48% | 7.6천 |
|---|
| 2026.09.14 | ₩64,907 | ₩65,549 | ₩64,720 | ₩64,938 | +0.05% | 9천 |
|---|
| 2026.09.11 | ₩66,593 | ₩67,068 | ₩66,593 | ₩66,921 | +0.49% | 9.1천 |
|---|
| 2026.09.10 | ₩66,392 | ₩66,633 | ₩66,032 | ₩66,032 | -0.54% | 4.4천 |
|---|
| 2026.09.09 | ₩67,626 | ₩67,797 | ₩67,088 | ₩67,260 | -0.54% | 8천 |
|---|
| 2026.09.08 | ₩68,198 | ₩68,198 | ₩67,690 | ₩67,817 | -0.56% | 3만 |
|---|
| 2026.09.04 | ₩66,901 | ₩67,462 | ₩66,901 | ₩67,396 | +0.74% | 7.4천 |
|---|
| 2026.09.03 | ₩65,890 | ₩66,506 | ₩65,683 | ₩66,463 | +0.87% | 1.4만 |
|---|
| 2026.09.02 | ₩65,783 | ₩65,951 | ₩65,710 | ₩65,897 | +0.17% | 4.4천 |
|---|
| 2026.09.01 | ₩65,930 | ₩65,977 | ₩65,342 | ₩65,470 | -0.70% | 7.7천 |
|---|
| 2026.08.31 | ₩65,810 | ₩65,910 | ₩65,295 | ₩65,565 | -0.37% | 8.1천 |
|---|
| 2026.08.28 | ₩66,017 | ₩66,124 | ₩65,482 | ₩65,647 | -0.56% | 6.4천 |
|---|
| 2026.08.27 | ₩66,165 | ₩66,298 | ₩65,830 | ₩66,174 | +0.01% | 8.6천 |
|---|
| 2026.08.26 | ₩66,272 | ₩66,446 | ₩66,070 | ₩66,225 | -0.07% | 5천 |
|---|
| 2026.08.25 | ₩66,218 | ₩66,231 | ₩65,924 | ₩66,191 | -0.04% | 7.2천 |
|---|
| 2026.08.24 | ₩65,696 | ₩65,696 | ₩64,974 | ₩65,130 | -0.86% | 4.8천 |
|---|
| 2026.08.21 | ₩66,325 | ₩66,526 | ₩66,325 | ₩66,360 | +0.05% | 3.1천 |
|---|
| 2026.08.20 | ₩65,168 | ₩65,255 | ₩64,873 | ₩65,083 | -0.13% | 3.6천 |
|---|
| 2026.08.19 | ₩64,827 | ₩64,827 | ₩64,243 | ₩64,587 | -0.37% | 5.2천 |
|---|
| 2026.08.18 | ₩65,014 | ₩65,014 | ₩63,796 | ₩63,906 | -1.70% | 1.3만 |
|---|
| 2026.08.17 | ₩66,405 | ₩66,499 | ₩65,897 | ₩65,980 | -0.64% | 7.8천 |
|---|
| 2026.08.14 | ₩65,655 | ₩65,655 | ₩65,067 | ₩65,331 | -0.49% | 6천 |
|---|
| 2026.08.13 | ₩65,067 | ₩65,739 | ₩65,067 | ₩65,355 | +0.44% | 6.9천 |
|---|
| 2026.08.12 | ₩65,474 | ₩65,603 | ₩65,174 | ₩65,466 | -0.01% | 7.1천 |
|---|
| 2026.08.11 | ₩64,934 | ₩65,134 | ₩64,452 | ₩64,662 | -0.42% | 5.9천 |
|---|
| 2026.08.10 | ₩64,340 | ₩64,358 | ₩64,131 | ₩64,180 | -0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩65,108 | ₩65,108 | ₩64,291 | ₩64,582 | -0.81% | 6.1천 |
|---|
| 2026.08.06 | ₩64,291 | ₩64,860 | ₩64,224 | ₩64,309 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩66,767 | ₩66,767 | ₩65,082 | ₩65,224 | -2.31% | 7.9천 |
|---|
| 2026.08.04 | ₩64,332 | ₩65,488 | ₩64,332 | ₩65,375 | +1.62% | 7.2천 |
