시장 데이터를 불러오는 중
전체 종목
Global X Alternative Income ETF 과거 주가
Global X Alternative Income ETF · ALTY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Alternative Income ETF · ALTY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,809 | ₩15,903 | ₩15,675 | ₩15,702 | -0.68% | 6만 |
| 2026.10.08 | ₩15,689 | ₩15,702 | ₩15,621 | ₩15,699 | +0.07% | 1.7만 |
| 2026.10.07 | ₩15,715 | ₩15,715 | ₩15,621 | ₩15,635 | -0.51% | 3.4만 |
| 2026.10.06 | ₩15,635 | ₩15,735 | ₩15,635 | ₩15,726 | +0.58% | 4.4만 |
| 2026.10.05 | ₩15,715 | ₩15,717 | ₩15,623 | ₩15,675 | -0.26% | 1.9만 |
| 2026.10.02 | ₩15,804 | ₩15,863 | ₩15,782 | ₩15,796 | -0.05% | 1.1만 |
| 2026.10.01 | ₩15,836 | ₩15,836 | ₩15,675 | ₩15,758 | -0.49% | 5.3천 |
| 2026.09.30 | ₩15,849 | ₩15,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,770 |
| -0.50% |
| 1.1만 |
| 2026.09.29 | ₩15,849 | ₩15,849 | ₩15,796 | ₩15,836 | -0.08% | 4.3만 |
|---|
| 2026.09.28 | ₩15,903 | ₩15,903 | ₩15,809 | ₩15,856 | -0.30% | 3.7천 |
|---|
| 2026.09.25 | ₩15,916 | ₩15,984 | ₩15,903 | ₩15,957 | +0.25% | 8.6천 |
|---|
| 2026.09.24 | ₩16,037 | ₩16,037 | ₩15,970 | ₩15,977 | -0.38% | 8.2천 |
|---|
| 2026.09.23 | ₩16,211 | ₩16,211 | ₩16,051 | ₩16,057 | -0.95% | 8천 |
|---|
| 2026.09.22 | ₩16,232 | ₩16,232 | ₩16,178 | ₩16,185 | -0.29% | 1.1만 |
|---|
| 2026.09.21 | ₩16,198 | ₩16,211 | ₩16,198 | ₩16,198 | 0.00% | 7.7천 |
|---|
| 2026.09.18 | ₩16,238 | ₩16,238 | ₩16,147 | ₩16,158 | -0.50% | 6.9천 |
|---|
| 2026.09.17 | ₩16,211 | ₩16,232 | ₩16,198 | ₩16,211 | 0.00% | 5.8만 |
|---|
| 2026.09.16 | ₩16,252 | ₩16,252 | ₩16,037 | ₩16,104 | -0.91% | 8.9천 |
|---|
| 2026.09.15 | ₩16,252 | ₩16,252 | ₩16,118 | ₩16,134 | -0.73% | 3.2만 |
|---|
| 2026.09.14 | ₩16,198 | ₩16,265 | ₩16,198 | ₩16,211 | +0.08% | 6.7천 |
|---|
| 2026.09.11 | ₩16,319 | ₩16,399 | ₩16,279 | ₩16,289 | -0.18% | 1.2만 |
|---|
| 2026.09.10 | ₩16,359 | ₩16,359 | ₩16,272 | ₩16,272 | -0.53% | 1.5만 |
|---|
| 2026.09.09 | ₩16,480 | ₩16,480 | ₩16,372 | ₩16,386 | -0.57% | 4.9천 |
|---|
| 2026.09.08 | ₩16,372 | ₩16,480 | ₩16,372 | ₩16,473 | +0.61% | 5.3천 |
|---|
| 2026.09.04 | ₩16,426 | ₩16,426 | ₩16,390 | ₩16,426 | 0.00% | 6.4천 |
|---|
| 2026.09.03 | ₩16,426 | ₩16,426 | ₩16,372 | ₩16,399 | -0.16% | 9.8천 |
|---|
| 2026.09.02 | ₩16,466 | ₩16,480 | ₩16,399 | ₩16,473 | +0.04% | 1.3만 |
|---|
| 2026.09.01 | ₩16,465 | ₩16,478 | ₩16,426 | ₩16,443 | -0.13% | 2.7만 |
|---|
| 2026.08.31 | ₩16,614 | ₩16,614 | ₩16,480 | ₩16,504 | -0.66% | 9천 |
|---|
