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 | ₩15,758 | ₩15,852 | ₩15,625 | ₩15,651 | -0.68% | 6만 |
| 2026.10.08 | ₩15,638 | ₩15,651 | ₩15,571 | ₩15,649 | +0.07% | 1.7만 |
| 2026.10.07 | ₩15,665 | ₩15,665 | ₩15,571 | ₩15,585 | -0.51% | 3.4만 |
| 2026.10.06 | ₩15,585 | ₩15,685 | ₩15,585 | ₩15,675 | +0.58% | 4.4만 |
| 2026.10.05 | ₩15,665 | ₩15,666 | ₩15,572 | ₩15,625 | -0.26% | 1.9만 |
| 2026.10.02 | ₩15,753 | ₩15,812 | ₩15,732 | ₩15,745 | -0.05% | 1.1만 |
| 2026.10.01 | ₩15,785 | ₩15,785 | ₩15,625 | ₩15,707 | -0.49% | 5.3천 |
| 2026.09.30 | ₩15,798 | ₩15,865 | ₩15,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,720 |
| -0.50% |
| 1.1만 |
| 2026.09.29 | ₩15,798 | ₩15,798 | ₩15,745 | ₩15,785 | -0.08% | 4.3만 |
|---|
| 2026.09.28 | ₩15,852 | ₩15,852 | ₩15,758 | ₩15,805 | -0.30% | 3.7천 |
|---|
| 2026.09.25 | ₩15,865 | ₩15,932 | ₩15,852 | ₩15,905 | +0.25% | 8.6천 |
|---|
| 2026.09.24 | ₩15,985 | ₩15,985 | ₩15,919 | ₩15,925 | -0.38% | 8.2천 |
|---|
| 2026.09.23 | ₩16,159 | ₩16,159 | ₩15,999 | ₩16,006 | -0.95% | 8천 |
|---|
| 2026.09.22 | ₩16,179 | ₩16,179 | ₩16,126 | ₩16,133 | -0.29% | 1.1만 |
|---|
| 2026.09.21 | ₩16,146 | ₩16,159 | ₩16,146 | ₩16,146 | 0.00% | 7.7천 |
|---|
| 2026.09.18 | ₩16,186 | ₩16,186 | ₩16,095 | ₩16,106 | -0.50% | 6.9천 |
|---|
| 2026.09.17 | ₩16,159 | ₩16,179 | ₩16,146 | ₩16,159 | 0.00% | 5.8만 |
|---|
| 2026.09.16 | ₩16,199 | ₩16,199 | ₩15,985 | ₩16,052 | -0.91% | 8.9천 |
|---|
| 2026.09.15 | ₩16,199 | ₩16,199 | ₩16,066 | ₩16,082 | -0.73% | 3.2만 |
|---|
| 2026.09.14 | ₩16,146 | ₩16,213 | ₩16,146 | ₩16,159 | +0.08% | 6.7천 |
|---|
| 2026.09.11 | ₩16,266 | ₩16,346 | ₩16,226 | ₩16,237 | -0.18% | 1.2만 |
|---|
| 2026.09.10 | ₩16,306 | ₩16,306 | ₩16,219 | ₩16,219 | -0.53% | 1.5만 |
|---|
| 2026.09.09 | ₩16,427 | ₩16,427 | ₩16,320 | ₩16,333 | -0.57% | 4.9천 |
|---|
| 2026.09.08 | ₩16,320 | ₩16,427 | ₩16,320 | ₩16,420 | +0.61% | 5.3천 |
|---|
| 2026.09.04 | ₩16,373 | ₩16,373 | ₩16,337 | ₩16,373 | 0.00% | 6.4천 |
|---|
| 2026.09.03 | ₩16,373 | ₩16,373 | ₩16,320 | ₩16,346 | -0.16% | 9.8천 |
|---|
| 2026.09.02 | ₩16,413 | ₩16,427 | ₩16,346 | ₩16,420 | +0.04% | 1.3만 |
|---|
| 2026.09.01 | ₩16,412 | ₩16,425 | ₩16,373 | ₩16,390 | -0.13% | 2.7만 |
|---|
| 2026.08.31 | ₩16,560 | ₩16,560 | ₩16,427 | ₩16,451 | -0.66% | 9천 |