|---|
| 2026.08.03 | ₩63,636 | ₩64,064 | ₩62,967 | ₩64,025 | +0.61% | 5.6천 |
|---|
| 2026.07.31 | ₩64,171 | ₩64,492 | ₩63,502 | ₩63,592 | -0.90% | 16.5만 |
|---|
| 2026.07.30 | ₩60,625 | ₩63,105 | ₩60,625 | ₩63,105 | +4.09% | 3.6천 |
|---|
| 2026.07.29 | ₩60,946 | ₩60,946 | ₩59,863 | ₩60,232 | -1.17% | 5.2천 |
|---|
| 2026.07.28 | ₩61,221 | ₩61,522 | ₩61,147 | ₩61,215 | -0.01% | 3.7천 |
|---|
| 2026.07.27 | ₩62,820 | ₩62,820 | ₩61,832 | ₩62,381 | -0.70% | 1.1만 |
|---|
| 2026.07.24 | ₩62,472 | ₩62,806 | ₩61,963 | ₩62,124 | -0.56% | 6.5천 |
|---|
| 2026.07.23 | ₩63,482 | ₩63,482 | ₩62,646 | ₩63,163 | -0.50% | 6천 |
|---|
| 2026.07.22 | ₩63,823 | ₩63,964 | ₩63,542 | ₩63,705 | -0.18% | 6.8천 |
|---|
| 2026.07.21 | ₩63,408 | ₩64,064 | ₩63,368 | ₩63,869 | +0.73% | 5.2천 |
|---|
| 2026.07.20 | ₩62,358 | ₩62,472 | ₩61,949 | ₩61,949 | -0.66% | 3.1천 |
|---|
| 2026.07.17 | ₩60,772 | ₩62,191 | ₩60,772 | ₩61,878 | +1.82% | 1.9천 |
|---|
| 2026.07.16 | ₩62,311 | ₩62,556 | ₩60,478 | ₩62,041 | -0.43% | 9.3천 |
|---|
| 2026.07.15 | ₩62,886 | ₩63,796 | ₩62,800 | ₩63,521 | +1.01% | 6.2천 |
|---|
| 2026.07.14 | ₩63,796 | ₩63,863 | ₩63,676 | ₩63,839 | +0.07% | 1만 |
|---|
| 2026.07.13 | ₩63,234 | ₩63,388 | ₩62,592 | ₩62,696 | -0.85% | 7.4천 |
|---|
| 2026.07.10 | ₩64,398 | ₩65,081 | ₩64,398 | ₩64,861 | +0.72% | 6.7천 |
|---|
| 2026.07.09 | ₩64,853 | ₩66,887 | ₩61,963 | ₩64,724 | -0.20% | 3.3만 |
|---|
| 2026.07.08 | ₩63,555 | ₩64,465 | ₩63,114 | ₩64,346 | +1.24% | 6.8천 |
|---|
| 2026.07.07 | ₩64,198 | ₩64,575 | ₩63,997 | ₩64,206 | +0.01% | 8천 |
|---|
| 2026.07.06 | ₩65,884 | ₩66,190 | ₩65,884 | ₩66,128 | +0.37% | 3.4천 |
|---|
| 2026.07.02 | ₩64,211 | ₩64,586 | ₩62,846 | ₩63,693 | -0.81% | 2.3천 |
|---|
| 2026.07.01 | ₩63,435 | ₩65,087 | ₩63,435 | ₩64,472 | +1.63% | 9.8천 |
|---|
| 2026.06.30 | ₩66,887 | ₩66,887 | ₩65,683 | ₩66,071 | -1.22% | 4천 |
|---|
| 2026.06.29 | ₩64,532 | ₩65,389 | ₩64,184 | ₩65,389 | +1.33% | 9.6천 |
|---|
| 2026.06.26 | ₩64,626 | ₩65,656 | ₩64,626 | ₩65,174 | +0.85% | 1.1만 |
|---|
| 2026.06.25 | ₩66,633 | ₩66,633 | ₩65,675 | ₩65,866 | -1.15% | 6.8천 |
|---|
| 2026.06.24 | ₩64,639 | ₩64,746 | ₩63,997 | ₩64,508 | -0.20% | 6천 |
|---|
| 2026.06.23 | ₩65,562 | ₩65,857 | ₩65,067 | ₩65,121 | -0.67% | 8.7천 |