| 2026.08.28 | ₩16,627 | ₩16,654 | ₩16,560 | ₩16,567 | -0.36% | 1만 |
|---|
| 2026.08.27 | ₩16,614 | ₩16,654 | ₩16,600 | ₩16,637 | +0.14% | 1.2만 |
|---|
| 2026.08.26 | ₩16,614 | ₩16,647 | ₩16,614 | ₩16,626 | +0.07% | 1.9만 |
|---|
| 2026.08.25 | ₩16,614 | ₩16,614 | ₩16,587 | ₩16,603 | -0.06% | 1.9만 |
|---|
| 2026.08.24 | ₩16,426 | ₩16,587 | ₩16,426 | ₩16,574 | +0.90% | 1.6만 |
|---|
| 2026.08.21 | ₩16,587 | ₩16,614 | ₩16,560 | ₩16,567 | -0.12% | 2.7만 |
|---|
| 2026.08.20 | ₩16,721 | ₩16,721 | ₩16,588 | ₩16,594 | -0.76% | 9.6천 |
|---|
| 2026.08.19 | ₩16,614 | ₩16,627 | ₩16,607 | ₩16,607 | -0.04% | 1.6만 |
|---|
| 2026.08.18 | ₩16,547 | ₩16,681 | ₩16,547 | ₩16,567 | +0.12% | 25.6만 |
|---|
| 2026.08.17 | ₩16,600 | ₩16,600 | ₩16,547 | ₩16,560 | -0.24% | 2.8만 |
|---|
| 2026.08.14 | ₩16,587 | ₩16,634 | ₩16,587 | ₩16,619 | +0.19% | 2.5만 |
|---|
| 2026.08.13 | ₩16,600 | ₩16,602 | ₩16,574 | ₩16,587 | -0.08% | 1.5만 |
|---|
| 2026.08.12 | ₩16,533 | ₩16,560 | ₩16,520 | ₩16,536 | +0.02% | 1.1만 |
|---|
| 2026.08.11 | ₩16,600 | ₩16,600 | ₩16,466 | ₩16,480 | -0.73% | 3.7만 |
|---|
| 2026.08.10 | ₩16,493 | ₩16,493 | ₩16,439 | ₩16,453 | -0.24% | 5.6천 |
|---|
| 2026.08.07 | ₩16,533 | ₩16,533 | ₩16,460 | ₩16,493 | -0.24% | 1만 |
|---|
| 2026.08.06 | ₩16,466 | ₩16,480 | ₩16,439 | ₩16,439 | -0.16% | 1.7만 |
|---|
| 2026.08.05 | ₩16,574 | ₩16,574 | ₩16,453 | ₩16,466 | -0.65% | 4.3만 |
|---|
| 2026.08.04 | ₩16,560 | ₩16,654 | ₩16,560 | ₩16,619 | +0.36% | 1.2만 |
|---|
| 2026.08.03 | ₩16,547 | ₩16,600 | ₩16,547 | ₩16,590 | +0.26% | 1.4만 |
|---|
| 2026.07.31 | ₩16,574 | ₩16,587 | ₩16,480 | ₩16,540 | -0.20% | 7.9천 |
|---|
| 2026.07.30 | ₩16,574 | ₩16,587 | ₩16,506 | ₩16,549 | -0.15% | 3.2만 |
|---|
| 2026.07.29 | ₩16,708 | ₩16,708 | ₩16,513 | ₩16,513 | -1.16% | 5.6천 |
|---|
| 2026.07.28 | ₩16,667 | ₩16,667 | ₩16,560 | ₩16,614 | -0.32% | 1.6만 |
|---|
| 2026.07.27 | ₩16,574 | ₩16,587 | ₩16,560 | ₩16,560 | -0.08% | 6.6천 |
|---|
| 2026.07.24 | ₩16,681 | ₩16,681 | ₩16,560 | ₩16,578 | -0.62% | 1만 |
|---|
| 2026.07.23 | ₩16,600 | ₩16,614 | ₩16,547 | ₩16,557 | -0.26% | 6.6천 |
|---|
| 2026.07.22 | ₩16,587 | ₩16,681 | ₩16,587 | ₩16,667 | +0.49% | 4천 |
|---|
| 2026.07.21 | ₩16,560 | ₩16,641 | ₩16,560 | ₩16,641 | +0.49% | 4.5천 |
|---|
| 2026.07.20 | ₩16,587 | ₩16,681 | ₩16,587 | ₩16,600 | +0.08% | 1.7만 |
|---|
| 2026.07.17 | ₩16,721 | ₩16,721 | ₩16,627 | ₩16,654 | -0.40% | 1.3만 |
|---|
| 2026.07.16 | ₩16,647 | ₩16,708 | ₩16,642 | ₩16,686 | +0.23% | 1.2만 |
|---|