|---|
| 2026.08.28 | ₩16,574 | ₩16,600 | ₩16,507 | ₩16,513 | -0.36% | 1만 |
|---|
| 2026.08.27 | ₩16,560 | ₩16,600 | ₩16,547 | ₩16,583 | +0.14% | 1.2만 |
|---|
| 2026.08.26 | ₩16,560 | ₩16,594 | ₩16,560 | ₩16,572 | +0.07% | 1.9만 |
|---|
| 2026.08.25 | ₩16,560 | ₩16,560 | ₩16,533 | ₩16,550 | -0.06% | 1.9만 |
|---|
| 2026.08.24 | ₩16,373 | ₩16,533 | ₩16,373 | ₩16,520 | +0.90% | 1.6만 |
|---|
| 2026.08.21 | ₩16,533 | ₩16,560 | ₩16,507 | ₩16,513 | -0.12% | 2.7만 |
|---|
| 2026.08.20 | ₩16,667 | ₩16,667 | ₩16,535 | ₩16,540 | -0.76% | 9.6천 |
|---|
| 2026.08.19 | ₩16,560 | ₩16,574 | ₩16,554 | ₩16,554 | -0.04% | 1.6만 |
|---|
| 2026.08.18 | ₩16,493 | ₩16,627 | ₩16,493 | ₩16,513 | +0.12% | 25.6만 |
|---|
| 2026.08.17 | ₩16,547 | ₩16,547 | ₩16,493 | ₩16,507 | -0.24% | 2.8만 |
|---|
| 2026.08.14 | ₩16,533 | ₩16,580 | ₩16,533 | ₩16,566 | +0.19% | 2.5만 |
|---|
| 2026.08.13 | ₩16,547 | ₩16,548 | ₩16,520 | ₩16,533 | -0.08% | 1.5만 |
|---|
| 2026.08.12 | ₩16,480 | ₩16,507 | ₩16,467 | ₩16,483 | +0.02% | 1.1만 |
|---|
| 2026.08.11 | ₩16,547 | ₩16,547 | ₩16,413 | ₩16,427 | -0.73% | 3.7만 |
|---|
| 2026.08.10 | ₩16,440 | ₩16,440 | ₩16,386 | ₩16,400 | -0.24% | 5.6천 |
|---|
| 2026.08.07 | ₩16,480 | ₩16,480 | ₩16,407 | ₩16,440 | -0.24% | 1만 |
|---|
| 2026.08.06 | ₩16,413 | ₩16,427 | ₩16,386 | ₩16,386 | -0.16% | 1.7만 |
|---|
| 2026.08.05 | ₩16,520 | ₩16,520 | ₩16,400 | ₩16,413 | -0.65% | 4.3만 |
|---|
| 2026.08.04 | ₩16,507 | ₩16,600 | ₩16,507 | ₩16,566 | +0.36% | 1.2만 |
|---|
| 2026.08.03 | ₩16,493 | ₩16,547 | ₩16,493 | ₩16,536 | +0.26% | 1.4만 |
|---|
| 2026.07.31 | ₩16,520 | ₩16,533 | ₩16,427 | ₩16,487 | -0.20% | 7.9천 |
|---|
| 2026.07.30 | ₩16,520 | ₩16,533 | ₩16,453 | ₩16,496 | -0.15% | 3.2만 |
|---|
| 2026.07.29 | ₩16,654 | ₩16,654 | ₩16,460 | ₩16,460 | -1.16% | 5.6천 |
|---|
| 2026.07.28 | ₩16,614 | ₩16,614 | ₩16,507 | ₩16,560 | -0.32% | 1.6만 |
|---|
| 2026.07.27 | ₩16,520 | ₩16,533 | ₩16,507 | ₩16,507 | -0.08% | 6.6천 |
|---|
| 2026.07.24 | ₩16,627 | ₩16,627 | ₩16,507 | ₩16,524 | -0.62% | 1만 |
|---|
| 2026.07.23 | ₩16,547 | ₩16,560 | ₩16,493 | ₩16,504 | -0.26% | 6.6천 |
|---|
| 2026.07.22 | ₩16,533 | ₩16,627 | ₩16,533 | ₩16,614 | +0.49% | 4천 |
|---|
| 2026.07.21 | ₩16,507 | ₩16,587 | ₩16,507 | ₩16,587 | +0.49% | 4.5천 |
