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 | ₩64,185 | ₩64,276 | ₩64,125 | ₩64,268 | +0.13% | 6.1천 |
| 2026.10.08 | ₩63,898 | ₩64,125 | ₩63,256 | ₩63,479 | -0.65% | 3.1만 |
| 2026.10.07 | ₩64,085 | ₩64,946 | ₩64,085 | ₩64,842 | +1.18% | 8천 |
| 2026.10.06 | ₩65,688 | ₩65,701 | ₩65,314 | ₩65,388 | -0.46% | 9.8천 |
| 2026.10.05 | ₩65,861 | ₩66,289 | ₩65,861 | ₩66,162 | +0.46% | 1만 |
| 2026.10.02 | ₩65,260 | ₩65,260 | ₩64,552 | ₩65,249 | -0.02% | 8.8천 |
| 2026.10.01 | ₩64,125 | ₩64,552 | ₩63,230 | ₩64,544 | +0.65% | 2.8만 |
| 2026.09.30 | ₩64,432 | ₩64,499 | ₩64,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,264 |
| -0.26% |
| 1.4만 |
| 2026.09.29 | ₩64,944 | ₩65,243 | ₩64,940 | ₩65,243 | +0.46% | 4.4천 |
|---|
| 2026.09.28 | ₩64,405 | ₩65,501 | ₩64,405 | ₩65,394 | +1.53% | 4.3천 |
|---|
| 2026.09.25 | ₩66,008 | ₩66,316 | ₩65,963 | ₩66,219 | +0.32% | 1.7만 |
|---|
| 2026.09.24 | ₩65,821 | ₩65,988 | ₩64,565 | ₩65,521 | -0.46% | 1.6만 |
|---|
| 2026.09.23 | ₩66,690 | ₩66,690 | ₩65,888 | ₩66,096 | -0.89% | 6.5천 |
|---|
| 2026.09.22 | ₩66,783 | ₩67,351 | ₩66,583 | ₩67,351 | +0.85% | 5.3천 |
|---|
| 2026.09.21 | ₩67,291 | ₩67,825 | ₩67,291 | ₩67,647 | +0.53% | 8.1천 |
|---|
| 2026.09.18 | ₩65,541 | ₩65,817 | ₩65,340 | ₩65,709 | +0.26% | 3천 |
|---|
| 2026.09.17 | ₩65,327 | ₩66,273 | ₩64,793 | ₩66,094 | +1.17% | 5.6천 |
|---|
| 2026.09.16 | ₩65,046 | ₩65,574 | ₩64,512 | ₩64,734 | -0.48% | 9.7천 |
|---|
| 2026.09.15 | ₩65,848 | ₩65,848 | ₩64,659 | ₩64,875 | -1.48% | 7.6천 |
|---|
| 2026.09.14 | ₩64,806 | ₩65,447 | ₩64,619 | ₩64,837 | +0.05% | 9천 |
|---|
| 2026.09.11 | ₩66,489 | ₩66,963 | ₩66,489 | ₩66,817 | +0.49% | 9.1천 |
|---|
| 2026.09.10 | ₩66,289 | ₩66,529 | ₩65,929 | ₩65,929 | -0.54% | 4.4천 |
|---|
| 2026.09.09 | ₩67,521 | ₩67,692 | ₩66,984 | ₩67,156 | -0.54% | 8천 |
|---|
| 2026.09.08 | ₩68,092 | ₩68,092 | ₩67,585 | ₩67,712 | -0.56% | 3만 |
|---|
| 2026.09.04 | ₩66,797 | ₩67,358 | ₩66,797 | ₩67,291 | +0.74% | 7.4천 |
|---|
| 2026.09.03 | ₩65,788 | ₩66,402 | ₩65,581 | ₩66,360 | +0.87% | 1.4만 |
|---|
| 2026.09.02 | ₩65,681 | ₩65,848 | ₩65,608 | ₩65,795 | +0.17% | 4.4천 |
|---|
| 2026.09.01 | ₩65,828 | ₩65,875 | ₩65,240 | ₩65,368 | -0.70% | 7.7천 |
|---|
| 2026.08.31 | ₩65,708 | ₩65,808 | ₩65,193 | ₩65,463 | -0.37% | 8.1천 |
|---|
| 2026.08.28 | ₩65,915 | ₩66,022 | ₩65,380 | ₩65,545 | -0.56% | 6.4천 |
|---|
| 2026.08.27 | ₩66,062 | ₩66,195 | ₩65,728 | ₩66,071 | +0.01% | 8.6천 |
|---|
