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 | ₩64,424 | ₩64,515 | ₩64,363 | ₩64,507 | +0.13% | 6.1천 |
| 2026.10.08 | ₩64,135 | ₩64,363 | ₩63,492 | ₩63,716 | -0.65% | 3.1만 |
| 2026.10.07 | ₩64,323 | ₩65,188 | ₩64,323 | ₩65,083 | +1.18% | 8천 |
| 2026.10.06 | ₩65,932 | ₩65,945 | ₩65,557 | ₩65,632 | -0.46% | 9.8천 |
| 2026.10.05 | ₩66,106 | ₩66,535 | ₩66,106 | ₩66,408 | +0.46% | 1만 |
| 2026.10.02 | ₩65,503 | ₩65,503 | ₩64,792 | ₩65,492 | -0.02% | 8.8천 |
| 2026.10.01 | ₩64,363 | ₩64,792 | ₩63,465 | ₩64,784 | +0.65% | 2.8만 |
| 2026.09.30 | ₩64,672 | ₩64,739 | ₩64,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,503 |
| -0.26% |
| 1.4만 |
| 2026.09.29 | ₩65,185 | ₩65,486 | ₩65,181 | ₩65,486 | +0.46% | 4.4천 |
|---|
| 2026.09.28 | ₩64,645 | ₩65,744 | ₩64,645 | ₩65,637 | +1.53% | 4.3천 |
|---|
| 2026.09.25 | ₩66,254 | ₩66,562 | ₩66,208 | ₩66,466 | +0.32% | 1.7만 |
|---|
| 2026.09.24 | ₩66,066 | ₩66,234 | ₩64,806 | ₩65,764 | -0.46% | 1.6만 |
|---|
| 2026.09.23 | ₩66,938 | ₩66,938 | ₩66,133 | ₩66,342 | -0.89% | 6.5천 |
|---|
| 2026.09.22 | ₩67,032 | ₩67,601 | ₩66,830 | ₩67,601 | +0.85% | 5.3천 |
|---|
| 2026.09.21 | ₩67,541 | ₩68,077 | ₩67,541 | ₩67,899 | +0.53% | 8.1천 |
|---|
| 2026.09.18 | ₩65,785 | ₩66,062 | ₩65,583 | ₩65,954 | +0.26% | 3천 |
|---|
| 2026.09.17 | ₩65,570 | ₩66,519 | ₩65,034 | ₩66,340 | +1.17% | 5.6천 |
|---|
| 2026.09.16 | ₩65,288 | ₩65,818 | ₩64,752 | ₩64,975 | -0.48% | 9.7천 |
|---|
| 2026.09.15 | ₩66,093 | ₩66,093 | ₩64,900 | ₩65,117 | -1.48% | 7.6천 |
|---|
| 2026.09.14 | ₩65,047 | ₩65,691 | ₩64,859 | ₩65,078 | +0.05% | 9천 |
|---|
| 2026.09.11 | ₩66,737 | ₩67,213 | ₩66,737 | ₩67,065 | +0.49% | 9.1천 |
|---|
| 2026.09.10 | ₩66,535 | ₩66,777 | ₩66,175 | ₩66,175 | -0.54% | 4.4천 |
|---|
| 2026.09.09 | ₩67,772 | ₩67,943 | ₩67,233 | ₩67,406 | -0.54% | 8천 |
|---|
| 2026.09.08 | ₩68,346 | ₩68,346 | ₩67,836 | ₩67,964 | -0.56% | 3만 |
|---|
| 2026.09.04 | ₩67,045 | ₩67,608 | ₩67,045 | ₩67,541 | +0.74% | 7.4천 |
|---|
| 2026.09.03 | ₩66,033 | ₩66,649 | ₩65,825 | ₩66,607 | +0.87% | 1.4만 |
|---|
| 2026.09.02 | ₩65,925 | ₩66,093 | ₩65,852 | ₩66,039 | +0.17% | 4.4천 |
|---|
| 2026.09.01 | ₩66,073 | ₩66,120 | ₩65,483 | ₩65,612 | -0.70% | 7.7천 |
|---|
| 2026.08.31 | ₩65,952 | ₩66,053 | ₩65,436 | ₩65,707 | -0.37% | 8.1천 |
|---|
| 2026.08.28 | ₩66,160 | ₩66,267 | ₩65,624 | ₩65,789 | -0.56% | 6.4천 |
|---|
| 2026.08.27 | ₩66,308 | ₩66,442 | ₩65,972 | ₩66,317 | +0.01% | 8.6천 |
|---|
