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 | ₩15,738 | ₩15,831 | ₩15,604 | ₩15,631 | -0.68% | 6만 |
| 2026.10.08 | ₩15,618 | ₩15,631 | ₩15,551 | ₩15,628 | +0.07% | 1.7만 |
| 2026.10.07 | ₩15,644 | ₩15,644 | ₩15,551 | ₩15,564 | -0.51% | 3.4만 |
| 2026.10.06 | ₩15,564 | ₩15,664 | ₩15,564 | ₩15,655 | +0.58% | 4.4만 |
| 2026.10.05 | ₩15,644 | ₩15,646 | ₩15,552 | ₩15,604 | -0.26% | 1.9만 |
| 2026.10.02 | ₩15,732 | ₩15,791 | ₩15,711 | ₩15,724 | -0.05% | 1.1만 |
| 2026.10.01 | ₩15,764 | ₩15,764 | ₩15,604 | ₩15,687 | -0.49% | 5.3천 |
| 2026.09.30 | ₩15,778 | ₩15,844 | ₩15,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,699 |
| -0.50% |
| 1.1만 |
| 2026.09.29 | ₩15,778 | ₩15,778 | ₩15,724 | ₩15,764 | -0.08% | 4.3만 |
|---|
| 2026.09.28 | ₩15,831 | ₩15,831 | ₩15,738 | ₩15,784 | -0.30% | 3.7천 |
|---|
| 2026.09.25 | ₩15,844 | ₩15,911 | ₩15,831 | ₩15,884 | +0.25% | 8.6천 |
|---|
| 2026.09.24 | ₩15,965 | ₩15,965 | ₩15,898 | ₩15,904 | -0.38% | 8.2천 |
|---|
| 2026.09.23 | ₩16,138 | ₩16,138 | ₩15,978 | ₩15,985 | -0.95% | 8천 |
|---|
| 2026.09.22 | ₩16,158 | ₩16,158 | ₩16,105 | ₩16,111 | -0.29% | 1.1만 |
|---|
| 2026.09.21 | ₩16,125 | ₩16,138 | ₩16,125 | ₩16,125 | 0.00% | 7.7천 |
|---|
| 2026.09.18 | ₩16,165 | ₩16,165 | ₩16,074 | ₩16,085 | -0.50% | 6.9천 |
|---|
| 2026.09.17 | ₩16,138 | ₩16,158 | ₩16,125 | ₩16,138 | 0.00% | 5.8만 |
|---|
| 2026.09.16 | ₩16,178 | ₩16,178 | ₩15,965 | ₩16,031 | -0.91% | 8.9천 |
|---|
| 2026.09.15 | ₩16,178 | ₩16,178 | ₩16,045 | ₩16,061 | -0.73% | 3.2만 |
|---|
| 2026.09.14 | ₩16,125 | ₩16,191 | ₩16,125 | ₩16,138 | +0.08% | 6.7천 |
|---|
| 2026.09.11 | ₩16,245 | ₩16,325 | ₩16,205 | ₩16,216 | -0.18% | 1.2만 |
|---|
| 2026.09.10 | ₩16,285 | ₩16,285 | ₩16,198 | ₩16,198 | -0.53% | 1.5만 |
|---|
| 2026.09.09 | ₩16,405 | ₩16,405 | ₩16,298 | ₩16,312 | -0.57% | 4.9천 |
|---|
| 2026.09.08 | ₩16,298 | ₩16,405 | ₩16,298 | ₩16,398 | +0.61% | 5.3천 |
|---|
| 2026.09.04 | ₩16,352 | ₩16,352 | ₩16,316 | ₩16,352 | 0.00% | 6.4천 |
|---|
| 2026.09.03 | ₩16,352 | ₩16,352 | ₩16,298 | ₩16,325 | -0.16% | 9.8천 |
|---|
| 2026.09.02 | ₩16,392 | ₩16,405 | ₩16,325 | ₩16,398 | +0.04% | 1.3만 |
|---|
| 2026.09.01 | ₩16,390 | ₩16,404 | ₩16,352 | ₩16,369 | -0.13% | 2.7만 |
|---|
| 2026.08.31 | ₩16,539 | ₩16,539 | ₩16,405 | ₩16,429 | -0.66% | 9천 |
|---|
| 2026.08.28 | ₩16,552 | ₩16,579 | ₩16,485 | ₩16,492 | -0.36% | 1만 |
|---|
| 2026.08.27 | ₩16,539 | ₩16,579 | ₩16,525 | ₩16,561 | +0.14% | 1.2만 |
|---|
