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 | ₩15,748 | ₩15,841 | ₩15,614 | ₩15,641 | -0.68% | 6만 |
| 2026.10.08 | ₩15,627 | ₩15,641 | ₩15,561 | ₩15,638 | +0.07% | 1.7만 |
| 2026.10.07 | ₩15,654 | ₩15,654 | ₩15,561 | ₩15,574 | -0.51% | 3.4만 |
| 2026.10.06 | ₩15,574 | ₩15,674 | ₩15,574 | ₩15,665 | +0.58% | 4.4만 |
| 2026.10.05 | ₩15,654 | ₩15,656 | ₩15,562 | ₩15,614 | -0.26% | 1.9만 |
| 2026.10.02 | ₩15,742 | ₩15,801 | ₩15,721 | ₩15,734 | -0.05% | 1.1만 |
| 2026.10.01 | ₩15,774 | ₩15,774 | ₩15,614 | ₩15,697 | -0.49% | 5.3천 |
| 2026.09.30 | ₩15,788 | ₩15,855 | ₩15,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,709 |
| -0.50% |
| 1.1만 |
| 2026.09.29 | ₩15,788 | ₩15,788 | ₩15,734 | ₩15,774 | -0.08% | 4.3만 |
|---|
| 2026.09.28 | ₩15,841 | ₩15,841 | ₩15,748 | ₩15,794 | -0.30% | 3.7천 |
|---|
| 2026.09.25 | ₩15,855 | ₩15,921 | ₩15,841 | ₩15,895 | +0.25% | 8.6천 |
|---|
| 2026.09.24 | ₩15,975 | ₩15,975 | ₩15,908 | ₩15,915 | -0.38% | 8.2천 |
|---|
| 2026.09.23 | ₩16,148 | ₩16,148 | ₩15,988 | ₩15,995 | -0.95% | 8천 |
|---|
| 2026.09.22 | ₩16,168 | ₩16,168 | ₩16,115 | ₩16,122 | -0.29% | 1.1만 |
|---|
| 2026.09.21 | ₩16,135 | ₩16,148 | ₩16,135 | ₩16,135 | 0.00% | 7.7천 |
|---|
| 2026.09.18 | ₩16,175 | ₩16,175 | ₩16,084 | ₩16,095 | -0.50% | 6.9천 |
|---|
| 2026.09.17 | ₩16,148 | ₩16,168 | ₩16,135 | ₩16,148 | 0.00% | 5.8만 |
|---|
| 2026.09.16 | ₩16,188 | ₩16,188 | ₩15,975 | ₩16,042 | -0.91% | 8.9천 |
|---|
| 2026.09.15 | ₩16,188 | ₩16,188 | ₩16,055 | ₩16,071 | -0.73% | 3.2만 |
|---|
| 2026.09.14 | ₩16,135 | ₩16,202 | ₩16,135 | ₩16,148 | +0.08% | 6.7천 |
|---|
| 2026.09.11 | ₩16,255 | ₩16,335 | ₩16,215 | ₩16,226 | -0.18% | 1.2만 |
|---|
| 2026.09.10 | ₩16,295 | ₩16,295 | ₩16,208 | ₩16,208 | -0.53% | 1.5만 |
|---|
| 2026.09.09 | ₩16,416 | ₩16,416 | ₩16,309 | ₩16,322 | -0.57% | 4.9천 |
|---|
| 2026.09.08 | ₩16,309 | ₩16,416 | ₩16,309 | ₩16,409 | +0.61% | 5.3천 |
|---|
| 2026.09.04 | ₩16,362 | ₩16,362 | ₩16,326 | ₩16,362 | 0.00% | 6.4천 |
|---|
| 2026.09.03 | ₩16,362 | ₩16,362 | ₩16,309 | ₩16,335 | -0.16% | 9.8천 |
|---|
| 2026.09.02 | ₩16,402 | ₩16,416 | ₩16,335 | ₩16,409 | +0.04% | 1.3만 |
|---|
| 2026.09.01 | ₩16,401 | ₩16,414 | ₩16,362 | ₩16,379 | -0.13% | 2.7만 |
|---|
| 2026.08.31 | ₩16,549 | ₩16,549 | ₩16,416 | ₩16,440 | -0.66% | 9천 |
|---|
| 2026.08.28 | ₩16,562 | ₩16,589 | ₩16,496 | ₩16,502 | -0.36% | 1만 |
|---|
| 2026.08.27 | ₩16,549 | ₩16,589 | ₩16,536 | ₩16,572 | +0.14% | 1.2만 |
|---|
