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 | ₩15,757 | ₩15,851 | ₩15,623 | ₩15,650 | -0.68% | 6만 |
| 2026.10.08 | ₩15,637 | ₩15,650 | ₩15,570 | ₩15,648 | +0.07% | 1.7만 |
| 2026.10.07 | ₩15,664 | ₩15,664 | ₩15,570 | ₩15,583 | -0.51% | 3.4만 |
| 2026.10.06 | ₩15,583 | ₩15,684 | ₩15,583 | ₩15,674 | +0.58% | 4.4만 |
| 2026.10.05 | ₩15,664 | ₩15,665 | ₩15,571 | ₩15,623 | -0.26% | 1.9만 |
| 2026.10.02 | ₩15,752 | ₩15,811 | ₩15,730 | ₩15,744 | -0.05% | 1.1만 |
| 2026.10.01 | ₩15,784 | ₩15,784 | ₩15,623 | ₩15,706 | -0.49% | 5.3천 |
| 2026.09.30 | ₩15,797 | ₩15,864 | ₩15,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,718 |
| -0.50% |
| 1.1만 |
| 2026.09.29 | ₩15,797 | ₩15,797 | ₩15,744 | ₩15,784 | -0.08% | 4.3만 |
|---|
| 2026.09.28 | ₩15,851 | ₩15,851 | ₩15,757 | ₩15,804 | -0.30% | 3.7천 |
|---|
| 2026.09.25 | ₩15,864 | ₩15,931 | ₩15,851 | ₩15,904 | +0.25% | 8.6천 |
|---|
| 2026.09.24 | ₩15,984 | ₩15,984 | ₩15,917 | ₩15,924 | -0.38% | 8.2천 |
|---|
| 2026.09.23 | ₩16,158 | ₩16,158 | ₩15,998 | ₩16,004 | -0.95% | 8천 |
|---|
| 2026.09.22 | ₩16,178 | ₩16,178 | ₩16,125 | ₩16,131 | -0.29% | 1.1만 |
|---|
| 2026.09.21 | ₩16,145 | ₩16,158 | ₩16,145 | ₩16,145 | 0.00% | 7.7천 |
|---|
| 2026.09.18 | ₩16,185 | ₩16,185 | ₩16,094 | ₩16,105 | -0.50% | 6.9천 |
|---|
| 2026.09.17 | ₩16,158 | ₩16,178 | ₩16,145 | ₩16,158 | 0.00% | 5.8만 |
|---|
| 2026.09.16 | ₩16,198 | ₩16,198 | ₩15,984 | ₩16,051 | -0.91% | 8.9천 |
|---|
| 2026.09.15 | ₩16,198 | ₩16,198 | ₩16,064 | ₩16,081 | -0.73% | 3.2만 |
|---|
| 2026.09.14 | ₩16,145 | ₩16,212 | ₩16,145 | ₩16,158 | +0.08% | 6.7천 |
|---|
| 2026.09.11 | ₩16,265 | ₩16,345 | ₩16,225 | ₩16,236 | -0.18% | 1.2만 |
|---|
| 2026.09.10 | ₩16,305 | ₩16,305 | ₩16,218 | ₩16,218 | -0.53% | 1.5만 |
|---|
| 2026.09.09 | ₩16,425 | ₩16,425 | ₩16,318 | ₩16,332 | -0.57% | 4.9천 |
|---|
| 2026.09.08 | ₩16,318 | ₩16,425 | ₩16,318 | ₩16,419 | +0.61% | 5.3천 |
|---|
| 2026.09.04 | ₩16,372 | ₩16,372 | ₩16,336 | ₩16,372 | 0.00% | 6.4천 |
|---|
| 2026.09.03 | ₩16,372 | ₩16,372 | ₩16,318 | ₩16,345 | -0.16% | 9.8천 |
|---|
| 2026.09.02 | ₩16,412 | ₩16,425 | ₩16,345 | ₩16,419 | +0.04% | 1.3만 |
|---|
| 2026.09.01 | ₩16,411 | ₩16,424 | ₩16,372 | ₩16,389 | -0.13% | 2.7만 |
|---|
| 2026.08.31 | ₩16,559 | ₩16,559 | ₩16,425 | ₩16,449 | -0.66% | 9천 |
|---|
| 2026.08.28 | ₩16,572 | ₩16,599 | ₩16,506 | ₩16,512 | -0.36% | 1만 |
|---|
| 2026.08.27 | ₩16,559 | ₩16,599 | ₩16,546 | ₩16,582 | +0.14% | 1.2만 |
|---|