| 2026.08.26 | ₩66,415 | ₩66,589 | ₩66,212 | ₩66,368 | -0.07% | 5천 |
|---|
| 2026.08.25 | ₩66,361 | ₩66,375 | ₩66,066 | ₩66,334 | -0.04% | 7.2천 |
|---|
| 2026.08.24 | ₩65,838 | ₩65,838 | ₩65,114 | ₩65,271 | -0.86% | 4.8천 |
|---|
| 2026.08.21 | ₩66,468 | ₩66,670 | ₩66,468 | ₩66,503 | +0.05% | 3.1천 |
|---|
| 2026.08.20 | ₩65,309 | ₩65,396 | ₩65,014 | ₩65,224 | -0.13% | 3.6천 |
|---|
| 2026.08.19 | ₩64,967 | ₩64,967 | ₩64,382 | ₩64,727 | -0.37% | 5.2천 |
|---|
| 2026.08.18 | ₩65,154 | ₩65,154 | ₩63,934 | ₩64,044 | -1.70% | 1.3만 |
|---|
| 2026.08.17 | ₩66,549 | ₩66,643 | ₩66,039 | ₩66,122 | -0.64% | 7.8천 |
|---|
| 2026.08.14 | ₩65,797 | ₩65,797 | ₩65,208 | ₩65,472 | -0.49% | 6천 |
|---|
| 2026.08.13 | ₩65,208 | ₩65,881 | ₩65,208 | ₩65,496 | +0.44% | 6.9천 |
|---|
| 2026.08.12 | ₩65,616 | ₩65,744 | ₩65,315 | ₩65,608 | -0.01% | 7.1천 |
|---|
| 2026.08.11 | ₩65,074 | ₩65,275 | ₩64,591 | ₩64,802 | -0.42% | 5.9천 |
|---|
| 2026.08.10 | ₩64,479 | ₩64,497 | ₩64,269 | ₩64,319 | -0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩65,248 | ₩65,248 | ₩64,430 | ₩64,721 | -0.81% | 6.1천 |
|---|
| 2026.08.06 | ₩64,430 | ₩65,000 | ₩64,363 | ₩64,448 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩66,911 | ₩66,911 | ₩65,223 | ₩65,365 | -2.31% | 7.9천 |
|---|
| 2026.08.04 | ₩64,470 | ₩65,629 | ₩64,470 | ₩65,516 | +1.62% | 7.2천 |
|---|
| 2026.08.03 | ₩63,773 | ₩64,202 | ₩63,103 | ₩64,163 | +0.61% | 5.6천 |
|---|
| 2026.07.31 | ₩64,310 | ₩64,631 | ₩63,639 | ₩63,729 | -0.90% | 16.5만 |
|---|
| 2026.07.30 | ₩60,756 | ₩63,241 | ₩60,756 | ₩63,241 | +4.09% | 3.6천 |
|---|
| 2026.07.29 | ₩61,078 | ₩61,078 | ₩59,992 | ₩60,362 | -1.17% | 5.2천 |
|---|
| 2026.07.28 | ₩61,353 | ₩61,655 | ₩61,279 | ₩61,348 | -0.01% | 3.7천 |
|---|
| 2026.07.27 | ₩62,955 | ₩62,955 | ₩61,966 | ₩62,515 | -0.70% | 1.1만 |
|---|
| 2026.07.24 | ₩62,607 | ₩62,942 | ₩62,097 | ₩62,258 | -0.56% | 6.5천 |
|---|
| 2026.07.23 | ₩63,619 | ₩63,619 | ₩62,781 | ₩63,300 | -0.50% | 6천 |
|---|
| 2026.07.22 | ₩63,961 | ₩64,102 | ₩63,679 | ₩63,843 | -0.18% | 6.8천 |
|---|
| 2026.07.21 | ₩63,545 | ₩64,202 | ₩63,505 | ₩64,007 | +0.73% | 5.2천 |
|---|
| 2026.07.20 | ₩62,493 | ₩62,607 | ₩62,082 | ₩62,082 | -0.66% | 3.1천 |
|---|
| 2026.07.17 | ₩60,904 | ₩62,325 | ₩60,904 | ₩62,011 | +1.82% | 1.9천 |
|---|
| 2026.07.16 | ₩62,446 | ₩62,691 | ₩60,609 | ₩62,175 | -0.43% | 9.3천 |
|---|
| 2026.07.15 | ₩63,022 | ₩63,934 | ₩62,935 | ₩63,658 | +1.01% | 6.2천 |
|---|