| 2026.08.26 | ₩16,549 | ₩16,582 | ₩16,549 | ₩16,561 | +0.07% | 1.9만 |
|---|
| 2026.08.25 | ₩16,549 | ₩16,549 | ₩16,522 | ₩16,538 | -0.06% | 1.9만 |
|---|
| 2026.08.24 | ₩16,362 | ₩16,522 | ₩16,362 | ₩16,509 | +0.90% | 1.6만 |
|---|
| 2026.08.21 | ₩16,522 | ₩16,549 | ₩16,496 | ₩16,502 | -0.12% | 2.7만 |
|---|
| 2026.08.20 | ₩16,656 | ₩16,656 | ₩16,524 | ₩16,529 | -0.76% | 9.6천 |
|---|
| 2026.08.19 | ₩16,549 | ₩16,562 | ₩16,542 | ₩16,542 | -0.04% | 1.6만 |
|---|
| 2026.08.18 | ₩16,482 | ₩16,616 | ₩16,482 | ₩16,502 | +0.12% | 25.6만 |
|---|
| 2026.08.17 | ₩16,536 | ₩16,536 | ₩16,482 | ₩16,496 | -0.24% | 2.8만 |
|---|
| 2026.08.14 | ₩16,522 | ₩16,569 | ₩16,522 | ₩16,554 | +0.19% | 2.5만 |
|---|
| 2026.08.13 | ₩16,536 | ₩16,537 | ₩16,509 | ₩16,522 | -0.08% | 1.5만 |
|---|
| 2026.08.12 | ₩16,469 | ₩16,496 | ₩16,456 | ₩16,472 | +0.02% | 1.1만 |
|---|
| 2026.08.11 | ₩16,536 | ₩16,536 | ₩16,402 | ₩16,416 | -0.73% | 3.7만 |
|---|
| 2026.08.10 | ₩16,429 | ₩16,429 | ₩16,375 | ₩16,389 | -0.24% | 5.6천 |
|---|
| 2026.08.07 | ₩16,469 | ₩16,469 | ₩16,395 | ₩16,429 | -0.24% | 1만 |
|---|
| 2026.08.06 | ₩16,402 | ₩16,416 | ₩16,375 | ₩16,375 | -0.16% | 1.7만 |
|---|
| 2026.08.05 | ₩16,509 | ₩16,509 | ₩16,389 | ₩16,402 | -0.65% | 4.3만 |
|---|
| 2026.08.04 | ₩16,496 | ₩16,589 | ₩16,496 | ₩16,554 | +0.36% | 1.2만 |
|---|
| 2026.08.03 | ₩16,482 | ₩16,536 | ₩16,482 | ₩16,525 | +0.26% | 1.4만 |
|---|
| 2026.07.31 | ₩16,509 | ₩16,522 | ₩16,416 | ₩16,476 | -0.20% | 7.9천 |
|---|
| 2026.07.30 | ₩16,509 | ₩16,522 | ₩16,442 | ₩16,485 | -0.15% | 3.2만 |
|---|
| 2026.07.29 | ₩16,643 | ₩16,643 | ₩16,449 | ₩16,449 | -1.16% | 5.6천 |
|---|
| 2026.07.28 | ₩16,603 | ₩16,603 | ₩16,496 | ₩16,549 | -0.32% | 1.6만 |
|---|
| 2026.07.27 | ₩16,509 | ₩16,522 | ₩16,496 | ₩16,496 | -0.08% | 6.6천 |
|---|
| 2026.07.24 | ₩16,616 | ₩16,616 | ₩16,496 | ₩16,513 | -0.62% | 1만 |
|---|
| 2026.07.23 | ₩16,536 | ₩16,549 | ₩16,482 | ₩16,493 | -0.26% | 6.6천 |
|---|
| 2026.07.22 | ₩16,522 | ₩16,616 | ₩16,522 | ₩16,603 | +0.49% | 4천 |
|---|
| 2026.07.21 | ₩16,496 | ₩16,576 | ₩16,496 | ₩16,576 | +0.49% | 4.5천 |
|---|
| 2026.07.20 | ₩16,522 | ₩16,616 | ₩16,522 | ₩16,536 | +0.08% | 1.7만 |
|---|
| 2026.07.17 | ₩16,656 | ₩16,656 | ₩16,562 | ₩16,589 | -0.40% | 1.3만 |
|---|
| 2026.07.16 | ₩16,582 | ₩16,643 | ₩16,577 | ₩16,621 | +0.23% | 1.2만 |
|---|
| 2026.07.15 | ₩16,629 | ₩16,643 | ₩16,593 | ₩16,600 | -0.18% | 1.2만 |
|---|
| 2026.07.14 | ₩16,576 | ₩16,656 | ₩16,576 | ₩16,609 | +0.20% | 8.7만 |