| 2026.08.26 | ₩16,559 | ₩16,592 | ₩16,559 | ₩16,571 | +0.07% | 1.9만 |
|---|
| 2026.08.25 | ₩16,559 | ₩16,559 | ₩16,532 | ₩16,548 | -0.06% | 1.9만 |
|---|
| 2026.08.24 | ₩16,372 | ₩16,532 | ₩16,372 | ₩16,519 | +0.90% | 1.6만 |
|---|
| 2026.08.21 | ₩16,532 | ₩16,559 | ₩16,506 | ₩16,512 | -0.12% | 2.7만 |
|---|
| 2026.08.20 | ₩16,666 | ₩16,666 | ₩16,534 | ₩16,539 | -0.76% | 9.6천 |
|---|
| 2026.08.19 | ₩16,559 | ₩16,572 | ₩16,552 | ₩16,552 | -0.04% | 1.6만 |
|---|
| 2026.08.18 | ₩16,492 | ₩16,626 | ₩16,492 | ₩16,512 | +0.12% | 25.6만 |
|---|
| 2026.08.17 | ₩16,546 | ₩16,546 | ₩16,492 | ₩16,506 | -0.24% | 2.8만 |
|---|
| 2026.08.14 | ₩16,532 | ₩16,579 | ₩16,532 | ₩16,564 | +0.19% | 2.5만 |
|---|
| 2026.08.13 | ₩16,546 | ₩16,547 | ₩16,519 | ₩16,532 | -0.08% | 1.5만 |
|---|
| 2026.08.12 | ₩16,479 | ₩16,506 | ₩16,465 | ₩16,481 | +0.02% | 1.1만 |
|---|
| 2026.08.11 | ₩16,546 | ₩16,546 | ₩16,412 | ₩16,425 | -0.73% | 3.7만 |
|---|
| 2026.08.10 | ₩16,439 | ₩16,439 | ₩16,385 | ₩16,399 | -0.24% | 5.6천 |
|---|
| 2026.08.07 | ₩16,479 | ₩16,479 | ₩16,405 | ₩16,439 | -0.24% | 1만 |
|---|
| 2026.08.06 | ₩16,412 | ₩16,425 | ₩16,385 | ₩16,385 | -0.16% | 1.7만 |
|---|
| 2026.08.05 | ₩16,519 | ₩16,519 | ₩16,399 | ₩16,412 | -0.65% | 4.3만 |
|---|
| 2026.08.04 | ₩16,506 | ₩16,599 | ₩16,506 | ₩16,564 | +0.36% | 1.2만 |
|---|
| 2026.08.03 | ₩16,492 | ₩16,546 | ₩16,492 | ₩16,535 | +0.26% | 1.4만 |
|---|
| 2026.07.31 | ₩16,519 | ₩16,532 | ₩16,425 | ₩16,485 | -0.20% | 7.9천 |
|---|
| 2026.07.30 | ₩16,519 | ₩16,532 | ₩16,452 | ₩16,495 | -0.15% | 3.2만 |
|---|
| 2026.07.29 | ₩16,653 | ₩16,653 | ₩16,459 | ₩16,459 | -1.16% | 5.6천 |
|---|
| 2026.07.28 | ₩16,612 | ₩16,612 | ₩16,506 | ₩16,559 | -0.32% | 1.6만 |
|---|
| 2026.07.27 | ₩16,519 | ₩16,532 | ₩16,506 | ₩16,506 | -0.08% | 6.6천 |
|---|
| 2026.07.24 | ₩16,626 | ₩16,626 | ₩16,506 | ₩16,523 | -0.62% | 1만 |
|---|
| 2026.07.23 | ₩16,546 | ₩16,559 | ₩16,492 | ₩16,503 | -0.26% | 6.6천 |
|---|
| 2026.07.22 | ₩16,532 | ₩16,626 | ₩16,532 | ₩16,612 | +0.49% | 4천 |
|---|
| 2026.07.21 | ₩16,506 | ₩16,586 | ₩16,506 | ₩16,586 | +0.49% | 4.5천 |
|---|
| 2026.07.20 | ₩16,532 | ₩16,626 | ₩16,532 | ₩16,546 | +0.08% | 1.7만 |
|---|
| 2026.07.17 | ₩16,666 | ₩16,666 | ₩16,572 | ₩16,599 | -0.40% | 1.3만 |
|---|
| 2026.07.16 | ₩16,592 | ₩16,653 | ₩16,587 | ₩16,631 | +0.23% | 1.2만 |
|---|
| 2026.07.15 | ₩16,639 | ₩16,653 | ₩16,603 | ₩16,610 | -0.18% | 1.2만 |
|---|
| 2026.07.14 | ₩16,586 | ₩16,666 | ₩16,586 | ₩16,619 | +0.20% | 8.7만 |