|---|
| 2026.06.22 | ₩67,784 | ₩68,908 | ₩66,218 | ₩68,760 | +1.44% | 1.3만 |
|---|
| 2026.06.18 | ₩68,078 | ₩68,506 | ₩68,078 | ₩68,338 | +0.38% | 6.8천 |
|---|
| 2026.06.17 | ₩67,911 | ₩68,065 | ₩66,553 | ₩66,704 | -1.78% | 1.4만 |
|---|
| 2026.06.16 | ₩67,155 | ₩67,670 | ₩66,773 | ₩66,818 | -0.50% | 7.4천 |
|---|
| 2026.06.15 | ₩67,275 | ₩67,648 | ₩67,275 | ₩67,523 | +0.37% | 8.3천 |
|---|
| 2026.06.12 | ₩65,148 | ₩65,910 | ₩65,148 | ₩65,672 | +0.81% | 8.8천 |
|---|
| 2026.06.11 | ₩63,301 | ₩65,429 | ₩63,301 | ₩65,409 | +3.33% | 1.7만 |
|---|
| 2026.06.10 | ₩62,525 | ₩63,953 | ₩62,331 | ₩62,350 | -0.28% | 3.8천 |
|---|
| 2026.06.09 | ₩64,131 | ₩64,746 | ₩62,177 | ₩63,181 | -1.48% | 7.4천 |
|---|
| 2026.06.08 | ₩62,110 | ₩63,582 | ₩62,110 | ₩63,194 | +1.74% | 40.9만 |
|---|
| 2026.06.05 | ₩63,411 | ₩63,411 | ₩62,017 | ₩62,106 | -2.06% | 1.2만 |
|---|
| 2026.06.04 | ₩66,258 | ₩66,646 | ₩65,442 | ₩66,071 | -0.28% | 8.9천 |
|---|
| 2026.06.03 | ₩68,212 | ₩68,212 | ₩61,388 | ₩67,282 | -1.36% | 1.1만 |
|---|
| 2026.06.02 | ₩67,984 | ₩68,399 | ₩67,877 | ₩68,279 | +0.43% | 7.2천 |
|---|
| 2026.06.01 | ₩67,088 | ₩67,871 | ₩66,961 | ₩67,610 | +0.78% | 1.6만 |
|---|
| 2026.05.29 | ₩65,716 | ₩65,897 | ₩65,616 | ₩65,702 | -0.02% | 1.5만 |
|---|
| 2026.05.28 | ₩63,970 | ₩66,178 | ₩63,970 | ₩66,029 | +3.22% | 8.2천 |
|---|
| 2026.05.27 | ₩65,977 | ₩65,977 | ₩65,268 | ₩65,667 | -0.47% | 6천 |
|---|
| 2026.05.26 | ₩65,415 | ₩65,643 | ₩64,211 | ₩65,609 | +0.30% | 8.4천 |
|---|
| 2026.05.22 | ₩63,555 | ₩63,685 | ₩62,994 | ₩63,332 | -0.35% | 6천 |
|---|
| 2026.05.21 | ₩63,007 | ₩63,796 | ₩62,766 | ₩63,454 | +0.71% | 6.9천 |
|---|
| 2026.05.20 | ₩61,027 | ₩63,068 | ₩61,027 | ₩63,068 | +3.35% | 8.2천 |
|---|
| 2026.05.19 | ₩61,488 | ₩62,291 | ₩61,187 | ₩61,736 | +0.40% | 4.8천 |
|---|
| 2026.05.18 | ₩63,007 | ₩63,015 | ₩62,204 | ₩62,687 | -0.51% | 8.2천 |
|---|
| 2026.05.15 | ₩62,485 | ₩62,726 | ₩62,432 | ₩62,493 | +0.01% | 4.5천 |
|---|
| 2026.05.14 | ₩64,613 | ₩64,974 | ₩64,613 | ₩64,792 | +0.28% | 6.5천 |
|---|
| 2026.05.13 | ₩64,385 | ₩65,015 | ₩64,385 | ₩64,881 | +0.77% | 6.6천 |
|---|
| 2026.05.12 | ₩64,412 | ₩64,412 | ₩62,579 | ₩63,965 | -0.69% | 6천 |
|---|
| 2026.05.11 | ₩65,683 | ₩66,258 | ₩65,683 | ₩66,044 | +0.55% | 5천 |