|---|
| 2026.07.13 | ₩16,402 | ₩16,556 | ₩16,402 | ₩16,496 | +0.57% | 1.1만 |
|---|
| 2026.07.10 | ₩16,536 | ₩16,549 | ₩16,509 | ₩16,549 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩16,477 | ₩16,522 | ₩16,477 | ₩16,513 | +0.22% | 8.8천 |
|---|
| 2026.07.08 | ₩16,402 | ₩16,469 | ₩16,390 | ₩16,462 | +0.37% | 1.5만 |
|---|
| 2026.07.07 | ₩16,576 | ₩16,576 | ₩16,469 | ₩16,469 | -0.64% | 1.4만 |
|---|
| 2026.07.06 | ₩16,496 | ₩16,549 | ₩16,469 | ₩16,482 | -0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩16,603 | ₩16,603 | ₩16,496 | ₩16,548 | -0.33% | 2.8만 |
|---|
| 2026.07.01 | ₩16,442 | ₩16,623 | ₩16,442 | ₩16,509 | +0.41% | 2만 |
|---|
| 2026.06.30 | ₩16,576 | ₩16,616 | ₩16,549 | ₩16,592 | +0.10% | 1.8만 |
|---|
| 2026.06.29 | ₩16,496 | ₩16,576 | ₩16,496 | ₩16,562 | +0.40% | 1.4만 |
|---|
| 2026.06.26 | ₩16,456 | ₩16,536 | ₩16,429 | ₩16,508 | +0.32% | 5.9천 |
|---|
| 2026.06.25 | ₩16,522 | ₩16,522 | ₩16,456 | ₩16,458 | -0.39% | 3.4천 |
|---|
| 2026.06.24 | ₩16,362 | ₩16,482 | ₩16,362 | ₩16,417 | +0.33% | 1.1만 |
|---|
| 2026.06.23 | ₩16,295 | ₩16,442 | ₩16,295 | ₩16,429 | +0.82% | 9.6천 |
|---|
| 2026.06.22 | ₩16,442 | ₩16,489 | ₩16,416 | ₩16,429 | -0.08% | 8천 |
|---|
| 2026.06.18 | ₩16,416 | ₩16,462 | ₩16,410 | ₩16,449 | +0.20% | 1.7만 |
|---|
| 2026.06.17 | ₩16,442 | ₩16,488 | ₩16,335 | ₩16,342 | -0.61% | 8.4천 |
|---|
| 2026.06.16 | ₩16,522 | ₩16,522 | ₩16,469 | ₩16,476 | -0.28% | 2.6만 |
|---|
| 2026.06.15 | ₩16,589 | ₩16,589 | ₩16,469 | ₩16,469 | -0.72% | 2.7만 |
|---|
| 2026.06.12 | ₩16,456 | ₩16,496 | ₩16,456 | ₩16,482 | +0.16% | 3.9천 |
|---|
| 2026.06.11 | ₩16,416 | ₩16,456 | ₩16,369 | ₩16,416 | 0.00% | 8천 |
|---|
| 2026.06.10 | ₩16,389 | ₩16,442 | ₩16,339 | ₩16,339 | -0.30% | 1.6만 |
|---|
| 2026.06.09 | ₩16,362 | ₩16,416 | ₩16,302 | ₩16,349 | -0.08% | 2.4만 |
|---|
| 2026.06.08 | ₩16,482 | ₩16,482 | ₩16,322 | ₩16,337 | -0.88% | 8.6천 |
|---|
| 2026.06.05 | ₩16,362 | ₩16,429 | ₩16,362 | ₩16,369 | +0.04% | 7.1천 |
|---|
| 2026.06.04 | ₩16,496 | ₩16,496 | ₩16,402 | ₩16,445 | -0.31% | 4.9천 |
|---|
| 2026.06.03 | ₩16,349 | ₩16,429 | ₩16,349 | ₩16,390 | +0.25% | 7.8천 |
|---|
| 2026.06.02 | ₩16,416 | ₩16,562 | ₩16,416 | ₩16,549 | +0.81% | 5.3천 |
|---|
| 2026.06.01 | ₩16,442 | ₩16,509 | ₩16,442 | ₩16,478 | +0.22% | 1.2만 |
|---|
| 2026.05.29 | ₩16,536 | ₩16,536 | ₩16,513 | ₩16,522 | -0.08% | 5.3천 |
|---|
| 2026.05.28 | ₩16,549 | ₩16,576 | ₩16,522 | ₩16,538 | -0.06% | 1.4만 |
|---|