|---|
| 2026.07.13 | ₩16,412 | ₩16,566 | ₩16,412 | ₩16,506 | +0.57% | 1.1만 |
|---|
| 2026.07.10 | ₩16,546 | ₩16,559 | ₩16,519 | ₩16,559 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩16,487 | ₩16,532 | ₩16,487 | ₩16,523 | +0.22% | 8.8천 |
|---|
| 2026.07.08 | ₩16,412 | ₩16,479 | ₩16,400 | ₩16,472 | +0.37% | 1.5만 |
|---|
| 2026.07.07 | ₩16,586 | ₩16,586 | ₩16,479 | ₩16,479 | -0.64% | 1.4만 |
|---|
| 2026.07.06 | ₩16,506 | ₩16,559 | ₩16,479 | ₩16,492 | -0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩16,612 | ₩16,612 | ₩16,506 | ₩16,558 | -0.33% | 2.8만 |
|---|
| 2026.07.01 | ₩16,452 | ₩16,632 | ₩16,452 | ₩16,519 | +0.41% | 2만 |
|---|
| 2026.06.30 | ₩16,586 | ₩16,626 | ₩16,559 | ₩16,602 | +0.10% | 1.8만 |
|---|
| 2026.06.29 | ₩16,506 | ₩16,586 | ₩16,506 | ₩16,572 | +0.40% | 1.4만 |
|---|
| 2026.06.26 | ₩16,465 | ₩16,546 | ₩16,439 | ₩16,518 | +0.32% | 5.9천 |
|---|
| 2026.06.25 | ₩16,532 | ₩16,532 | ₩16,465 | ₩16,468 | -0.39% | 3.4천 |
|---|
| 2026.06.24 | ₩16,372 | ₩16,492 | ₩16,372 | ₩16,427 | +0.33% | 1.1만 |
|---|
| 2026.06.23 | ₩16,305 | ₩16,452 | ₩16,305 | ₩16,439 | +0.82% | 9.6천 |
|---|
| 2026.06.22 | ₩16,452 | ₩16,499 | ₩16,425 | ₩16,439 | -0.08% | 8천 |
|---|
| 2026.06.18 | ₩16,425 | ₩16,472 | ₩16,420 | ₩16,459 | +0.20% | 1.7만 |
|---|
| 2026.06.17 | ₩16,452 | ₩16,498 | ₩16,345 | ₩16,352 | -0.61% | 8.4천 |
|---|
| 2026.06.16 | ₩16,532 | ₩16,532 | ₩16,479 | ₩16,485 | -0.28% | 2.6만 |
|---|
| 2026.06.15 | ₩16,599 | ₩16,599 | ₩16,479 | ₩16,479 | -0.72% | 2.7만 |
|---|
| 2026.06.12 | ₩16,465 | ₩16,506 | ₩16,465 | ₩16,492 | +0.16% | 3.9천 |
|---|
| 2026.06.11 | ₩16,425 | ₩16,465 | ₩16,379 | ₩16,425 | 0.00% | 8천 |
|---|
| 2026.06.10 | ₩16,399 | ₩16,452 | ₩16,349 | ₩16,349 | -0.30% | 1.6만 |
|---|
| 2026.06.09 | ₩16,372 | ₩16,425 | ₩16,312 | ₩16,359 | -0.08% | 2.4만 |
|---|
| 2026.06.08 | ₩16,492 | ₩16,492 | ₩16,332 | ₩16,346 | -0.88% | 8.6천 |
|---|
| 2026.06.05 | ₩16,372 | ₩16,439 | ₩16,372 | ₩16,379 | +0.04% | 7.1천 |
|---|
| 2026.06.04 | ₩16,506 | ₩16,506 | ₩16,412 | ₩16,455 | -0.31% | 4.9천 |
|---|
| 2026.06.03 | ₩16,359 | ₩16,439 | ₩16,359 | ₩16,400 | +0.25% | 7.8천 |
|---|
| 2026.06.02 | ₩16,425 | ₩16,572 | ₩16,425 | ₩16,559 | +0.81% | 5.3천 |
|---|
| 2026.06.01 | ₩16,452 | ₩16,519 | ₩16,452 | ₩16,488 | +0.22% | 1.2만 |
|---|
| 2026.05.29 | ₩16,546 | ₩16,546 | ₩16,523 | ₩16,532 | -0.08% | 5.3천 |
|---|
| 2026.05.28 | ₩16,559 | ₩16,586 | ₩16,532 | ₩16,548 | -0.06% | 1.4만 |
|---|
