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 | ₩64,302 | ₩64,393 | ₩64,242 | ₩64,385 | +0.13% | 6.1천 |
| 2026.10.08 | ₩64,015 | ₩64,242 | ₩63,372 | ₩63,596 | -0.65% | 3.1만 |
| 2026.10.07 | ₩64,202 | ₩65,065 | ₩64,202 | ₩64,961 | +1.18% | 8천 |
| 2026.10.06 | ₩65,808 | ₩65,822 | ₩65,433 | ₩65,508 | -0.46% | 9.8천 |
| 2026.10.05 | ₩65,982 | ₩66,410 | ₩65,982 | ₩66,283 | +0.46% | 1만 |
| 2026.10.02 | ₩65,380 | ₩65,380 | ₩64,671 | ₩65,369 | -0.02% | 8.8천 |
| 2026.10.01 | ₩64,242 | ₩64,671 | ₩63,346 | ₩64,662 | +0.65% | 2.8만 |
| 2026.09.30 | ₩64,550 | ₩64,617 | ₩64,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,381 |
| -0.26% |
| 1.4만 |
| 2026.09.29 | ₩65,063 | ₩65,362 | ₩65,059 | ₩65,362 | +0.46% | 4.4천 |
|---|
| 2026.09.28 | ₩64,523 | ₩65,621 | ₩64,523 | ₩65,514 | +1.53% | 4.3천 |
|---|
| 2026.09.25 | ₩66,129 | ₩66,437 | ₩66,084 | ₩66,341 | +0.32% | 1.7만 |
|---|
| 2026.09.24 | ₩65,942 | ₩66,109 | ₩64,684 | ₩65,641 | -0.46% | 1.6만 |
|---|
| 2026.09.23 | ₩66,812 | ₩66,812 | ₩66,009 | ₩66,218 | -0.89% | 6.5천 |
|---|
| 2026.09.22 | ₩66,906 | ₩67,474 | ₩66,705 | ₩67,474 | +0.85% | 5.3천 |
|---|
| 2026.09.21 | ₩67,414 | ₩67,950 | ₩67,414 | ₩67,772 | +0.53% | 8.1천 |
|---|
| 2026.09.18 | ₩65,661 | ₩65,938 | ₩65,460 | ₩65,830 | +0.26% | 3천 |
|---|
| 2026.09.17 | ₩65,447 | ₩66,394 | ₩64,911 | ₩66,215 | +1.17% | 5.6천 |
|---|
| 2026.09.16 | ₩65,166 | ₩65,694 | ₩64,630 | ₩64,853 | -0.48% | 9.7천 |
|---|
| 2026.09.15 | ₩65,969 | ₩65,969 | ₩64,778 | ₩64,994 | -1.48% | 7.6천 |
|---|
| 2026.09.14 | ₩64,925 | ₩65,567 | ₩64,737 | ₩64,956 | +0.05% | 9천 |
|---|
| 2026.09.11 | ₩66,611 | ₩67,086 | ₩66,611 | ₩66,939 | +0.49% | 9.1천 |
|---|
| 2026.09.10 | ₩66,410 | ₩66,651 | ₩66,050 | ₩66,050 | -0.54% | 4.4천 |
|---|
| 2026.09.09 | ₩67,644 | ₩67,816 | ₩67,106 | ₩67,279 | -0.54% | 8천 |
|---|
| 2026.09.08 | ₩68,217 | ₩68,217 | ₩67,709 | ₩67,836 | -0.56% | 3만 |
|---|
| 2026.09.04 | ₩66,919 | ₩67,481 | ₩66,919 | ₩67,414 | +0.74% | 7.4천 |
|---|
| 2026.09.03 | ₩65,909 | ₩66,524 | ₩65,701 | ₩66,481 | +0.87% | 1.4만 |
|---|
| 2026.09.02 | ₩65,801 | ₩65,969 | ₩65,728 | ₩65,915 | +0.17% | 4.4천 |
|---|
| 2026.09.01 | ₩65,949 | ₩65,996 | ₩65,360 | ₩65,488 | -0.70% | 7.7천 |
|---|
| 2026.08.31 | ₩65,828 | ₩65,929 | ₩65,313 | ₩65,583 | -0.37% | 8.1천 |
|---|
| 2026.08.28 | ₩66,036 | ₩66,143 | ₩65,500 | ₩65,665 | -0.56% | 6.4천 |
|---|
| 2026.08.27 | ₩66,183 | ₩66,317 | ₩65,848 | ₩66,192 | +0.01% | 8.6천 |
|---|