| 2026.07.15 | ₩16,694 | ₩16,708 | ₩16,658 | ₩16,665 | -0.18% | 1.2만 |
|---|
| 2026.07.14 | ₩16,641 | ₩16,721 | ₩16,641 | ₩16,674 | +0.20% | 8.7만 |
|---|
| 2026.07.13 | ₩16,466 | ₩16,620 | ₩16,466 | ₩16,560 | +0.57% | 1.1만 |
|---|
| 2026.07.10 | ₩16,600 | ₩16,614 | ₩16,574 | ₩16,614 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩16,541 | ₩16,587 | ₩16,541 | ₩16,578 | +0.22% | 8.8천 |
|---|
| 2026.07.08 | ₩16,466 | ₩16,533 | ₩16,454 | ₩16,527 | +0.37% | 1.5만 |
|---|
| 2026.07.07 | ₩16,641 | ₩16,641 | ₩16,533 | ₩16,533 | -0.64% | 1.4만 |
|---|
| 2026.07.06 | ₩16,560 | ₩16,614 | ₩16,533 | ₩16,547 | -0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩16,667 | ₩16,667 | ₩16,560 | ₩16,612 | -0.33% | 2.8만 |
|---|
| 2026.07.01 | ₩16,506 | ₩16,688 | ₩16,506 | ₩16,574 | +0.41% | 2만 |
|---|
| 2026.06.30 | ₩16,641 | ₩16,681 | ₩16,614 | ₩16,657 | +0.10% | 1.8만 |
|---|
| 2026.06.29 | ₩16,560 | ₩16,641 | ₩16,560 | ₩16,627 | +0.40% | 1.4만 |
|---|
| 2026.06.26 | ₩16,520 | ₩16,600 | ₩16,493 | ₩16,572 | +0.32% | 5.9천 |
|---|
| 2026.06.25 | ₩16,587 | ₩16,587 | ₩16,520 | ₩16,523 | -0.39% | 3.4천 |
|---|
| 2026.06.24 | ₩16,426 | ₩16,547 | ₩16,426 | ₩16,481 | +0.33% | 1.1만 |
|---|
| 2026.06.23 | ₩16,359 | ₩16,506 | ₩16,359 | ₩16,493 | +0.82% | 9.6천 |
|---|
| 2026.06.22 | ₩16,506 | ₩16,553 | ₩16,480 | ₩16,493 | -0.08% | 8천 |
|---|
| 2026.06.18 | ₩16,480 | ₩16,527 | ₩16,474 | ₩16,513 | +0.20% | 1.7만 |
|---|
| 2026.06.17 | ₩16,506 | ₩16,552 | ₩16,399 | ₩16,406 | -0.61% | 8.4천 |
|---|
| 2026.06.16 | ₩16,587 | ₩16,587 | ₩16,533 | ₩16,540 | -0.28% | 2.6만 |
|---|
| 2026.06.15 | ₩16,654 | ₩16,654 | ₩16,533 | ₩16,533 | -0.72% | 2.7만 |
|---|
| 2026.06.12 | ₩16,520 | ₩16,560 | ₩16,520 | ₩16,547 | +0.16% | 3.9천 |
|---|
| 2026.06.11 | ₩16,480 | ₩16,520 | ₩16,433 | ₩16,480 | 0.00% | 8천 |
|---|
| 2026.06.10 | ₩16,453 | ₩16,506 | ₩16,403 | ₩16,403 | -0.30% | 1.6만 |
|---|
| 2026.06.09 | ₩16,426 | ₩16,480 | ₩16,366 | ₩16,413 | -0.08% | 2.4만 |
|---|
| 2026.06.08 | ₩16,547 | ₩16,547 | ₩16,386 | ₩16,401 | -0.88% | 8.6천 |
|---|
| 2026.06.05 | ₩16,426 | ₩16,493 | ₩16,426 | ₩16,433 | +0.04% | 7.1천 |
|---|
| 2026.06.04 | ₩16,560 | ₩16,560 | ₩16,466 | ₩16,509 | -0.31% | 4.9천 |
|---|
| 2026.06.03 | ₩16,413 | ₩16,493 | ₩16,413 | ₩16,454 | +0.25% | 7.8천 |
|---|
| 2026.06.02 | ₩16,480 | ₩16,627 | ₩16,480 | ₩16,614 | +0.81% | 5.3천 |
|---|
| 2026.06.01 | ₩16,506 | ₩16,574 | ₩16,506 | ₩16,543 | +0.22% | 1.2만 |
|---|
| 2026.05.29 | ₩16,600 | ₩16,600 | ₩16,578 | ₩16,587 | -0.08% | 5.3천 |