| 2026.05.27 | ₩16,586 | ₩16,586 | ₩16,566 | ₩16,566 | -0.12% | 1.6만 |
|---|
| 2026.05.26 | ₩16,506 | ₩16,586 | ₩16,506 | ₩16,559 | +0.32% | 8천 |
|---|
| 2026.05.22 | ₩16,626 | ₩16,626 | ₩16,506 | ₩16,543 | -0.50% | 1.3만 |
|---|
| 2026.05.21 | ₩16,586 | ₩16,586 | ₩16,465 | ₩16,506 | -0.48% | 7.3천 |
|---|
| 2026.05.20 | ₩16,532 | ₩16,532 | ₩16,452 | ₩16,496 | -0.22% | 1만 |
|---|
| 2026.05.19 | ₩16,519 | ₩16,519 | ₩16,396 | ₩16,419 | -0.61% | 3.4만 |
|---|
| 2026.05.18 | ₩16,465 | ₩16,465 | ₩16,412 | ₩16,447 | -0.11% | 9.1천 |
|---|
| 2026.05.15 | ₩16,559 | ₩16,559 | ₩16,399 | ₩16,399 | -0.97% | 1만 |
|---|
| 2026.05.14 | ₩16,559 | ₩16,572 | ₩16,552 | ₩16,552 | -0.04% | 8.9천 |
|---|
| 2026.05.13 | ₩16,492 | ₩16,531 | ₩16,492 | ₩16,512 | +0.12% | 9.5천 |
|---|
| 2026.05.12 | ₩16,612 | ₩16,612 | ₩16,492 | ₩16,552 | -0.36% | 1.4만 |
|---|
| 2026.05.11 | ₩16,546 | ₩16,552 | ₩16,532 | ₩16,539 | -0.04% | 8.2천 |
|---|
| 2026.05.08 | ₩16,546 | ₩16,546 | ₩16,514 | ₩16,532 | -0.08% | 4.6천 |
|---|
| 2026.05.07 | ₩16,399 | ₩16,506 | ₩16,399 | ₩16,502 | +0.63% | 1.6만 |
|---|
| 2026.05.06 | ₩16,439 | ₩16,532 | ₩16,439 | ₩16,519 | +0.49% | 1.1만 |
|---|
| 2026.05.05 | ₩16,532 | ₩16,532 | ₩16,465 | ₩16,493 | -0.23% | 8.2천 |
|---|
| 2026.05.04 | ₩16,612 | ₩16,619 | ₩16,546 | ₩16,559 | -0.32% | 1.4만 |
|---|
| 2026.05.01 | ₩16,653 | ₩16,653 | ₩16,606 | ₩16,612 | -0.24% | 7.6천 |
|---|
| 2026.04.30 | ₩16,439 | ₩16,612 | ₩16,439 | ₩16,610 | +1.04% | 2.3만 |
|---|
| 2026.04.29 | ₩16,599 | ₩16,599 | ₩16,479 | ₩16,492 | -0.64% | 7.6천 |
|---|
| 2026.04.28 | ₩16,492 | ₩16,572 | ₩16,492 | ₩16,559 | +0.41% | 1.1만 |
|---|
| 2026.04.27 | ₩16,599 | ₩16,599 | ₩16,566 | ₩16,566 | -0.20% | 9.4천 |
|---|
| 2026.04.24 | ₩16,479 | ₩16,546 | ₩16,479 | ₩16,546 | +0.41% | 1.3만 |
|---|
| 2026.04.23 | ₩16,559 | ₩16,559 | ₩16,479 | ₩16,519 | -0.24% | 9.9천 |
|---|
| 2026.04.22 | ₩16,425 | ₩16,519 | ₩16,425 | ₩16,479 | +0.33% | 1만 |
|---|
| 2026.04.21 | ₩16,439 | ₩16,519 | ₩16,425 | ₩16,439 | 0.00% | 9.3천 |
|---|
| 2026.04.20 | ₩16,586 | ₩16,586 | ₩16,492 | ₩16,502 | -0.51% | 2.4만 |
|---|
| 2026.04.17 | ₩16,532 | ₩16,532 | ₩16,465 | ₩16,526 | -0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩16,479 | ₩16,479 | ₩16,399 | ₩16,405 | -0.45% | 1.5만 |
|---|
| 2026.04.15 | ₩16,305 | ₩16,439 | ₩16,305 | ₩16,425 | +0.74% | 1.5만 |
|---|
| 2026.04.14 | ₩16,359 | ₩16,425 | ₩16,359 | ₩16,419 | +0.37% | 1.6만 |
|---|