| 2026.08.26 | ₩16,539 | ₩16,572 | ₩16,539 | ₩16,551 | +0.07% | 1.9만 |
|---|
| 2026.08.25 | ₩16,539 | ₩16,539 | ₩16,512 | ₩16,528 | -0.06% | 1.9만 |
|---|
| 2026.08.24 | ₩16,352 | ₩16,512 | ₩16,352 | ₩16,498 | +0.90% | 1.6만 |
|---|
| 2026.08.21 | ₩16,512 | ₩16,539 | ₩16,485 | ₩16,492 | -0.12% | 2.7만 |
|---|
| 2026.08.20 | ₩16,645 | ₩16,645 | ₩16,513 | ₩16,519 | -0.76% | 9.6천 |
|---|
| 2026.08.19 | ₩16,539 | ₩16,552 | ₩16,532 | ₩16,532 | -0.04% | 1.6만 |
|---|
| 2026.08.18 | ₩16,472 | ₩16,605 | ₩16,472 | ₩16,492 | +0.12% | 25.6만 |
|---|
| 2026.08.17 | ₩16,525 | ₩16,525 | ₩16,472 | ₩16,485 | -0.24% | 2.8만 |
|---|
| 2026.08.14 | ₩16,512 | ₩16,559 | ₩16,512 | ₩16,544 | +0.19% | 2.5만 |
|---|
| 2026.08.13 | ₩16,525 | ₩16,527 | ₩16,498 | ₩16,512 | -0.08% | 1.5만 |
|---|
| 2026.08.12 | ₩16,458 | ₩16,485 | ₩16,445 | ₩16,461 | +0.02% | 1.1만 |
|---|
| 2026.08.11 | ₩16,525 | ₩16,525 | ₩16,392 | ₩16,405 | -0.73% | 3.7만 |
|---|
| 2026.08.10 | ₩16,418 | ₩16,418 | ₩16,365 | ₩16,378 | -0.24% | 5.6천 |
|---|
| 2026.08.07 | ₩16,458 | ₩16,458 | ₩16,385 | ₩16,418 | -0.24% | 1만 |
|---|
| 2026.08.06 | ₩16,392 | ₩16,405 | ₩16,365 | ₩16,365 | -0.16% | 1.7만 |
|---|
| 2026.08.05 | ₩16,498 | ₩16,498 | ₩16,378 | ₩16,392 | -0.65% | 4.3만 |
|---|
| 2026.08.04 | ₩16,485 | ₩16,579 | ₩16,485 | ₩16,544 | +0.36% | 1.2만 |
|---|
| 2026.08.03 | ₩16,472 | ₩16,525 | ₩16,472 | ₩16,515 | +0.26% | 1.4만 |
|---|
| 2026.07.31 | ₩16,498 | ₩16,512 | ₩16,405 | ₩16,465 | -0.20% | 7.9천 |
|---|
| 2026.07.30 | ₩16,498 | ₩16,512 | ₩16,432 | ₩16,474 | -0.15% | 3.2만 |
|---|
| 2026.07.29 | ₩16,632 | ₩16,632 | ₩16,438 | ₩16,438 | -1.16% | 5.6천 |
|---|
| 2026.07.28 | ₩16,592 | ₩16,592 | ₩16,485 | ₩16,539 | -0.32% | 1.6만 |
|---|
| 2026.07.27 | ₩16,498 | ₩16,512 | ₩16,485 | ₩16,485 | -0.08% | 6.6천 |
|---|
| 2026.07.24 | ₩16,605 | ₩16,605 | ₩16,485 | ₩16,503 | -0.62% | 1만 |
|---|
| 2026.07.23 | ₩16,525 | ₩16,539 | ₩16,472 | ₩16,482 | -0.26% | 6.6천 |
|---|
| 2026.07.22 | ₩16,512 | ₩16,605 | ₩16,512 | ₩16,592 | +0.49% | 4천 |
|---|
| 2026.07.21 | ₩16,485 | ₩16,565 | ₩16,485 | ₩16,565 | +0.49% | 4.5천 |
|---|
| 2026.07.20 | ₩16,512 | ₩16,605 | ₩16,512 | ₩16,525 | +0.08% | 1.7만 |
|---|
| 2026.07.17 | ₩16,645 | ₩16,645 | ₩16,552 | ₩16,579 | -0.40% | 1.3만 |
|---|
| 2026.07.16 | ₩16,572 | ₩16,632 | ₩16,567 | ₩16,611 | +0.23% | 1.2만 |
|---|
| 2026.07.15 | ₩16,619 | ₩16,632 | ₩16,583 | ₩16,589 | -0.18% | 1.2만 |
|---|
| 2026.07.14 | ₩16,565 | ₩16,645 | ₩16,565 | ₩16,599 | +0.20% | 8.7만 |