| 2026.08.26 | ₩66,290 | ₩66,464 | ₩66,088 | ₩66,243 | -0.07% | 5천 |
|---|
| 2026.08.25 | ₩66,236 | ₩66,250 | ₩65,942 | ₩66,210 | -0.04% | 7.2천 |
|---|
| 2026.08.24 | ₩65,714 | ₩65,714 | ₩64,992 | ₩65,148 | -0.86% | 4.8천 |
|---|
| 2026.08.21 | ₩66,343 | ₩66,544 | ₩66,343 | ₩66,378 | +0.05% | 3.1천 |
|---|
| 2026.08.20 | ₩65,186 | ₩65,273 | ₩64,891 | ₩65,101 | -0.13% | 3.6천 |
|---|
| 2026.08.19 | ₩64,845 | ₩64,845 | ₩64,261 | ₩64,605 | -0.37% | 5.2천 |
|---|
| 2026.08.18 | ₩65,032 | ₩65,032 | ₩63,814 | ₩63,924 | -1.70% | 1.3만 |
|---|
| 2026.08.17 | ₩66,424 | ₩66,517 | ₩65,915 | ₩65,998 | -0.64% | 7.8천 |
|---|
| 2026.08.14 | ₩65,673 | ₩65,673 | ₩65,085 | ₩65,349 | -0.49% | 6천 |
|---|
| 2026.08.13 | ₩65,085 | ₩65,757 | ₩65,085 | ₩65,373 | +0.44% | 6.9천 |
|---|
| 2026.08.12 | ₩65,492 | ₩65,621 | ₩65,192 | ₩65,484 | -0.01% | 7.1천 |
|---|
| 2026.08.11 | ₩64,952 | ₩65,152 | ₩64,470 | ₩64,680 | -0.42% | 5.9천 |
|---|
| 2026.08.10 | ₩64,357 | ₩64,376 | ₩64,149 | ₩64,198 | -0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩65,126 | ₩65,126 | ₩64,309 | ₩64,600 | -0.81% | 6.1천 |
|---|
| 2026.08.06 | ₩64,309 | ₩64,878 | ₩64,242 | ₩64,327 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩66,785 | ₩66,785 | ₩65,100 | ₩65,242 | -2.31% | 7.9천 |
|---|
| 2026.08.04 | ₩64,349 | ₩65,506 | ₩64,349 | ₩65,393 | +1.62% | 7.2천 |
|---|
| 2026.08.03 | ₩63,653 | ₩64,082 | ₩62,984 | ₩64,043 | +0.61% | 5.6천 |
|---|
| 2026.07.31 | ₩64,189 | ₩64,510 | ₩63,520 | ₩63,609 | -0.90% | 16.5만 |
|---|
| 2026.07.30 | ₩60,642 | ₩63,122 | ₩60,642 | ₩63,122 | +4.09% | 3.6천 |
|---|
| 2026.07.29 | ₩60,963 | ₩60,963 | ₩59,879 | ₩60,249 | -1.17% | 5.2천 |
|---|
| 2026.07.28 | ₩61,238 | ₩61,539 | ₩61,164 | ₩61,232 | -0.01% | 3.7천 |
|---|
| 2026.07.27 | ₩62,837 | ₩62,837 | ₩61,849 | ₩62,398 | -0.70% | 1.1만 |
|---|
| 2026.07.24 | ₩62,489 | ₩62,824 | ₩61,980 | ₩62,141 | -0.56% | 6.5천 |
|---|
| 2026.07.23 | ₩63,499 | ₩63,499 | ₩62,663 | ₩63,181 | -0.50% | 6천 |
|---|
| 2026.07.22 | ₩63,841 | ₩63,981 | ₩63,560 | ₩63,723 | -0.18% | 6.8천 |
|---|
| 2026.07.21 | ₩63,426 | ₩64,082 | ₩63,386 | ₩63,886 | +0.73% | 5.2천 |
|---|
| 2026.07.20 | ₩62,375 | ₩62,489 | ₩61,966 | ₩61,966 | -0.66% | 3.1천 |
|---|
| 2026.07.17 | ₩60,789 | ₩62,208 | ₩60,789 | ₩61,895 | +1.82% | 1.9천 |
|---|
| 2026.07.16 | ₩62,328 | ₩62,573 | ₩60,495 | ₩62,058 | -0.43% | 9.3천 |
|---|
| 2026.07.15 | ₩62,904 | ₩63,814 | ₩62,817 | ₩63,538 | +1.01% | 6.2천 |
|---|
