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 | ₩15,772 | ₩15,866 | ₩15,639 | ₩15,665 | -0.68% | 6만 |
| 2026.10.08 | ₩15,652 | ₩15,665 | ₩15,585 | ₩15,663 | +0.07% | 1.7만 |
| 2026.10.07 | ₩15,679 | ₩15,679 | ₩15,585 | ₩15,599 | -0.51% | 3.4만 |
| 2026.10.06 | ₩15,599 | ₩15,699 | ₩15,599 | ₩15,689 | +0.58% | 4.4만 |
| 2026.10.05 | ₩15,679 | ₩15,680 | ₩15,586 | ₩15,639 | -0.26% | 1.9만 |
| 2026.10.02 | ₩15,767 | ₩15,826 | ₩15,746 | ₩15,759 | -0.05% | 1.1만 |
| 2026.10.01 | ₩15,799 | ₩15,799 | ₩15,639 | ₩15,722 | -0.49% | 5.3천 |
| 2026.09.30 | ₩15,813 | ₩15,879 | ₩15,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,734 |
| -0.50% |
| 1.1만 |
| 2026.09.29 | ₩15,813 | ₩15,813 | ₩15,759 | ₩15,799 | -0.08% | 4.3만 |
|---|
| 2026.09.28 | ₩15,866 | ₩15,866 | ₩15,772 | ₩15,819 | -0.30% | 3.7천 |
|---|
| 2026.09.25 | ₩15,879 | ₩15,946 | ₩15,866 | ₩15,920 | +0.25% | 8.6천 |
|---|
| 2026.09.24 | ₩16,000 | ₩16,000 | ₩15,933 | ₩15,940 | -0.38% | 8.2천 |
|---|
| 2026.09.23 | ₩16,174 | ₩16,174 | ₩16,013 | ₩16,020 | -0.95% | 8천 |
|---|
| 2026.09.22 | ₩16,194 | ₩16,194 | ₩16,140 | ₩16,147 | -0.29% | 1.1만 |
|---|
| 2026.09.21 | ₩16,160 | ₩16,174 | ₩16,160 | ₩16,160 | 0.00% | 7.7천 |
|---|
| 2026.09.18 | ₩16,201 | ₩16,201 | ₩16,110 | ₩16,120 | -0.50% | 6.9천 |
|---|
| 2026.09.17 | ₩16,174 | ₩16,194 | ₩16,160 | ₩16,174 | 0.00% | 5.8만 |
|---|
| 2026.09.16 | ₩16,214 | ₩16,214 | ₩16,000 | ₩16,067 | -0.91% | 8.9천 |
|---|
| 2026.09.15 | ₩16,214 | ₩16,214 | ₩16,080 | ₩16,096 | -0.73% | 3.2만 |
|---|
| 2026.09.14 | ₩16,160 | ₩16,227 | ₩16,160 | ₩16,174 | +0.08% | 6.7천 |
|---|
| 2026.09.11 | ₩16,281 | ₩16,361 | ₩16,241 | ₩16,251 | -0.18% | 1.2만 |
|---|
| 2026.09.10 | ₩16,321 | ₩16,321 | ₩16,234 | ₩16,234 | -0.53% | 1.5만 |
|---|
| 2026.09.09 | ₩16,441 | ₩16,441 | ₩16,334 | ₩16,348 | -0.57% | 4.9천 |
|---|
| 2026.09.08 | ₩16,334 | ₩16,441 | ₩16,334 | ₩16,435 | +0.61% | 5.3천 |
|---|
| 2026.09.04 | ₩16,388 | ₩16,388 | ₩16,352 | ₩16,388 | 0.00% | 6.4천 |
|---|
| 2026.09.03 | ₩16,388 | ₩16,388 | ₩16,334 | ₩16,361 | -0.16% | 9.8천 |
|---|
| 2026.09.02 | ₩16,428 | ₩16,441 | ₩16,361 | ₩16,435 | +0.04% | 1.3만 |
|---|
| 2026.09.01 | ₩16,427 | ₩16,440 | ₩16,388 | ₩16,405 | -0.13% | 2.7만 |
|---|
| 2026.08.31 | ₩16,575 | ₩16,575 | ₩16,441 | ₩16,465 | -0.66% | 9천 |
|---|
| 2026.08.28 | ₩16,588 | ₩16,615 | ₩16,522 | ₩16,528 | -0.36% | 1만 |
|---|
| 2026.08.27 | ₩16,575 | ₩16,615 | ₩16,562 | ₩16,598 | +0.14% | 1.2만 |
|---|