|---|
| 2026.07.13 | ₩16,392 | ₩16,545 | ₩16,392 | ₩16,485 | +0.57% | 1.1만 |
|---|
| 2026.07.10 | ₩16,525 | ₩16,539 | ₩16,498 | ₩16,539 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩16,466 | ₩16,512 | ₩16,466 | ₩16,503 | +0.22% | 8.8천 |
|---|
| 2026.07.08 | ₩16,392 | ₩16,458 | ₩16,380 | ₩16,452 | +0.37% | 1.5만 |
|---|
| 2026.07.07 | ₩16,565 | ₩16,565 | ₩16,458 | ₩16,458 | -0.64% | 1.4만 |
|---|
| 2026.07.06 | ₩16,485 | ₩16,539 | ₩16,458 | ₩16,472 | -0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩16,592 | ₩16,592 | ₩16,485 | ₩16,537 | -0.33% | 2.8만 |
|---|
| 2026.07.01 | ₩16,432 | ₩16,612 | ₩16,432 | ₩16,498 | +0.41% | 2만 |
|---|
| 2026.06.30 | ₩16,565 | ₩16,605 | ₩16,539 | ₩16,581 | +0.10% | 1.8만 |
|---|
| 2026.06.29 | ₩16,485 | ₩16,565 | ₩16,485 | ₩16,552 | +0.40% | 1.4만 |
|---|
| 2026.06.26 | ₩16,445 | ₩16,525 | ₩16,418 | ₩16,497 | +0.32% | 5.9천 |
|---|
| 2026.06.25 | ₩16,512 | ₩16,512 | ₩16,445 | ₩16,448 | -0.39% | 3.4천 |
|---|
| 2026.06.24 | ₩16,352 | ₩16,472 | ₩16,352 | ₩16,406 | +0.33% | 1.1만 |
|---|
| 2026.06.23 | ₩16,285 | ₩16,432 | ₩16,285 | ₩16,418 | +0.82% | 9.6천 |
|---|
| 2026.06.22 | ₩16,432 | ₩16,478 | ₩16,405 | ₩16,418 | -0.08% | 8천 |
|---|
| 2026.06.18 | ₩16,405 | ₩16,452 | ₩16,400 | ₩16,438 | +0.20% | 1.7만 |
|---|
| 2026.06.17 | ₩16,432 | ₩16,477 | ₩16,325 | ₩16,332 | -0.61% | 8.4천 |
|---|
| 2026.06.16 | ₩16,512 | ₩16,512 | ₩16,458 | ₩16,465 | -0.28% | 2.6만 |
|---|
| 2026.06.15 | ₩16,579 | ₩16,579 | ₩16,458 | ₩16,458 | -0.72% | 2.7만 |
|---|
| 2026.06.12 | ₩16,445 | ₩16,485 | ₩16,445 | ₩16,472 | +0.16% | 3.9천 |
|---|
| 2026.06.11 | ₩16,405 | ₩16,445 | ₩16,358 | ₩16,405 | 0.00% | 8천 |
|---|
| 2026.06.10 | ₩16,378 | ₩16,432 | ₩16,329 | ₩16,329 | -0.30% | 1.6만 |
|---|
| 2026.06.09 | ₩16,352 | ₩16,405 | ₩16,292 | ₩16,338 | -0.08% | 2.4만 |
|---|
| 2026.06.08 | ₩16,472 | ₩16,472 | ₩16,312 | ₩16,326 | -0.88% | 8.6천 |
|---|
| 2026.06.05 | ₩16,352 | ₩16,418 | ₩16,352 | ₩16,358 | +0.04% | 7.1천 |
|---|
| 2026.06.04 | ₩16,485 | ₩16,485 | ₩16,392 | ₩16,434 | -0.31% | 4.9천 |
|---|
| 2026.06.03 | ₩16,338 | ₩16,418 | ₩16,338 | ₩16,380 | +0.25% | 7.8천 |
|---|
| 2026.06.02 | ₩16,405 | ₩16,552 | ₩16,405 | ₩16,539 | +0.81% | 5.3천 |
|---|
| 2026.06.01 | ₩16,432 | ₩16,498 | ₩16,432 | ₩16,468 | +0.22% | 1.2만 |
|---|
| 2026.05.29 | ₩16,525 | ₩16,525 | ₩16,503 | ₩16,512 | -0.08% | 5.3천 |
|---|
| 2026.05.28 | ₩16,539 | ₩16,565 | ₩16,512 | ₩16,528 | -0.06% | 1.4만 |
|---|