| 2026.04.13 | ₩16,292 | ₩16,372 | ₩16,292 | ₩16,357 | +0.40% | 2.3만 |
|---|
| 2026.04.10 | ₩16,452 | ₩16,452 | ₩16,359 | ₩16,359 | -0.57% | 5.7천 |
|---|
| 2026.04.09 | ₩16,318 | ₩16,372 | ₩16,312 | ₩16,344 | +0.16% | 6.3천 |
|---|
| 2026.04.08 | ₩16,345 | ₩16,345 | ₩16,225 | ₩16,278 | -0.41% | 1.8만 |
|---|
| 2026.04.07 | ₩16,085 | ₩16,145 | ₩16,078 | ₩16,129 | +0.27% | 6.5만 |
|---|
| 2026.04.06 | ₩16,252 | ₩16,252 | ₩16,064 | ₩16,091 | -0.99% | 7만 |
|---|
| 2026.04.02 | ₩16,024 | ₩16,165 | ₩16,024 | ₩16,165 | +0.88% | 8.1천 |
|---|
| 2026.04.01 | ₩15,998 | ₩16,118 | ₩15,998 | ₩16,098 | +0.63% | 1.3만 |
|---|
| 2026.03.31 | ₩16,105 | ₩16,131 | ₩15,984 | ₩16,058 | -0.29% | 1.1만 |
|---|
| 2026.03.30 | ₩16,011 | ₩16,038 | ₩15,891 | ₩15,912 | -0.62% | 1.8만 |
|---|
| 2026.03.27 | ₩15,958 | ₩16,038 | ₩15,917 | ₩15,917 | -0.25% | 2.5만 |
|---|
| 2026.03.26 | ₩16,091 | ₩16,145 | ₩16,040 | ₩16,040 | -0.32% | 6천 |
|---|
| 2026.03.25 | ₩16,145 | ₩16,145 | ₩16,105 | ₩16,131 | -0.08% | 6.3천 |
|---|
| 2026.03.24 | ₩16,011 | ₩16,118 | ₩16,011 | ₩16,058 | +0.29% | 1.2만 |
|---|
| 2026.03.23 | ₩15,824 | ₩16,091 | ₩15,824 | ₩16,051 | +1.44% | 2.4만 |
|---|
| 2026.03.20 | ₩16,292 | ₩16,292 | ₩15,917 | ₩15,931 | -2.21% | 1.6만 |
|---|
| 2026.03.19 | ₩16,166 | ₩16,252 | ₩16,158 | ₩16,232 | +0.41% | 7.6천 |
|---|
| 2026.03.18 | ₩16,318 | ₩16,318 | ₩16,237 | ₩16,237 | -0.50% | 1.6만 |
|---|
| 2026.03.17 | ₩16,452 | ₩16,452 | ₩16,346 | ₩16,346 | -0.64% | 7.7천 |
|---|
| 2026.03.16 | ₩16,238 | ₩16,369 | ₩16,238 | ₩16,325 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩16,359 | ₩16,359 | ₩16,232 | ₩16,232 | -0.78% | 1.7만 |
|---|
| 2026.03.12 | ₩16,492 | ₩16,492 | ₩16,278 | ₩16,278 | -1.30% | 1.6만 |
|---|
| 2026.03.11 | ₩16,506 | ₩16,506 | ₩16,376 | ₩16,401 | -0.63% | 1.8만 |
|---|
| 2026.03.10 | ₩16,405 | ₩16,506 | ₩16,392 | ₩16,392 | -0.08% | 1만 |
|---|
| 2026.03.09 | ₩16,305 | ₩16,408 | ₩16,198 | ₩16,408 | +0.63% | 2.9만 |
|---|
| 2026.03.06 | ₩16,334 | ₩16,412 | ₩16,334 | ₩16,399 | +0.39% | 9.2천 |
|---|
| 2026.03.05 | ₩16,532 | ₩16,532 | ₩16,452 | ₩16,492 | -0.24% | 1.5만 |
|---|
| 2026.03.04 | ₩16,519 | ₩16,586 | ₩16,492 | ₩16,579 | +0.36% | 1.8만 |
|---|
| 2026.03.03 | ₩16,550 | ₩16,647 | ₩16,506 | ₩16,631 | +0.49% | 2.3만 |
|---|
| 2026.03.02 | ₩16,693 | ₩16,766 | ₩16,592 | ₩16,739 | +0.28% | 2.6만 |
|---|
| 2026.02.27 | ₩16,693 | ₩16,719 | ₩16,686 | ₩16,694 | +0.01% | 5.2만 |
|---|
| 2026.02.26 | ₩16,733 | ₩16,739 | ₩16,653 | ₩16,714 | -0.11% | 9.4천 |