| 2026.08.26 | ₩16,575 | ₩16,609 | ₩16,575 | ₩16,587 | +0.07% | 1.9만 |
|---|
| 2026.08.25 | ₩16,575 | ₩16,575 | ₩16,548 | ₩16,564 | -0.06% | 1.9만 |
|---|
| 2026.08.24 | ₩16,388 | ₩16,548 | ₩16,388 | ₩16,535 | +0.90% | 1.6만 |
|---|
| 2026.08.21 | ₩16,548 | ₩16,575 | ₩16,522 | ₩16,528 | -0.12% | 2.7만 |
|---|
| 2026.08.20 | ₩16,682 | ₩16,682 | ₩16,550 | ₩16,555 | -0.76% | 9.6천 |
|---|
| 2026.08.19 | ₩16,575 | ₩16,588 | ₩16,568 | ₩16,568 | -0.04% | 1.6만 |
|---|
| 2026.08.18 | ₩16,508 | ₩16,642 | ₩16,508 | ₩16,528 | +0.12% | 25.6만 |
|---|
| 2026.08.17 | ₩16,562 | ₩16,562 | ₩16,508 | ₩16,522 | -0.24% | 2.8만 |
|---|
| 2026.08.14 | ₩16,548 | ₩16,595 | ₩16,548 | ₩16,580 | +0.19% | 2.5만 |
|---|
| 2026.08.13 | ₩16,562 | ₩16,563 | ₩16,535 | ₩16,548 | -0.08% | 1.5만 |
|---|
| 2026.08.12 | ₩16,495 | ₩16,522 | ₩16,481 | ₩16,498 | +0.02% | 1.1만 |
|---|
| 2026.08.11 | ₩16,562 | ₩16,562 | ₩16,428 | ₩16,441 | -0.73% | 3.7만 |
|---|
| 2026.08.10 | ₩16,455 | ₩16,455 | ₩16,401 | ₩16,415 | -0.24% | 5.6천 |
|---|
| 2026.08.07 | ₩16,495 | ₩16,495 | ₩16,421 | ₩16,455 | -0.24% | 1만 |
|---|
| 2026.08.06 | ₩16,428 | ₩16,441 | ₩16,401 | ₩16,401 | -0.16% | 1.7만 |
|---|
| 2026.08.05 | ₩16,535 | ₩16,535 | ₩16,415 | ₩16,428 | -0.65% | 4.3만 |
|---|
| 2026.08.04 | ₩16,522 | ₩16,615 | ₩16,522 | ₩16,580 | +0.36% | 1.2만 |
|---|
| 2026.08.03 | ₩16,508 | ₩16,562 | ₩16,508 | ₩16,551 | +0.26% | 1.4만 |
|---|
| 2026.07.31 | ₩16,535 | ₩16,548 | ₩16,441 | ₩16,502 | -0.20% | 7.9천 |
|---|
| 2026.07.30 | ₩16,535 | ₩16,548 | ₩16,468 | ₩16,511 | -0.15% | 3.2만 |
|---|
| 2026.07.29 | ₩16,669 | ₩16,669 | ₩16,475 | ₩16,475 | -1.16% | 5.6천 |
|---|
| 2026.07.28 | ₩16,629 | ₩16,629 | ₩16,522 | ₩16,575 | -0.32% | 1.6만 |
|---|
| 2026.07.27 | ₩16,535 | ₩16,548 | ₩16,522 | ₩16,522 | -0.08% | 6.6천 |
|---|
| 2026.07.24 | ₩16,642 | ₩16,642 | ₩16,522 | ₩16,539 | -0.62% | 1만 |
|---|
| 2026.07.23 | ₩16,562 | ₩16,575 | ₩16,508 | ₩16,519 | -0.26% | 6.6천 |
|---|
| 2026.07.22 | ₩16,548 | ₩16,642 | ₩16,548 | ₩16,629 | +0.49% | 4천 |
|---|
| 2026.07.21 | ₩16,522 | ₩16,602 | ₩16,522 | ₩16,602 | +0.49% | 4.5천 |
|---|
| 2026.07.20 | ₩16,548 | ₩16,642 | ₩16,548 | ₩16,562 | +0.08% | 1.7만 |
|---|
| 2026.07.17 | ₩16,682 | ₩16,682 | ₩16,588 | ₩16,615 | -0.40% | 1.3만 |
|---|
| 2026.07.16 | ₩16,609 | ₩16,669 | ₩16,603 | ₩16,647 | +0.23% | 1.2만 |
|---|
| 2026.07.15 | ₩16,655 | ₩16,669 | ₩16,619 | ₩16,626 | -0.18% | 1.2만 |
|---|
| 2026.07.14 | ₩16,602 | ₩16,682 | ₩16,602 | ₩16,635 | +0.20% | 8.7만 |