| 2026.07.14 | ₩63,934 | ₩64,001 | ₩63,813 | ₩63,977 | +0.07% | 1만 |
|---|
| 2026.07.13 | ₩63,371 | ₩63,525 | ₩62,727 | ₩62,832 | -0.85% | 7.4천 |
|---|
| 2026.07.10 | ₩64,538 | ₩65,221 | ₩64,538 | ₩65,001 | +0.72% | 6.7천 |
|---|
| 2026.07.09 | ₩64,993 | ₩67,032 | ₩62,097 | ₩64,863 | -0.20% | 3.3만 |
|---|
| 2026.07.08 | ₩63,693 | ₩64,605 | ₩63,250 | ₩64,485 | +1.24% | 6.8천 |
|---|
| 2026.07.07 | ₩64,336 | ₩64,715 | ₩64,135 | ₩64,344 | +0.01% | 8천 |
|---|
| 2026.07.06 | ₩66,026 | ₩66,333 | ₩66,026 | ₩66,271 | +0.37% | 3.4천 |
|---|
| 2026.07.02 | ₩64,350 | ₩64,725 | ₩62,982 | ₩63,831 | -0.81% | 2.3천 |
|---|
| 2026.07.01 | ₩63,572 | ₩65,228 | ₩63,572 | ₩64,611 | +1.63% | 9.8천 |
|---|
| 2026.06.30 | ₩67,032 | ₩67,032 | ₩65,825 | ₩66,214 | -1.22% | 4천 |
|---|
| 2026.06.29 | ₩64,672 | ₩65,530 | ₩64,323 | ₩65,530 | +1.33% | 9.6천 |
|---|
| 2026.06.26 | ₩64,765 | ₩65,798 | ₩64,765 | ₩65,315 | +0.85% | 1.1만 |
|---|
| 2026.06.25 | ₩66,777 | ₩66,777 | ₩65,817 | ₩66,008 | -1.15% | 6.8천 |
|---|
| 2026.06.24 | ₩64,779 | ₩64,886 | ₩64,135 | ₩64,647 | -0.20% | 6천 |
|---|
| 2026.06.23 | ₩65,704 | ₩65,999 | ₩65,208 | ₩65,262 | -0.67% | 8.7천 |
|---|
| 2026.06.22 | ₩67,930 | ₩69,056 | ₩66,361 | ₩68,909 | +1.44% | 1.3만 |
|---|
| 2026.06.18 | ₩68,225 | ₩68,654 | ₩68,225 | ₩68,485 | +0.38% | 6.8천 |
|---|
| 2026.06.17 | ₩68,057 | ₩68,212 | ₩66,696 | ₩66,848 | -1.78% | 1.4만 |
|---|
| 2026.06.16 | ₩67,300 | ₩67,816 | ₩66,918 | ₩66,962 | -0.50% | 7.4천 |
|---|
| 2026.06.15 | ₩67,420 | ₩67,795 | ₩67,420 | ₩67,669 | +0.37% | 8.3천 |
|---|
| 2026.06.12 | ₩65,288 | ₩66,053 | ₩65,288 | ₩65,814 | +0.81% | 8.8천 |
|---|
| 2026.06.11 | ₩63,438 | ₩65,570 | ₩63,438 | ₩65,550 | +3.33% | 1.7만 |
|---|
| 2026.06.10 | ₩62,660 | ₩64,091 | ₩62,466 | ₩62,485 | -0.28% | 3.8천 |
|---|
| 2026.06.09 | ₩64,269 | ₩64,886 | ₩62,312 | ₩63,317 | -1.48% | 7.4천 |
|---|
| 2026.06.08 | ₩62,245 | ₩63,720 | ₩62,245 | ₩63,331 | +1.74% | 40.9만 |
|---|
| 2026.06.05 | ₩63,548 | ₩63,548 | ₩62,151 | ₩62,241 | -2.06% | 1.2만 |
|---|
| 2026.06.04 | ₩66,401 | ₩66,790 | ₩65,583 | ₩66,214 | -0.28% | 8.9천 |
|---|
| 2026.06.03 | ₩68,359 | ₩68,359 | ₩61,520 | ₩67,427 | -1.36% | 1.1만 |
|---|
| 2026.06.02 | ₩68,131 | ₩68,547 | ₩68,024 | ₩68,426 | +0.43% | 7.2천 |
|---|
| 2026.06.01 | ₩67,233 | ₩68,017 | ₩67,105 | ₩67,756 | +0.78% | 1.6만 |
|---|
| 2026.05.29 | ₩65,858 | ₩66,039 | ₩65,758 | ₩65,844 | -0.02% | 1.5만 |
|---|
| 2026.05.28 | ₩64,108 | ₩66,321 | ₩64,108 | ₩66,172 | +3.22% | 8.2천 |