|---|
| 2026.07.20 | ₩16,533 | ₩16,627 | ₩16,533 | ₩16,547 | +0.08% | 1.7만 |
|---|
| 2026.07.17 | ₩16,667 | ₩16,667 | ₩16,574 | ₩16,600 | -0.40% | 1.3만 |
|---|
| 2026.07.16 | ₩16,594 | ₩16,654 | ₩16,588 | ₩16,632 | +0.23% | 1.2만 |
|---|
| 2026.07.15 | ₩16,640 | ₩16,654 | ₩16,604 | ₩16,611 | -0.18% | 1.2만 |
|---|
| 2026.07.14 | ₩16,587 | ₩16,667 | ₩16,587 | ₩16,620 | +0.20% | 8.7만 |
|---|
| 2026.07.13 | ₩16,413 | ₩16,567 | ₩16,413 | ₩16,507 | +0.57% | 1.1만 |
|---|
| 2026.07.10 | ₩16,547 | ₩16,560 | ₩16,520 | ₩16,560 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩16,488 | ₩16,533 | ₩16,488 | ₩16,524 | +0.22% | 8.8천 |
|---|
| 2026.07.08 | ₩16,413 | ₩16,480 | ₩16,401 | ₩16,473 | +0.37% | 1.5만 |
|---|
| 2026.07.07 | ₩16,587 | ₩16,587 | ₩16,480 | ₩16,480 | -0.64% | 1.4만 |
|---|
| 2026.07.06 | ₩16,507 | ₩16,560 | ₩16,480 | ₩16,493 | -0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩16,614 | ₩16,614 | ₩16,507 | ₩16,559 | -0.33% | 2.8만 |
|---|
| 2026.07.01 | ₩16,453 | ₩16,634 | ₩16,453 | ₩16,520 | +0.41% | 2만 |
|---|
| 2026.06.30 | ₩16,587 | ₩16,627 | ₩16,560 | ₩16,603 | +0.10% | 1.8만 |
|---|
| 2026.06.29 | ₩16,507 | ₩16,587 | ₩16,507 | ₩16,574 | +0.40% | 1.4만 |
|---|
| 2026.06.26 | ₩16,467 | ₩16,547 | ₩16,440 | ₩16,519 | +0.32% | 5.9천 |
|---|
| 2026.06.25 | ₩16,533 | ₩16,533 | ₩16,467 | ₩16,469 | -0.39% | 3.4천 |
|---|
| 2026.06.24 | ₩16,373 | ₩16,493 | ₩16,373 | ₩16,428 | +0.33% | 1.1만 |
|---|
| 2026.06.23 | ₩16,306 | ₩16,453 | ₩16,306 | ₩16,440 | +0.82% | 9.6천 |
|---|
| 2026.06.22 | ₩16,453 | ₩16,500 | ₩16,427 | ₩16,440 | -0.08% | 8천 |
|---|
| 2026.06.18 | ₩16,427 | ₩16,473 | ₩16,421 | ₩16,460 | +0.20% | 1.7만 |
|---|
| 2026.06.17 | ₩16,453 | ₩16,499 | ₩16,346 | ₩16,353 | -0.61% | 8.4천 |
|---|
| 2026.06.16 | ₩16,533 | ₩16,533 | ₩16,480 | ₩16,487 | -0.28% | 2.6만 |
|---|
| 2026.06.15 | ₩16,600 | ₩16,600 | ₩16,480 | ₩16,480 | -0.72% | 2.7만 |
|---|
| 2026.06.12 | ₩16,467 | ₩16,507 | ₩16,467 | ₩16,493 | +0.16% | 3.9천 |
|---|
| 2026.06.11 | ₩16,427 | ₩16,467 | ₩16,380 | ₩16,427 | 0.00% | 8천 |
|---|
| 2026.06.10 | ₩16,400 | ₩16,453 | ₩16,350 | ₩16,350 | -0.30% | 1.6만 |
|---|
| 2026.06.09 | ₩16,373 | ₩16,427 | ₩16,313 | ₩16,360 | -0.08% | 2.4만 |
|---|