|---|
| 2026.07.13 | ₩16,428 | ₩16,582 | ₩16,428 | ₩16,522 | +0.57% | 1.1만 |
|---|
| 2026.07.10 | ₩16,562 | ₩16,575 | ₩16,535 | ₩16,575 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩16,503 | ₩16,548 | ₩16,503 | ₩16,539 | +0.22% | 8.8천 |
|---|
| 2026.07.08 | ₩16,428 | ₩16,495 | ₩16,416 | ₩16,488 | +0.37% | 1.5만 |
|---|
| 2026.07.07 | ₩16,602 | ₩16,602 | ₩16,495 | ₩16,495 | -0.64% | 1.4만 |
|---|
| 2026.07.06 | ₩16,522 | ₩16,575 | ₩16,495 | ₩16,508 | -0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩16,629 | ₩16,629 | ₩16,522 | ₩16,574 | -0.33% | 2.8만 |
|---|
| 2026.07.01 | ₩16,468 | ₩16,649 | ₩16,468 | ₩16,535 | +0.41% | 2만 |
|---|
| 2026.06.30 | ₩16,602 | ₩16,642 | ₩16,575 | ₩16,618 | +0.10% | 1.8만 |
|---|
| 2026.06.29 | ₩16,522 | ₩16,602 | ₩16,522 | ₩16,588 | +0.40% | 1.4만 |
|---|
| 2026.06.26 | ₩16,481 | ₩16,562 | ₩16,455 | ₩16,534 | +0.32% | 5.9천 |
|---|
| 2026.06.25 | ₩16,548 | ₩16,548 | ₩16,481 | ₩16,484 | -0.39% | 3.4천 |
|---|
| 2026.06.24 | ₩16,388 | ₩16,508 | ₩16,388 | ₩16,443 | +0.33% | 1.1만 |
|---|
| 2026.06.23 | ₩16,321 | ₩16,468 | ₩16,321 | ₩16,455 | +0.82% | 9.6천 |
|---|
| 2026.06.22 | ₩16,468 | ₩16,515 | ₩16,441 | ₩16,455 | -0.08% | 8천 |
|---|
| 2026.06.18 | ₩16,441 | ₩16,488 | ₩16,436 | ₩16,475 | +0.20% | 1.7만 |
|---|
| 2026.06.17 | ₩16,468 | ₩16,514 | ₩16,361 | ₩16,368 | -0.61% | 8.4천 |
|---|
| 2026.06.16 | ₩16,548 | ₩16,548 | ₩16,495 | ₩16,502 | -0.28% | 2.6만 |
|---|
| 2026.06.15 | ₩16,615 | ₩16,615 | ₩16,495 | ₩16,495 | -0.72% | 2.7만 |
|---|
| 2026.06.12 | ₩16,481 | ₩16,522 | ₩16,481 | ₩16,508 | +0.16% | 3.9천 |
|---|
| 2026.06.11 | ₩16,441 | ₩16,481 | ₩16,394 | ₩16,441 | 0.00% | 8천 |
|---|
| 2026.06.10 | ₩16,415 | ₩16,468 | ₩16,365 | ₩16,365 | -0.30% | 1.6만 |
|---|
| 2026.06.09 | ₩16,388 | ₩16,441 | ₩16,328 | ₩16,374 | -0.08% | 2.4만 |
|---|
| 2026.06.08 | ₩16,508 | ₩16,508 | ₩16,348 | ₩16,362 | -0.88% | 8.6천 |
|---|
| 2026.06.05 | ₩16,388 | ₩16,455 | ₩16,388 | ₩16,394 | +0.04% | 7.1천 |
|---|
| 2026.06.04 | ₩16,522 | ₩16,522 | ₩16,428 | ₩16,471 | -0.31% | 4.9천 |
|---|
| 2026.06.03 | ₩16,374 | ₩16,455 | ₩16,374 | ₩16,416 | +0.25% | 7.8천 |
|---|
| 2026.06.02 | ₩16,441 | ₩16,588 | ₩16,441 | ₩16,575 | +0.81% | 5.3천 |
|---|
| 2026.06.01 | ₩16,468 | ₩16,535 | ₩16,468 | ₩16,504 | +0.22% | 1.2만 |
|---|
| 2026.05.29 | ₩16,562 | ₩16,562 | ₩16,539 | ₩16,548 | -0.08% | 5.3천 |
|---|
| 2026.05.28 | ₩16,575 | ₩16,602 | ₩16,548 | ₩16,564 | -0.06% | 1.4만 |
|---|