| 2026.08.26 | ₩66,169 | ₩66,342 | ₩65,967 | ₩66,122 | -0.07% | 5천 |
|---|
| 2026.08.25 | ₩66,115 | ₩66,129 | ₩65,821 | ₩66,088 | -0.04% | 7.2천 |
|---|
| 2026.08.24 | ₩65,594 | ₩65,594 | ₩64,873 | ₩65,029 | -0.86% | 4.8천 |
|---|
| 2026.08.21 | ₩66,222 | ₩66,422 | ₩66,222 | ₩66,257 | +0.05% | 3.1천 |
|---|
| 2026.08.20 | ₩65,066 | ₩65,153 | ₩64,773 | ₩64,982 | -0.13% | 3.6천 |
|---|
| 2026.08.19 | ₩64,726 | ₩64,726 | ₩64,143 | ₩64,487 | -0.37% | 5.2천 |
|---|
| 2026.08.18 | ₩64,913 | ₩64,913 | ₩63,697 | ₩63,807 | -1.70% | 1.3만 |
|---|
| 2026.08.17 | ₩66,302 | ₩66,396 | ₩65,795 | ₩65,877 | -0.64% | 7.8천 |
|---|
| 2026.08.14 | ₩65,553 | ₩65,553 | ₩64,966 | ₩65,229 | -0.49% | 6천 |
|---|
| 2026.08.13 | ₩64,966 | ₩65,637 | ₩64,966 | ₩65,254 | +0.44% | 6.9천 |
|---|
| 2026.08.12 | ₩65,372 | ₩65,501 | ₩65,073 | ₩65,364 | -0.01% | 7.1천 |
|---|
| 2026.08.11 | ₩64,833 | ₩65,033 | ₩64,352 | ₩64,561 | -0.42% | 5.9천 |
|---|
| 2026.08.10 | ₩64,240 | ₩64,258 | ₩64,031 | ₩64,081 | -0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩65,006 | ₩65,006 | ₩64,191 | ₩64,481 | -0.81% | 6.1천 |
|---|
| 2026.08.06 | ₩64,191 | ₩64,759 | ₩64,125 | ₩64,209 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩66,663 | ₩66,663 | ₩64,981 | ₩65,123 | -2.31% | 7.9천 |
|---|
| 2026.08.04 | ₩64,232 | ₩65,386 | ₩64,232 | ₩65,274 | +1.62% | 7.2천 |
|---|
| 2026.08.03 | ₩63,537 | ₩63,964 | ₩62,869 | ₩63,926 | +0.61% | 5.6천 |
|---|
| 2026.07.31 | ₩64,071 | ₩64,392 | ₩63,403 | ₩63,493 | -0.90% | 16.5만 |
|---|
| 2026.07.30 | ₩60,531 | ₩63,006 | ₩60,531 | ₩63,006 | +4.09% | 3.6천 |
|---|
| 2026.07.29 | ₩60,852 | ₩60,852 | ₩59,770 | ₩60,138 | -1.17% | 5.2천 |
|---|
| 2026.07.28 | ₩61,125 | ₩61,426 | ₩61,052 | ₩61,120 | -0.01% | 3.7천 |
|---|
| 2026.07.27 | ₩62,722 | ₩62,722 | ₩61,736 | ₩62,284 | -0.70% | 1.1만 |
|---|
| 2026.07.24 | ₩62,375 | ₩62,709 | ₩61,867 | ₩62,027 | -0.56% | 6.5천 |
|---|
| 2026.07.23 | ₩63,383 | ₩63,383 | ₩62,548 | ₩63,065 | -0.50% | 6천 |
|---|
| 2026.07.22 | ₩63,724 | ₩63,864 | ₩63,443 | ₩63,606 | -0.18% | 6.8천 |
|---|
| 2026.07.21 | ₩63,310 | ₩63,964 | ₩63,270 | ₩63,769 | +0.73% | 5.2천 |
|---|
| 2026.07.20 | ₩62,261 | ₩62,375 | ₩61,852 | ₩61,852 | -0.66% | 3.1천 |
|---|
| 2026.07.17 | ₩60,678 | ₩62,094 | ₩60,678 | ₩61,781 | +1.82% | 1.9천 |
|---|
| 2026.07.16 | ₩62,214 | ₩62,459 | ₩60,384 | ₩61,944 | -0.43% | 9.3천 |
|---|
| 2026.07.15 | ₩62,789 | ₩63,697 | ₩62,702 | ₩63,422 | +1.01% | 6.2천 |
|---|