|---|
| 2026.05.28 | ₩16,614 | ₩16,641 | ₩16,587 | ₩16,603 | -0.06% | 1.4만 |
|---|
| 2026.05.27 | ₩16,641 | ₩16,641 | ₩16,620 | ₩16,620 | -0.12% | 1.6만 |
|---|
| 2026.05.26 | ₩16,560 | ₩16,641 | ₩16,560 | ₩16,614 | +0.32% | 8천 |
|---|
| 2026.05.22 | ₩16,681 | ₩16,681 | ₩16,560 | ₩16,598 | -0.50% | 1.3만 |
|---|
| 2026.05.21 | ₩16,641 | ₩16,641 | ₩16,520 | ₩16,560 | -0.48% | 7.3천 |
|---|
| 2026.05.20 | ₩16,587 | ₩16,587 | ₩16,506 | ₩16,551 | -0.22% | 1만 |
|---|
| 2026.05.19 | ₩16,574 | ₩16,574 | ₩16,450 | ₩16,473 | -0.61% | 3.4만 |
|---|
| 2026.05.18 | ₩16,520 | ₩16,520 | ₩16,466 | ₩16,501 | -0.11% | 9.1천 |
|---|
| 2026.05.15 | ₩16,614 | ₩16,614 | ₩16,453 | ₩16,453 | -0.97% | 1만 |
|---|
| 2026.05.14 | ₩16,614 | ₩16,627 | ₩16,607 | ₩16,607 | -0.04% | 8.9천 |
|---|
| 2026.05.13 | ₩16,547 | ₩16,586 | ₩16,547 | ₩16,567 | +0.12% | 9.5천 |
|---|
| 2026.05.12 | ₩16,667 | ₩16,667 | ₩16,547 | ₩16,607 | -0.36% | 1.4만 |
|---|
| 2026.05.11 | ₩16,600 | ₩16,607 | ₩16,587 | ₩16,594 | -0.04% | 8.2천 |
|---|
| 2026.05.08 | ₩16,600 | ₩16,600 | ₩16,568 | ₩16,587 | -0.08% | 4.6천 |
|---|
| 2026.05.07 | ₩16,453 | ₩16,560 | ₩16,453 | ₩16,556 | +0.63% | 1.6만 |
|---|
| 2026.05.06 | ₩16,493 | ₩16,587 | ₩16,493 | ₩16,574 | +0.49% | 1.1만 |
|---|
| 2026.05.05 | ₩16,587 | ₩16,587 | ₩16,520 | ₩16,548 | -0.23% | 8.2천 |
|---|
| 2026.05.04 | ₩16,667 | ₩16,674 | ₩16,600 | ₩16,614 | -0.32% | 1.4만 |
|---|
| 2026.05.01 | ₩16,708 | ₩16,708 | ₩16,661 | ₩16,667 | -0.24% | 7.6천 |
|---|
| 2026.04.30 | ₩16,493 | ₩16,667 | ₩16,493 | ₩16,665 | +1.04% | 2.3만 |
|---|
| 2026.04.29 | ₩16,654 | ₩16,654 | ₩16,533 | ₩16,547 | -0.64% | 7.6천 |
|---|
| 2026.04.28 | ₩16,547 | ₩16,627 | ₩16,547 | ₩16,614 | +0.41% | 1.1만 |
|---|
| 2026.04.27 | ₩16,654 | ₩16,654 | ₩16,620 | ₩16,620 | -0.20% | 9.4천 |
|---|
| 2026.04.24 | ₩16,533 | ₩16,600 | ₩16,533 | ₩16,600 | +0.41% | 1.3만 |
|---|
| 2026.04.23 | ₩16,614 | ₩16,614 | ₩16,533 | ₩16,574 | -0.24% | 9.9천 |
|---|
| 2026.04.22 | ₩16,480 | ₩16,574 | ₩16,480 | ₩16,533 | +0.33% | 1만 |
|---|
| 2026.04.21 | ₩16,493 | ₩16,574 | ₩16,480 | ₩16,493 | 0.00% | 9.3천 |
|---|
| 2026.04.20 | ₩16,641 | ₩16,641 | ₩16,547 | ₩16,556 | -0.51% | 2.4만 |
|---|
| 2026.04.17 | ₩16,587 | ₩16,587 | ₩16,520 | ₩16,580 | -0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩16,533 | ₩16,533 | ₩16,453 | ₩16,460 | -0.45% | 1.5만 |
|---|
| 2026.04.15 | ₩16,359 | ₩16,493 | ₩16,359 | ₩16,480 | +0.74% | 1.5만 |
|---|