| 2026.05.27 | ₩16,576 | ₩16,576 | ₩16,556 | ₩16,556 | -0.12% | 1.6만 |
|---|
| 2026.05.26 | ₩16,496 | ₩16,576 | ₩16,496 | ₩16,549 | +0.32% | 8천 |
|---|
| 2026.05.22 | ₩16,616 | ₩16,616 | ₩16,496 | ₩16,533 | -0.50% | 1.3만 |
|---|
| 2026.05.21 | ₩16,576 | ₩16,576 | ₩16,456 | ₩16,496 | -0.48% | 7.3천 |
|---|
| 2026.05.20 | ₩16,522 | ₩16,522 | ₩16,442 | ₩16,486 | -0.22% | 1만 |
|---|
| 2026.05.19 | ₩16,509 | ₩16,509 | ₩16,386 | ₩16,409 | -0.61% | 3.4만 |
|---|
| 2026.05.18 | ₩16,456 | ₩16,456 | ₩16,402 | ₩16,437 | -0.11% | 9.1천 |
|---|
| 2026.05.15 | ₩16,549 | ₩16,549 | ₩16,389 | ₩16,389 | -0.97% | 1만 |
|---|
| 2026.05.14 | ₩16,549 | ₩16,562 | ₩16,542 | ₩16,542 | -0.04% | 8.9천 |
|---|
| 2026.05.13 | ₩16,482 | ₩16,521 | ₩16,482 | ₩16,502 | +0.12% | 9.5천 |
|---|
| 2026.05.12 | ₩16,603 | ₩16,603 | ₩16,482 | ₩16,542 | -0.36% | 1.4만 |
|---|
| 2026.05.11 | ₩16,536 | ₩16,542 | ₩16,522 | ₩16,529 | -0.04% | 8.2천 |
|---|
| 2026.05.08 | ₩16,536 | ₩16,536 | ₩16,504 | ₩16,522 | -0.08% | 4.6천 |
|---|
| 2026.05.07 | ₩16,389 | ₩16,496 | ₩16,389 | ₩16,492 | +0.63% | 1.6만 |
|---|
| 2026.05.06 | ₩16,429 | ₩16,522 | ₩16,429 | ₩16,509 | +0.49% | 1.1만 |
|---|
| 2026.05.05 | ₩16,522 | ₩16,522 | ₩16,456 | ₩16,484 | -0.23% | 8.2천 |
|---|
| 2026.05.04 | ₩16,603 | ₩16,609 | ₩16,536 | ₩16,549 | -0.32% | 1.4만 |
|---|
| 2026.05.01 | ₩16,643 | ₩16,643 | ₩16,596 | ₩16,603 | -0.24% | 7.6천 |
|---|
| 2026.04.30 | ₩16,429 | ₩16,603 | ₩16,429 | ₩16,600 | +1.04% | 2.3만 |
|---|
| 2026.04.29 | ₩16,589 | ₩16,589 | ₩16,469 | ₩16,482 | -0.64% | 7.6천 |
|---|
| 2026.04.28 | ₩16,482 | ₩16,562 | ₩16,482 | ₩16,549 | +0.41% | 1.1만 |
|---|
| 2026.04.27 | ₩16,589 | ₩16,589 | ₩16,556 | ₩16,556 | -0.20% | 9.4천 |
|---|
| 2026.04.24 | ₩16,469 | ₩16,536 | ₩16,469 | ₩16,536 | +0.41% | 1.3만 |
|---|
| 2026.04.23 | ₩16,549 | ₩16,549 | ₩16,469 | ₩16,509 | -0.24% | 9.9천 |
|---|
| 2026.04.22 | ₩16,416 | ₩16,509 | ₩16,416 | ₩16,469 | +0.33% | 1만 |
|---|
| 2026.04.21 | ₩16,429 | ₩16,509 | ₩16,416 | ₩16,429 | 0.00% | 9.3천 |
|---|
| 2026.04.20 | ₩16,576 | ₩16,576 | ₩16,482 | ₩16,492 | -0.51% | 2.4만 |
|---|
| 2026.04.17 | ₩16,522 | ₩16,522 | ₩16,456 | ₩16,516 | -0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩16,469 | ₩16,469 | ₩16,389 | ₩16,395 | -0.45% | 1.5만 |
|---|
| 2026.04.15 | ₩16,295 | ₩16,429 | ₩16,295 | ₩16,416 | +0.74% | 1.5만 |
|---|
| 2026.04.14 | ₩16,349 | ₩16,416 | ₩16,349 | ₩16,409 | +0.37% | 1.6만 |
|---|