| 2026.07.14 | ₩63,697 | ₩63,764 | ₩63,577 | ₩63,740 | +0.07% | 1만 |
|---|
| 2026.07.13 | ₩63,136 | ₩63,290 | ₩62,495 | ₩62,599 | -0.85% | 7.4천 |
|---|
| 2026.07.10 | ₩64,298 | ₩64,980 | ₩64,298 | ₩64,761 | +0.72% | 6.7천 |
|---|
| 2026.07.09 | ₩64,753 | ₩66,783 | ₩61,867 | ₩64,623 | -0.20% | 3.3만 |
|---|
| 2026.07.08 | ₩63,457 | ₩64,365 | ₩63,016 | ₩64,246 | +1.24% | 6.8천 |
|---|
| 2026.07.07 | ₩64,098 | ₩64,475 | ₩63,898 | ₩64,106 | +0.01% | 8천 |
|---|
| 2026.07.06 | ₩65,781 | ₩66,087 | ₩65,781 | ₩66,026 | +0.37% | 3.4천 |
|---|
| 2026.07.02 | ₩64,111 | ₩64,485 | ₩62,749 | ₩63,594 | -0.81% | 2.3천 |
|---|
| 2026.07.01 | ₩63,336 | ₩64,986 | ₩63,336 | ₩64,372 | +1.63% | 9.8천 |
|---|
| 2026.06.30 | ₩66,783 | ₩66,783 | ₩65,581 | ₩65,968 | -1.22% | 4천 |
|---|
| 2026.06.29 | ₩64,432 | ₩65,287 | ₩64,085 | ₩65,287 | +1.33% | 9.6천 |
|---|
| 2026.06.26 | ₩64,525 | ₩65,554 | ₩64,525 | ₩65,073 | +0.85% | 1.1만 |
|---|
| 2026.06.25 | ₩66,529 | ₩66,529 | ₩65,573 | ₩65,764 | -1.15% | 6.8천 |
|---|
| 2026.06.24 | ₩64,539 | ₩64,646 | ₩63,898 | ₩64,408 | -0.20% | 6천 |
|---|
| 2026.06.23 | ₩65,461 | ₩65,754 | ₩64,966 | ₩65,020 | -0.67% | 8.7천 |
|---|
| 2026.06.22 | ₩67,678 | ₩68,800 | ₩66,115 | ₩68,653 | +1.44% | 1.3만 |
|---|
| 2026.06.18 | ₩67,972 | ₩68,400 | ₩67,972 | ₩68,231 | +0.38% | 6.8천 |
|---|
| 2026.06.17 | ₩67,805 | ₩67,959 | ₩66,449 | ₩66,600 | -1.78% | 1.4만 |
|---|
| 2026.06.16 | ₩67,050 | ₩67,565 | ₩66,670 | ₩66,714 | -0.50% | 7.4천 |
|---|
| 2026.06.15 | ₩67,171 | ₩67,543 | ₩67,171 | ₩67,418 | +0.37% | 8.3천 |
|---|
| 2026.06.12 | ₩65,046 | ₩65,808 | ₩65,046 | ₩65,570 | +0.81% | 8.8천 |
|---|
| 2026.06.11 | ₩63,203 | ₩65,327 | ₩63,203 | ₩65,307 | +3.33% | 1.7만 |
|---|
| 2026.06.10 | ₩62,428 | ₩63,853 | ₩62,234 | ₩62,253 | -0.28% | 3.8천 |
|---|
| 2026.06.09 | ₩64,031 | ₩64,646 | ₩62,081 | ₩63,083 | -1.48% | 7.4천 |
|---|
| 2026.06.08 | ₩62,014 | ₩63,483 | ₩62,014 | ₩63,096 | +1.74% | 40.9만 |
|---|
| 2026.06.05 | ₩63,312 | ₩63,312 | ₩61,920 | ₩62,010 | -2.06% | 1.2만 |
|---|
| 2026.06.04 | ₩66,155 | ₩66,543 | ₩65,340 | ₩65,968 | -0.28% | 8.9천 |
|---|
| 2026.06.03 | ₩68,106 | ₩68,106 | ₩61,292 | ₩67,177 | -1.36% | 1.1만 |
|---|
| 2026.06.02 | ₩67,879 | ₩68,293 | ₩67,772 | ₩68,173 | +0.43% | 7.2천 |
|---|
| 2026.06.01 | ₩66,984 | ₩67,765 | ₩66,857 | ₩67,505 | +0.78% | 1.6만 |
|---|
| 2026.05.29 | ₩65,614 | ₩65,795 | ₩65,514 | ₩65,600 | -0.02% | 1.5만 |
|---|
| 2026.05.28 | ₩63,871 | ₩66,075 | ₩63,871 | ₩65,927 | +3.22% | 8.2천 |