| 2026.07.14 | ₩63,814 | ₩63,881 | ₩63,694 | ₩63,857 | +0.07% | 1만 |
|---|
| 2026.07.13 | ₩63,252 | ₩63,406 | ₩62,609 | ₩62,714 | -0.85% | 7.4천 |
|---|
| 2026.07.10 | ₩64,416 | ₩65,099 | ₩64,416 | ₩64,879 | +0.72% | 6.7천 |
|---|
| 2026.07.09 | ₩64,871 | ₩66,906 | ₩61,980 | ₩64,741 | -0.20% | 3.3만 |
|---|
| 2026.07.08 | ₩63,573 | ₩64,483 | ₩63,131 | ₩64,364 | +1.24% | 6.8천 |
|---|
| 2026.07.07 | ₩64,215 | ₩64,593 | ₩64,015 | ₩64,224 | +0.01% | 8천 |
|---|
| 2026.07.06 | ₩65,902 | ₩66,208 | ₩65,902 | ₩66,147 | +0.37% | 3.4천 |
|---|
| 2026.07.02 | ₩64,229 | ₩64,604 | ₩62,864 | ₩63,711 | -0.81% | 2.3천 |
|---|
| 2026.07.01 | ₩63,453 | ₩65,105 | ₩63,453 | ₩64,490 | +1.63% | 9.8천 |
|---|
| 2026.06.30 | ₩66,906 | ₩66,906 | ₩65,701 | ₩66,089 | -1.22% | 4천 |
|---|
| 2026.06.29 | ₩64,550 | ₩65,407 | ₩64,202 | ₩65,407 | +1.33% | 9.6천 |
|---|
| 2026.06.26 | ₩64,644 | ₩65,674 | ₩64,644 | ₩65,192 | +0.85% | 1.1만 |
|---|
| 2026.06.25 | ₩66,651 | ₩66,651 | ₩65,693 | ₩65,884 | -1.15% | 6.8천 |
|---|
| 2026.06.24 | ₩64,657 | ₩64,764 | ₩64,015 | ₩64,526 | -0.20% | 6천 |
|---|
| 2026.06.23 | ₩65,581 | ₩65,875 | ₩65,085 | ₩65,139 | -0.67% | 8.7천 |
|---|
| 2026.06.22 | ₩67,802 | ₩68,927 | ₩66,236 | ₩68,779 | +1.44% | 1.3만 |
|---|
| 2026.06.18 | ₩68,097 | ₩68,525 | ₩68,097 | ₩68,356 | +0.38% | 6.8천 |
|---|
| 2026.06.17 | ₩67,929 | ₩68,083 | ₩66,571 | ₩66,722 | -1.78% | 1.4만 |
|---|
| 2026.06.16 | ₩67,173 | ₩67,689 | ₩66,792 | ₩66,836 | -0.50% | 7.4천 |
|---|
| 2026.06.15 | ₩67,294 | ₩67,667 | ₩67,294 | ₩67,541 | +0.37% | 8.3천 |
|---|
| 2026.06.12 | ₩65,166 | ₩65,929 | ₩65,166 | ₩65,690 | +0.81% | 8.8천 |
|---|
| 2026.06.11 | ₩63,319 | ₩65,447 | ₩63,319 | ₩65,427 | +3.33% | 1.7만 |
|---|
| 2026.06.10 | ₩62,542 | ₩63,971 | ₩62,348 | ₩62,367 | -0.28% | 3.8천 |
|---|
| 2026.06.09 | ₩64,149 | ₩64,764 | ₩62,195 | ₩63,198 | -1.48% | 7.4천 |
|---|
| 2026.06.08 | ₩62,128 | ₩63,600 | ₩62,128 | ₩63,212 | +1.74% | 40.9만 |
|---|
| 2026.06.05 | ₩63,429 | ₩63,429 | ₩62,034 | ₩62,124 | -2.06% | 1.2만 |
|---|
| 2026.06.04 | ₩66,277 | ₩66,665 | ₩65,460 | ₩66,089 | -0.28% | 8.9천 |
|---|
| 2026.06.03 | ₩68,231 | ₩68,231 | ₩61,405 | ₩67,300 | -1.36% | 1.1만 |
|---|
| 2026.06.02 | ₩68,003 | ₩68,418 | ₩67,896 | ₩68,298 | +0.43% | 7.2천 |
|---|
| 2026.06.01 | ₩67,106 | ₩67,889 | ₩66,979 | ₩67,628 | +0.78% | 1.6만 |
|---|
| 2026.05.29 | ₩65,735 | ₩65,915 | ₩65,634 | ₩65,720 | -0.02% | 1.5만 |
|---|
| 2026.05.28 | ₩63,988 | ₩66,196 | ₩63,988 | ₩66,048 | +3.22% | 8.2천 |