| 2026.05.27 | ₩16,602 | ₩16,602 | ₩16,582 | ₩16,582 | -0.12% | 1.6만 |
|---|
| 2026.05.26 | ₩16,522 | ₩16,602 | ₩16,522 | ₩16,575 | +0.32% | 8천 |
|---|
| 2026.05.22 | ₩16,642 | ₩16,642 | ₩16,522 | ₩16,559 | -0.50% | 1.3만 |
|---|
| 2026.05.21 | ₩16,602 | ₩16,602 | ₩16,481 | ₩16,522 | -0.48% | 7.3천 |
|---|
| 2026.05.20 | ₩16,548 | ₩16,548 | ₩16,468 | ₩16,512 | -0.22% | 1만 |
|---|
| 2026.05.19 | ₩16,535 | ₩16,535 | ₩16,412 | ₩16,435 | -0.61% | 3.4만 |
|---|
| 2026.05.18 | ₩16,481 | ₩16,481 | ₩16,428 | ₩16,463 | -0.11% | 9.1천 |
|---|
| 2026.05.15 | ₩16,575 | ₩16,575 | ₩16,415 | ₩16,415 | -0.97% | 1만 |
|---|
| 2026.05.14 | ₩16,575 | ₩16,588 | ₩16,568 | ₩16,568 | -0.04% | 8.9천 |
|---|
| 2026.05.13 | ₩16,508 | ₩16,547 | ₩16,508 | ₩16,528 | +0.12% | 9.5천 |
|---|
| 2026.05.12 | ₩16,629 | ₩16,629 | ₩16,508 | ₩16,568 | -0.36% | 1.4만 |
|---|
| 2026.05.11 | ₩16,562 | ₩16,568 | ₩16,548 | ₩16,555 | -0.04% | 8.2천 |
|---|
| 2026.05.08 | ₩16,562 | ₩16,562 | ₩16,530 | ₩16,548 | -0.08% | 4.6천 |
|---|
| 2026.05.07 | ₩16,415 | ₩16,522 | ₩16,415 | ₩16,518 | +0.63% | 1.6만 |
|---|
| 2026.05.06 | ₩16,455 | ₩16,548 | ₩16,455 | ₩16,535 | +0.49% | 1.1만 |
|---|
| 2026.05.05 | ₩16,548 | ₩16,548 | ₩16,481 | ₩16,510 | -0.23% | 8.2천 |
|---|
| 2026.05.04 | ₩16,629 | ₩16,635 | ₩16,562 | ₩16,575 | -0.32% | 1.4만 |
|---|
| 2026.05.01 | ₩16,669 | ₩16,669 | ₩16,622 | ₩16,629 | -0.24% | 7.6천 |
|---|
| 2026.04.30 | ₩16,455 | ₩16,629 | ₩16,455 | ₩16,626 | +1.04% | 2.3만 |
|---|
| 2026.04.29 | ₩16,615 | ₩16,615 | ₩16,495 | ₩16,508 | -0.64% | 7.6천 |
|---|
| 2026.04.28 | ₩16,508 | ₩16,588 | ₩16,508 | ₩16,575 | +0.41% | 1.1만 |
|---|
| 2026.04.27 | ₩16,615 | ₩16,615 | ₩16,582 | ₩16,582 | -0.20% | 9.4천 |
|---|
| 2026.04.24 | ₩16,495 | ₩16,562 | ₩16,495 | ₩16,562 | +0.41% | 1.3만 |
|---|
| 2026.04.23 | ₩16,575 | ₩16,575 | ₩16,495 | ₩16,535 | -0.24% | 9.9천 |
|---|
| 2026.04.22 | ₩16,441 | ₩16,535 | ₩16,441 | ₩16,495 | +0.33% | 1만 |
|---|
| 2026.04.21 | ₩16,455 | ₩16,535 | ₩16,441 | ₩16,455 | 0.00% | 9.3천 |
|---|
| 2026.04.20 | ₩16,602 | ₩16,602 | ₩16,508 | ₩16,518 | -0.51% | 2.4만 |
|---|
| 2026.04.17 | ₩16,548 | ₩16,548 | ₩16,481 | ₩16,542 | -0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩16,495 | ₩16,495 | ₩16,415 | ₩16,421 | -0.45% | 1.5만 |
|---|
| 2026.04.15 | ₩16,321 | ₩16,455 | ₩16,321 | ₩16,441 | +0.74% | 1.5만 |
|---|
| 2026.04.14 | ₩16,374 | ₩16,441 | ₩16,374 | ₩16,435 | +0.37% | 1.6만 |
|---|