| 2026.04.13 | ₩16,282 | ₩16,362 | ₩16,282 | ₩16,347 | +0.40% | 2.3만 |
|---|
| 2026.04.10 | ₩16,442 | ₩16,442 | ₩16,349 | ₩16,349 | -0.57% | 5.7천 |
|---|
| 2026.04.09 | ₩16,309 | ₩16,362 | ₩16,302 | ₩16,334 | +0.16% | 6.3천 |
|---|
| 2026.04.08 | ₩16,335 | ₩16,335 | ₩16,215 | ₩16,269 | -0.41% | 1.8만 |
|---|
| 2026.04.07 | ₩16,075 | ₩16,135 | ₩16,068 | ₩16,119 | +0.27% | 6.5만 |
|---|
| 2026.04.06 | ₩16,242 | ₩16,242 | ₩16,055 | ₩16,082 | -0.99% | 7만 |
|---|
| 2026.04.02 | ₩16,015 | ₩16,155 | ₩16,015 | ₩16,155 | +0.88% | 8.1천 |
|---|
| 2026.04.01 | ₩15,988 | ₩16,108 | ₩15,988 | ₩16,088 | +0.63% | 1.3만 |
|---|
| 2026.03.31 | ₩16,095 | ₩16,122 | ₩15,975 | ₩16,048 | -0.29% | 1.1만 |
|---|
| 2026.03.30 | ₩16,001 | ₩16,028 | ₩15,881 | ₩15,903 | -0.62% | 1.8만 |
|---|
| 2026.03.27 | ₩15,948 | ₩16,028 | ₩15,908 | ₩15,908 | -0.25% | 2.5만 |
|---|
| 2026.03.26 | ₩16,082 | ₩16,135 | ₩16,031 | ₩16,031 | -0.32% | 6천 |
|---|
| 2026.03.25 | ₩16,135 | ₩16,135 | ₩16,095 | ₩16,122 | -0.08% | 6.3천 |
|---|
| 2026.03.24 | ₩16,001 | ₩16,108 | ₩16,001 | ₩16,048 | +0.29% | 1.2만 |
|---|
| 2026.03.23 | ₩15,814 | ₩16,082 | ₩15,814 | ₩16,042 | +1.44% | 2.4만 |
|---|
| 2026.03.20 | ₩16,282 | ₩16,282 | ₩15,908 | ₩15,921 | -2.21% | 1.6만 |
|---|
| 2026.03.19 | ₩16,156 | ₩16,242 | ₩16,148 | ₩16,222 | +0.41% | 7.6천 |
|---|
| 2026.03.18 | ₩16,309 | ₩16,309 | ₩16,227 | ₩16,227 | -0.50% | 1.6만 |
|---|
| 2026.03.17 | ₩16,442 | ₩16,442 | ₩16,337 | ₩16,337 | -0.64% | 7.7천 |
|---|
| 2026.03.16 | ₩16,229 | ₩16,359 | ₩16,229 | ₩16,315 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩16,349 | ₩16,349 | ₩16,222 | ₩16,222 | -0.78% | 1.7만 |
|---|
| 2026.03.12 | ₩16,482 | ₩16,482 | ₩16,269 | ₩16,269 | -1.30% | 1.6만 |
|---|
| 2026.03.11 | ₩16,496 | ₩16,496 | ₩16,366 | ₩16,391 | -0.63% | 1.8만 |
|---|
| 2026.03.10 | ₩16,395 | ₩16,496 | ₩16,382 | ₩16,382 | -0.08% | 1만 |
|---|
| 2026.03.09 | ₩16,295 | ₩16,398 | ₩16,188 | ₩16,398 | +0.63% | 2.9만 |
|---|
| 2026.03.06 | ₩16,325 | ₩16,402 | ₩16,325 | ₩16,389 | +0.39% | 9.2천 |
|---|
| 2026.03.05 | ₩16,522 | ₩16,522 | ₩16,442 | ₩16,482 | -0.24% | 1.5만 |
|---|
| 2026.03.04 | ₩16,509 | ₩16,576 | ₩16,482 | ₩16,569 | +0.36% | 1.8만 |
|---|
| 2026.03.03 | ₩16,540 | ₩16,637 | ₩16,496 | ₩16,621 | +0.49% | 2.3만 |
|---|
| 2026.03.02 | ₩16,683 | ₩16,756 | ₩16,582 | ₩16,729 | +0.28% | 2.6만 |
|---|
| 2026.02.27 | ₩16,683 | ₩16,709 | ₩16,676 | ₩16,684 | +0.01% | 5.2만 |
|---|
| 2026.02.26 | ₩16,723 | ₩16,729 | ₩16,643 | ₩16,704 | -0.11% | 9.4천 |