|---|
| 2026.05.08 | ₩64,224 | ₩65,686 | ₩64,224 | ₩65,562 | +2.08% | 5.2천 |
|---|
| 2026.05.07 | ₩65,268 | ₩65,268 | ₩64,198 | ₩64,234 | -1.58% | 1.8만 |
|---|
| 2026.05.06 | ₩64,653 | ₩65,429 | ₩64,485 | ₩65,429 | +1.20% | 9.1천 |
|---|
| 2026.05.05 | ₩62,672 | ₩63,339 | ₩62,672 | ₩63,020 | +0.56% | 4.1천 |
|---|
| 2026.05.04 | ₩61,388 | ₩62,461 | ₩61,388 | ₩61,776 | +0.63% | 1.1만 |
|---|
| 2026.05.01 | ₩60,946 | ₩61,829 | ₩60,946 | ₩61,383 | +0.72% | 6.2천 |
|---|
| 2026.04.30 | ₩60,197 | ₩61,235 | ₩60,170 | ₩61,235 | +1.72% | 3.3천 |
|---|
| 2026.04.29 | ₩60,398 | ₩60,518 | ₩59,932 | ₩60,023 | -0.62% | 7.9천 |
|---|
| 2026.04.28 | ₩61,508 | ₩61,508 | ₩59,963 | ₩60,275 | -2.01% | 5.6천 |
|---|
| 2026.04.27 | ₩60,893 | ₩60,966 | ₩60,786 | ₩60,843 | -0.08% | 3.3천 |
|---|
| 2026.04.24 | ₩60,331 | ₩60,799 | ₩60,331 | ₩60,723 | +0.65% | 4천 |
|---|
| 2026.04.23 | ₩60,130 | ₩60,251 | ₩59,448 | ₩59,604 | -0.87% | 6.2천 |
|---|
| 2026.04.22 | ₩59,970 | ₩60,786 | ₩59,970 | ₩60,718 | +1.25% | 3.8천 |
|---|
| 2026.04.21 | ₩60,598 | ₩60,598 | ₩59,504 | ₩59,504 | -1.81% | 5.7천 |
|---|
| 2026.04.20 | ₩60,558 | ₩60,558 | ₩59,943 | ₩60,190 | -0.61% | 4.8천 |
|---|
| 2026.04.17 | ₩60,786 | ₩61,107 | ₩60,685 | ₩60,751 | -0.06% | 3.3천 |
|---|
| 2026.04.16 | ₩59,702 | ₩59,782 | ₩59,615 | ₩59,769 | +0.11% | 1.5만 |
|---|
| 2026.04.15 | ₩58,993 | ₩59,528 | ₩58,993 | ₩59,475 | +0.82% | 7.4천 |
|---|
| 2026.04.14 | ₩58,953 | ₩59,417 | ₩58,953 | ₩59,285 | +0.56% | 2.3만 |
|---|
| 2026.04.13 | ₩57,387 | ₩58,565 | ₩57,387 | ₩58,478 | +1.90% | 2.5만 |
|---|
| 2026.04.10 | ₩58,391 | ₩58,391 | ₩57,896 | ₩58,047 | -0.59% | 1.2만 |
|---|
| 2026.04.09 | ₩57,414 | ₩57,922 | ₩57,160 | ₩57,801 | +0.67% | 2.7만 |
|---|
| 2026.04.08 | ₩55,180 | ₩58,056 | ₩55,180 | ₩57,823 | +4.79% | 6.8천 |
|---|
| 2026.04.07 | ₩54,537 | ₩54,925 | ₩54,337 | ₩54,921 | +0.70% | 6.1천 |
|---|
| 2026.04.06 | ₩54,056 | ₩55,059 | ₩54,056 | ₩54,877 | +1.52% | 74.2만 |
|---|
| 2026.04.02 | ₩53,213 | ₩54,230 | ₩53,213 | ₩54,169 | +1.80% | 1.2만 |
|---|
| 2026.04.01 | ₩54,725 | ₩55,166 | ₩54,711 | ₩54,711 | -0.02% | 4.8천 |
|---|
| 2026.03.31 | ₩52,477 | ₩54,275 | ₩52,477 | ₩54,275 | +3.43% | 7.8천 |
|---|
| 2026.03.30 | ₩53,146 | ₩53,213 | ₩52,223 | ₩52,477 | -1.26% | 9.6천 |