| 2026.04.13 | ₩16,308 | ₩16,388 | ₩16,308 | ₩16,373 | +0.40% | 2.3만 |
|---|
| 2026.04.10 | ₩16,468 | ₩16,468 | ₩16,374 | ₩16,374 | -0.57% | 5.7천 |
|---|
| 2026.04.09 | ₩16,334 | ₩16,388 | ₩16,328 | ₩16,360 | +0.16% | 6.3천 |
|---|
| 2026.04.08 | ₩16,361 | ₩16,361 | ₩16,241 | ₩16,294 | -0.41% | 1.8만 |
|---|
| 2026.04.07 | ₩16,100 | ₩16,160 | ₩16,093 | ₩16,144 | +0.27% | 6.5만 |
|---|
| 2026.04.06 | ₩16,267 | ₩16,267 | ₩16,080 | ₩16,107 | -0.99% | 7만 |
|---|
| 2026.04.02 | ₩16,040 | ₩16,180 | ₩16,040 | ₩16,180 | +0.88% | 8.1천 |
|---|
| 2026.04.01 | ₩16,013 | ₩16,134 | ₩16,013 | ₩16,114 | +0.63% | 1.3만 |
|---|
| 2026.03.31 | ₩16,120 | ₩16,147 | ₩16,000 | ₩16,073 | -0.29% | 1.1만 |
|---|
| 2026.03.30 | ₩16,027 | ₩16,053 | ₩15,906 | ₩15,928 | -0.62% | 1.8만 |
|---|
| 2026.03.27 | ₩15,973 | ₩16,053 | ₩15,933 | ₩15,933 | -0.25% | 2.5만 |
|---|
| 2026.03.26 | ₩16,107 | ₩16,160 | ₩16,056 | ₩16,056 | -0.32% | 6천 |
|---|
| 2026.03.25 | ₩16,160 | ₩16,160 | ₩16,120 | ₩16,147 | -0.08% | 6.3천 |
|---|
| 2026.03.24 | ₩16,027 | ₩16,134 | ₩16,027 | ₩16,073 | +0.29% | 1.2만 |
|---|
| 2026.03.23 | ₩15,839 | ₩16,107 | ₩15,839 | ₩16,067 | +1.44% | 2.4만 |
|---|
| 2026.03.20 | ₩16,308 | ₩16,308 | ₩15,933 | ₩15,946 | -2.21% | 1.6만 |
|---|
| 2026.03.19 | ₩16,182 | ₩16,267 | ₩16,174 | ₩16,247 | +0.41% | 7.6천 |
|---|
| 2026.03.18 | ₩16,334 | ₩16,334 | ₩16,253 | ₩16,253 | -0.50% | 1.6만 |
|---|
| 2026.03.17 | ₩16,468 | ₩16,468 | ₩16,362 | ₩16,362 | -0.64% | 7.7천 |
|---|
| 2026.03.16 | ₩16,254 | ₩16,385 | ₩16,254 | ₩16,341 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩16,374 | ₩16,374 | ₩16,247 | ₩16,247 | -0.78% | 1.7만 |
|---|
| 2026.03.12 | ₩16,508 | ₩16,508 | ₩16,294 | ₩16,294 | -1.30% | 1.6만 |
|---|
| 2026.03.11 | ₩16,522 | ₩16,522 | ₩16,392 | ₩16,417 | -0.63% | 1.8만 |
|---|
| 2026.03.10 | ₩16,421 | ₩16,522 | ₩16,408 | ₩16,408 | -0.08% | 1만 |
|---|
| 2026.03.09 | ₩16,321 | ₩16,424 | ₩16,214 | ₩16,424 | +0.63% | 2.9만 |
|---|
| 2026.03.06 | ₩16,350 | ₩16,428 | ₩16,350 | ₩16,415 | +0.39% | 9.2천 |
|---|
| 2026.03.05 | ₩16,548 | ₩16,548 | ₩16,468 | ₩16,508 | -0.24% | 1.5만 |
|---|
| 2026.03.04 | ₩16,535 | ₩16,602 | ₩16,508 | ₩16,595 | +0.36% | 1.8만 |
|---|
| 2026.03.03 | ₩16,566 | ₩16,663 | ₩16,522 | ₩16,647 | +0.49% | 2.3만 |
|---|
| 2026.03.02 | ₩16,709 | ₩16,782 | ₩16,609 | ₩16,756 | +0.28% | 2.6만 |
|---|
| 2026.02.27 | ₩16,709 | ₩16,736 | ₩16,702 | ₩16,710 | +0.01% | 5.2만 |
|---|
| 2026.02.26 | ₩16,749 | ₩16,756 | ₩16,669 | ₩16,730 | -0.11% | 9.4천 |