|---|
| 2026.05.27 | ₩66,120 | ₩66,120 | ₩65,409 | ₩65,809 | -0.47% | 6천 |
|---|
| 2026.05.26 | ₩65,557 | ₩65,785 | ₩64,350 | ₩65,751 | +0.30% | 8.4천 |
|---|
| 2026.05.22 | ₩63,693 | ₩63,823 | ₩63,130 | ₩63,469 | -0.35% | 6천 |
|---|
| 2026.05.21 | ₩63,143 | ₩63,934 | ₩62,902 | ₩63,591 | +0.71% | 6.9천 |
|---|
| 2026.05.20 | ₩61,158 | ₩63,205 | ₩61,158 | ₩63,205 | +3.35% | 8.2천 |
|---|
| 2026.05.19 | ₩61,621 | ₩62,426 | ₩61,319 | ₩61,869 | +0.40% | 4.8천 |
|---|
| 2026.05.18 | ₩63,143 | ₩63,151 | ₩62,338 | ₩62,823 | -0.51% | 8.2천 |
|---|
| 2026.05.15 | ₩62,620 | ₩62,861 | ₩62,566 | ₩62,628 | +0.01% | 4.5천 |
|---|
| 2026.05.14 | ₩64,752 | ₩65,114 | ₩64,752 | ₩64,932 | +0.28% | 6.5천 |
|---|
| 2026.05.13 | ₩64,524 | ₩65,156 | ₩64,524 | ₩65,022 | +0.77% | 6.6천 |
|---|
| 2026.05.12 | ₩64,551 | ₩64,551 | ₩62,714 | ₩64,103 | -0.69% | 6천 |
|---|
| 2026.05.11 | ₩65,825 | ₩66,401 | ₩65,825 | ₩66,187 | +0.55% | 5천 |
|---|
| 2026.05.08 | ₩64,363 | ₩65,827 | ₩64,363 | ₩65,704 | +2.08% | 5.2천 |
|---|
| 2026.05.07 | ₩65,409 | ₩65,409 | ₩64,336 | ₩64,373 | -1.58% | 1.8만 |
|---|
| 2026.05.06 | ₩64,792 | ₩65,570 | ₩64,625 | ₩65,570 | +1.20% | 9.1천 |
|---|
| 2026.05.05 | ₩62,808 | ₩63,476 | ₩62,808 | ₩63,156 | +0.56% | 4.1천 |
|---|
| 2026.05.04 | ₩61,520 | ₩62,596 | ₩61,520 | ₩61,909 | +0.63% | 1.1만 |
|---|
| 2026.05.01 | ₩61,078 | ₩61,963 | ₩61,078 | ₩61,515 | +0.72% | 6.2천 |
|---|
| 2026.04.30 | ₩60,327 | ₩61,368 | ₩60,300 | ₩61,368 | +1.72% | 3.3천 |
|---|
| 2026.04.29 | ₩60,528 | ₩60,649 | ₩60,062 | ₩60,153 | -0.62% | 7.9천 |
|---|
| 2026.04.28 | ₩61,641 | ₩61,641 | ₩60,092 | ₩60,405 | -2.01% | 5.6천 |
|---|
| 2026.04.27 | ₩61,024 | ₩61,098 | ₩60,917 | ₩60,975 | -0.08% | 3.3천 |
|---|
| 2026.04.24 | ₩60,461 | ₩60,930 | ₩60,461 | ₩60,854 | +0.65% | 4천 |
|---|
| 2026.04.23 | ₩60,260 | ₩60,381 | ₩59,576 | ₩59,733 | -0.87% | 6.2천 |
|---|
| 2026.04.22 | ₩60,099 | ₩60,917 | ₩60,099 | ₩60,849 | +1.25% | 3.8천 |
|---|
| 2026.04.21 | ₩60,729 | ₩60,729 | ₩59,633 | ₩59,633 | -1.81% | 5.7천 |
|---|
| 2026.04.20 | ₩60,689 | ₩60,689 | ₩60,072 | ₩60,320 | -0.61% | 4.8천 |
|---|
| 2026.04.17 | ₩60,917 | ₩61,239 | ₩60,817 | ₩60,882 | -0.06% | 3.3천 |
|---|
| 2026.04.16 | ₩59,831 | ₩59,911 | ₩59,744 | ₩59,898 | +0.11% | 1.5만 |
|---|
| 2026.04.15 | ₩59,120 | ₩59,657 | ₩59,120 | ₩59,603 | +0.82% | 7.4천 |
|---|
| 2026.04.14 | ₩59,080 | ₩59,545 | ₩59,080 | ₩59,413 | +0.56% | 2.3만 |
|---|