|---|
| 2026.03.27 | ₩52,932 | ₩55,909 | ₩52,590 | ₩53,162 | +0.43% | 1.4만 |
|---|
| 2026.03.26 | ₩54,002 | ₩54,323 | ₩52,771 | ₩53,320 | -1.26% | 1.3만 |
|---|
| 2026.03.25 | ₩54,872 | ₩55,420 | ₩54,872 | ₩54,961 | +0.16% | 4.2천 |
|---|
| 2026.03.24 | ₩54,042 | ₩54,778 | ₩54,042 | ₩54,563 | +0.96% | 6.8천 |
|---|
| 2026.03.23 | ₩55,300 | ₩55,762 | ₩54,899 | ₩55,456 | +0.28% | 3.1천 |
|---|
| 2026.03.20 | ₩55,420 | ₩55,420 | ₩53,648 | ₩53,712 | -3.08% | 8.8천 |
|---|
| 2026.03.19 | ₩54,203 | ₩55,581 | ₩54,203 | ₩55,546 | +2.48% | 8.3천 |
|---|
| 2026.03.18 | ₩56,411 | ₩56,411 | ₩55,491 | ₩55,491 | -1.63% | 7.8천 |
|---|
| 2026.03.17 | ₩56,625 | ₩56,819 | ₩56,531 | ₩56,588 | -0.06% | 7.2천 |
|---|
| 2026.03.16 | ₩55,915 | ₩56,464 | ₩55,915 | ₩56,270 | +0.63% | 4.4천 |
|---|
| 2026.03.13 | ₩55,380 | ₩55,895 | ₩54,731 | ₩54,757 | -1.13% | 1.2만 |
|---|
| 2026.03.12 | ₩55,875 | ₩55,875 | ₩54,980 | ₩55,023 | -1.53% | 9.6천 |
|---|
| 2026.03.11 | ₩56,906 | ₩57,220 | ₩56,832 | ₩57,170 | +0.47% | 2.8천 |
|---|
| 2026.03.10 | ₩56,317 | ₩57,997 | ₩56,317 | ₩56,993 | +1.20% | 3.6천 |
|---|
| 2026.03.09 | ₩54,792 | ₩56,665 | ₩54,792 | ₩56,496 | +3.11% | 7.8천 |
|---|
| 2026.03.06 | ₩54,377 | ₩55,648 | ₩54,377 | ₩55,197 | +1.51% | 8.3천 |
|---|
| 2026.03.05 | ₩56,972 | ₩56,972 | ₩55,246 | ₩55,581 | -2.44% | 1.4만 |
|---|
| 2026.03.04 | ₩56,263 | ₩57,534 | ₩56,263 | ₩57,120 | +1.52% | 1.8만 |
|---|
| 2026.03.03 | ₩56,089 | ₩56,544 | ₩55,046 | ₩56,309 | +0.39% | 2.2만 |
|---|
| 2026.03.02 | ₩59,394 | ₩59,689 | ₩58,846 | ₩59,314 | -0.14% | 4.7만 |
|---|
| 2026.02.27 | ₩59,729 | ₩60,190 | ₩59,729 | ₩60,166 | +0.73% | 8.1천 |
|---|
| 2026.02.26 | ₩61,013 | ₩61,013 | ₩60,037 | ₩60,453 | -0.92% | 1.1만 |
|---|
| 2026.02.25 | ₩60,782 | ₩61,227 | ₩60,732 | ₩61,214 | +0.71% | 1.5만 |
|---|
| 2026.02.24 | ₩59,528 | ₩60,532 | ₩59,528 | ₩60,461 | +1.57% | 1.1만 |
|---|
| 2026.02.23 | ₩59,956 | ₩59,956 | ₩59,428 | ₩59,448 | -0.85% | 4.5천 |
|---|
| 2026.02.20 | ₩58,404 | ₩60,015 | ₩58,404 | ₩60,015 | +2.76% | 8.4천 |
|---|
| 2026.02.19 | ₩58,471 | ₩58,939 | ₩58,458 | ₩58,862 | +0.67% | 1.6만 |
|---|
| 2026.02.18 | ₩58,685 | ₩59,207 | ₩58,685 | ₩58,930 | +0.42% | 1.6만 |
|---|
| 2026.02.17 | ₩58,431 | ₩58,591 | ₩57,889 | ₩58,377 | -0.09% | 5.4천 |