|---|
| 2026.02.25 | ₩16,803 | ₩16,803 | ₩16,616 | ₩16,685 | -0.70% | 1.7만 |
|---|
| 2026.02.24 | ₩16,669 | ₩16,683 | ₩16,603 | ₩16,669 | 0.00% | 1.1만 |
|---|
| 2026.02.23 | ₩16,576 | ₩16,683 | ₩16,576 | ₩16,616 | +0.24% | 6.8천 |
|---|
| 2026.02.20 | ₩16,522 | ₩16,669 | ₩16,522 | ₩16,652 | +0.78% | 9.8천 |
|---|
| 2026.02.19 | ₩16,566 | ₩16,589 | ₩16,549 | ₩16,565 | -0.01% | 1.2만 |
|---|
| 2026.02.18 | ₩16,629 | ₩16,639 | ₩16,576 | ₩16,586 | -0.26% | 8.3천 |
|---|
| 2026.02.17 | ₩16,589 | ₩16,623 | ₩16,485 | ₩16,608 | +0.11% | 1.6만 |
|---|
| 2026.02.13 | ₩16,482 | ₩16,636 | ₩16,482 | ₩16,609 | +0.77% | 3만 |
|---|
| 2026.02.12 | ₩16,576 | ₩16,580 | ₩16,456 | ₩16,468 | -0.65% | 5천 |
|---|
| 2026.02.11 | ₩16,549 | ₩16,556 | ₩16,496 | ₩16,556 | +0.04% | 2.5만 |
|---|
| 2026.02.10 | ₩16,429 | ₩16,496 | ₩16,429 | ₩16,476 | +0.28% | 5만 |
|---|
| 2026.02.09 | ₩16,389 | ₩16,422 | ₩16,322 | ₩16,422 | +0.20% | 9.6천 |
|---|
| 2026.02.06 | ₩16,282 | ₩16,389 | ₩16,282 | ₩16,389 | +0.66% | 8.7천 |
|---|
| 2026.02.05 | ₩16,282 | ₩16,309 | ₩16,235 | ₩16,275 | -0.04% | 8.8천 |
|---|
| 2026.02.04 | ₩16,309 | ₩16,335 | ₩16,269 | ₩16,319 | +0.07% | 1.4만 |
|---|
| 2026.02.03 | ₩16,335 | ₩16,420 | ₩16,335 | ₩16,416 | +0.49% | 7.9천 |
|---|
| 2026.02.02 | ₩16,429 | ₩16,429 | ₩16,363 | ₩16,375 | -0.33% | 20.9만 |
|---|
| 2026.01.30 | ₩16,562 | ₩16,562 | ₩16,355 | ₩16,401 | -0.98% | 1.8만 |
|---|
| 2026.01.29 | ₩16,442 | ₩16,536 | ₩16,402 | ₩16,505 | +0.38% | 3만 |
|---|
| 2026.01.28 | ₩16,482 | ₩16,502 | ₩16,442 | ₩16,469 | -0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩16,375 | ₩16,496 | ₩16,375 | ₩16,481 | +0.64% | 1.6만 |
|---|
| 2026.01.26 | ₩16,402 | ₩16,429 | ₩16,390 | ₩16,409 | +0.04% | 3.2만 |
|---|
| 2026.01.23 | ₩16,482 | ₩16,482 | ₩16,375 | ₩16,402 | -0.49% | 6.6천 |
|---|
| 2026.01.22 | ₩16,389 | ₩16,442 | ₩16,375 | ₩16,402 | +0.08% | 8.2천 |
|---|
| 2026.01.21 | ₩16,269 | ₩16,362 | ₩16,242 | ₩16,354 | +0.53% | 7.7만 |
|---|
| 2026.01.20 | ₩16,349 | ₩16,349 | ₩16,242 | ₩16,254 | -0.58% | 6.9만 |
|---|
| 2026.01.16 | ₩16,349 | ₩16,375 | ₩16,322 | ₩16,357 | +0.05% | 3.2만 |
|---|
| 2026.01.15 | ₩16,282 | ₩16,335 | ₩16,275 | ₩16,318 | +0.22% | 1.5만 |
|---|
| 2026.01.14 | ₩16,255 | ₩16,282 | ₩16,229 | ₩16,269 | +0.08% | 6.3천 |
|---|
| 2026.01.13 | ₩16,242 | ₩16,242 | ₩16,202 | ₩16,222 | -0.12% | 2만 |
|---|
| 2026.01.12 | ₩16,095 | ₩16,192 | ₩16,095 | ₩16,192 | +0.61% | 7천 |
|---|