|---|
| 2026.05.27 | ₩65,875 | ₩65,875 | ₩65,167 | ₩65,565 | -0.47% | 6천 |
|---|
| 2026.05.26 | ₩65,314 | ₩65,541 | ₩64,111 | ₩65,507 | +0.30% | 8.4천 |
|---|
| 2026.05.22 | ₩63,457 | ₩63,586 | ₩62,896 | ₩63,234 | -0.35% | 6천 |
|---|
| 2026.05.21 | ₩62,909 | ₩63,697 | ₩62,668 | ₩63,355 | +0.71% | 6.9천 |
|---|
| 2026.05.20 | ₩60,932 | ₩62,970 | ₩60,932 | ₩62,970 | +3.35% | 8.2천 |
|---|
| 2026.05.19 | ₩61,393 | ₩62,194 | ₩61,092 | ₩61,640 | +0.40% | 4.8천 |
|---|
| 2026.05.18 | ₩62,909 | ₩62,917 | ₩62,107 | ₩62,590 | -0.51% | 8.2천 |
|---|
| 2026.05.15 | ₩62,388 | ₩62,628 | ₩62,334 | ₩62,396 | +0.01% | 4.5천 |
|---|
| 2026.05.14 | ₩64,512 | ₩64,873 | ₩64,512 | ₩64,691 | +0.28% | 6.5천 |
|---|
| 2026.05.13 | ₩64,285 | ₩64,914 | ₩64,285 | ₩64,781 | +0.77% | 6.6천 |
|---|
| 2026.05.12 | ₩64,312 | ₩64,312 | ₩62,481 | ₩63,865 | -0.69% | 6천 |
|---|
| 2026.05.11 | ₩65,581 | ₩66,155 | ₩65,581 | ₩65,942 | +0.55% | 5천 |
|---|
| 2026.05.08 | ₩64,125 | ₩65,583 | ₩64,125 | ₩65,461 | +2.08% | 5.2천 |
|---|
| 2026.05.07 | ₩65,167 | ₩65,167 | ₩64,098 | ₩64,134 | -1.58% | 1.8만 |
|---|
| 2026.05.06 | ₩64,552 | ₩65,327 | ₩64,385 | ₩65,327 | +1.20% | 9.1천 |
|---|
| 2026.05.05 | ₩62,575 | ₩63,240 | ₩62,575 | ₩62,922 | +0.56% | 4.1천 |
|---|
| 2026.05.04 | ₩61,292 | ₩62,364 | ₩61,292 | ₩61,680 | +0.63% | 1.1만 |
|---|
| 2026.05.01 | ₩60,852 | ₩61,733 | ₩60,852 | ₩61,287 | +0.72% | 6.2천 |
|---|
| 2026.04.30 | ₩60,103 | ₩61,140 | ₩60,077 | ₩61,140 | +1.72% | 3.3천 |
|---|
| 2026.04.29 | ₩60,304 | ₩60,424 | ₩59,839 | ₩59,930 | -0.62% | 7.9천 |
|---|
| 2026.04.28 | ₩61,413 | ₩61,413 | ₩59,870 | ₩60,181 | -2.01% | 5.6천 |
|---|
| 2026.04.27 | ₩60,798 | ₩60,872 | ₩60,691 | ₩60,749 | -0.08% | 3.3천 |
|---|
| 2026.04.24 | ₩60,237 | ₩60,705 | ₩60,237 | ₩60,629 | +0.65% | 4천 |
|---|
| 2026.04.23 | ₩60,037 | ₩60,157 | ₩59,355 | ₩59,512 | -0.87% | 6.2천 |
|---|
| 2026.04.22 | ₩59,876 | ₩60,691 | ₩59,876 | ₩60,623 | +1.25% | 3.8천 |
|---|
| 2026.04.21 | ₩60,504 | ₩60,504 | ₩59,411 | ₩59,411 | -1.81% | 5.7천 |
|---|
| 2026.04.20 | ₩60,464 | ₩60,464 | ₩59,850 | ₩60,097 | -0.61% | 4.8천 |
|---|
| 2026.04.17 | ₩60,691 | ₩61,012 | ₩60,591 | ₩60,657 | -0.06% | 3.3천 |
|---|
| 2026.04.16 | ₩59,609 | ₩59,689 | ₩59,522 | ₩59,676 | +0.11% | 1.5만 |
|---|
| 2026.04.15 | ₩58,901 | ₩59,436 | ₩58,901 | ₩59,382 | +0.82% | 7.4천 |
|---|
| 2026.04.14 | ₩58,861 | ₩59,325 | ₩58,861 | ₩59,192 | +0.56% | 2.3만 |
|---|