|---|
| 2026.02.13 | ₩58,056 | ₩58,806 | ₩58,056 | ₩58,745 | +1.19% | 7.4천 |
|---|
| 2026.02.12 | ₩59,020 | ₩59,167 | ₩58,029 | ₩58,205 | -1.38% | 1.4만 |
|---|
| 2026.02.11 | ₩58,498 | ₩58,894 | ₩58,297 | ₩58,894 | +0.68% | 1.5만 |
|---|
| 2026.02.10 | ₩58,177 | ₩58,308 | ₩58,083 | ₩58,114 | -0.11% | 1.2만 |
|---|
| 2026.02.09 | ₩57,053 | ₩58,203 | ₩57,053 | ₩58,070 | +1.78% | 1.7만 |
|---|
| 2026.02.06 | ₩56,571 | ₩57,576 | ₩56,571 | ₩57,576 | +1.78% | 91.7만 |
|---|
| 2026.02.05 | ₩55,942 | ₩56,384 | ₩55,795 | ₩55,978 | +0.06% | 1.4만 |
|---|
| 2026.02.04 | ₩57,534 | ₩57,534 | ₩56,103 | ₩56,377 | -2.01% | 1만 |
|---|
| 2026.02.03 | ₩55,514 | ₩57,668 | ₩55,514 | ₩57,342 | +3.29% | 1.2만 |
|---|
| 2026.02.02 | ₩56,317 | ₩56,756 | ₩56,317 | ₩56,705 | +0.69% | 5.7천 |
|---|
| 2026.01.30 | ₩57,160 | ₩57,160 | ₩56,049 | ₩56,200 | -1.68% | 3.6천 |
|---|
| 2026.01.29 | ₩57,615 | ₩57,628 | ₩55,929 | ₩57,352 | -0.46% | 5.2천 |
|---|
| 2026.01.28 | ₩57,360 | ₩57,575 | ₩56,959 | ₩57,386 | +0.04% | 1.2만 |
|---|
| 2026.01.27 | ₩55,474 | ₩57,098 | ₩55,474 | ₩57,098 | +2.93% | 8.3천 |
|---|
| 2026.01.26 | ₩55,407 | ₩56,143 | ₩55,407 | ₩56,037 | +1.14% | 1만 |
|---|
| 2026.01.23 | ₩55,019 | ₩55,855 | ₩55,019 | ₩55,815 | +1.45% | 4.2천 |
|---|
| 2026.01.22 | ₩55,280 | ₩55,621 | ₩55,280 | ₩55,436 | +0.28% | 7.4천 |
|---|
| 2026.01.21 | ₩54,350 | ₩55,166 | ₩54,350 | ₩55,036 | +1.26% | 3.3만 |
|---|
| 2026.01.20 | ₩54,644 | ₩54,644 | ₩54,256 | ₩54,303 | -0.62% | 7.1천 |
|---|
| 2026.01.16 | ₩54,624 | ₩54,706 | ₩54,430 | ₩54,698 | +0.13% | 5.5천 |
|---|
| 2026.01.15 | ₩54,792 | ₩54,872 | ₩54,561 | ₩54,561 | -0.42% | 9.8천 |
|---|
| 2026.01.14 | ₩54,029 | ₩54,255 | ₩53,975 | ₩54,255 | +0.42% | 3.4천 |
|---|
| 2026.01.13 | ₩54,270 | ₩54,283 | ₩54,002 | ₩54,045 | -0.41% | 7.2천 |
|---|
| 2026.01.12 | ₩54,069 | ₩54,497 | ₩54,069 | ₩54,497 | +0.79% | 4.2천 |
|---|
| 2026.01.09 | ₩53,132 | ₩53,828 | ₩53,132 | ₩53,828 | +1.31% | 2.5만 |
|---|
| 2026.01.08 | ₩53,186 | ₩53,574 | ₩53,186 | ₩53,547 | +0.68% | 1.1만 |
|---|
| 2026.01.07 | ₩53,721 | ₩53,721 | ₩53,333 | ₩53,474 | -0.46% | 1만 |
|---|
| 2026.01.06 | ₩53,507 | ₩53,935 | ₩53,507 | ₩53,821 | +0.59% | 6.3천 |
|---|
| 2026.01.05 | ₩53,253 | ₩53,393 | ₩53,253 | ₩53,349 | +0.18% | 4.6천 |