| 2026.04.14 | ₩16,413 | ₩16,480 | ₩16,413 | ₩16,473 | +0.37% | 1.6만 |
|---|
| 2026.04.13 | ₩16,346 | ₩16,426 | ₩16,346 | ₩16,411 | +0.40% | 2.3만 |
|---|
| 2026.04.10 | ₩16,506 | ₩16,506 | ₩16,413 | ₩16,413 | -0.57% | 5.7천 |
|---|
| 2026.04.09 | ₩16,372 | ₩16,426 | ₩16,366 | ₩16,398 | +0.16% | 6.3천 |
|---|
| 2026.04.08 | ₩16,399 | ₩16,399 | ₩16,279 | ₩16,332 | -0.41% | 1.8만 |
|---|
| 2026.04.07 | ₩16,138 | ₩16,198 | ₩16,131 | ₩16,182 | +0.27% | 6.5만 |
|---|
| 2026.04.06 | ₩16,305 | ₩16,305 | ₩16,118 | ₩16,144 | -0.99% | 7만 |
|---|
| 2026.04.02 | ₩16,077 | ₩16,218 | ₩16,077 | ₩16,218 | +0.88% | 8.1천 |
|---|
| 2026.04.01 | ₩16,051 | ₩16,171 | ₩16,051 | ₩16,151 | +0.63% | 1.3만 |
|---|
| 2026.03.31 | ₩16,158 | ₩16,185 | ₩16,037 | ₩16,111 | -0.29% | 1.1만 |
|---|
| 2026.03.30 | ₩16,064 | ₩16,091 | ₩15,943 | ₩15,965 | -0.62% | 1.8만 |
|---|
| 2026.03.27 | ₩16,010 | ₩16,091 | ₩15,970 | ₩15,970 | -0.25% | 2.5만 |
|---|
| 2026.03.26 | ₩16,144 | ₩16,198 | ₩16,093 | ₩16,093 | -0.32% | 6천 |
|---|
| 2026.03.25 | ₩16,198 | ₩16,198 | ₩16,158 | ₩16,185 | -0.08% | 6.3천 |
|---|
| 2026.03.24 | ₩16,064 | ₩16,171 | ₩16,064 | ₩16,111 | +0.29% | 1.2만 |
|---|
| 2026.03.23 | ₩15,876 | ₩16,144 | ₩15,876 | ₩16,104 | +1.44% | 2.4만 |
|---|
| 2026.03.20 | ₩16,346 | ₩16,346 | ₩15,970 | ₩15,984 | -2.21% | 1.6만 |
|---|
| 2026.03.19 | ₩16,220 | ₩16,305 | ₩16,211 | ₩16,285 | +0.41% | 7.6천 |
|---|
| 2026.03.18 | ₩16,372 | ₩16,372 | ₩16,291 | ₩16,291 | -0.50% | 1.6만 |
|---|
| 2026.03.17 | ₩16,506 | ₩16,506 | ₩16,401 | ₩16,401 | -0.64% | 7.7천 |
|---|
| 2026.03.16 | ₩16,292 | ₩16,423 | ₩16,292 | ₩16,379 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩16,413 | ₩16,413 | ₩16,285 | ₩16,285 | -0.78% | 1.7만 |
|---|
| 2026.03.12 | ₩16,547 | ₩16,547 | ₩16,332 | ₩16,332 | -1.30% | 1.6만 |
|---|
| 2026.03.11 | ₩16,560 | ₩16,560 | ₩16,430 | ₩16,456 | -0.63% | 1.8만 |
|---|
| 2026.03.10 | ₩16,460 | ₩16,560 | ₩16,446 | ₩16,446 | -0.08% | 1만 |
|---|
| 2026.03.09 | ₩16,359 | ₩16,462 | ₩16,252 | ₩16,462 | +0.63% | 2.9만 |
|---|
| 2026.03.06 | ₩16,388 | ₩16,466 | ₩16,388 | ₩16,453 | +0.39% | 9.2천 |
|---|
| 2026.03.05 | ₩16,587 | ₩16,587 | ₩16,506 | ₩16,547 | -0.24% | 1.5만 |
|---|
| 2026.03.04 | ₩16,574 | ₩16,641 | ₩16,547 | ₩16,634 | +0.36% | 1.8만 |
|---|
| 2026.03.03 | ₩16,604 | ₩16,702 | ₩16,560 | ₩16,686 | +0.49% | 2.3만 |
|---|
| 2026.03.02 | ₩16,748 | ₩16,822 | ₩16,647 | ₩16,795 | +0.28% | 2.6만 |
|---|
| 2026.02.27 | ₩16,748 | ₩16,775 | ₩16,741 | ₩16,749 | +0.01% | 5.2만 |
|---|