| 2026.04.13 | ₩57,298 | ₩58,474 | ₩57,298 | ₩58,387 | +1.90% | 2.5만 |
|---|
| 2026.04.10 | ₩58,300 | ₩58,300 | ₩57,806 | ₩57,957 | -0.59% | 1.2만 |
|---|
| 2026.04.09 | ₩57,325 | ₩57,832 | ₩57,071 | ₩57,711 | +0.67% | 2.7만 |
|---|
| 2026.04.08 | ₩55,094 | ₩57,966 | ₩55,094 | ₩57,734 | +4.79% | 6.8천 |
|---|
| 2026.04.07 | ₩54,453 | ₩54,840 | ₩54,252 | ₩54,836 | +0.70% | 6.1천 |
|---|
| 2026.04.06 | ₩53,972 | ₩54,974 | ₩53,972 | ₩54,792 | +1.52% | 74.2만 |
|---|
| 2026.04.02 | ₩53,130 | ₩54,145 | ₩53,130 | ₩54,085 | +1.80% | 1.2만 |
|---|
| 2026.04.01 | ₩54,640 | ₩55,080 | ₩54,626 | ₩54,626 | -0.02% | 4.8천 |
|---|
| 2026.03.31 | ₩52,395 | ₩54,191 | ₩52,395 | ₩54,191 | +3.43% | 7.8천 |
|---|
| 2026.03.30 | ₩53,063 | ₩53,130 | ₩52,141 | ₩52,395 | -1.26% | 9.6천 |
|---|
| 2026.03.27 | ₩52,849 | ₩55,822 | ₩52,509 | ₩53,079 | +0.43% | 1.4만 |
|---|
| 2026.03.26 | ₩53,918 | ₩54,239 | ₩52,689 | ₩53,237 | -1.26% | 1.3만 |
|---|
| 2026.03.25 | ₩54,786 | ₩55,334 | ₩54,786 | ₩54,876 | +0.16% | 4.2천 |
|---|
| 2026.03.24 | ₩53,958 | ₩54,693 | ₩53,958 | ₩54,478 | +0.96% | 6.8천 |
|---|
| 2026.03.23 | ₩55,214 | ₩55,675 | ₩54,813 | ₩55,370 | +0.28% | 3.1천 |
|---|
| 2026.03.20 | ₩55,334 | ₩55,334 | ₩53,564 | ₩53,628 | -3.08% | 8.8천 |
|---|
| 2026.03.19 | ₩54,119 | ₩55,495 | ₩54,119 | ₩55,460 | +2.48% | 8.3천 |
|---|
| 2026.03.18 | ₩56,323 | ₩56,323 | ₩55,405 | ₩55,405 | -1.63% | 7.8천 |
|---|
| 2026.03.17 | ₩56,537 | ₩56,730 | ₩56,443 | ₩56,500 | -0.06% | 7.2천 |
|---|
| 2026.03.16 | ₩55,829 | ₩56,376 | ₩55,829 | ₩56,183 | +0.63% | 4.4천 |
|---|
| 2026.03.13 | ₩55,294 | ₩55,808 | ₩54,646 | ₩54,672 | -1.13% | 1.2만 |
|---|
| 2026.03.12 | ₩55,788 | ₩55,788 | ₩54,895 | ₩54,937 | -1.53% | 9.6천 |
|---|
| 2026.03.11 | ₩56,817 | ₩57,131 | ₩56,744 | ₩57,082 | +0.47% | 2.8천 |
|---|
| 2026.03.10 | ₩56,229 | ₩57,907 | ₩56,229 | ₩56,904 | +1.20% | 3.6천 |
|---|
| 2026.03.09 | ₩54,706 | ₩56,577 | ₩54,706 | ₩56,408 | +3.11% | 7.8천 |
|---|
| 2026.03.06 | ₩54,292 | ₩55,561 | ₩54,292 | ₩55,111 | +1.51% | 8.3천 |
|---|
| 2026.03.05 | ₩56,884 | ₩56,884 | ₩55,161 | ₩55,495 | -2.44% | 1.4만 |
|---|
| 2026.03.04 | ₩56,176 | ₩57,445 | ₩56,176 | ₩57,031 | +1.52% | 1.8만 |
|---|
| 2026.03.03 | ₩56,002 | ₩56,456 | ₩54,960 | ₩56,221 | +0.39% | 2.2만 |
|---|
| 2026.03.02 | ₩59,302 | ₩59,596 | ₩58,754 | ₩59,222 | -0.14% | 4.7만 |
|---|
| 2026.02.27 | ₩59,636 | ₩60,097 | ₩59,636 | ₩60,073 | +0.73% | 8.1천 |
|---|