| 2026.05.27 | ₩16,565 | ₩16,565 | ₩16,545 | ₩16,545 | -0.12% | 1.6만 |
|---|
| 2026.05.26 | ₩16,485 | ₩16,565 | ₩16,485 | ₩16,539 | +0.32% | 8천 |
|---|
| 2026.05.22 | ₩16,605 | ₩16,605 | ₩16,485 | ₩16,523 | -0.50% | 1.3만 |
|---|
| 2026.05.21 | ₩16,565 | ₩16,565 | ₩16,445 | ₩16,485 | -0.48% | 7.3천 |
|---|
| 2026.05.20 | ₩16,512 | ₩16,512 | ₩16,432 | ₩16,476 | -0.22% | 1만 |
|---|
| 2026.05.19 | ₩16,498 | ₩16,498 | ₩16,376 | ₩16,398 | -0.61% | 3.4만 |
|---|
| 2026.05.18 | ₩16,445 | ₩16,445 | ₩16,392 | ₩16,426 | -0.11% | 9.1천 |
|---|
| 2026.05.15 | ₩16,539 | ₩16,539 | ₩16,378 | ₩16,378 | -0.97% | 1만 |
|---|
| 2026.05.14 | ₩16,539 | ₩16,552 | ₩16,532 | ₩16,532 | -0.04% | 8.9천 |
|---|
| 2026.05.13 | ₩16,472 | ₩16,511 | ₩16,472 | ₩16,492 | +0.12% | 9.5천 |
|---|
| 2026.05.12 | ₩16,592 | ₩16,592 | ₩16,472 | ₩16,532 | -0.36% | 1.4만 |
|---|
| 2026.05.11 | ₩16,525 | ₩16,532 | ₩16,512 | ₩16,519 | -0.04% | 8.2천 |
|---|
| 2026.05.08 | ₩16,525 | ₩16,525 | ₩16,493 | ₩16,512 | -0.08% | 4.6천 |
|---|
| 2026.05.07 | ₩16,378 | ₩16,485 | ₩16,378 | ₩16,481 | +0.63% | 1.6만 |
|---|
| 2026.05.06 | ₩16,418 | ₩16,512 | ₩16,418 | ₩16,498 | +0.49% | 1.1만 |
|---|
| 2026.05.05 | ₩16,512 | ₩16,512 | ₩16,445 | ₩16,473 | -0.23% | 8.2천 |
|---|
| 2026.05.04 | ₩16,592 | ₩16,599 | ₩16,525 | ₩16,539 | -0.32% | 1.4만 |
|---|
| 2026.05.01 | ₩16,632 | ₩16,632 | ₩16,585 | ₩16,592 | -0.24% | 7.6천 |
|---|
| 2026.04.30 | ₩16,418 | ₩16,592 | ₩16,418 | ₩16,589 | +1.04% | 2.3만 |
|---|
| 2026.04.29 | ₩16,579 | ₩16,579 | ₩16,458 | ₩16,472 | -0.64% | 7.6천 |
|---|
| 2026.04.28 | ₩16,472 | ₩16,552 | ₩16,472 | ₩16,539 | +0.41% | 1.1만 |
|---|
| 2026.04.27 | ₩16,579 | ₩16,579 | ₩16,545 | ₩16,545 | -0.20% | 9.4천 |
|---|
| 2026.04.24 | ₩16,458 | ₩16,525 | ₩16,458 | ₩16,525 | +0.41% | 1.3만 |
|---|
| 2026.04.23 | ₩16,539 | ₩16,539 | ₩16,458 | ₩16,498 | -0.24% | 9.9천 |
|---|
| 2026.04.22 | ₩16,405 | ₩16,498 | ₩16,405 | ₩16,458 | +0.33% | 1만 |
|---|
| 2026.04.21 | ₩16,418 | ₩16,498 | ₩16,405 | ₩16,418 | 0.00% | 9.3천 |
|---|
| 2026.04.20 | ₩16,565 | ₩16,565 | ₩16,472 | ₩16,481 | -0.51% | 2.4만 |
|---|
| 2026.04.17 | ₩16,512 | ₩16,512 | ₩16,445 | ₩16,505 | -0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩16,458 | ₩16,458 | ₩16,378 | ₩16,385 | -0.45% | 1.5만 |
|---|
| 2026.04.15 | ₩16,285 | ₩16,418 | ₩16,285 | ₩16,405 | +0.74% | 1.5만 |
|---|
| 2026.04.14 | ₩16,338 | ₩16,405 | ₩16,338 | ₩16,398 | +0.37% | 1.6만 |
|---|