| 2026.06.08 | ₩16,493 | ₩16,493 | ₩16,333 | ₩16,348 | -0.88% | 8.6천 |
|---|
| 2026.06.05 | ₩16,373 | ₩16,440 | ₩16,373 | ₩16,380 | +0.04% | 7.1천 |
|---|
| 2026.06.04 | ₩16,507 | ₩16,507 | ₩16,413 | ₩16,456 | -0.31% | 4.9천 |
|---|
| 2026.06.03 | ₩16,360 | ₩16,440 | ₩16,360 | ₩16,401 | +0.25% | 7.8천 |
|---|
| 2026.06.02 | ₩16,427 | ₩16,574 | ₩16,427 | ₩16,560 | +0.81% | 5.3천 |
|---|
| 2026.06.01 | ₩16,453 | ₩16,520 | ₩16,453 | ₩16,489 | +0.22% | 1.2만 |
|---|
| 2026.05.29 | ₩16,547 | ₩16,547 | ₩16,524 | ₩16,533 | -0.08% | 5.3천 |
|---|
| 2026.05.28 | ₩16,560 | ₩16,587 | ₩16,533 | ₩16,550 | -0.06% | 1.4만 |
|---|
| 2026.05.27 | ₩16,587 | ₩16,587 | ₩16,567 | ₩16,567 | -0.12% | 1.6만 |
|---|
| 2026.05.26 | ₩16,507 | ₩16,587 | ₩16,507 | ₩16,560 | +0.32% | 8천 |
|---|
| 2026.05.22 | ₩16,627 | ₩16,627 | ₩16,507 | ₩16,544 | -0.50% | 1.3만 |
|---|
| 2026.05.21 | ₩16,587 | ₩16,587 | ₩16,467 | ₩16,507 | -0.48% | 7.3천 |
|---|
| 2026.05.20 | ₩16,533 | ₩16,533 | ₩16,453 | ₩16,497 | -0.22% | 1만 |
|---|
| 2026.05.19 | ₩16,520 | ₩16,520 | ₩16,397 | ₩16,420 | -0.61% | 3.4만 |
|---|
| 2026.05.18 | ₩16,467 | ₩16,467 | ₩16,413 | ₩16,448 | -0.11% | 9.1천 |
|---|
| 2026.05.15 | ₩16,560 | ₩16,560 | ₩16,400 | ₩16,400 | -0.97% | 1만 |
|---|
| 2026.05.14 | ₩16,560 | ₩16,574 | ₩16,554 | ₩16,554 | -0.04% | 8.9천 |
|---|
| 2026.05.13 | ₩16,493 | ₩16,532 | ₩16,493 | ₩16,513 | +0.12% | 9.5천 |
|---|
| 2026.05.12 | ₩16,614 | ₩16,614 | ₩16,493 | ₩16,554 | -0.36% | 1.4만 |
|---|
| 2026.05.11 | ₩16,547 | ₩16,554 | ₩16,533 | ₩16,540 | -0.04% | 8.2천 |
|---|
| 2026.05.08 | ₩16,547 | ₩16,547 | ₩16,515 | ₩16,533 | -0.08% | 4.6천 |
|---|
| 2026.05.07 | ₩16,400 | ₩16,507 | ₩16,400 | ₩16,503 | +0.63% | 1.6만 |
|---|
| 2026.05.06 | ₩16,440 | ₩16,533 | ₩16,440 | ₩16,520 | +0.49% | 1.1만 |
|---|
| 2026.05.05 | ₩16,533 | ₩16,533 | ₩16,467 | ₩16,495 | -0.23% | 8.2천 |
|---|
| 2026.05.04 | ₩16,614 | ₩16,620 | ₩16,547 | ₩16,560 | -0.32% | 1.4만 |
|---|
| 2026.05.01 | ₩16,654 | ₩16,654 | ₩16,607 | ₩16,614 | -0.24% | 7.6천 |
|---|
| 2026.04.30 | ₩16,440 | ₩16,614 | ₩16,440 | ₩16,611 | +1.04% | 2.3만 |
|---|
| 2026.04.29 | ₩16,600 | ₩16,600 | ₩16,480 | ₩16,493 | -0.64% | 7.6천 |
|---|
| 2026.04.28 | ₩16,493 | ₩16,574 | ₩16,493 | ₩16,560 | +0.41% | 1.1만 |
|---|