|---|
| 2026.01.02 | ₩51,808 | ₩52,680 | ₩51,808 | ₩52,680 | +1.68% | 1.3만 |
|---|
| 2025.12.31 | ₩51,440 | ₩51,540 | ₩51,360 | ₩51,360 | -0.16% | 1.4천 |
|---|
| 2025.12.30 | ₩51,602 | ₩51,647 | ₩51,446 | ₩51,525 | -0.15% | 5.4천 |
|---|
| 2025.12.29 | ₩51,473 | ₩51,540 | ₩51,299 | ₩51,473 | 0.00% | 3천 |
|---|
| 2025.12.26 | ₩51,058 | ₩51,754 | ₩51,058 | ₩51,687 | +1.23% | 5.2천 |
|---|
| 2025.12.24 | ₩51,360 | ₩51,554 | ₩51,299 | ₩51,426 | +0.13% | 9.7천 |
|---|
| 2025.12.23 | ₩50,938 | ₩51,246 | ₩50,938 | ₩51,166 | +0.45% | 5.6천 |
|---|
| 2025.12.22 | ₩50,216 | ₩51,018 | ₩50,216 | ₩50,844 | +1.25% | 8.4천 |
|---|
| 2025.12.19 | ₩50,563 | ₩51,085 | ₩50,550 | ₩50,712 | +0.29% | 5.4천 |
|---|
| 2025.12.18 | ₩50,483 | ₩50,737 | ₩50,483 | ₩50,617 | +0.27% | 2.9천 |
|---|
| 2025.12.17 | ₩50,537 | ₩50,577 | ₩49,894 | ₩49,949 | -1.16% | 5.1천 |
|---|
| 2025.12.16 | ₩50,448 | ₩50,448 | ₩50,135 | ₩50,349 | -0.20% | 1.4만 |
|---|
| 2025.12.15 | ₩51,159 | ₩51,159 | ₩50,791 | ₩50,839 | -0.63% | 8천 |
|---|
| 2025.12.12 | ₩51,386 | ₩51,386 | ₩50,737 | ₩50,791 | -1.16% | 7.8천 |
|---|
| 2025.12.11 | ₩51,018 | ₩51,406 | ₩51,018 | ₩51,326 | +0.60% | 8.4천 |
|---|
| 2025.12.10 | ₩50,711 | ₩51,460 | ₩50,711 | ₩51,425 | +1.41% | 1.9만 |
|---|
| 2025.12.09 | ₩50,660 | ₩50,895 | ₩50,644 | ₩50,844 | +0.36% | 5.3천 |
|---|
| 2025.12.08 | ₩50,811 | ₩50,858 | ₩50,804 | ₩50,831 | +0.04% | 6천 |
|---|
| 2025.12.05 | ₩51,194 | ₩51,313 | ₩50,831 | ₩50,898 | -0.58% | 5.7천 |
|---|
| 2025.12.04 | ₩50,617 | ₩50,831 | ₩50,617 | ₩50,744 | +0.25% | 5.3천 |
|---|
| 2025.12.03 | ₩50,577 | ₩50,773 | ₩50,577 | ₩50,773 | +0.39% | 5.2천 |
|---|
| 2025.12.02 | ₩50,403 | ₩50,691 | ₩50,403 | ₩50,681 | +0.55% | 4천 |
|---|
| 2025.12.01 | ₩50,496 | ₩50,617 | ₩50,426 | ₩50,450 | -0.09% | 3.3천 |
|---|
| 2025.11.28 | ₩50,202 | ₩50,434 | ₩50,202 | ₩50,434 | +0.46% | 1천 |
|---|
| 2025.11.26 | ₩50,320 | ₩50,443 | ₩50,296 | ₩50,392 | +0.14% | 4.4천 |
|---|
| 2025.11.25 | ₩50,028 | ₩50,028 | ₩49,533 | ₩49,975 | -0.11% | 6.7천 |
|---|
| 2025.11.24 | ₩49,520 | ₩49,908 | ₩49,520 | ₩49,897 | +0.76% | 4.5천 |
|---|
| 2025.11.21 | ₩48,556 | ₩49,219 | ₩48,556 | ₩49,124 | +1.17% | 1.4만 |
|---|
| 2025.11.20 | ₩49,145 | ₩49,968 | ₩49,077 | ₩49,077 | -0.14% | 9.6천 |