| 2026.04.13 | ₩16,272 | ₩16,352 | ₩16,272 | ₩16,337 | +0.40% | 2.3만 |
|---|
| 2026.04.10 | ₩16,432 | ₩16,432 | ₩16,338 | ₩16,338 | -0.57% | 5.7천 |
|---|
| 2026.04.09 | ₩16,298 | ₩16,352 | ₩16,292 | ₩16,324 | +0.16% | 6.3천 |
|---|
| 2026.04.08 | ₩16,325 | ₩16,325 | ₩16,205 | ₩16,258 | -0.41% | 1.8만 |
|---|
| 2026.04.07 | ₩16,065 | ₩16,125 | ₩16,058 | ₩16,109 | +0.27% | 6.5만 |
|---|
| 2026.04.06 | ₩16,232 | ₩16,232 | ₩16,045 | ₩16,071 | -0.99% | 7만 |
|---|
| 2026.04.02 | ₩16,005 | ₩16,145 | ₩16,005 | ₩16,145 | +0.88% | 8.1천 |
|---|
| 2026.04.01 | ₩15,978 | ₩16,098 | ₩15,978 | ₩16,078 | +0.63% | 1.3만 |
|---|
| 2026.03.31 | ₩16,085 | ₩16,111 | ₩15,965 | ₩16,038 | -0.29% | 1.1만 |
|---|
| 2026.03.30 | ₩15,991 | ₩16,018 | ₩15,871 | ₩15,892 | -0.62% | 1.8만 |
|---|
| 2026.03.27 | ₩15,938 | ₩16,018 | ₩15,898 | ₩15,898 | -0.25% | 2.5만 |
|---|
| 2026.03.26 | ₩16,071 | ₩16,125 | ₩16,021 | ₩16,021 | -0.32% | 6천 |
|---|
| 2026.03.25 | ₩16,125 | ₩16,125 | ₩16,085 | ₩16,111 | -0.08% | 6.3천 |
|---|
| 2026.03.24 | ₩15,991 | ₩16,098 | ₩15,991 | ₩16,038 | +0.29% | 1.2만 |
|---|
| 2026.03.23 | ₩15,804 | ₩16,071 | ₩15,804 | ₩16,031 | +1.44% | 2.4만 |
|---|
| 2026.03.20 | ₩16,272 | ₩16,272 | ₩15,898 | ₩15,911 | -2.21% | 1.6만 |
|---|
| 2026.03.19 | ₩16,146 | ₩16,232 | ₩16,138 | ₩16,212 | +0.41% | 7.6천 |
|---|
| 2026.03.18 | ₩16,298 | ₩16,298 | ₩16,217 | ₩16,217 | -0.50% | 1.6만 |
|---|
| 2026.03.17 | ₩16,432 | ₩16,432 | ₩16,326 | ₩16,326 | -0.64% | 7.7천 |
|---|
| 2026.03.16 | ₩16,218 | ₩16,349 | ₩16,218 | ₩16,305 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩16,338 | ₩16,338 | ₩16,212 | ₩16,212 | -0.78% | 1.7만 |
|---|
| 2026.03.12 | ₩16,472 | ₩16,472 | ₩16,258 | ₩16,258 | -1.30% | 1.6만 |
|---|
| 2026.03.11 | ₩16,485 | ₩16,485 | ₩16,356 | ₩16,381 | -0.63% | 1.8만 |
|---|
| 2026.03.10 | ₩16,385 | ₩16,485 | ₩16,372 | ₩16,372 | -0.08% | 1만 |
|---|
| 2026.03.09 | ₩16,285 | ₩16,388 | ₩16,178 | ₩16,388 | +0.63% | 2.9만 |
|---|
| 2026.03.06 | ₩16,314 | ₩16,392 | ₩16,314 | ₩16,378 | +0.39% | 9.2천 |
|---|
| 2026.03.05 | ₩16,512 | ₩16,512 | ₩16,432 | ₩16,472 | -0.24% | 1.5만 |
|---|
| 2026.03.04 | ₩16,498 | ₩16,565 | ₩16,472 | ₩16,559 | +0.36% | 1.8만 |
|---|
| 2026.03.03 | ₩16,529 | ₩16,627 | ₩16,485 | ₩16,611 | +0.49% | 2.3만 |
|---|
| 2026.03.02 | ₩16,672 | ₩16,745 | ₩16,572 | ₩16,719 | +0.28% | 2.6만 |
|---|
| 2026.02.27 | ₩16,672 | ₩16,699 | ₩16,665 | ₩16,673 | +0.01% | 5.2만 |
|---|
| 2026.02.26 | ₩16,712 | ₩16,719 | ₩16,632 | ₩16,693 | -0.11% | 9.4천 |