| 2026.04.27 | ₩16,600 | ₩16,600 | ₩16,567 | ₩16,567 | -0.20% | 9.4천 |
|---|
| 2026.04.24 | ₩16,480 | ₩16,547 | ₩16,480 | ₩16,547 | +0.41% | 1.3만 |
|---|
| 2026.04.23 | ₩16,560 | ₩16,560 | ₩16,480 | ₩16,520 | -0.24% | 9.9천 |
|---|
| 2026.04.22 | ₩16,427 | ₩16,520 | ₩16,427 | ₩16,480 | +0.33% | 1만 |
|---|
| 2026.04.21 | ₩16,440 | ₩16,520 | ₩16,427 | ₩16,440 | 0.00% | 9.3천 |
|---|
| 2026.04.20 | ₩16,587 | ₩16,587 | ₩16,493 | ₩16,503 | -0.51% | 2.4만 |
|---|
| 2026.04.17 | ₩16,533 | ₩16,533 | ₩16,467 | ₩16,527 | -0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩16,480 | ₩16,480 | ₩16,400 | ₩16,407 | -0.45% | 1.5만 |
|---|
| 2026.04.15 | ₩16,306 | ₩16,440 | ₩16,306 | ₩16,427 | +0.74% | 1.5만 |
|---|
| 2026.04.14 | ₩16,360 | ₩16,427 | ₩16,360 | ₩16,420 | +0.37% | 1.6만 |
|---|
| 2026.04.13 | ₩16,293 | ₩16,373 | ₩16,293 | ₩16,358 | +0.40% | 2.3만 |
|---|
| 2026.04.10 | ₩16,453 | ₩16,453 | ₩16,360 | ₩16,360 | -0.57% | 5.7천 |
|---|
| 2026.04.09 | ₩16,320 | ₩16,373 | ₩16,313 | ₩16,345 | +0.16% | 6.3천 |
|---|
| 2026.04.08 | ₩16,346 | ₩16,346 | ₩16,226 | ₩16,280 | -0.41% | 1.8만 |
|---|
| 2026.04.07 | ₩16,086 | ₩16,146 | ₩16,079 | ₩16,130 | +0.27% | 6.5만 |
|---|
| 2026.04.06 | ₩16,253 | ₩16,253 | ₩16,066 | ₩16,092 | -0.99% | 7만 |
|---|
| 2026.04.02 | ₩16,026 | ₩16,166 | ₩16,026 | ₩16,166 | +0.88% | 8.1천 |
|---|
| 2026.04.01 | ₩15,999 | ₩16,119 | ₩15,999 | ₩16,099 | +0.63% | 1.3만 |
|---|
| 2026.03.31 | ₩16,106 | ₩16,133 | ₩15,985 | ₩16,059 | -0.29% | 1.1만 |
|---|
| 2026.03.30 | ₩16,012 | ₩16,039 | ₩15,892 | ₩15,913 | -0.62% | 1.8만 |
|---|
| 2026.03.27 | ₩15,959 | ₩16,039 | ₩15,919 | ₩15,919 | -0.25% | 2.5만 |
|---|
| 2026.03.26 | ₩16,092 | ₩16,146 | ₩16,042 | ₩16,042 | -0.32% | 6천 |
|---|
| 2026.03.25 | ₩16,146 | ₩16,146 | ₩16,106 | ₩16,133 | -0.08% | 6.3천 |
|---|
| 2026.03.24 | ₩16,012 | ₩16,119 | ₩16,012 | ₩16,059 | +0.29% | 1.2만 |
|---|
| 2026.03.23 | ₩15,825 | ₩16,092 | ₩15,825 | ₩16,052 | +1.44% | 2.4만 |
|---|
| 2026.03.20 | ₩16,293 | ₩16,293 | ₩15,919 | ₩15,932 | -2.21% | 1.6만 |
|---|
| 2026.03.19 | ₩16,167 | ₩16,253 | ₩16,159 | ₩16,233 | +0.41% | 7.6천 |
|---|
| 2026.03.18 | ₩16,320 | ₩16,320 | ₩16,238 | ₩16,238 | -0.50% | 1.6만 |
|---|
| 2026.03.17 | ₩16,453 | ₩16,453 | ₩16,348 | ₩16,348 | -0.64% | 7.7천 |
|---|