|---|
| 2026.05.27 | ₩65,996 | ₩65,996 | ₩65,286 | ₩65,685 | -0.47% | 6천 |
|---|
| 2026.05.26 | ₩65,433 | ₩65,661 | ₩64,229 | ₩65,627 | +0.30% | 8.4천 |
|---|
| 2026.05.22 | ₩63,573 | ₩63,703 | ₩63,011 | ₩63,350 | -0.35% | 6천 |
|---|
| 2026.05.21 | ₩63,024 | ₩63,814 | ₩62,783 | ₩63,471 | +0.71% | 6.9천 |
|---|
| 2026.05.20 | ₩61,044 | ₩63,086 | ₩61,044 | ₩63,086 | +3.35% | 8.2천 |
|---|
| 2026.05.19 | ₩61,505 | ₩62,308 | ₩61,204 | ₩61,753 | +0.40% | 4.8천 |
|---|
| 2026.05.18 | ₩63,024 | ₩63,032 | ₩62,221 | ₩62,704 | -0.51% | 8.2천 |
|---|
| 2026.05.15 | ₩62,502 | ₩62,743 | ₩62,449 | ₩62,510 | +0.01% | 4.5천 |
|---|
| 2026.05.14 | ₩64,630 | ₩64,992 | ₩64,630 | ₩64,810 | +0.28% | 6.5천 |
|---|
| 2026.05.13 | ₩64,403 | ₩65,033 | ₩64,403 | ₩64,899 | +0.77% | 6.6천 |
|---|
| 2026.05.12 | ₩64,430 | ₩64,430 | ₩62,596 | ₩63,983 | -0.69% | 6천 |
|---|
| 2026.05.11 | ₩65,701 | ₩66,277 | ₩65,701 | ₩66,062 | +0.55% | 5천 |
|---|
| 2026.05.08 | ₩64,242 | ₩65,704 | ₩64,242 | ₩65,581 | +2.08% | 5.2천 |
|---|
| 2026.05.07 | ₩65,286 | ₩65,286 | ₩64,215 | ₩64,252 | -1.58% | 1.8만 |
|---|
| 2026.05.06 | ₩64,671 | ₩65,447 | ₩64,503 | ₩65,447 | +1.20% | 9.1천 |
|---|
| 2026.05.05 | ₩62,690 | ₩63,356 | ₩62,690 | ₩63,038 | +0.56% | 4.1천 |
|---|
| 2026.05.04 | ₩61,405 | ₩62,478 | ₩61,405 | ₩61,793 | +0.63% | 1.1만 |
|---|
| 2026.05.01 | ₩60,963 | ₩61,847 | ₩60,963 | ₩61,400 | +0.72% | 6.2천 |
|---|
| 2026.04.30 | ₩60,214 | ₩61,252 | ₩60,187 | ₩61,252 | +1.72% | 3.3천 |
|---|
| 2026.04.29 | ₩60,414 | ₩60,535 | ₩59,949 | ₩60,040 | -0.62% | 7.9천 |
|---|
| 2026.04.28 | ₩61,525 | ₩61,525 | ₩59,979 | ₩60,291 | -2.01% | 5.6천 |
|---|
| 2026.04.27 | ₩60,910 | ₩60,983 | ₩60,803 | ₩60,860 | -0.08% | 3.3천 |
|---|
| 2026.04.24 | ₩60,348 | ₩60,816 | ₩60,348 | ₩60,740 | +0.65% | 4천 |
|---|
| 2026.04.23 | ₩60,147 | ₩60,267 | ₩59,464 | ₩59,621 | -0.87% | 6.2천 |
|---|
| 2026.04.22 | ₩59,986 | ₩60,803 | ₩59,986 | ₩60,734 | +1.25% | 3.8천 |
|---|
| 2026.04.21 | ₩60,615 | ₩60,615 | ₩59,520 | ₩59,520 | -1.81% | 5.7천 |
|---|
| 2026.04.20 | ₩60,575 | ₩60,575 | ₩59,959 | ₩60,207 | -0.61% | 4.8천 |
|---|
| 2026.04.17 | ₩60,803 | ₩61,124 | ₩60,702 | ₩60,768 | -0.06% | 3.3천 |
|---|
| 2026.04.16 | ₩59,719 | ₩59,799 | ₩59,632 | ₩59,785 | +0.11% | 1.5만 |
|---|
| 2026.04.15 | ₩59,009 | ₩59,545 | ₩59,009 | ₩59,491 | +0.82% | 7.4천 |
|---|
| 2026.04.14 | ₩58,969 | ₩59,433 | ₩58,969 | ₩59,301 | +0.56% | 2.3만 |
|---|