|---|
| 2025.11.19 | ₩49,714 | ₩49,795 | ₩49,386 | ₩49,603 | -0.22% | 5.9천 |
|---|
| 2025.11.18 | ₩49,480 | ₩49,943 | ₩49,480 | ₩49,823 | +0.69% | 9.8천 |
|---|
| 2025.11.17 | ₩50,502 | ₩50,537 | ₩49,980 | ₩50,063 | -0.87% | 3천 |
|---|
| 2025.11.14 | ₩49,948 | ₩50,911 | ₩49,948 | ₩50,567 | +1.24% | 4천 |
|---|
| 2025.11.13 | ₩51,166 | ₩51,279 | ₩50,554 | ₩50,637 | -1.03% | 4.6천 |
|---|
| 2025.11.12 | ₩51,433 | ₩51,433 | ₩51,219 | ₩51,273 | -0.31% | 6천 |
|---|
| 2025.11.11 | ₩51,194 | ₩51,445 | ₩51,192 | ₩51,426 | +0.45% | 3.9천 |
|---|
| 2025.11.10 | ₩51,018 | ₩51,219 | ₩50,931 | ₩51,219 | +0.39% | 6.8천 |
|---|
| 2025.11.07 | ₩50,135 | ₩50,389 | ₩49,948 | ₩50,316 | +0.36% | 7.6천 |
|---|
| 2025.11.06 | ₩50,898 | ₩50,898 | ₩50,456 | ₩50,538 | -0.71% | 2.8천 |
|---|
| 2025.11.05 | ₩50,149 | ₩51,166 | ₩50,149 | ₩51,166 | +2.03% | 7.5천 |
|---|
| 2025.11.04 | ₩50,911 | ₩51,045 | ₩50,630 | ₩50,657 | -0.50% | 8.7천 |
|---|
| 2025.11.03 | ₩51,567 | ₩51,634 | ₩51,464 | ₩51,567 | 0.00% | 2.1천 |
|---|
| 2025.10.31 | ₩51,888 | ₩51,888 | ₩51,156 | ₩51,261 | -1.21% | 4.5천 |
|---|
| 2025.10.30 | ₩51,206 | ₩51,513 | ₩51,206 | ₩51,326 | +0.24% | 1.1만 |
|---|
| 2025.10.29 | ₩51,527 | ₩52,196 | ₩51,527 | ₩51,919 | +0.76% | 3.2만 |
|---|
| 2025.10.28 | ₩51,350 | ₩51,550 | ₩51,350 | ₩51,543 | +0.38% | 9천 |
|---|
| 2025.10.27 | ₩51,032 | ₩51,607 | ₩51,032 | ₩51,587 | +1.09% | 1.2만 |
|---|
| 2025.10.24 | ₩50,998 | ₩51,125 | ₩50,998 | ₩51,034 | +0.07% | 3천 |
|---|
| 2025.10.23 | ₩50,082 | ₩50,807 | ₩50,082 | ₩50,773 | +1.38% | 2.8천 |
|---|
| 2025.10.22 | ₩50,246 | ₩50,316 | ₩49,881 | ₩50,129 | -0.23% | 1.2만 |
|---|
| 2025.10.21 | ₩49,854 | ₩50,389 | ₩49,854 | ₩50,269 | +0.83% | 6.9천 |
|---|
| 2025.10.20 | ₩50,510 | ₩50,858 | ₩50,496 | ₩50,858 | +0.69% | 1만 |
|---|
| 2025.10.17 | ₩49,199 | ₩50,149 | ₩49,199 | ₩49,976 | +1.58% | 1.5만 |
|---|
| 2025.10.16 | ₩50,095 | ₩50,195 | ₩49,801 | ₩49,858 | -0.47% | 18.4만 |
|---|
| 2025.10.15 | ₩49,785 | ₩49,961 | ₩49,694 | ₩49,853 | +0.14% | 4.4천 |
|---|
| 2025.10.14 | ₩48,931 | ₩49,346 | ₩48,931 | ₩49,160 | +0.47% | 5.8천 |
|---|
| 2025.10.13 | ₩49,560 | ₩50,470 | ₩49,560 | ₩49,761 | +0.40% | 95.2만 |
|---|
| 2025.10.10 | ₩49,935 | ₩49,935 | ₩48,463 | ₩48,544 | -2.78% | 71.1만 |
|---|