| 2026.02.26 | ₩16,788 | ₩16,795 | ₩16,708 | ₩16,769 | -0.11% | 9.4천 |
|---|
| 2026.02.25 | ₩16,869 | ₩16,869 | ₩16,681 | ₩16,751 | -0.70% | 1.7만 |
|---|
| 2026.02.24 | ₩16,734 | ₩16,748 | ₩16,667 | ₩16,734 | 0.00% | 1.1만 |
|---|
| 2026.02.23 | ₩16,641 | ₩16,748 | ₩16,641 | ₩16,681 | +0.24% | 6.8천 |
|---|
| 2026.02.20 | ₩16,587 | ₩16,734 | ₩16,587 | ₩16,717 | +0.78% | 9.8천 |
|---|
| 2026.02.19 | ₩16,631 | ₩16,654 | ₩16,614 | ₩16,630 | -0.01% | 1.2만 |
|---|
| 2026.02.18 | ₩16,694 | ₩16,704 | ₩16,641 | ₩16,651 | -0.26% | 8.3천 |
|---|
| 2026.02.17 | ₩16,654 | ₩16,688 | ₩16,549 | ₩16,673 | +0.11% | 1.6만 |
|---|
| 2026.02.13 | ₩16,547 | ₩16,701 | ₩16,547 | ₩16,674 | +0.77% | 3만 |
|---|
| 2026.02.12 | ₩16,641 | ₩16,645 | ₩16,520 | ₩16,532 | -0.65% | 5천 |
|---|
| 2026.02.11 | ₩16,614 | ₩16,620 | ₩16,560 | ₩16,620 | +0.04% | 2.5만 |
|---|
| 2026.02.10 | ₩16,493 | ₩16,560 | ₩16,493 | ₩16,540 | +0.28% | 5만 |
|---|
| 2026.02.09 | ₩16,453 | ₩16,486 | ₩16,386 | ₩16,486 | +0.20% | 9.6천 |
|---|
| 2026.02.06 | ₩16,346 | ₩16,453 | ₩16,346 | ₩16,453 | +0.66% | 8.7천 |
|---|
| 2026.02.05 | ₩16,346 | ₩16,372 | ₩16,299 | ₩16,339 | -0.04% | 8.8천 |
|---|
| 2026.02.04 | ₩16,372 | ₩16,399 | ₩16,332 | ₩16,383 | +0.07% | 1.4만 |
|---|
| 2026.02.03 | ₩16,399 | ₩16,484 | ₩16,399 | ₩16,480 | +0.49% | 7.9천 |
|---|
| 2026.02.02 | ₩16,493 | ₩16,493 | ₩16,427 | ₩16,439 | -0.33% | 20.9만 |
|---|
| 2026.01.30 | ₩16,627 | ₩16,627 | ₩16,419 | ₩16,465 | -0.98% | 1.8만 |
|---|
| 2026.01.29 | ₩16,506 | ₩16,600 | ₩16,466 | ₩16,570 | +0.38% | 3만 |
|---|
| 2026.01.28 | ₩16,547 | ₩16,567 | ₩16,506 | ₩16,533 | -0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩16,439 | ₩16,560 | ₩16,439 | ₩16,545 | +0.64% | 1.6만 |
|---|
| 2026.01.26 | ₩16,466 | ₩16,493 | ₩16,454 | ₩16,473 | +0.04% | 3.2만 |
|---|
| 2026.01.23 | ₩16,547 | ₩16,547 | ₩16,439 | ₩16,466 | -0.49% | 6.6천 |
|---|
| 2026.01.22 | ₩16,453 | ₩16,506 | ₩16,439 | ₩16,466 | +0.08% | 8.2천 |
|---|
| 2026.01.21 | ₩16,332 | ₩16,426 | ₩16,305 | ₩16,418 | +0.53% | 7.7만 |
|---|
| 2026.01.20 | ₩16,413 | ₩16,413 | ₩16,305 | ₩16,317 | -0.58% | 6.9만 |
|---|
| 2026.01.16 | ₩16,413 | ₩16,439 | ₩16,386 | ₩16,421 | +0.05% | 3.2만 |
|---|
| 2026.01.15 | ₩16,346 | ₩16,399 | ₩16,339 | ₩16,382 | +0.22% | 1.5만 |
|---|
| 2026.01.14 | ₩16,319 | ₩16,346 | ₩16,292 | ₩16,332 | +0.08% | 6.3천 |
|---|
| 2026.01.13 | ₩16,305 | ₩16,305 | ₩16,265 | ₩16,285 | -0.12% | 2만 |
|---|
| 2026.01.12 | ₩16,158 | ₩16,256 | ₩16,158 | ₩16,256 | +0.61% | 7천 |