| 2026.04.13 | ₩57,403 | ₩58,581 | ₩57,403 | ₩58,494 | +1.90% | 2.5만 |
|---|
| 2026.04.10 | ₩58,407 | ₩58,407 | ₩57,912 | ₩58,063 | -0.59% | 1.2만 |
|---|
| 2026.04.09 | ₩57,430 | ₩57,938 | ₩57,176 | ₩57,817 | +0.67% | 2.7만 |
|---|
| 2026.04.08 | ₩55,195 | ₩58,072 | ₩55,195 | ₩57,839 | +4.79% | 6.8천 |
|---|
| 2026.04.07 | ₩54,552 | ₩54,940 | ₩54,352 | ₩54,936 | +0.70% | 6.1천 |
|---|
| 2026.04.06 | ₩54,071 | ₩55,074 | ₩54,071 | ₩54,892 | +1.52% | 74.2만 |
|---|
| 2026.04.02 | ₩53,227 | ₩54,245 | ₩53,227 | ₩54,184 | +1.80% | 1.2만 |
|---|
| 2026.04.01 | ₩54,740 | ₩55,181 | ₩54,726 | ₩54,726 | -0.02% | 4.8천 |
|---|
| 2026.03.31 | ₩52,491 | ₩54,290 | ₩52,491 | ₩54,290 | +3.43% | 7.8천 |
|---|
| 2026.03.30 | ₩53,160 | ₩53,227 | ₩52,237 | ₩52,491 | -1.26% | 9.6천 |
|---|
| 2026.03.27 | ₩52,946 | ₩55,924 | ₩52,605 | ₩53,177 | +0.43% | 1.4만 |
|---|
| 2026.03.26 | ₩54,017 | ₩54,338 | ₩52,786 | ₩53,334 | -1.26% | 1.3만 |
|---|
| 2026.03.25 | ₩54,887 | ₩55,436 | ₩54,887 | ₩54,977 | +0.16% | 4.2천 |
|---|
| 2026.03.24 | ₩54,057 | ₩54,793 | ₩54,057 | ₩54,578 | +0.96% | 6.8천 |
|---|
| 2026.03.23 | ₩55,315 | ₩55,777 | ₩54,914 | ₩55,472 | +0.28% | 3.1천 |
|---|
| 2026.03.20 | ₩55,436 | ₩55,436 | ₩53,662 | ₩53,727 | -3.08% | 8.8천 |
|---|
| 2026.03.19 | ₩54,218 | ₩55,596 | ₩54,218 | ₩55,562 | +2.48% | 8.3천 |
|---|
| 2026.03.18 | ₩56,426 | ₩56,426 | ₩55,507 | ₩55,507 | -1.63% | 7.8천 |
|---|
| 2026.03.17 | ₩56,640 | ₩56,834 | ₩56,547 | ₩56,604 | -0.06% | 7.2천 |
|---|
| 2026.03.16 | ₩55,931 | ₩56,480 | ₩55,931 | ₩56,286 | +0.63% | 4.4천 |
|---|
| 2026.03.13 | ₩55,396 | ₩55,911 | ₩54,746 | ₩54,772 | -1.13% | 1.2만 |
|---|
| 2026.03.12 | ₩55,891 | ₩55,891 | ₩54,995 | ₩55,038 | -1.53% | 9.6천 |
|---|
| 2026.03.11 | ₩56,921 | ₩57,236 | ₩56,848 | ₩57,186 | +0.47% | 2.8천 |
|---|
| 2026.03.10 | ₩56,332 | ₩58,013 | ₩56,332 | ₩57,008 | +1.20% | 3.6천 |
|---|
| 2026.03.09 | ₩54,807 | ₩56,680 | ₩54,807 | ₩56,512 | +3.11% | 7.8천 |
|---|
| 2026.03.06 | ₩54,392 | ₩55,663 | ₩54,392 | ₩55,212 | +1.51% | 8.3천 |
|---|
| 2026.03.05 | ₩56,988 | ₩56,988 | ₩55,262 | ₩55,596 | -2.44% | 1.4만 |
|---|
| 2026.03.04 | ₩56,279 | ₩57,550 | ₩56,279 | ₩57,135 | +1.52% | 1.8만 |
|---|
| 2026.03.03 | ₩56,105 | ₩56,560 | ₩55,061 | ₩56,324 | +0.39% | 2.2만 |
|---|
| 2026.03.02 | ₩59,411 | ₩59,705 | ₩58,862 | ₩59,330 | -0.14% | 4.7만 |
|---|
| 2026.02.27 | ₩59,745 | ₩60,207 | ₩59,745 | ₩60,183 | +0.73% | 8.1천 |
|---|