|---|
| 2026.02.25 | ₩16,829 | ₩16,829 | ₩16,642 | ₩16,712 | -0.70% | 1.7만 |
|---|
| 2026.02.24 | ₩16,695 | ₩16,709 | ₩16,629 | ₩16,695 | 0.00% | 1.1만 |
|---|
| 2026.02.23 | ₩16,602 | ₩16,709 | ₩16,602 | ₩16,642 | +0.24% | 6.8천 |
|---|
| 2026.02.20 | ₩16,548 | ₩16,695 | ₩16,548 | ₩16,678 | +0.78% | 9.8천 |
|---|
| 2026.02.19 | ₩16,592 | ₩16,615 | ₩16,575 | ₩16,591 | -0.01% | 1.2만 |
|---|
| 2026.02.18 | ₩16,655 | ₩16,665 | ₩16,602 | ₩16,613 | -0.26% | 8.3천 |
|---|
| 2026.02.17 | ₩16,615 | ₩16,649 | ₩16,511 | ₩16,634 | +0.11% | 1.6만 |
|---|
| 2026.02.13 | ₩16,508 | ₩16,662 | ₩16,508 | ₩16,635 | +0.77% | 3만 |
|---|
| 2026.02.12 | ₩16,602 | ₩16,606 | ₩16,481 | ₩16,493 | -0.65% | 5천 |
|---|
| 2026.02.11 | ₩16,575 | ₩16,582 | ₩16,522 | ₩16,582 | +0.04% | 2.5만 |
|---|
| 2026.02.10 | ₩16,455 | ₩16,522 | ₩16,455 | ₩16,502 | +0.28% | 5만 |
|---|
| 2026.02.09 | ₩16,415 | ₩16,448 | ₩16,348 | ₩16,448 | +0.20% | 9.6천 |
|---|
| 2026.02.06 | ₩16,308 | ₩16,415 | ₩16,308 | ₩16,415 | +0.66% | 8.7천 |
|---|
| 2026.02.05 | ₩16,308 | ₩16,334 | ₩16,261 | ₩16,301 | -0.04% | 8.8천 |
|---|
| 2026.02.04 | ₩16,334 | ₩16,361 | ₩16,294 | ₩16,345 | +0.07% | 1.4만 |
|---|
| 2026.02.03 | ₩16,361 | ₩16,445 | ₩16,361 | ₩16,441 | +0.49% | 7.9천 |
|---|
| 2026.02.02 | ₩16,455 | ₩16,455 | ₩16,389 | ₩16,401 | -0.33% | 20.9만 |
|---|
| 2026.01.30 | ₩16,588 | ₩16,588 | ₩16,381 | ₩16,427 | -0.98% | 1.8만 |
|---|
| 2026.01.29 | ₩16,468 | ₩16,562 | ₩16,428 | ₩16,531 | +0.38% | 3만 |
|---|
| 2026.01.28 | ₩16,508 | ₩16,528 | ₩16,468 | ₩16,495 | -0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩16,401 | ₩16,522 | ₩16,401 | ₩16,507 | +0.64% | 1.6만 |
|---|
| 2026.01.26 | ₩16,428 | ₩16,455 | ₩16,416 | ₩16,435 | +0.04% | 3.2만 |
|---|
| 2026.01.23 | ₩16,508 | ₩16,508 | ₩16,401 | ₩16,428 | -0.49% | 6.6천 |
|---|
| 2026.01.22 | ₩16,415 | ₩16,468 | ₩16,401 | ₩16,428 | +0.08% | 8.2천 |
|---|
| 2026.01.21 | ₩16,294 | ₩16,388 | ₩16,267 | ₩16,380 | +0.53% | 7.7만 |
|---|
| 2026.01.20 | ₩16,374 | ₩16,374 | ₩16,267 | ₩16,279 | -0.58% | 6.9만 |
|---|
| 2026.01.16 | ₩16,374 | ₩16,401 | ₩16,348 | ₩16,382 | +0.05% | 3.2만 |
|---|
| 2026.01.15 | ₩16,308 | ₩16,361 | ₩16,301 | ₩16,344 | +0.22% | 1.5만 |
|---|
| 2026.01.14 | ₩16,281 | ₩16,308 | ₩16,254 | ₩16,294 | +0.08% | 6.3천 |
|---|
| 2026.01.13 | ₩16,267 | ₩16,267 | ₩16,227 | ₩16,247 | -0.12% | 2만 |
|---|
| 2026.01.12 | ₩16,120 | ₩16,218 | ₩16,120 | ₩16,218 | +0.61% | 7천 |
|---|