| 2026.02.26 | ₩60,918 | ₩60,918 | ₩59,943 | ₩60,359 | -0.92% | 1.1만 |
|---|
| 2026.02.25 | ₩60,687 | ₩61,132 | ₩60,638 | ₩61,119 | +0.71% | 1.5만 |
|---|
| 2026.02.24 | ₩59,436 | ₩60,437 | ₩59,436 | ₩60,367 | +1.57% | 1.1만 |
|---|
| 2026.02.23 | ₩59,863 | ₩59,863 | ₩59,335 | ₩59,355 | -0.85% | 4.5천 |
|---|
| 2026.02.20 | ₩58,313 | ₩59,922 | ₩58,313 | ₩59,922 | +2.76% | 8.4천 |
|---|
| 2026.02.19 | ₩58,380 | ₩58,848 | ₩58,367 | ₩58,770 | +0.67% | 1.6만 |
|---|
| 2026.02.18 | ₩58,594 | ₩59,115 | ₩58,594 | ₩58,838 | +0.42% | 1.6만 |
|---|
| 2026.02.17 | ₩58,340 | ₩58,500 | ₩57,799 | ₩58,287 | -0.09% | 5.4천 |
|---|
| 2026.02.13 | ₩57,966 | ₩58,714 | ₩57,966 | ₩58,654 | +1.19% | 7.4천 |
|---|
| 2026.02.12 | ₩58,928 | ₩59,075 | ₩57,939 | ₩58,114 | -1.38% | 1.4만 |
|---|
| 2026.02.11 | ₩58,407 | ₩58,802 | ₩58,206 | ₩58,802 | +0.68% | 1.5만 |
|---|
| 2026.02.10 | ₩58,086 | ₩58,217 | ₩57,993 | ₩58,023 | -0.11% | 1.2만 |
|---|
| 2026.02.09 | ₩56,964 | ₩58,113 | ₩56,964 | ₩57,979 | +1.78% | 1.7만 |
|---|
| 2026.02.06 | ₩56,483 | ₩57,486 | ₩56,483 | ₩57,486 | +1.78% | 91.7만 |
|---|
| 2026.02.05 | ₩55,855 | ₩56,296 | ₩55,708 | ₩55,891 | +0.06% | 1.4만 |
|---|
| 2026.02.04 | ₩57,445 | ₩57,445 | ₩56,016 | ₩56,289 | -2.01% | 1만 |
|---|
| 2026.02.03 | ₩55,428 | ₩57,579 | ₩55,428 | ₩57,253 | +3.29% | 1.2만 |
|---|
| 2026.02.02 | ₩56,229 | ₩56,667 | ₩56,229 | ₩56,617 | +0.69% | 5.7천 |
|---|
| 2026.01.30 | ₩57,071 | ₩57,071 | ₩55,962 | ₩56,113 | -1.68% | 3.6천 |
|---|
| 2026.01.29 | ₩57,525 | ₩57,539 | ₩55,842 | ₩57,263 | -0.46% | 5.2천 |
|---|
| 2026.01.28 | ₩57,271 | ₩57,485 | ₩56,871 | ₩57,297 | +0.04% | 1.2만 |
|---|
| 2026.01.27 | ₩55,388 | ₩57,009 | ₩55,388 | ₩57,009 | +2.93% | 8.3천 |
|---|
| 2026.01.26 | ₩55,321 | ₩56,056 | ₩55,321 | ₩55,950 | +1.14% | 1만 |
|---|
| 2026.01.23 | ₩54,933 | ₩55,768 | ₩54,933 | ₩55,728 | +1.45% | 4.2천 |
|---|
| 2026.01.22 | ₩55,194 | ₩55,535 | ₩55,194 | ₩55,350 | +0.28% | 7.4천 |
|---|
| 2026.01.21 | ₩54,265 | ₩55,080 | ₩54,265 | ₩54,951 | +1.26% | 3.3만 |
|---|
| 2026.01.20 | ₩54,559 | ₩54,559 | ₩54,172 | ₩54,219 | -0.62% | 7.1천 |
|---|
| 2026.01.16 | ₩54,539 | ₩54,621 | ₩54,346 | ₩54,613 | +0.13% | 5.5천 |
|---|
| 2026.01.15 | ₩54,706 | ₩54,786 | ₩54,477 | ₩54,477 | -0.42% | 9.8천 |
|---|
| 2026.01.14 | ₩53,945 | ₩54,171 | ₩53,891 | ₩54,171 | +0.42% | 3.4천 |
|---|
| 2026.01.13 | ₩54,185 | ₩54,199 | ₩53,918 | ₩53,961 | -0.41% | 7.2천 |
|---|
| 2026.01.12 | ₩53,985 | ₩54,412 | ₩53,985 | ₩54,412 | +0.79% | 4.2천 |