| 2026.02.26 | ₩61,030 | ₩61,030 | ₩60,053 | ₩60,469 | -0.92% | 1.1만 |
|---|
| 2026.02.25 | ₩60,799 | ₩61,244 | ₩60,749 | ₩61,231 | +0.71% | 1.5만 |
|---|
| 2026.02.24 | ₩59,545 | ₩60,548 | ₩59,545 | ₩60,477 | +1.57% | 1.1만 |
|---|
| 2026.02.23 | ₩59,973 | ₩59,973 | ₩59,444 | ₩59,464 | -0.85% | 4.5천 |
|---|
| 2026.02.20 | ₩58,420 | ₩60,032 | ₩58,420 | ₩60,032 | +2.76% | 8.4천 |
|---|
| 2026.02.19 | ₩58,487 | ₩58,956 | ₩58,474 | ₩58,878 | +0.67% | 1.6만 |
|---|
| 2026.02.18 | ₩58,701 | ₩59,223 | ₩58,701 | ₩58,946 | +0.42% | 1.6만 |
|---|
| 2026.02.17 | ₩58,447 | ₩58,608 | ₩57,905 | ₩58,394 | -0.09% | 5.4천 |
|---|
| 2026.02.13 | ₩58,072 | ₩58,822 | ₩58,072 | ₩58,762 | +1.19% | 7.4천 |
|---|
| 2026.02.12 | ₩59,036 | ₩59,183 | ₩58,046 | ₩58,221 | -1.38% | 1.4만 |
|---|
| 2026.02.11 | ₩58,514 | ₩58,910 | ₩58,313 | ₩58,910 | +0.68% | 1.5만 |
|---|
| 2026.02.10 | ₩58,193 | ₩58,324 | ₩58,099 | ₩58,130 | -0.11% | 1.2만 |
|---|
| 2026.02.09 | ₩57,069 | ₩58,220 | ₩57,069 | ₩58,086 | +1.78% | 1.7만 |
|---|
| 2026.02.06 | ₩56,587 | ₩57,592 | ₩56,587 | ₩57,592 | +1.78% | 91.7만 |
|---|
| 2026.02.05 | ₩55,958 | ₩56,399 | ₩55,810 | ₩55,994 | +0.06% | 1.4만 |
|---|
| 2026.02.04 | ₩57,550 | ₩57,550 | ₩56,118 | ₩56,393 | -2.01% | 1만 |
|---|
| 2026.02.03 | ₩55,529 | ₩57,684 | ₩55,529 | ₩57,358 | +3.29% | 1.2만 |
|---|
| 2026.02.02 | ₩56,332 | ₩56,771 | ₩56,332 | ₩56,721 | +0.69% | 5.7천 |
|---|
| 2026.01.30 | ₩57,176 | ₩57,176 | ₩56,065 | ₩56,216 | -1.68% | 3.6천 |
|---|
| 2026.01.29 | ₩57,631 | ₩57,644 | ₩55,944 | ₩57,368 | -0.46% | 5.2천 |
|---|
| 2026.01.28 | ₩57,376 | ₩57,590 | ₩56,975 | ₩57,402 | +0.04% | 1.2만 |
|---|
| 2026.01.27 | ₩55,489 | ₩57,114 | ₩55,489 | ₩57,114 | +2.93% | 8.3천 |
|---|
| 2026.01.26 | ₩55,422 | ₩56,158 | ₩55,422 | ₩56,053 | +1.14% | 1만 |
|---|
| 2026.01.23 | ₩55,034 | ₩55,871 | ₩55,034 | ₩55,831 | +1.45% | 4.2천 |
|---|
| 2026.01.22 | ₩55,295 | ₩55,636 | ₩55,295 | ₩55,452 | +0.28% | 7.4천 |
|---|
| 2026.01.21 | ₩54,365 | ₩55,181 | ₩54,365 | ₩55,052 | +1.26% | 3.3만 |
|---|
| 2026.01.20 | ₩54,659 | ₩54,659 | ₩54,271 | ₩54,318 | -0.62% | 7.1천 |
|---|
| 2026.01.16 | ₩54,639 | ₩54,721 | ₩54,445 | ₩54,713 | +0.13% | 5.5천 |
|---|
| 2026.01.15 | ₩54,807 | ₩54,887 | ₩54,576 | ₩54,576 | -0.42% | 9.8천 |
|---|
| 2026.01.14 | ₩54,044 | ₩54,270 | ₩53,990 | ₩54,270 | +0.42% | 3.4천 |
|---|
| 2026.01.13 | ₩54,285 | ₩54,298 | ₩54,017 | ₩54,060 | -0.41% | 7.2천 |
|---|
| 2026.01.12 | ₩54,084 | ₩54,512 | ₩54,084 | ₩54,512 | +0.79% | 4.2천 |