| 2026.04.13 | ₩57,511 | ₩58,691 | ₩57,511 | ₩58,604 | +1.90% | 2.5만 |
|---|
| 2026.04.10 | ₩58,517 | ₩58,517 | ₩58,021 | ₩58,172 | -0.59% | 1.2만 |
|---|
| 2026.04.09 | ₩57,538 | ₩58,048 | ₩57,283 | ₩57,926 | +0.67% | 2.7만 |
|---|
| 2026.04.08 | ₩55,299 | ₩58,182 | ₩55,299 | ₩57,948 | +4.79% | 6.8천 |
|---|
| 2026.04.07 | ₩54,655 | ₩55,044 | ₩54,454 | ₩55,040 | +0.70% | 6.1천 |
|---|
| 2026.04.06 | ₩54,172 | ₩55,178 | ₩54,172 | ₩54,996 | +1.52% | 74.2만 |
|---|
| 2026.04.02 | ₩53,328 | ₩54,347 | ₩53,328 | ₩54,286 | +1.80% | 1.2만 |
|---|
| 2026.04.01 | ₩54,843 | ₩55,285 | ₩54,829 | ₩54,829 | -0.02% | 4.8천 |
|---|
| 2026.03.31 | ₩52,590 | ₩54,392 | ₩52,590 | ₩54,392 | +3.43% | 7.8천 |
|---|
| 2026.03.30 | ₩53,261 | ₩53,328 | ₩52,335 | ₩52,590 | -1.26% | 9.6천 |
|---|
| 2026.03.27 | ₩53,046 | ₩56,030 | ₩52,704 | ₩53,277 | +0.43% | 1.4만 |
|---|
| 2026.03.26 | ₩54,119 | ₩54,441 | ₩52,885 | ₩53,435 | -1.26% | 1.3만 |
|---|
| 2026.03.25 | ₩54,990 | ₩55,540 | ₩54,990 | ₩55,080 | +0.16% | 4.2천 |
|---|
| 2026.03.24 | ₩54,159 | ₩54,896 | ₩54,159 | ₩54,681 | +0.96% | 6.8천 |
|---|
| 2026.03.23 | ₩55,419 | ₩55,882 | ₩55,017 | ₩55,576 | +0.28% | 3.1천 |
|---|
| 2026.03.20 | ₩55,540 | ₩55,540 | ₩53,763 | ₩53,828 | -3.08% | 8.8천 |
|---|
| 2026.03.19 | ₩54,320 | ₩55,701 | ₩54,320 | ₩55,666 | +2.48% | 8.3천 |
|---|
| 2026.03.18 | ₩56,532 | ₩56,532 | ₩55,611 | ₩55,611 | -1.63% | 7.8천 |
|---|
| 2026.03.17 | ₩56,747 | ₩56,941 | ₩56,653 | ₩56,711 | -0.06% | 7.2천 |
|---|
| 2026.03.16 | ₩56,036 | ₩56,586 | ₩56,036 | ₩56,392 | +0.63% | 4.4천 |
|---|
| 2026.03.13 | ₩55,500 | ₩56,016 | ₩54,850 | ₩54,875 | -1.13% | 1.2만 |
|---|
| 2026.03.12 | ₩55,996 | ₩55,996 | ₩55,099 | ₩55,142 | -1.53% | 9.6천 |
|---|
| 2026.03.11 | ₩57,028 | ₩57,344 | ₩56,955 | ₩57,294 | +0.47% | 2.8천 |
|---|
| 2026.03.10 | ₩56,438 | ₩58,123 | ₩56,438 | ₩57,116 | +1.20% | 3.6천 |
|---|
| 2026.03.09 | ₩54,910 | ₩56,787 | ₩54,910 | ₩56,618 | +3.11% | 7.8천 |
|---|
| 2026.03.06 | ₩54,494 | ₩55,768 | ₩54,494 | ₩55,316 | +1.51% | 8.3천 |
|---|
| 2026.03.05 | ₩57,096 | ₩57,096 | ₩55,366 | ₩55,701 | -2.44% | 1.4만 |
|---|
| 2026.03.04 | ₩56,385 | ₩57,659 | ₩56,385 | ₩57,243 | +1.52% | 1.8만 |
|---|
| 2026.03.03 | ₩56,211 | ₩56,666 | ₩55,165 | ₩56,430 | +0.39% | 2.2만 |
|---|
| 2026.03.02 | ₩59,523 | ₩59,818 | ₩58,973 | ₩59,442 | -0.14% | 4.7만 |
|---|
| 2026.02.27 | ₩59,858 | ₩60,320 | ₩59,858 | ₩60,296 | +0.73% | 8.1천 |
|---|