|---|
| 2026.01.09 | ₩53,050 | ₩53,744 | ₩53,050 | ₩53,744 | +1.31% | 2.5만 |
|---|
| 2026.01.08 | ₩53,103 | ₩53,491 | ₩53,103 | ₩53,464 | +0.68% | 1.1만 |
|---|
| 2026.01.07 | ₩53,638 | ₩53,638 | ₩53,250 | ₩53,390 | -0.46% | 1만 |
|---|
| 2026.01.06 | ₩53,424 | ₩53,851 | ₩53,424 | ₩53,738 | +0.59% | 6.3천 |
|---|
| 2026.01.05 | ₩53,170 | ₩53,310 | ₩53,170 | ₩53,266 | +0.18% | 4.6천 |
|---|
| 2026.01.02 | ₩51,727 | ₩52,598 | ₩51,727 | ₩52,598 | +1.68% | 1.3만 |
|---|
| 2025.12.31 | ₩51,360 | ₩51,460 | ₩51,280 | ₩51,280 | -0.16% | 1.4천 |
|---|
| 2025.12.30 | ₩51,521 | ₩51,567 | ₩51,367 | ₩51,445 | -0.15% | 5.4천 |
|---|
| 2025.12.29 | ₩51,393 | ₩51,460 | ₩51,220 | ₩51,393 | 0.00% | 3천 |
|---|
| 2025.12.26 | ₩50,979 | ₩51,674 | ₩50,979 | ₩51,607 | +1.23% | 5.2천 |
|---|
| 2025.12.24 | ₩51,280 | ₩51,473 | ₩51,220 | ₩51,346 | +0.13% | 9.7천 |
|---|
| 2025.12.23 | ₩50,859 | ₩51,166 | ₩50,859 | ₩51,086 | +0.45% | 5.6천 |
|---|
| 2025.12.22 | ₩50,137 | ₩50,939 | ₩50,137 | ₩50,765 | +1.25% | 8.4천 |
|---|
| 2025.12.19 | ₩50,485 | ₩51,006 | ₩50,471 | ₩50,633 | +0.29% | 5.4천 |
|---|
| 2025.12.18 | ₩50,405 | ₩50,658 | ₩50,405 | ₩50,538 | +0.27% | 2.9천 |
|---|
| 2025.12.17 | ₩50,458 | ₩50,498 | ₩49,817 | ₩49,872 | -1.16% | 5.1천 |
|---|
| 2025.12.16 | ₩50,370 | ₩50,370 | ₩50,057 | ₩50,271 | -0.20% | 1.4만 |
|---|
| 2025.12.15 | ₩51,079 | ₩51,079 | ₩50,712 | ₩50,760 | -0.63% | 8천 |
|---|
| 2025.12.12 | ₩51,306 | ₩51,306 | ₩50,658 | ₩50,712 | -1.16% | 7.8천 |
|---|
| 2025.12.11 | ₩50,939 | ₩51,326 | ₩50,939 | ₩51,246 | +0.60% | 8.4천 |
|---|
| 2025.12.10 | ₩50,632 | ₩51,380 | ₩50,632 | ₩51,345 | +1.41% | 1.9만 |
|---|
| 2025.12.09 | ₩50,581 | ₩50,816 | ₩50,565 | ₩50,765 | +0.36% | 5.3천 |
|---|
| 2025.12.08 | ₩50,732 | ₩50,779 | ₩50,725 | ₩50,752 | +0.04% | 6천 |
|---|
| 2025.12.05 | ₩51,114 | ₩51,233 | ₩50,752 | ₩50,819 | -0.58% | 5.7천 |
|---|
| 2025.12.04 | ₩50,538 | ₩50,752 | ₩50,538 | ₩50,665 | +0.25% | 5.3천 |
|---|
| 2025.12.03 | ₩50,498 | ₩50,695 | ₩50,498 | ₩50,695 | +0.39% | 5.2천 |
|---|
| 2025.12.02 | ₩50,324 | ₩50,612 | ₩50,324 | ₩50,602 | +0.55% | 4천 |
|---|
| 2025.12.01 | ₩50,418 | ₩50,538 | ₩50,347 | ₩50,371 | -0.09% | 3.3천 |
|---|
| 2025.11.28 | ₩50,124 | ₩50,355 | ₩50,124 | ₩50,355 | +0.46% | 1천 |
|---|
| 2025.11.26 | ₩50,242 | ₩50,365 | ₩50,218 | ₩50,314 | +0.14% | 4.4천 |
|---|
| 2025.11.25 | ₩49,950 | ₩49,950 | ₩49,456 | ₩49,897 | -0.11% | 6.7천 |
|---|