|---|
| 2026.02.25 | ₩16,792 | ₩16,792 | ₩16,605 | ₩16,675 | -0.70% | 1.7만 |
|---|
| 2026.02.24 | ₩16,659 | ₩16,672 | ₩16,592 | ₩16,659 | 0.00% | 1.1만 |
|---|
| 2026.02.23 | ₩16,565 | ₩16,672 | ₩16,565 | ₩16,605 | +0.24% | 6.8천 |
|---|
| 2026.02.20 | ₩16,512 | ₩16,659 | ₩16,512 | ₩16,641 | +0.78% | 9.8천 |
|---|
| 2026.02.19 | ₩16,556 | ₩16,579 | ₩16,539 | ₩16,555 | -0.01% | 1.2만 |
|---|
| 2026.02.18 | ₩16,619 | ₩16,628 | ₩16,565 | ₩16,576 | -0.26% | 8.3천 |
|---|
| 2026.02.17 | ₩16,579 | ₩16,612 | ₩16,474 | ₩16,597 | +0.11% | 1.6만 |
|---|
| 2026.02.13 | ₩16,472 | ₩16,625 | ₩16,472 | ₩16,599 | +0.77% | 3만 |
|---|
| 2026.02.12 | ₩16,565 | ₩16,569 | ₩16,445 | ₩16,457 | -0.65% | 5천 |
|---|
| 2026.02.11 | ₩16,539 | ₩16,545 | ₩16,485 | ₩16,545 | +0.04% | 2.5만 |
|---|
| 2026.02.10 | ₩16,418 | ₩16,485 | ₩16,418 | ₩16,465 | +0.28% | 5만 |
|---|
| 2026.02.09 | ₩16,378 | ₩16,412 | ₩16,312 | ₩16,412 | +0.20% | 9.6천 |
|---|
| 2026.02.06 | ₩16,272 | ₩16,378 | ₩16,272 | ₩16,378 | +0.66% | 8.7천 |
|---|
| 2026.02.05 | ₩16,272 | ₩16,298 | ₩16,225 | ₩16,265 | -0.04% | 8.8천 |
|---|
| 2026.02.04 | ₩16,298 | ₩16,325 | ₩16,258 | ₩16,309 | +0.07% | 1.4만 |
|---|
| 2026.02.03 | ₩16,325 | ₩16,409 | ₩16,325 | ₩16,405 | +0.49% | 7.9천 |
|---|
| 2026.02.02 | ₩16,418 | ₩16,418 | ₩16,353 | ₩16,365 | -0.33% | 20.9만 |
|---|
| 2026.01.30 | ₩16,552 | ₩16,552 | ₩16,345 | ₩16,390 | -0.98% | 1.8만 |
|---|
| 2026.01.29 | ₩16,432 | ₩16,525 | ₩16,392 | ₩16,494 | +0.38% | 3만 |
|---|
| 2026.01.28 | ₩16,472 | ₩16,492 | ₩16,432 | ₩16,458 | -0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩16,365 | ₩16,485 | ₩16,365 | ₩16,470 | +0.64% | 1.6만 |
|---|
| 2026.01.26 | ₩16,392 | ₩16,418 | ₩16,380 | ₩16,398 | +0.04% | 3.2만 |
|---|
| 2026.01.23 | ₩16,472 | ₩16,472 | ₩16,365 | ₩16,392 | -0.49% | 6.6천 |
|---|
| 2026.01.22 | ₩16,378 | ₩16,432 | ₩16,365 | ₩16,392 | +0.08% | 8.2천 |
|---|
| 2026.01.21 | ₩16,258 | ₩16,352 | ₩16,232 | ₩16,344 | +0.53% | 7.7만 |
|---|
| 2026.01.20 | ₩16,338 | ₩16,338 | ₩16,232 | ₩16,244 | -0.58% | 6.9만 |
|---|
| 2026.01.16 | ₩16,338 | ₩16,365 | ₩16,312 | ₩16,346 | +0.05% | 3.2만 |
|---|
| 2026.01.15 | ₩16,272 | ₩16,325 | ₩16,265 | ₩16,308 | +0.22% | 1.5만 |
|---|
| 2026.01.14 | ₩16,245 | ₩16,272 | ₩16,218 | ₩16,258 | +0.08% | 6.3천 |
|---|
| 2026.01.13 | ₩16,232 | ₩16,232 | ₩16,191 | ₩16,212 | -0.12% | 2만 |
|---|
| 2026.01.12 | ₩16,085 | ₩16,182 | ₩16,085 | ₩16,182 | +0.61% | 7천 |
|---|