|---|
| 2026.02.25 | ₩16,813 | ₩16,813 | ₩16,626 | ₩16,695 | -0.70% | 1.7만 |
|---|
| 2026.02.24 | ₩16,679 | ₩16,693 | ₩16,612 | ₩16,679 | 0.00% | 1.1만 |
|---|
| 2026.02.23 | ₩16,586 | ₩16,693 | ₩16,586 | ₩16,626 | +0.24% | 6.8천 |
|---|
| 2026.02.20 | ₩16,532 | ₩16,679 | ₩16,532 | ₩16,662 | +0.78% | 9.8천 |
|---|
| 2026.02.19 | ₩16,576 | ₩16,599 | ₩16,559 | ₩16,575 | -0.01% | 1.2만 |
|---|
| 2026.02.18 | ₩16,639 | ₩16,649 | ₩16,586 | ₩16,596 | -0.26% | 8.3천 |
|---|
| 2026.02.17 | ₩16,599 | ₩16,632 | ₩16,495 | ₩16,618 | +0.11% | 1.6만 |
|---|
| 2026.02.13 | ₩16,492 | ₩16,646 | ₩16,492 | ₩16,619 | +0.77% | 3만 |
|---|
| 2026.02.12 | ₩16,586 | ₩16,590 | ₩16,465 | ₩16,477 | -0.65% | 5천 |
|---|
| 2026.02.11 | ₩16,559 | ₩16,566 | ₩16,506 | ₩16,566 | +0.04% | 2.5만 |
|---|
| 2026.02.10 | ₩16,439 | ₩16,506 | ₩16,439 | ₩16,485 | +0.28% | 5만 |
|---|
| 2026.02.09 | ₩16,399 | ₩16,432 | ₩16,332 | ₩16,432 | +0.20% | 9.6천 |
|---|
| 2026.02.06 | ₩16,292 | ₩16,399 | ₩16,292 | ₩16,399 | +0.66% | 8.7천 |
|---|
| 2026.02.05 | ₩16,292 | ₩16,318 | ₩16,245 | ₩16,285 | -0.04% | 8.8천 |
|---|
| 2026.02.04 | ₩16,318 | ₩16,345 | ₩16,278 | ₩16,329 | +0.07% | 1.4만 |
|---|
| 2026.02.03 | ₩16,345 | ₩16,429 | ₩16,345 | ₩16,425 | +0.49% | 7.9천 |
|---|
| 2026.02.02 | ₩16,439 | ₩16,439 | ₩16,373 | ₩16,385 | -0.33% | 20.9만 |
|---|
| 2026.01.30 | ₩16,572 | ₩16,572 | ₩16,365 | ₩16,411 | -0.98% | 1.8만 |
|---|
| 2026.01.29 | ₩16,452 | ₩16,546 | ₩16,412 | ₩16,515 | +0.38% | 3만 |
|---|
| 2026.01.28 | ₩16,492 | ₩16,512 | ₩16,452 | ₩16,479 | -0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩16,385 | ₩16,506 | ₩16,385 | ₩16,491 | +0.64% | 1.6만 |
|---|
| 2026.01.26 | ₩16,412 | ₩16,439 | ₩16,400 | ₩16,419 | +0.04% | 3.2만 |
|---|
| 2026.01.23 | ₩16,492 | ₩16,492 | ₩16,385 | ₩16,412 | -0.49% | 6.6천 |
|---|
| 2026.01.22 | ₩16,399 | ₩16,452 | ₩16,385 | ₩16,412 | +0.08% | 8.2천 |
|---|
| 2026.01.21 | ₩16,278 | ₩16,372 | ₩16,252 | ₩16,364 | +0.53% | 7.7만 |
|---|
| 2026.01.20 | ₩16,359 | ₩16,359 | ₩16,252 | ₩16,264 | -0.58% | 6.9만 |
|---|
| 2026.01.16 | ₩16,359 | ₩16,385 | ₩16,332 | ₩16,367 | +0.05% | 3.2만 |
|---|
| 2026.01.15 | ₩16,292 | ₩16,345 | ₩16,285 | ₩16,328 | +0.22% | 1.5만 |
|---|
| 2026.01.14 | ₩16,265 | ₩16,292 | ₩16,238 | ₩16,278 | +0.08% | 6.3천 |
|---|
| 2026.01.13 | ₩16,252 | ₩16,252 | ₩16,212 | ₩16,232 | -0.12% | 2만 |
|---|
| 2026.01.12 | ₩16,105 | ₩16,202 | ₩16,105 | ₩16,202 | +0.61% | 7천 |
|---|