| 2026.03.16 | ₩16,239 | ₩16,370 | ₩16,239 | ₩16,326 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩16,360 | ₩16,360 | ₩16,233 | ₩16,233 | -0.78% | 1.7만 |
|---|
| 2026.03.12 | ₩16,493 | ₩16,493 | ₩16,280 | ₩16,280 | -1.30% | 1.6만 |
|---|
| 2026.03.11 | ₩16,507 | ₩16,507 | ₩16,377 | ₩16,403 | -0.63% | 1.8만 |
|---|
| 2026.03.10 | ₩16,407 | ₩16,507 | ₩16,393 | ₩16,393 | -0.08% | 1만 |
|---|
| 2026.03.09 | ₩16,306 | ₩16,409 | ₩16,199 | ₩16,409 | +0.63% | 2.9만 |
|---|
| 2026.03.06 | ₩16,336 | ₩16,413 | ₩16,336 | ₩16,400 | +0.39% | 9.2천 |
|---|
| 2026.03.05 | ₩16,533 | ₩16,533 | ₩16,453 | ₩16,493 | -0.24% | 1.5만 |
|---|
| 2026.03.04 | ₩16,520 | ₩16,587 | ₩16,493 | ₩16,580 | +0.36% | 1.8만 |
|---|
| 2026.03.03 | ₩16,551 | ₩16,648 | ₩16,507 | ₩16,632 | +0.49% | 2.3만 |
|---|
| 2026.03.02 | ₩16,694 | ₩16,767 | ₩16,594 | ₩16,741 | +0.28% | 2.6만 |
|---|
| 2026.02.27 | ₩16,694 | ₩16,721 | ₩16,687 | ₩16,695 | +0.01% | 5.2만 |
|---|
| 2026.02.26 | ₩16,734 | ₩16,741 | ₩16,654 | ₩16,715 | -0.11% | 9.4천 |
|---|
| 2026.02.25 | ₩16,814 | ₩16,814 | ₩16,627 | ₩16,697 | -0.70% | 1.7만 |
|---|
| 2026.02.24 | ₩16,681 | ₩16,694 | ₩16,614 | ₩16,681 | 0.00% | 1.1만 |
|---|
| 2026.02.23 | ₩16,587 | ₩16,694 | ₩16,587 | ₩16,627 | +0.24% | 6.8천 |
|---|
| 2026.02.20 | ₩16,533 | ₩16,681 | ₩16,533 | ₩16,663 | +0.78% | 9.8천 |
|---|
| 2026.02.19 | ₩16,578 | ₩16,600 | ₩16,560 | ₩16,576 | -0.01% | 1.2만 |
|---|
| 2026.02.18 | ₩16,640 | ₩16,650 | ₩16,587 | ₩16,598 | -0.26% | 8.3천 |
|---|
| 2026.02.17 | ₩16,600 | ₩16,634 | ₩16,496 | ₩16,619 | +0.11% | 1.6만 |
|---|
| 2026.02.13 | ₩16,493 | ₩16,647 | ₩16,493 | ₩16,620 | +0.77% | 3만 |
|---|
| 2026.02.12 | ₩16,587 | ₩16,591 | ₩16,467 | ₩16,479 | -0.65% | 5천 |
|---|
| 2026.02.11 | ₩16,560 | ₩16,567 | ₩16,507 | ₩16,567 | +0.04% | 2.5만 |
|---|
| 2026.02.10 | ₩16,440 | ₩16,507 | ₩16,440 | ₩16,487 | +0.28% | 5만 |
|---|
| 2026.02.09 | ₩16,400 | ₩16,433 | ₩16,333 | ₩16,433 | +0.20% | 9.6천 |
|---|
| 2026.02.06 | ₩16,293 | ₩16,400 | ₩16,293 | ₩16,400 | +0.66% | 8.7천 |
|---|
| 2026.02.05 | ₩16,293 | ₩16,320 | ₩16,246 | ₩16,286 | -0.04% | 8.8천 |
|---|
| 2026.02.04 | ₩16,320 | ₩16,346 | ₩16,280 | ₩16,330 | +0.07% | 1.4만 |
|---|
| 2026.02.03 | ₩16,346 | ₩16,431 | ₩16,346 | ₩16,427 | +0.49% | 7.9천 |
|---|