| 2026.02.26 | ₩61,145 | ₩61,145 | ₩60,166 | ₩60,583 | -0.92% | 1.1만 |
|---|
| 2026.02.25 | ₩60,913 | ₩61,360 | ₩60,863 | ₩61,346 | +0.71% | 1.5만 |
|---|
| 2026.02.24 | ₩59,657 | ₩60,662 | ₩59,657 | ₩60,591 | +1.57% | 1.1만 |
|---|
| 2026.02.23 | ₩60,086 | ₩60,086 | ₩59,556 | ₩59,576 | -0.85% | 4.5천 |
|---|
| 2026.02.20 | ₩58,530 | ₩60,145 | ₩58,530 | ₩60,145 | +2.76% | 8.4천 |
|---|
| 2026.02.19 | ₩58,597 | ₩59,067 | ₩58,584 | ₩58,989 | +0.67% | 1.6만 |
|---|
| 2026.02.18 | ₩58,812 | ₩59,335 | ₩58,812 | ₩59,057 | +0.42% | 1.6만 |
|---|
| 2026.02.17 | ₩58,557 | ₩58,718 | ₩58,014 | ₩58,503 | -0.09% | 5.4천 |
|---|
| 2026.02.13 | ₩58,182 | ₩58,933 | ₩58,182 | ₩58,872 | +1.19% | 7.4천 |
|---|
| 2026.02.12 | ₩59,147 | ₩59,295 | ₩58,155 | ₩58,330 | -1.38% | 1.4만 |
|---|
| 2026.02.11 | ₩58,624 | ₩59,021 | ₩58,423 | ₩59,021 | +0.68% | 1.5만 |
|---|
| 2026.02.10 | ₩58,302 | ₩58,434 | ₩58,208 | ₩58,239 | -0.11% | 1.2만 |
|---|
| 2026.02.09 | ₩57,176 | ₩58,329 | ₩57,176 | ₩58,195 | +1.78% | 1.7만 |
|---|
| 2026.02.06 | ₩56,693 | ₩57,700 | ₩56,693 | ₩57,700 | +1.78% | 91.7만 |
|---|
| 2026.02.05 | ₩56,063 | ₩56,506 | ₩55,916 | ₩56,099 | +0.06% | 1.4만 |
|---|
| 2026.02.04 | ₩57,659 | ₩57,659 | ₩56,224 | ₩56,499 | -2.01% | 1만 |
|---|
| 2026.02.03 | ₩55,634 | ₩57,793 | ₩55,634 | ₩57,466 | +3.29% | 1.2만 |
|---|
| 2026.02.02 | ₩56,438 | ₩56,878 | ₩56,438 | ₩56,827 | +0.69% | 5.7천 |
|---|
| 2026.01.30 | ₩57,283 | ₩57,283 | ₩56,170 | ₩56,322 | -1.68% | 3.6천 |
|---|
| 2026.01.29 | ₩57,739 | ₩57,753 | ₩56,050 | ₩57,476 | -0.46% | 5.2천 |
|---|
| 2026.01.28 | ₩57,484 | ₩57,699 | ₩57,082 | ₩57,510 | +0.04% | 1.2만 |
|---|
| 2026.01.27 | ₩55,594 | ₩57,222 | ₩55,594 | ₩57,222 | +2.93% | 8.3천 |
|---|
| 2026.01.26 | ₩55,527 | ₩56,264 | ₩55,527 | ₩56,158 | +1.14% | 1만 |
|---|
| 2026.01.23 | ₩55,138 | ₩55,976 | ₩55,138 | ₩55,936 | +1.45% | 4.2천 |
|---|
| 2026.01.22 | ₩55,399 | ₩55,741 | ₩55,399 | ₩55,556 | +0.28% | 7.4천 |
|---|
| 2026.01.21 | ₩54,467 | ₩55,285 | ₩54,467 | ₩55,155 | +1.26% | 3.3만 |
|---|
| 2026.01.20 | ₩54,762 | ₩54,762 | ₩54,373 | ₩54,420 | -0.62% | 7.1천 |
|---|
| 2026.01.16 | ₩54,742 | ₩54,824 | ₩54,548 | ₩54,816 | +0.13% | 5.5천 |
|---|
| 2026.01.15 | ₩54,910 | ₩54,990 | ₩54,679 | ₩54,679 | -0.42% | 9.8천 |
|---|
| 2026.01.14 | ₩54,146 | ₩54,372 | ₩54,092 | ₩54,372 | +0.42% | 3.4천 |
|---|
| 2026.01.13 | ₩54,387 | ₩54,400 | ₩54,119 | ₩54,162 | -0.41% | 7.2천 |
|---|
| 2026.01.12 | ₩54,186 | ₩54,615 | ₩54,186 | ₩54,615 | +0.79% | 4.2천 |