| 2026.01.09 | ₩16,085 | ₩16,178 | ₩16,085 | ₩16,151 | +0.41% | 9.8천 |
|---|
| 2026.01.08 | ₩16,085 | ₩16,125 | ₩16,037 | ₩16,111 | +0.17% | 2.6만 |
|---|
| 2026.01.07 | ₩16,098 | ₩16,098 | ₩16,053 | ₩16,053 | -0.28% | 8만 |
|---|
| 2026.01.06 | ₩16,098 | ₩16,098 | ₩16,018 | ₩16,039 | -0.36% | 1.5만 |
|---|
| 2026.01.05 | ₩16,085 | ₩16,085 | ₩15,978 | ₩16,037 | -0.30% | 4.7만 |
|---|
| 2026.01.02 | ₩15,925 | ₩16,031 | ₩15,925 | ₩16,014 | +0.56% | 1.6만 |
|---|
| 2025.12.31 | ₩15,951 | ₩15,958 | ₩15,925 | ₩15,925 | -0.17% | 1.4만 |
|---|
| 2025.12.30 | ₩15,978 | ₩16,005 | ₩15,938 | ₩15,965 | -0.08% | 1.4만 |
|---|
| 2025.12.29 | ₩16,018 | ₩16,071 | ₩16,018 | ₩16,031 | +0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩16,071 | ₩16,071 | ₩16,031 | ₩16,065 | -0.04% | 2.9만 |
|---|
| 2025.12.24 | ₩16,023 | ₩16,071 | ₩16,023 | ₩16,051 | +0.17% | 3.8천 |
|---|
| 2025.12.23 | ₩16,031 | ₩16,045 | ₩16,018 | ₩16,038 | +0.04% | 8.1천 |
|---|
| 2025.12.22 | ₩16,005 | ₩16,045 | ₩16,005 | ₩16,038 | +0.21% | 1.9만 |
|---|
| 2025.12.19 | ₩16,006 | ₩16,006 | ₩15,983 | ₩15,983 | -0.14% | 5천 |
|---|
| 2025.12.18 | ₩15,978 | ₩16,005 | ₩15,965 | ₩15,974 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩15,991 | ₩15,991 | ₩15,925 | ₩15,938 | -0.33% | 2.7만 |
|---|
| 2025.12.16 | ₩15,965 | ₩15,965 | ₩15,911 | ₩15,922 | -0.27% | 2.2만 |
|---|
| 2025.12.15 | ₩15,911 | ₩15,978 | ₩15,911 | ₩15,963 | +0.33% | 1.5만 |
|---|
| 2025.12.12 | ₩16,005 | ₩16,005 | ₩15,951 | ₩15,951 | -0.33% | 1.3만 |
|---|
| 2025.12.11 | ₩16,005 | ₩16,005 | ₩15,965 | ₩15,965 | -0.25% | 9.7천 |
|---|
| 2025.12.10 | ₩15,978 | ₩15,978 | ₩15,925 | ₩15,938 | -0.25% | 5.1만 |
|---|
| 2025.12.09 | ₩15,965 | ₩15,973 | ₩15,919 | ₩15,919 | -0.28% | 2.6만 |
|---|
| 2025.12.08 | ₩16,031 | ₩16,031 | ₩15,918 | ₩15,925 | -0.67% | 4.3만 |
|---|
| 2025.12.05 | ₩15,951 | ₩16,005 | ₩15,951 | ₩15,991 | +0.25% | 1.6만 |
|---|
| 2025.12.04 | ₩15,938 | ₩16,005 | ₩15,938 | ₩15,985 | +0.29% | 1.4만 |
|---|
| 2025.12.03 | ₩16,031 | ₩16,031 | ₩15,951 | ₩15,978 | -0.33% | 4만 |
|---|
| 2025.12.02 | ₩16,045 | ₩16,058 | ₩16,023 | ₩16,031 | -0.08% | 1.9만 |
|---|
| 2025.12.01 | ₩16,018 | ₩16,079 | ₩16,018 | ₩16,049 | +0.19% | 3.1만 |
|---|
| 2025.11.28 | ₩16,085 | ₩16,106 | ₩16,077 | ₩16,091 | +0.04% | 8.6천 |
|---|
| 2025.11.26 | ₩15,911 | ₩16,085 | ₩15,911 | ₩16,063 | +0.96% | 2.5만 |
|---|
| 2025.11.25 | ₩15,844 | ₩15,991 | ₩15,844 | ₩15,978 | +0.84% | 2.3만 |
|---|