| 2026.01.09 | ₩16,105 | ₩16,198 | ₩16,105 | ₩16,171 | +0.41% | 9.8천 |
|---|
| 2026.01.08 | ₩16,105 | ₩16,145 | ₩16,056 | ₩16,131 | +0.17% | 2.6만 |
|---|
| 2026.01.07 | ₩16,118 | ₩16,118 | ₩16,073 | ₩16,073 | -0.28% | 8만 |
|---|
| 2026.01.06 | ₩16,118 | ₩16,118 | ₩16,038 | ₩16,059 | -0.36% | 1.5만 |
|---|
| 2026.01.05 | ₩16,105 | ₩16,105 | ₩15,998 | ₩16,056 | -0.30% | 4.7만 |
|---|
| 2026.01.02 | ₩15,944 | ₩16,051 | ₩15,944 | ₩16,034 | +0.56% | 1.6만 |
|---|
| 2025.12.31 | ₩15,971 | ₩15,978 | ₩15,944 | ₩15,944 | -0.17% | 1.4만 |
|---|
| 2025.12.30 | ₩15,998 | ₩16,024 | ₩15,958 | ₩15,984 | -0.08% | 1.4만 |
|---|
| 2025.12.29 | ₩16,038 | ₩16,091 | ₩16,038 | ₩16,051 | +0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩16,091 | ₩16,091 | ₩16,051 | ₩16,085 | -0.04% | 2.9만 |
|---|
| 2025.12.24 | ₩16,043 | ₩16,091 | ₩16,043 | ₩16,071 | +0.17% | 3.8천 |
|---|
| 2025.12.23 | ₩16,051 | ₩16,064 | ₩16,038 | ₩16,058 | +0.04% | 8.1천 |
|---|
| 2025.12.22 | ₩16,024 | ₩16,064 | ₩16,024 | ₩16,058 | +0.21% | 1.9만 |
|---|
| 2025.12.19 | ₩16,026 | ₩16,026 | ₩16,003 | ₩16,003 | -0.14% | 5천 |
|---|
| 2025.12.18 | ₩15,998 | ₩16,024 | ₩15,984 | ₩15,994 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩16,011 | ₩16,011 | ₩15,944 | ₩15,958 | -0.33% | 2.7만 |
|---|
| 2025.12.16 | ₩15,984 | ₩15,984 | ₩15,931 | ₩15,942 | -0.27% | 2.2만 |
|---|
| 2025.12.15 | ₩15,931 | ₩15,998 | ₩15,931 | ₩15,983 | +0.33% | 1.5만 |
|---|
| 2025.12.12 | ₩16,024 | ₩16,024 | ₩15,971 | ₩15,971 | -0.33% | 1.3만 |
|---|
| 2025.12.11 | ₩16,024 | ₩16,024 | ₩15,984 | ₩15,984 | -0.25% | 9.7천 |
|---|
| 2025.12.10 | ₩15,998 | ₩15,998 | ₩15,944 | ₩15,958 | -0.25% | 5.1만 |
|---|
| 2025.12.09 | ₩15,984 | ₩15,992 | ₩15,939 | ₩15,939 | -0.28% | 2.6만 |
|---|
| 2025.12.08 | ₩16,051 | ₩16,051 | ₩15,938 | ₩15,944 | -0.67% | 4.3만 |
|---|
| 2025.12.05 | ₩15,971 | ₩16,024 | ₩15,971 | ₩16,011 | +0.25% | 1.6만 |
|---|
| 2025.12.04 | ₩15,958 | ₩16,024 | ₩15,958 | ₩16,004 | +0.29% | 1.4만 |
|---|
| 2025.12.03 | ₩16,051 | ₩16,051 | ₩15,971 | ₩15,998 | -0.33% | 4만 |
|---|
| 2025.12.02 | ₩16,064 | ₩16,078 | ₩16,043 | ₩16,051 | -0.08% | 1.9만 |
|---|
| 2025.12.01 | ₩16,038 | ₩16,099 | ₩16,038 | ₩16,068 | +0.19% | 3.1만 |
|---|
| 2025.11.28 | ₩16,105 | ₩16,126 | ₩16,097 | ₩16,111 | +0.04% | 8.6천 |
|---|
| 2025.11.26 | ₩15,931 | ₩16,105 | ₩15,931 | ₩16,083 | +0.96% | 2.5만 |
|---|
| 2025.11.25 | ₩15,864 | ₩16,011 | ₩15,864 | ₩15,998 | +0.84% | 2.3만 |
|---|