| 2025.11.24 | ₩49,443 | ₩49,830 | ₩49,443 | ₩49,820 | +0.76% | 4.5천 |
|---|
| 2025.11.21 | ₩48,481 | ₩49,142 | ₩48,481 | ₩49,047 | +1.17% | 1.4만 |
|---|
| 2025.11.20 | ₩49,069 | ₩49,890 | ₩49,001 | ₩49,001 | -0.14% | 9.6천 |
|---|
| 2025.11.19 | ₩49,636 | ₩49,718 | ₩49,309 | ₩49,526 | -0.22% | 5.9천 |
|---|
| 2025.11.18 | ₩49,403 | ₩49,865 | ₩49,403 | ₩49,746 | +0.69% | 9.8천 |
|---|
| 2025.11.17 | ₩50,423 | ₩50,458 | ₩49,902 | ₩49,985 | -0.87% | 3천 |
|---|
| 2025.11.14 | ₩49,870 | ₩50,832 | ₩49,870 | ₩50,489 | +1.24% | 4천 |
|---|
| 2025.11.13 | ₩51,086 | ₩51,200 | ₩50,475 | ₩50,558 | -1.03% | 4.6천 |
|---|
| 2025.11.12 | ₩51,353 | ₩51,353 | ₩51,139 | ₩51,193 | -0.31% | 6천 |
|---|
| 2025.11.11 | ₩51,114 | ₩51,365 | ₩51,113 | ₩51,346 | +0.45% | 3.9천 |
|---|
| 2025.11.10 | ₩50,939 | ₩51,139 | ₩50,852 | ₩51,139 | +0.39% | 6.8천 |
|---|
| 2025.11.07 | ₩50,057 | ₩50,311 | ₩49,870 | ₩50,238 | +0.36% | 7.6천 |
|---|
| 2025.11.06 | ₩50,819 | ₩50,819 | ₩50,378 | ₩50,459 | -0.71% | 2.8천 |
|---|
| 2025.11.05 | ₩50,071 | ₩51,086 | ₩50,071 | ₩51,086 | +2.03% | 7.5천 |
|---|
| 2025.11.04 | ₩50,832 | ₩50,966 | ₩50,552 | ₩50,578 | -0.50% | 8.7천 |
|---|
| 2025.11.03 | ₩51,487 | ₩51,554 | ₩51,384 | ₩51,487 | 0.00% | 2.1천 |
|---|
| 2025.10.31 | ₩51,807 | ₩51,807 | ₩51,077 | ₩51,181 | -1.21% | 4.5천 |
|---|
| 2025.10.30 | ₩51,126 | ₩51,433 | ₩51,126 | ₩51,246 | +0.24% | 1.1만 |
|---|
| 2025.10.29 | ₩51,447 | ₩52,115 | ₩51,447 | ₩51,838 | +0.76% | 3.2만 |
|---|
| 2025.10.28 | ₩51,270 | ₩51,469 | ₩51,270 | ₩51,463 | +0.38% | 9천 |
|---|
| 2025.10.27 | ₩50,952 | ₩51,527 | ₩50,952 | ₩51,507 | +1.09% | 1.2만 |
|---|
| 2025.10.24 | ₩50,919 | ₩51,046 | ₩50,919 | ₩50,955 | +0.07% | 3천 |
|---|
| 2025.10.23 | ₩50,004 | ₩50,728 | ₩50,004 | ₩50,695 | +1.38% | 2.8천 |
|---|
| 2025.10.22 | ₩50,168 | ₩50,238 | ₩49,803 | ₩50,051 | -0.23% | 1.2만 |
|---|
| 2025.10.21 | ₩49,777 | ₩50,311 | ₩49,777 | ₩50,191 | +0.83% | 6.9천 |
|---|
| 2025.10.20 | ₩50,431 | ₩50,779 | ₩50,418 | ₩50,779 | +0.69% | 1만 |
|---|
| 2025.10.17 | ₩49,122 | ₩50,071 | ₩49,122 | ₩49,898 | +1.58% | 1.5만 |
|---|
| 2025.10.16 | ₩50,017 | ₩50,117 | ₩49,723 | ₩49,781 | -0.47% | 18.4만 |
|---|
| 2025.10.15 | ₩49,707 | ₩49,884 | ₩49,616 | ₩49,775 | +0.14% | 4.4천 |
|---|
| 2025.10.14 | ₩48,855 | ₩49,269 | ₩48,855 | ₩49,083 | +0.47% | 5.8천 |
|---|
| 2025.10.13 | ₩49,483 | ₩50,391 | ₩49,483 | ₩49,683 | +0.40% | 95.2만 |
|---|
| 2025.10.10 | ₩49,857 | ₩49,857 | ₩48,387 | ₩48,469 | -2.78% | 71.1만 |
|---|