| 2026.02.02 | ₩16,440 | ₩16,440 | ₩16,374 | ₩16,386 | -0.33% | 20.9만 |
|---|
| 2026.01.30 | ₩16,574 | ₩16,574 | ₩16,366 | ₩16,412 | -0.98% | 1.8만 |
|---|
| 2026.01.29 | ₩16,453 | ₩16,547 | ₩16,413 | ₩16,516 | +0.38% | 3만 |
|---|
| 2026.01.28 | ₩16,493 | ₩16,513 | ₩16,453 | ₩16,480 | -0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩16,386 | ₩16,507 | ₩16,386 | ₩16,492 | +0.64% | 1.6만 |
|---|
| 2026.01.26 | ₩16,413 | ₩16,440 | ₩16,401 | ₩16,420 | +0.04% | 3.2만 |
|---|
| 2026.01.23 | ₩16,493 | ₩16,493 | ₩16,386 | ₩16,413 | -0.49% | 6.6천 |
|---|
| 2026.01.22 | ₩16,400 | ₩16,453 | ₩16,386 | ₩16,413 | +0.08% | 8.2천 |
|---|
| 2026.01.21 | ₩16,280 | ₩16,373 | ₩16,253 | ₩16,365 | +0.53% | 7.7만 |
|---|
| 2026.01.20 | ₩16,360 | ₩16,360 | ₩16,253 | ₩16,265 | -0.58% | 6.9만 |
|---|
| 2026.01.16 | ₩16,360 | ₩16,386 | ₩16,333 | ₩16,368 | +0.05% | 3.2만 |
|---|
| 2026.01.15 | ₩16,293 | ₩16,346 | ₩16,286 | ₩16,329 | +0.22% | 1.5만 |
|---|
| 2026.01.14 | ₩16,266 | ₩16,293 | ₩16,239 | ₩16,280 | +0.08% | 6.3천 |
|---|
| 2026.01.13 | ₩16,253 | ₩16,253 | ₩16,213 | ₩16,233 | -0.12% | 2만 |
|---|
| 2026.01.12 | ₩16,106 | ₩16,203 | ₩16,106 | ₩16,203 | +0.61% | 7천 |
|---|
| 2026.01.09 | ₩16,106 | ₩16,199 | ₩16,106 | ₩16,173 | +0.41% | 9.8천 |
|---|
| 2026.01.08 | ₩16,106 | ₩16,146 | ₩16,058 | ₩16,133 | +0.17% | 2.6만 |
|---|
| 2026.01.07 | ₩16,119 | ₩16,119 | ₩16,074 | ₩16,074 | -0.28% | 8만 |
|---|
| 2026.01.06 | ₩16,119 | ₩16,119 | ₩16,039 | ₩16,060 | -0.36% | 1.5만 |
|---|
| 2026.01.05 | ₩16,106 | ₩16,106 | ₩15,999 | ₩16,058 | -0.30% | 4.7만 |
|---|
| 2026.01.02 | ₩15,945 | ₩16,052 | ₩15,945 | ₩16,035 | +0.56% | 1.6만 |
|---|
| 2025.12.31 | ₩15,972 | ₩15,979 | ₩15,945 | ₩15,945 | -0.17% | 1.4만 |
|---|
| 2025.12.30 | ₩15,999 | ₩16,026 | ₩15,959 | ₩15,985 | -0.08% | 1.4만 |
|---|
| 2025.12.29 | ₩16,039 | ₩16,092 | ₩16,039 | ₩16,052 | +0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩16,092 | ₩16,092 | ₩16,052 | ₩16,086 | -0.04% | 2.9만 |
|---|
| 2025.12.24 | ₩16,044 | ₩16,092 | ₩16,044 | ₩16,072 | +0.17% | 3.8천 |
|---|
| 2025.12.23 | ₩16,052 | ₩16,066 | ₩16,039 | ₩16,059 | +0.04% | 8.1천 |
|---|
| 2025.12.22 | ₩16,026 | ₩16,066 | ₩16,026 | ₩16,059 | +0.21% | 1.9만 |
|---|
| 2025.12.19 | ₩16,027 | ₩16,027 | ₩16,004 | ₩16,004 | -0.14% | 5천 |