|---|
| 2026.01.09 | ₩53,247 | ₩53,944 | ₩53,247 | ₩53,944 | +1.31% | 2.5만 |
|---|
| 2026.01.08 | ₩53,301 | ₩53,690 | ₩53,301 | ₩53,663 | +0.68% | 1.1만 |
|---|
| 2026.01.07 | ₩53,837 | ₩53,837 | ₩53,448 | ₩53,589 | -0.46% | 1만 |
|---|
| 2026.01.06 | ₩53,623 | ₩54,052 | ₩53,623 | ₩53,938 | +0.59% | 6.3천 |
|---|
| 2026.01.05 | ₩53,368 | ₩53,509 | ₩53,368 | ₩53,464 | +0.18% | 4.6천 |
|---|
| 2026.01.02 | ₩51,920 | ₩52,794 | ₩51,920 | ₩52,794 | +1.68% | 1.3만 |
|---|
| 2025.12.31 | ₩51,551 | ₩51,651 | ₩51,470 | ₩51,470 | -0.16% | 1.4천 |
|---|
| 2025.12.30 | ₩51,713 | ₩51,759 | ₩51,558 | ₩51,637 | -0.15% | 5.4천 |
|---|
| 2025.12.29 | ₩51,584 | ₩51,651 | ₩51,410 | ₩51,584 | 0.00% | 3천 |
|---|
| 2025.12.26 | ₩51,169 | ₩51,866 | ₩51,169 | ₩51,799 | +1.23% | 5.2천 |
|---|
| 2025.12.24 | ₩51,470 | ₩51,665 | ₩51,410 | ₩51,537 | +0.13% | 9.7천 |
|---|
| 2025.12.23 | ₩51,048 | ₩51,356 | ₩51,048 | ₩51,276 | +0.45% | 5.6천 |
|---|
| 2025.12.22 | ₩50,324 | ₩51,129 | ₩50,324 | ₩50,954 | +1.25% | 8.4천 |
|---|
| 2025.12.19 | ₩50,673 | ₩51,196 | ₩50,659 | ₩50,821 | +0.29% | 5.4천 |
|---|
| 2025.12.18 | ₩50,592 | ₩50,847 | ₩50,592 | ₩50,726 | +0.27% | 2.9천 |
|---|
| 2025.12.17 | ₩50,646 | ₩50,686 | ₩50,002 | ₩50,057 | -1.16% | 5.1천 |
|---|
| 2025.12.16 | ₩50,557 | ₩50,557 | ₩50,244 | ₩50,458 | -0.20% | 1.4만 |
|---|
| 2025.12.15 | ₩51,269 | ₩51,269 | ₩50,901 | ₩50,949 | -0.63% | 8천 |
|---|
| 2025.12.12 | ₩51,497 | ₩51,497 | ₩50,847 | ₩50,901 | -1.16% | 7.8천 |
|---|
| 2025.12.11 | ₩51,129 | ₩51,517 | ₩51,129 | ₩51,437 | +0.60% | 8.4천 |
|---|
| 2025.12.10 | ₩50,820 | ₩51,571 | ₩50,820 | ₩51,536 | +1.41% | 1.9만 |
|---|
| 2025.12.09 | ₩50,769 | ₩51,005 | ₩50,753 | ₩50,954 | +0.36% | 5.3천 |
|---|
| 2025.12.08 | ₩50,921 | ₩50,968 | ₩50,914 | ₩50,941 | +0.04% | 6천 |
|---|
| 2025.12.05 | ₩51,304 | ₩51,424 | ₩50,941 | ₩51,008 | -0.58% | 5.7천 |
|---|
| 2025.12.04 | ₩50,726 | ₩50,941 | ₩50,726 | ₩50,854 | +0.25% | 5.3천 |
|---|
| 2025.12.03 | ₩50,686 | ₩50,883 | ₩50,686 | ₩50,883 | +0.39% | 5.2천 |
|---|
| 2025.12.02 | ₩50,512 | ₩50,800 | ₩50,512 | ₩50,791 | +0.55% | 4천 |
|---|
| 2025.12.01 | ₩50,606 | ₩50,726 | ₩50,534 | ₩50,559 | -0.09% | 3.3천 |
|---|
| 2025.11.28 | ₩50,311 | ₩50,543 | ₩50,311 | ₩50,543 | +0.46% | 1천 |
|---|
| 2025.11.26 | ₩50,429 | ₩50,552 | ₩50,404 | ₩50,501 | +0.14% | 4.4천 |
|---|
| 2025.11.25 | ₩50,136 | ₩50,136 | ₩49,640 | ₩50,083 | -0.11% | 6.7천 |
|---|