| 2026.01.09 | ₩16,095 | ₩16,188 | ₩16,095 | ₩16,162 | +0.41% | 9.8천 |
|---|
| 2026.01.08 | ₩16,095 | ₩16,135 | ₩16,047 | ₩16,122 | +0.17% | 2.6만 |
|---|
| 2026.01.07 | ₩16,108 | ₩16,108 | ₩16,063 | ₩16,063 | -0.28% | 8만 |
|---|
| 2026.01.06 | ₩16,108 | ₩16,108 | ₩16,028 | ₩16,050 | -0.36% | 1.5만 |
|---|
| 2026.01.05 | ₩16,095 | ₩16,095 | ₩15,988 | ₩16,047 | -0.30% | 4.7만 |
|---|
| 2026.01.02 | ₩15,935 | ₩16,042 | ₩15,935 | ₩16,024 | +0.56% | 1.6만 |
|---|
| 2025.12.31 | ₩15,961 | ₩15,968 | ₩15,935 | ₩15,935 | -0.17% | 1.4만 |
|---|
| 2025.12.30 | ₩15,988 | ₩16,015 | ₩15,948 | ₩15,975 | -0.08% | 1.4만 |
|---|
| 2025.12.29 | ₩16,028 | ₩16,082 | ₩16,028 | ₩16,042 | +0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩16,082 | ₩16,082 | ₩16,042 | ₩16,075 | -0.04% | 2.9만 |
|---|
| 2025.12.24 | ₩16,034 | ₩16,082 | ₩16,034 | ₩16,062 | +0.17% | 3.8천 |
|---|
| 2025.12.23 | ₩16,042 | ₩16,055 | ₩16,028 | ₩16,048 | +0.04% | 8.1천 |
|---|
| 2025.12.22 | ₩16,015 | ₩16,055 | ₩16,015 | ₩16,048 | +0.21% | 1.9만 |
|---|
| 2025.12.19 | ₩16,016 | ₩16,016 | ₩15,993 | ₩15,993 | -0.14% | 5천 |
|---|
| 2025.12.18 | ₩15,988 | ₩16,015 | ₩15,975 | ₩15,984 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩16,001 | ₩16,001 | ₩15,935 | ₩15,948 | -0.33% | 2.7만 |
|---|
| 2025.12.16 | ₩15,975 | ₩15,975 | ₩15,921 | ₩15,932 | -0.27% | 2.2만 |
|---|
| 2025.12.15 | ₩15,921 | ₩15,988 | ₩15,921 | ₩15,973 | +0.33% | 1.5만 |
|---|
| 2025.12.12 | ₩16,015 | ₩16,015 | ₩15,961 | ₩15,961 | -0.33% | 1.3만 |
|---|
| 2025.12.11 | ₩16,015 | ₩16,015 | ₩15,975 | ₩15,975 | -0.25% | 9.7천 |
|---|
| 2025.12.10 | ₩15,988 | ₩15,988 | ₩15,935 | ₩15,948 | -0.25% | 5.1만 |
|---|
| 2025.12.09 | ₩15,975 | ₩15,983 | ₩15,929 | ₩15,929 | -0.28% | 2.6만 |
|---|
| 2025.12.08 | ₩16,042 | ₩16,042 | ₩15,928 | ₩15,935 | -0.67% | 4.3만 |
|---|
| 2025.12.05 | ₩15,961 | ₩16,015 | ₩15,961 | ₩16,001 | +0.25% | 1.6만 |
|---|
| 2025.12.04 | ₩15,948 | ₩16,015 | ₩15,948 | ₩15,995 | +0.29% | 1.4만 |
|---|
| 2025.12.03 | ₩16,042 | ₩16,042 | ₩15,961 | ₩15,988 | -0.33% | 4만 |
|---|
| 2025.12.02 | ₩16,055 | ₩16,068 | ₩16,034 | ₩16,042 | -0.08% | 1.9만 |
|---|
| 2025.12.01 | ₩16,028 | ₩16,090 | ₩16,028 | ₩16,059 | +0.19% | 3.1만 |
|---|
| 2025.11.28 | ₩16,095 | ₩16,116 | ₩16,087 | ₩16,102 | +0.04% | 8.6천 |
|---|
| 2025.11.26 | ₩15,921 | ₩16,095 | ₩15,921 | ₩16,074 | +0.96% | 2.5만 |
|---|
| 2025.11.25 | ₩15,855 | ₩16,001 | ₩15,855 | ₩15,988 | +0.84% | 2.3만 |
|---|