|---|
| 2026.01.09 | ₩16,158 | ₩16,252 | ₩16,158 | ₩16,225 | +0.41% | 9.8천 |
|---|
| 2026.01.08 | ₩16,158 | ₩16,198 | ₩16,110 | ₩16,185 | +0.17% | 2.6만 |
|---|
| 2026.01.07 | ₩16,171 | ₩16,171 | ₩16,126 | ₩16,126 | -0.28% | 8만 |
|---|
| 2026.01.06 | ₩16,171 | ₩16,171 | ₩16,091 | ₩16,112 | -0.36% | 1.5만 |
|---|
| 2026.01.05 | ₩16,158 | ₩16,158 | ₩16,051 | ₩16,110 | -0.30% | 4.7만 |
|---|
| 2026.01.02 | ₩15,997 | ₩16,104 | ₩15,997 | ₩16,087 | +0.56% | 1.6만 |
|---|
| 2025.12.31 | ₩16,024 | ₩16,030 | ₩15,997 | ₩15,997 | -0.17% | 1.4만 |
|---|
| 2025.12.30 | ₩16,051 | ₩16,077 | ₩16,010 | ₩16,037 | -0.08% | 1.4만 |
|---|
| 2025.12.29 | ₩16,091 | ₩16,144 | ₩16,091 | ₩16,104 | +0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩16,144 | ₩16,144 | ₩16,104 | ₩16,138 | -0.04% | 2.9만 |
|---|
| 2025.12.24 | ₩16,096 | ₩16,144 | ₩16,096 | ₩16,124 | +0.17% | 3.8천 |
|---|
| 2025.12.23 | ₩16,104 | ₩16,118 | ₩16,091 | ₩16,111 | +0.04% | 8.1천 |
|---|
| 2025.12.22 | ₩16,077 | ₩16,118 | ₩16,077 | ₩16,111 | +0.21% | 1.9만 |
|---|
| 2025.12.19 | ₩16,079 | ₩16,079 | ₩16,056 | ₩16,056 | -0.14% | 5천 |
|---|
| 2025.12.18 | ₩16,051 | ₩16,077 | ₩16,037 | ₩16,047 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩16,064 | ₩16,064 | ₩15,997 | ₩16,010 | -0.33% | 2.7만 |
|---|
| 2025.12.16 | ₩16,037 | ₩16,037 | ₩15,984 | ₩15,994 | -0.27% | 2.2만 |
|---|
| 2025.12.15 | ₩15,984 | ₩16,051 | ₩15,984 | ₩16,036 | +0.33% | 1.5만 |
|---|
| 2025.12.12 | ₩16,077 | ₩16,077 | ₩16,024 | ₩16,024 | -0.33% | 1.3만 |
|---|
| 2025.12.11 | ₩16,077 | ₩16,077 | ₩16,037 | ₩16,037 | -0.25% | 9.7천 |
|---|
| 2025.12.10 | ₩16,051 | ₩16,051 | ₩15,997 | ₩16,010 | -0.25% | 5.1만 |
|---|
| 2025.12.09 | ₩16,037 | ₩16,045 | ₩15,992 | ₩15,992 | -0.28% | 2.6만 |
|---|
| 2025.12.08 | ₩16,104 | ₩16,104 | ₩15,990 | ₩15,997 | -0.67% | 4.3만 |
|---|
| 2025.12.05 | ₩16,024 | ₩16,077 | ₩16,024 | ₩16,064 | +0.25% | 1.6만 |
|---|
| 2025.12.04 | ₩16,010 | ₩16,077 | ₩16,010 | ₩16,057 | +0.29% | 1.4만 |
|---|
| 2025.12.03 | ₩16,104 | ₩16,104 | ₩16,024 | ₩16,051 | -0.33% | 4만 |
|---|
| 2025.12.02 | ₩16,118 | ₩16,131 | ₩16,096 | ₩16,104 | -0.08% | 1.9만 |
|---|
| 2025.12.01 | ₩16,091 | ₩16,152 | ₩16,091 | ₩16,122 | +0.19% | 3.1만 |
|---|
| 2025.11.28 | ₩16,158 | ₩16,179 | ₩16,150 | ₩16,165 | +0.04% | 8.6천 |
|---|
| 2025.11.26 | ₩15,984 | ₩16,158 | ₩15,984 | ₩16,136 | +0.96% | 2.5만 |
|---|
| 2025.11.25 | ₩15,916 | ₩16,064 | ₩15,916 | ₩16,051 | +0.84% | 2.3만 |
|---|