| 2025.11.24 | ₩15,804 | ₩15,925 | ₩15,804 | ₩15,906 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩15,844 | ₩15,871 | ₩15,758 | ₩15,844 | 0.00% | 2.2만 |
|---|
| 2025.11.20 | ₩15,844 | ₩15,945 | ₩15,724 | ₩15,724 | -0.76% | 4.3만 |
|---|
| 2025.11.19 | ₩15,871 | ₩15,884 | ₩15,831 | ₩15,831 | -0.25% | 2.6만 |
|---|
| 2025.11.18 | ₩15,951 | ₩15,951 | ₩15,831 | ₩15,868 | -0.52% | 2만 |
|---|
| 2025.11.17 | ₩15,925 | ₩15,954 | ₩15,831 | ₩15,864 | -0.38% | 1.6만 |
|---|
| 2025.11.14 | ₩15,951 | ₩15,965 | ₩15,871 | ₩15,951 | 0.00% | 6천 |
|---|
| 2025.11.13 | ₩16,031 | ₩16,031 | ₩15,911 | ₩15,911 | -0.75% | 2만 |
|---|
| 2025.11.12 | ₩16,018 | ₩16,018 | ₩15,974 | ₩15,999 | -0.12% | 1.2만 |
|---|
| 2025.11.11 | ₩16,005 | ₩16,005 | ₩15,953 | ₩15,991 | -0.08% | 1.1만 |
|---|
| 2025.11.10 | ₩15,844 | ₩15,951 | ₩15,844 | ₩15,942 | +0.61% | 8.4천 |
|---|
| 2025.11.07 | ₩15,811 | ₩15,866 | ₩15,778 | ₩15,866 | +0.35% | 7.3천 |
|---|
| 2025.11.06 | ₩15,844 | ₩15,871 | ₩15,824 | ₩15,826 | -0.12% | 2.5만 |
|---|
| 2025.11.05 | ₩15,724 | ₩15,858 | ₩15,724 | ₩15,844 | +0.76% | 15.4만 |
|---|
| 2025.11.04 | ₩15,951 | ₩15,951 | ₩15,858 | ₩15,872 | -0.49% | 1.1만 |
|---|
| 2025.11.03 | ₩15,871 | ₩15,925 | ₩15,844 | ₩15,918 | +0.29% | 4.3천 |
|---|
| 2025.10.31 | ₩15,844 | ₩15,911 | ₩15,844 | ₩15,904 | +0.38% | 4.2천 |
|---|
| 2025.10.30 | ₩15,925 | ₩15,925 | ₩15,884 | ₩15,884 | -0.25% | 6.2천 |
|---|
| 2025.10.29 | ₩16,031 | ₩16,031 | ₩15,938 | ₩15,949 | -0.52% | 1.7만 |
|---|
| 2025.10.28 | ₩16,018 | ₩16,045 | ₩16,018 | ₩16,025 | +0.04% | 6.7천 |
|---|
| 2025.10.27 | ₩16,071 | ₩16,071 | ₩15,991 | ₩16,038 | -0.21% | 1.9만 |
|---|
| 2025.10.24 | ₩15,990 | ₩15,991 | ₩15,951 | ₩15,966 | -0.15% | 1.4만 |
|---|
| 2025.10.23 | ₩15,951 | ₩15,965 | ₩15,925 | ₩15,959 | +0.05% | 8.6천 |
|---|
| 2025.10.22 | ₩15,965 | ₩15,965 | ₩15,884 | ₩15,926 | -0.24% | 1.8만 |
|---|
| 2025.10.21 | ₩15,925 | ₩15,951 | ₩15,891 | ₩15,911 | -0.08% | 1.4만 |
|---|
| 2025.10.20 | ₩15,871 | ₩15,938 | ₩15,854 | ₩15,929 | +0.36% | 4.6만 |
|---|
| 2025.10.17 | ₩15,698 | ₩15,784 | ₩15,698 | ₩15,784 | +0.55% | 1.6만 |
|---|
| 2025.10.16 | ₩15,818 | ₩15,818 | ₩15,724 | ₩15,730 | -0.56% | 1.6만 |
|---|
| 2025.10.15 | ₩15,762 | ₩15,804 | ₩15,738 | ₩15,771 | +0.06% | 1.6만 |
|---|
| 2025.10.14 | ₩15,684 | ₩15,744 | ₩15,610 | ₩15,724 | +0.26% | 9.1천 |
|---|
| 2025.10.13 | ₩15,738 | ₩15,738 | ₩15,624 | ₩15,684 | -0.34% | 1.5만 |
|---|
| 2025.10.10 | ₩15,778 | ₩15,791 | ₩15,557 | ₩15,560 | -1.38% | 4.8만 |
|---|