| 2025.11.24 | ₩49,627 | ₩50,016 | ₩49,627 | ₩50,005 | +0.76% | 4.5천 |
|---|
| 2025.11.21 | ₩48,661 | ₩49,325 | ₩48,661 | ₩49,230 | +1.17% | 1.4만 |
|---|
| 2025.11.20 | ₩49,251 | ₩50,076 | ₩49,183 | ₩49,183 | -0.14% | 9.6천 |
|---|
| 2025.11.19 | ₩49,821 | ₩49,903 | ₩49,493 | ₩49,710 | -0.22% | 5.9천 |
|---|
| 2025.11.18 | ₩49,586 | ₩50,050 | ₩49,586 | ₩49,931 | +0.69% | 9.8천 |
|---|
| 2025.11.17 | ₩50,611 | ₩50,646 | ₩50,088 | ₩50,171 | -0.87% | 3천 |
|---|
| 2025.11.14 | ₩50,056 | ₩51,021 | ₩50,056 | ₩50,677 | +1.24% | 4천 |
|---|
| 2025.11.13 | ₩51,276 | ₩51,390 | ₩50,663 | ₩50,746 | -1.03% | 4.6천 |
|---|
| 2025.11.12 | ₩51,544 | ₩51,544 | ₩51,330 | ₩51,383 | -0.31% | 6천 |
|---|
| 2025.11.11 | ₩51,304 | ₩51,556 | ₩51,303 | ₩51,537 | +0.45% | 3.9천 |
|---|
| 2025.11.10 | ₩51,129 | ₩51,330 | ₩51,041 | ₩51,330 | +0.39% | 6.8천 |
|---|
| 2025.11.07 | ₩50,244 | ₩50,498 | ₩50,056 | ₩50,425 | +0.36% | 7.6천 |
|---|
| 2025.11.06 | ₩51,008 | ₩51,008 | ₩50,565 | ₩50,647 | -0.71% | 2.8천 |
|---|
| 2025.11.05 | ₩50,257 | ₩51,276 | ₩50,257 | ₩51,276 | +2.03% | 7.5천 |
|---|
| 2025.11.04 | ₩51,021 | ₩51,155 | ₩50,740 | ₩50,766 | -0.50% | 8.7천 |
|---|
| 2025.11.03 | ₩51,678 | ₩51,745 | ₩51,575 | ₩51,678 | 0.00% | 2.1천 |
|---|
| 2025.10.31 | ₩52,000 | ₩52,000 | ₩51,267 | ₩51,371 | -1.21% | 4.5천 |
|---|
| 2025.10.30 | ₩51,316 | ₩51,625 | ₩51,316 | ₩51,437 | +0.24% | 1.1만 |
|---|
| 2025.10.29 | ₩51,638 | ₩52,309 | ₩51,638 | ₩52,031 | +0.76% | 3.2만 |
|---|
| 2025.10.28 | ₩51,461 | ₩51,661 | ₩51,461 | ₩51,654 | +0.38% | 9천 |
|---|
| 2025.10.27 | ₩51,142 | ₩51,719 | ₩51,142 | ₩51,698 | +1.09% | 1.2만 |
|---|
| 2025.10.24 | ₩51,108 | ₩51,236 | ₩51,108 | ₩51,145 | +0.07% | 3천 |
|---|
| 2025.10.23 | ₩50,190 | ₩50,917 | ₩50,190 | ₩50,883 | +1.38% | 2.8천 |
|---|
| 2025.10.22 | ₩50,355 | ₩50,425 | ₩49,989 | ₩50,237 | -0.23% | 1.2만 |
|---|
| 2025.10.21 | ₩49,962 | ₩50,498 | ₩49,962 | ₩50,378 | +0.83% | 6.9천 |
|---|
| 2025.10.20 | ₩50,619 | ₩50,968 | ₩50,606 | ₩50,968 | +0.69% | 1만 |
|---|
| 2025.10.17 | ₩49,305 | ₩50,257 | ₩49,305 | ₩50,084 | +1.58% | 1.5만 |
|---|
| 2025.10.16 | ₩50,203 | ₩50,304 | ₩49,908 | ₩49,966 | -0.47% | 18.4만 |
|---|
| 2025.10.15 | ₩49,892 | ₩50,069 | ₩49,801 | ₩49,961 | +0.14% | 4.4천 |
|---|
| 2025.10.14 | ₩49,037 | ₩49,452 | ₩49,037 | ₩49,266 | +0.47% | 5.8천 |
|---|
| 2025.10.13 | ₩49,667 | ₩50,579 | ₩49,667 | ₩49,868 | +0.40% | 95.2만 |
|---|
| 2025.10.10 | ₩50,042 | ₩50,042 | ₩48,567 | ₩48,649 | -2.78% | 71.1만 |
|---|