| 2026.01.09 | ₩16,120 | ₩16,214 | ₩16,120 | ₩16,187 | +0.41% | 9.8천 |
|---|
| 2026.01.08 | ₩16,120 | ₩16,160 | ₩16,072 | ₩16,147 | +0.17% | 2.6만 |
|---|
| 2026.01.07 | ₩16,134 | ₩16,134 | ₩16,088 | ₩16,088 | -0.28% | 8만 |
|---|
| 2026.01.06 | ₩16,134 | ₩16,134 | ₩16,053 | ₩16,075 | -0.36% | 1.5만 |
|---|
| 2026.01.05 | ₩16,120 | ₩16,120 | ₩16,013 | ₩16,072 | -0.30% | 4.7만 |
|---|
| 2026.01.02 | ₩15,960 | ₩16,067 | ₩15,960 | ₩16,049 | +0.56% | 1.6만 |
|---|
| 2025.12.31 | ₩15,986 | ₩15,993 | ₩15,960 | ₩15,960 | -0.17% | 1.4만 |
|---|
| 2025.12.30 | ₩16,013 | ₩16,040 | ₩15,973 | ₩16,000 | -0.08% | 1.4만 |
|---|
| 2025.12.29 | ₩16,053 | ₩16,107 | ₩16,053 | ₩16,067 | +0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩16,107 | ₩16,107 | ₩16,067 | ₩16,100 | -0.04% | 2.9만 |
|---|
| 2025.12.24 | ₩16,059 | ₩16,107 | ₩16,059 | ₩16,087 | +0.17% | 3.8천 |
|---|
| 2025.12.23 | ₩16,067 | ₩16,080 | ₩16,053 | ₩16,073 | +0.04% | 8.1천 |
|---|
| 2025.12.22 | ₩16,040 | ₩16,080 | ₩16,040 | ₩16,073 | +0.21% | 1.9만 |
|---|
| 2025.12.19 | ₩16,041 | ₩16,041 | ₩16,019 | ₩16,019 | -0.14% | 5천 |
|---|
| 2025.12.18 | ₩16,013 | ₩16,040 | ₩16,000 | ₩16,009 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩16,027 | ₩16,027 | ₩15,960 | ₩15,973 | -0.33% | 2.7만 |
|---|
| 2025.12.16 | ₩16,000 | ₩16,000 | ₩15,946 | ₩15,957 | -0.27% | 2.2만 |
|---|
| 2025.12.15 | ₩15,946 | ₩16,013 | ₩15,946 | ₩15,999 | +0.33% | 1.5만 |
|---|
| 2025.12.12 | ₩16,040 | ₩16,040 | ₩15,986 | ₩15,986 | -0.33% | 1.3만 |
|---|
| 2025.12.11 | ₩16,040 | ₩16,040 | ₩16,000 | ₩16,000 | -0.25% | 9.7천 |
|---|
| 2025.12.10 | ₩16,013 | ₩16,013 | ₩15,960 | ₩15,973 | -0.25% | 5.1만 |
|---|
| 2025.12.09 | ₩16,000 | ₩16,008 | ₩15,954 | ₩15,954 | -0.28% | 2.6만 |
|---|
| 2025.12.08 | ₩16,067 | ₩16,067 | ₩15,953 | ₩15,960 | -0.67% | 4.3만 |
|---|
| 2025.12.05 | ₩15,986 | ₩16,040 | ₩15,986 | ₩16,027 | +0.25% | 1.6만 |
|---|
| 2025.12.04 | ₩15,973 | ₩16,040 | ₩15,973 | ₩16,020 | +0.29% | 1.4만 |
|---|
| 2025.12.03 | ₩16,067 | ₩16,067 | ₩15,986 | ₩16,013 | -0.33% | 4만 |
|---|
| 2025.12.02 | ₩16,080 | ₩16,093 | ₩16,059 | ₩16,067 | -0.08% | 1.9만 |
|---|
| 2025.12.01 | ₩16,053 | ₩16,115 | ₩16,053 | ₩16,084 | +0.19% | 3.1만 |
|---|
| 2025.11.28 | ₩16,120 | ₩16,142 | ₩16,112 | ₩16,127 | +0.04% | 8.6천 |
|---|
| 2025.11.26 | ₩15,946 | ₩16,120 | ₩15,946 | ₩16,099 | +0.96% | 2.5만 |
|---|
| 2025.11.25 | ₩15,879 | ₩16,027 | ₩15,879 | ₩16,013 | +0.84% | 2.3만 |
|---|