|---|
| 2026.01.09 | ₩53,147 | ₩53,843 | ₩53,147 | ₩53,843 | +1.31% | 2.5만 |
|---|
| 2026.01.08 | ₩53,201 | ₩53,589 | ₩53,201 | ₩53,562 | +0.68% | 1.1만 |
|---|
| 2026.01.07 | ₩53,736 | ₩53,736 | ₩53,348 | ₩53,488 | -0.46% | 1만 |
|---|
| 2026.01.06 | ₩53,522 | ₩53,950 | ₩53,522 | ₩53,836 | +0.59% | 6.3천 |
|---|
| 2026.01.05 | ₩53,268 | ₩53,408 | ₩53,268 | ₩53,364 | +0.18% | 4.6천 |
|---|
| 2026.01.02 | ₩51,822 | ₩52,695 | ₩51,822 | ₩52,695 | +1.68% | 1.3만 |
|---|
| 2025.12.31 | ₩51,454 | ₩51,554 | ₩51,374 | ₩51,374 | -0.16% | 1.4천 |
|---|
| 2025.12.30 | ₩51,616 | ₩51,661 | ₩51,461 | ₩51,540 | -0.15% | 5.4천 |
|---|
| 2025.12.29 | ₩51,487 | ₩51,554 | ₩51,313 | ₩51,487 | 0.00% | 3천 |
|---|
| 2025.12.26 | ₩51,073 | ₩51,769 | ₩51,073 | ₩51,702 | +1.23% | 5.2천 |
|---|
| 2025.12.24 | ₩51,374 | ₩51,568 | ₩51,313 | ₩51,441 | +0.13% | 9.7천 |
|---|
| 2025.12.23 | ₩50,952 | ₩51,260 | ₩50,952 | ₩51,180 | +0.45% | 5.6천 |
|---|
| 2025.12.22 | ₩50,229 | ₩51,032 | ₩50,229 | ₩50,858 | +1.25% | 8.4천 |
|---|
| 2025.12.19 | ₩50,577 | ₩51,099 | ₩50,564 | ₩50,726 | +0.29% | 5.4천 |
|---|
| 2025.12.18 | ₩50,497 | ₩50,751 | ₩50,497 | ₩50,631 | +0.27% | 2.9천 |
|---|
| 2025.12.17 | ₩50,551 | ₩50,591 | ₩49,908 | ₩49,963 | -1.16% | 5.1천 |
|---|
| 2025.12.16 | ₩50,462 | ₩50,462 | ₩50,149 | ₩50,363 | -0.20% | 1.4만 |
|---|
| 2025.12.15 | ₩51,173 | ₩51,173 | ₩50,805 | ₩50,853 | -0.63% | 8천 |
|---|
| 2025.12.12 | ₩51,400 | ₩51,400 | ₩50,751 | ₩50,805 | -1.16% | 7.8천 |
|---|
| 2025.12.11 | ₩51,032 | ₩51,421 | ₩51,032 | ₩51,340 | +0.60% | 8.4천 |
|---|
| 2025.12.10 | ₩50,725 | ₩51,474 | ₩50,725 | ₩51,439 | +1.41% | 1.9만 |
|---|
| 2025.12.09 | ₩50,674 | ₩50,909 | ₩50,658 | ₩50,858 | +0.36% | 5.3천 |
|---|
| 2025.12.08 | ₩50,825 | ₩50,872 | ₩50,818 | ₩50,845 | +0.04% | 6천 |
|---|
| 2025.12.05 | ₩51,208 | ₩51,327 | ₩50,845 | ₩50,912 | -0.58% | 5.7천 |
|---|
| 2025.12.04 | ₩50,631 | ₩50,845 | ₩50,631 | ₩50,758 | +0.25% | 5.3천 |
|---|
| 2025.12.03 | ₩50,591 | ₩50,788 | ₩50,591 | ₩50,788 | +0.39% | 5.2천 |
|---|
| 2025.12.02 | ₩50,417 | ₩50,705 | ₩50,417 | ₩50,695 | +0.55% | 4천 |
|---|
| 2025.12.01 | ₩50,510 | ₩50,631 | ₩50,440 | ₩50,464 | -0.09% | 3.3천 |
|---|
| 2025.11.28 | ₩50,216 | ₩50,448 | ₩50,216 | ₩50,448 | +0.46% | 1천 |
|---|
| 2025.11.26 | ₩50,334 | ₩50,457 | ₩50,310 | ₩50,406 | +0.14% | 4.4천 |
|---|
| 2025.11.25 | ₩50,042 | ₩50,042 | ₩49,547 | ₩49,988 | -0.11% | 6.7천 |
|---|