| 2025.11.24 | ₩15,814 | ₩15,935 | ₩15,814 | ₩15,916 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩15,855 | ₩15,881 | ₩15,768 | ₩15,855 | 0.00% | 2.2만 |
|---|
| 2025.11.20 | ₩15,855 | ₩15,955 | ₩15,734 | ₩15,734 | -0.76% | 4.3만 |
|---|
| 2025.11.19 | ₩15,881 | ₩15,895 | ₩15,841 | ₩15,841 | -0.25% | 2.6만 |
|---|
| 2025.11.18 | ₩15,961 | ₩15,961 | ₩15,841 | ₩15,879 | -0.52% | 2만 |
|---|
| 2025.11.17 | ₩15,935 | ₩15,964 | ₩15,841 | ₩15,875 | -0.38% | 1.6만 |
|---|
| 2025.11.14 | ₩15,961 | ₩15,975 | ₩15,881 | ₩15,961 | 0.00% | 6천 |
|---|
| 2025.11.13 | ₩16,042 | ₩16,042 | ₩15,921 | ₩15,921 | -0.75% | 2만 |
|---|
| 2025.11.12 | ₩16,028 | ₩16,028 | ₩15,984 | ₩16,009 | -0.12% | 1.2만 |
|---|
| 2025.11.11 | ₩16,015 | ₩16,015 | ₩15,963 | ₩16,001 | -0.08% | 1.1만 |
|---|
| 2025.11.10 | ₩15,855 | ₩15,961 | ₩15,855 | ₩15,952 | +0.61% | 8.4천 |
|---|
| 2025.11.07 | ₩15,821 | ₩15,876 | ₩15,788 | ₩15,876 | +0.35% | 7.3천 |
|---|
| 2025.11.06 | ₩15,855 | ₩15,881 | ₩15,834 | ₩15,836 | -0.12% | 2.5만 |
|---|
| 2025.11.05 | ₩15,734 | ₩15,868 | ₩15,734 | ₩15,855 | +0.76% | 15.4만 |
|---|
| 2025.11.04 | ₩15,961 | ₩15,961 | ₩15,868 | ₩15,883 | -0.49% | 1.1만 |
|---|
| 2025.11.03 | ₩15,881 | ₩15,935 | ₩15,855 | ₩15,928 | +0.29% | 4.3천 |
|---|
| 2025.10.31 | ₩15,855 | ₩15,921 | ₩15,855 | ₩15,915 | +0.38% | 4.2천 |
|---|
| 2025.10.30 | ₩15,935 | ₩15,935 | ₩15,895 | ₩15,895 | -0.25% | 6.2천 |
|---|
| 2025.10.29 | ₩16,042 | ₩16,042 | ₩15,948 | ₩15,959 | -0.52% | 1.7만 |
|---|
| 2025.10.28 | ₩16,028 | ₩16,055 | ₩16,028 | ₩16,035 | +0.04% | 6.7천 |
|---|
| 2025.10.27 | ₩16,082 | ₩16,082 | ₩16,001 | ₩16,048 | -0.21% | 1.9만 |
|---|
| 2025.10.24 | ₩16,000 | ₩16,001 | ₩15,961 | ₩15,976 | -0.15% | 1.4만 |
|---|
| 2025.10.23 | ₩15,961 | ₩15,975 | ₩15,935 | ₩15,969 | +0.05% | 8.6천 |
|---|
| 2025.10.22 | ₩15,975 | ₩15,975 | ₩15,895 | ₩15,936 | -0.24% | 1.8만 |
|---|
| 2025.10.21 | ₩15,935 | ₩15,961 | ₩15,901 | ₩15,921 | -0.08% | 1.4만 |
|---|
| 2025.10.20 | ₩15,881 | ₩15,948 | ₩15,864 | ₩15,939 | +0.36% | 4.6만 |
|---|
| 2025.10.17 | ₩15,708 | ₩15,794 | ₩15,708 | ₩15,794 | +0.55% | 1.6만 |
|---|
| 2025.10.16 | ₩15,828 | ₩15,828 | ₩15,734 | ₩15,740 | -0.56% | 1.6만 |
|---|
| 2025.10.15 | ₩15,772 | ₩15,814 | ₩15,748 | ₩15,781 | +0.06% | 1.6만 |
|---|
| 2025.10.14 | ₩15,694 | ₩15,754 | ₩15,619 | ₩15,734 | +0.26% | 9.1천 |
|---|
| 2025.10.13 | ₩15,748 | ₩15,748 | ₩15,634 | ₩15,694 | -0.34% | 1.5만 |
|---|
| 2025.10.10 | ₩15,788 | ₩15,801 | ₩15,567 | ₩15,570 | -1.38% | 4.8만 |
|---|