| 2025.11.24 | ₩15,839 | ₩15,960 | ₩15,839 | ₩15,941 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩15,879 | ₩15,906 | ₩15,792 | ₩15,879 | 0.00% | 2.2만 |
|---|
| 2025.11.20 | ₩15,879 | ₩15,980 | ₩15,759 | ₩15,759 | -0.76% | 4.3만 |
|---|
| 2025.11.19 | ₩15,906 | ₩15,920 | ₩15,866 | ₩15,866 | -0.25% | 2.6만 |
|---|
| 2025.11.18 | ₩15,986 | ₩15,986 | ₩15,866 | ₩15,904 | -0.52% | 2만 |
|---|
| 2025.11.17 | ₩15,960 | ₩15,989 | ₩15,866 | ₩15,900 | -0.38% | 1.6만 |
|---|
| 2025.11.14 | ₩15,986 | ₩16,000 | ₩15,906 | ₩15,986 | 0.00% | 6천 |
|---|
| 2025.11.13 | ₩16,067 | ₩16,067 | ₩15,946 | ₩15,946 | -0.75% | 2만 |
|---|
| 2025.11.12 | ₩16,053 | ₩16,053 | ₩16,009 | ₩16,035 | -0.12% | 1.2만 |
|---|
| 2025.11.11 | ₩16,040 | ₩16,040 | ₩15,988 | ₩16,027 | -0.08% | 1.1만 |
|---|
| 2025.11.10 | ₩15,879 | ₩15,986 | ₩15,879 | ₩15,977 | +0.61% | 8.4천 |
|---|
| 2025.11.07 | ₩15,846 | ₩15,901 | ₩15,813 | ₩15,901 | +0.35% | 7.3천 |
|---|
| 2025.11.06 | ₩15,879 | ₩15,906 | ₩15,859 | ₩15,861 | -0.12% | 2.5만 |
|---|
| 2025.11.05 | ₩15,759 | ₩15,893 | ₩15,759 | ₩15,879 | +0.76% | 15.4만 |
|---|
| 2025.11.04 | ₩15,986 | ₩15,986 | ₩15,893 | ₩15,908 | -0.49% | 1.1만 |
|---|
| 2025.11.03 | ₩15,906 | ₩15,960 | ₩15,879 | ₩15,953 | +0.29% | 4.3천 |
|---|
| 2025.10.31 | ₩15,879 | ₩15,946 | ₩15,879 | ₩15,940 | +0.38% | 4.2천 |
|---|
| 2025.10.30 | ₩15,960 | ₩15,960 | ₩15,920 | ₩15,920 | -0.25% | 6.2천 |
|---|
| 2025.10.29 | ₩16,067 | ₩16,067 | ₩15,973 | ₩15,984 | -0.52% | 1.7만 |
|---|
| 2025.10.28 | ₩16,053 | ₩16,080 | ₩16,053 | ₩16,060 | +0.04% | 6.7천 |
|---|
| 2025.10.27 | ₩16,107 | ₩16,107 | ₩16,027 | ₩16,073 | -0.21% | 1.9만 |
|---|
| 2025.10.24 | ₩16,025 | ₩16,027 | ₩15,986 | ₩16,001 | -0.15% | 1.4만 |
|---|
| 2025.10.23 | ₩15,986 | ₩16,000 | ₩15,960 | ₩15,994 | +0.05% | 8.6천 |
|---|
| 2025.10.22 | ₩16,000 | ₩16,000 | ₩15,920 | ₩15,961 | -0.24% | 1.8만 |
|---|
| 2025.10.21 | ₩15,960 | ₩15,986 | ₩15,926 | ₩15,946 | -0.08% | 1.4만 |
|---|
| 2025.10.20 | ₩15,906 | ₩15,973 | ₩15,889 | ₩15,964 | +0.36% | 4.6만 |
|---|
| 2025.10.17 | ₩15,732 | ₩15,819 | ₩15,732 | ₩15,819 | +0.55% | 1.6만 |
|---|
| 2025.10.16 | ₩15,853 | ₩15,853 | ₩15,759 | ₩15,764 | -0.56% | 1.6만 |
|---|
| 2025.10.15 | ₩15,797 | ₩15,839 | ₩15,772 | ₩15,806 | +0.06% | 1.6만 |
|---|
| 2025.10.14 | ₩15,719 | ₩15,779 | ₩15,644 | ₩15,759 | +0.26% | 9.1천 |
|---|
| 2025.10.13 | ₩15,772 | ₩15,772 | ₩15,659 | ₩15,719 | -0.34% | 1.5만 |
|---|
| 2025.10.10 | ₩15,813 | ₩15,826 | ₩15,592 | ₩15,595 | -1.38% | 4.8만 |
|---|