| 2025.11.24 | ₩49,533 | ₩49,922 | ₩49,533 | ₩49,911 | +0.76% | 4.5천 |
|---|
| 2025.11.21 | ₩48,570 | ₩49,232 | ₩48,570 | ₩49,137 | +1.17% | 1.4만 |
|---|
| 2025.11.20 | ₩49,159 | ₩49,982 | ₩49,090 | ₩49,090 | -0.14% | 9.6천 |
|---|
| 2025.11.19 | ₩49,728 | ₩49,809 | ₩49,400 | ₩49,616 | -0.22% | 5.9천 |
|---|
| 2025.11.18 | ₩49,493 | ₩49,956 | ₩49,493 | ₩49,837 | +0.69% | 9.8천 |
|---|
| 2025.11.17 | ₩50,516 | ₩50,551 | ₩49,994 | ₩50,077 | -0.87% | 3천 |
|---|
| 2025.11.14 | ₩49,962 | ₩50,925 | ₩49,962 | ₩50,581 | +1.24% | 4천 |
|---|
| 2025.11.13 | ₩51,180 | ₩51,293 | ₩50,568 | ₩50,651 | -1.03% | 4.6천 |
|---|
| 2025.11.12 | ₩51,447 | ₩51,447 | ₩51,233 | ₩51,287 | -0.31% | 6천 |
|---|
| 2025.11.11 | ₩51,208 | ₩51,459 | ₩51,206 | ₩51,441 | +0.45% | 3.9천 |
|---|
| 2025.11.10 | ₩51,032 | ₩51,233 | ₩50,945 | ₩51,233 | +0.39% | 6.8천 |
|---|
| 2025.11.07 | ₩50,149 | ₩50,403 | ₩49,962 | ₩50,330 | +0.36% | 7.6천 |
|---|
| 2025.11.06 | ₩50,912 | ₩50,912 | ₩50,470 | ₩50,552 | -0.71% | 2.8천 |
|---|
| 2025.11.05 | ₩50,162 | ₩51,180 | ₩50,162 | ₩51,180 | +2.03% | 7.5천 |
|---|
| 2025.11.04 | ₩50,925 | ₩51,059 | ₩50,644 | ₩50,671 | -0.50% | 8.7천 |
|---|
| 2025.11.03 | ₩51,581 | ₩51,648 | ₩51,478 | ₩51,581 | 0.00% | 2.1천 |
|---|
| 2025.10.31 | ₩51,902 | ₩51,902 | ₩51,170 | ₩51,275 | -1.21% | 4.5천 |
|---|
| 2025.10.30 | ₩51,220 | ₩51,528 | ₩51,220 | ₩51,340 | +0.24% | 1.1만 |
|---|
| 2025.10.29 | ₩51,541 | ₩52,210 | ₩51,541 | ₩51,933 | +0.76% | 3.2만 |
|---|
| 2025.10.28 | ₩51,364 | ₩51,564 | ₩51,364 | ₩51,557 | +0.38% | 9천 |
|---|
| 2025.10.27 | ₩51,046 | ₩51,621 | ₩51,046 | ₩51,601 | +1.09% | 1.2만 |
|---|
| 2025.10.24 | ₩51,012 | ₩51,139 | ₩51,012 | ₩51,048 | +0.07% | 3천 |
|---|
| 2025.10.23 | ₩50,096 | ₩50,821 | ₩50,096 | ₩50,788 | +1.38% | 2.8천 |
|---|
| 2025.10.22 | ₩50,260 | ₩50,330 | ₩49,895 | ₩50,142 | -0.23% | 1.2만 |
|---|
| 2025.10.21 | ₩49,868 | ₩50,403 | ₩49,868 | ₩50,283 | +0.83% | 6.9천 |
|---|
| 2025.10.20 | ₩50,524 | ₩50,872 | ₩50,510 | ₩50,872 | +0.69% | 1만 |
|---|
| 2025.10.17 | ₩49,212 | ₩50,162 | ₩49,212 | ₩49,990 | +1.58% | 1.5만 |
|---|
| 2025.10.16 | ₩50,109 | ₩50,209 | ₩49,815 | ₩49,872 | -0.47% | 18.4만 |
|---|
| 2025.10.15 | ₩49,798 | ₩49,975 | ₩49,707 | ₩49,867 | +0.14% | 4.4천 |
|---|
| 2025.10.14 | ₩48,945 | ₩49,359 | ₩48,945 | ₩49,173 | +0.47% | 5.8천 |
|---|
| 2025.10.13 | ₩49,574 | ₩50,484 | ₩49,574 | ₩49,774 | +0.40% | 95.2만 |
|---|
| 2025.10.10 | ₩49,948 | ₩49,948 | ₩48,476 | ₩48,558 | -2.78% | 71.1만 |
|---|