| 2025.11.24 | ₩15,824 | ₩15,944 | ₩15,824 | ₩15,925 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩15,864 | ₩15,891 | ₩15,777 | ₩15,864 | 0.00% | 2.2만 |
|---|
| 2025.11.20 | ₩15,864 | ₩15,964 | ₩15,744 | ₩15,744 | -0.76% | 4.3만 |
|---|
| 2025.11.19 | ₩15,891 | ₩15,904 | ₩15,851 | ₩15,851 | -0.25% | 2.6만 |
|---|
| 2025.11.18 | ₩15,971 | ₩15,971 | ₩15,851 | ₩15,888 | -0.52% | 2만 |
|---|
| 2025.11.17 | ₩15,944 | ₩15,974 | ₩15,851 | ₩15,884 | -0.38% | 1.6만 |
|---|
| 2025.11.14 | ₩15,971 | ₩15,984 | ₩15,891 | ₩15,971 | 0.00% | 6천 |
|---|
| 2025.11.13 | ₩16,051 | ₩16,051 | ₩15,931 | ₩15,931 | -0.75% | 2만 |
|---|
| 2025.11.12 | ₩16,038 | ₩16,038 | ₩15,994 | ₩16,019 | -0.12% | 1.2만 |
|---|
| 2025.11.11 | ₩16,024 | ₩16,024 | ₩15,972 | ₩16,011 | -0.08% | 1.1만 |
|---|
| 2025.11.10 | ₩15,864 | ₩15,971 | ₩15,864 | ₩15,962 | +0.61% | 8.4천 |
|---|
| 2025.11.07 | ₩15,831 | ₩15,885 | ₩15,797 | ₩15,885 | +0.35% | 7.3천 |
|---|
| 2025.11.06 | ₩15,864 | ₩15,891 | ₩15,844 | ₩15,845 | -0.12% | 2.5만 |
|---|
| 2025.11.05 | ₩15,744 | ₩15,877 | ₩15,744 | ₩15,864 | +0.76% | 15.4만 |
|---|
| 2025.11.04 | ₩15,971 | ₩15,971 | ₩15,877 | ₩15,892 | -0.49% | 1.1만 |
|---|
| 2025.11.03 | ₩15,891 | ₩15,944 | ₩15,864 | ₩15,938 | +0.29% | 4.3천 |
|---|
| 2025.10.31 | ₩15,864 | ₩15,931 | ₩15,864 | ₩15,924 | +0.38% | 4.2천 |
|---|
| 2025.10.30 | ₩15,944 | ₩15,944 | ₩15,904 | ₩15,904 | -0.25% | 6.2천 |
|---|
| 2025.10.29 | ₩16,051 | ₩16,051 | ₩15,958 | ₩15,968 | -0.52% | 1.7만 |
|---|
| 2025.10.28 | ₩16,038 | ₩16,064 | ₩16,038 | ₩16,044 | +0.04% | 6.7천 |
|---|
| 2025.10.27 | ₩16,091 | ₩16,091 | ₩16,011 | ₩16,058 | -0.21% | 1.9만 |
|---|
| 2025.10.24 | ₩16,010 | ₩16,011 | ₩15,971 | ₩15,986 | -0.15% | 1.4만 |
|---|
| 2025.10.23 | ₩15,971 | ₩15,984 | ₩15,944 | ₩15,979 | +0.05% | 8.6천 |
|---|
| 2025.10.22 | ₩15,984 | ₩15,984 | ₩15,904 | ₩15,946 | -0.24% | 1.8만 |
|---|
| 2025.10.21 | ₩15,944 | ₩15,971 | ₩15,911 | ₩15,931 | -0.08% | 1.4만 |
|---|
| 2025.10.20 | ₩15,891 | ₩15,958 | ₩15,873 | ₩15,948 | +0.36% | 4.6만 |
|---|
| 2025.10.17 | ₩15,717 | ₩15,804 | ₩15,717 | ₩15,804 | +0.55% | 1.6만 |
|---|
| 2025.10.16 | ₩15,837 | ₩15,837 | ₩15,744 | ₩15,749 | -0.56% | 1.6만 |
|---|
| 2025.10.15 | ₩15,781 | ₩15,824 | ₩15,757 | ₩15,791 | +0.06% | 1.6만 |
|---|
| 2025.10.14 | ₩15,704 | ₩15,764 | ₩15,629 | ₩15,744 | +0.26% | 9.1천 |
|---|
| 2025.10.13 | ₩15,757 | ₩15,757 | ₩15,643 | ₩15,704 | -0.34% | 1.5만 |
|---|
| 2025.10.10 | ₩15,797 | ₩15,811 | ₩15,577 | ₩15,579 | -1.38% | 4.8만 |
|---|