| 2025.11.24 | ₩15,876 | ₩15,997 | ₩15,876 | ₩15,978 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩15,916 | ₩15,943 | ₩15,829 | ₩15,916 | 0.00% | 2.2만 |
|---|
| 2025.11.20 | ₩15,916 | ₩16,017 | ₩15,796 | ₩15,796 | -0.76% | 4.3만 |
|---|
| 2025.11.19 | ₩15,943 | ₩15,957 | ₩15,903 | ₩15,903 | -0.25% | 2.6만 |
|---|
| 2025.11.18 | ₩16,024 | ₩16,024 | ₩15,903 | ₩15,941 | -0.52% | 2만 |
|---|
| 2025.11.17 | ₩15,997 | ₩16,026 | ₩15,903 | ₩15,937 | -0.38% | 1.6만 |
|---|
| 2025.11.14 | ₩16,024 | ₩16,037 | ₩15,943 | ₩16,024 | 0.00% | 6천 |
|---|
| 2025.11.13 | ₩16,104 | ₩16,104 | ₩15,984 | ₩15,984 | -0.75% | 2만 |
|---|
| 2025.11.12 | ₩16,091 | ₩16,091 | ₩16,047 | ₩16,072 | -0.12% | 1.2만 |
|---|
| 2025.11.11 | ₩16,077 | ₩16,077 | ₩16,025 | ₩16,064 | -0.08% | 1.1만 |
|---|
| 2025.11.10 | ₩15,916 | ₩16,024 | ₩15,916 | ₩16,014 | +0.61% | 8.4천 |
|---|
| 2025.11.07 | ₩15,883 | ₩15,938 | ₩15,849 | ₩15,938 | +0.35% | 7.3천 |
|---|
| 2025.11.06 | ₩15,916 | ₩15,943 | ₩15,896 | ₩15,898 | -0.12% | 2.5만 |
|---|
| 2025.11.05 | ₩15,796 | ₩15,930 | ₩15,796 | ₩15,916 | +0.76% | 15.4만 |
|---|
| 2025.11.04 | ₩16,024 | ₩16,024 | ₩15,930 | ₩15,945 | -0.49% | 1.1만 |
|---|
| 2025.11.03 | ₩15,943 | ₩15,997 | ₩15,916 | ₩15,990 | +0.29% | 4.3천 |
|---|
| 2025.10.31 | ₩15,916 | ₩15,984 | ₩15,916 | ₩15,977 | +0.38% | 4.2천 |
|---|
| 2025.10.30 | ₩15,997 | ₩15,997 | ₩15,957 | ₩15,957 | -0.25% | 6.2천 |
|---|
| 2025.10.29 | ₩16,104 | ₩16,104 | ₩16,010 | ₩16,021 | -0.52% | 1.7만 |
|---|
| 2025.10.28 | ₩16,091 | ₩16,118 | ₩16,091 | ₩16,098 | +0.04% | 6.7천 |
|---|
| 2025.10.27 | ₩16,144 | ₩16,144 | ₩16,064 | ₩16,111 | -0.21% | 1.9만 |
|---|
| 2025.10.24 | ₩16,063 | ₩16,064 | ₩16,024 | ₩16,039 | -0.15% | 1.4만 |
|---|
| 2025.10.23 | ₩16,024 | ₩16,037 | ₩15,997 | ₩16,032 | +0.05% | 8.6천 |
|---|
| 2025.10.22 | ₩16,037 | ₩16,037 | ₩15,957 | ₩15,998 | -0.24% | 1.8만 |
|---|
| 2025.10.21 | ₩15,997 | ₩16,024 | ₩15,963 | ₩15,984 | -0.08% | 1.4만 |
|---|
| 2025.10.20 | ₩15,943 | ₩16,010 | ₩15,926 | ₩16,001 | +0.36% | 4.6만 |
|---|
| 2025.10.17 | ₩15,769 | ₩15,856 | ₩15,769 | ₩15,856 | +0.55% | 1.6만 |
|---|
| 2025.10.16 | ₩15,890 | ₩15,890 | ₩15,796 | ₩15,801 | -0.56% | 1.6만 |
|---|
| 2025.10.15 | ₩15,833 | ₩15,876 | ₩15,809 | ₩15,843 | +0.06% | 1.6만 |
|---|
| 2025.10.14 | ₩15,756 | ₩15,816 | ₩15,680 | ₩15,796 | +0.26% | 9.1천 |
|---|
| 2025.10.13 | ₩15,809 | ₩15,809 | ₩15,695 | ₩15,756 | -0.34% | 1.5만 |
|---|
| 2025.10.10 | ₩15,849 | ₩15,863 | ₩15,628 | ₩15,631 | -1.38% | 4.8만 |
|---|