|---|
| 2025.12.18 | ₩15,999 | ₩16,026 | ₩15,985 | ₩15,995 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩16,012 | ₩16,012 | ₩15,945 | ₩15,959 | -0.33% | 2.7만 |
|---|
| 2025.12.16 | ₩15,985 | ₩15,985 | ₩15,932 | ₩15,943 | -0.27% | 2.2만 |
|---|
| 2025.12.15 | ₩15,932 | ₩15,999 | ₩15,932 | ₩15,984 | +0.33% | 1.5만 |
|---|
| 2025.12.12 | ₩16,026 | ₩16,026 | ₩15,972 | ₩15,972 | -0.33% | 1.3만 |
|---|
| 2025.12.11 | ₩16,026 | ₩16,026 | ₩15,985 | ₩15,985 | -0.25% | 9.7천 |
|---|
| 2025.12.10 | ₩15,999 | ₩15,999 | ₩15,945 | ₩15,959 | -0.25% | 5.1만 |
|---|
| 2025.12.09 | ₩15,985 | ₩15,994 | ₩15,940 | ₩15,940 | -0.28% | 2.6만 |
|---|
| 2025.12.08 | ₩16,052 | ₩16,052 | ₩15,939 | ₩15,945 | -0.67% | 4.3만 |
|---|
| 2025.12.05 | ₩15,972 | ₩16,026 | ₩15,972 | ₩16,012 | +0.25% | 1.6만 |
|---|
| 2025.12.04 | ₩15,959 | ₩16,026 | ₩15,959 | ₩16,006 | +0.29% | 1.4만 |
|---|
| 2025.12.03 | ₩16,052 | ₩16,052 | ₩15,972 | ₩15,999 | -0.33% | 4만 |
|---|
| 2025.12.02 | ₩16,066 | ₩16,079 | ₩16,044 | ₩16,052 | -0.08% | 1.9만 |
|---|
| 2025.12.01 | ₩16,039 | ₩16,100 | ₩16,039 | ₩16,070 | +0.19% | 3.1만 |
|---|
| 2025.11.28 | ₩16,106 | ₩16,127 | ₩16,098 | ₩16,112 | +0.04% | 8.6천 |
|---|
| 2025.11.26 | ₩15,932 | ₩16,106 | ₩15,932 | ₩16,084 | +0.96% | 2.5만 |
|---|
| 2025.11.25 | ₩15,865 | ₩16,012 | ₩15,865 | ₩15,999 | +0.84% | 2.3만 |
|---|
| 2025.11.24 | ₩15,825 | ₩15,945 | ₩15,825 | ₩15,927 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩15,865 | ₩15,892 | ₩15,778 | ₩15,865 | 0.00% | 2.2만 |
|---|
| 2025.11.20 | ₩15,865 | ₩15,965 | ₩15,745 | ₩15,745 | -0.76% | 4.3만 |
|---|
| 2025.11.19 | ₩15,892 | ₩15,905 | ₩15,852 | ₩15,852 | -0.25% | 2.6만 |
|---|
| 2025.11.18 | ₩15,972 | ₩15,972 | ₩15,852 | ₩15,889 | -0.52% | 2만 |
|---|
| 2025.11.17 | ₩15,945 | ₩15,975 | ₩15,852 | ₩15,885 | -0.38% | 1.6만 |
|---|
| 2025.11.14 | ₩15,972 | ₩15,985 | ₩15,892 | ₩15,972 | 0.00% | 6천 |
|---|
| 2025.11.13 | ₩16,052 | ₩16,052 | ₩15,932 | ₩15,932 | -0.75% | 2만 |
|---|
| 2025.11.12 | ₩16,039 | ₩16,039 | ₩15,995 | ₩16,020 | -0.12% | 1.2만 |
|---|
| 2025.11.11 | ₩16,026 | ₩16,026 | ₩15,973 | ₩16,012 | -0.08% | 1.1만 |
|---|
| 2025.11.10 | ₩15,865 | ₩15,972 | ₩15,865 | ₩15,963 | +0.61% | 8.4천 |
|---|
| 2025.11.07 | ₩15,832 | ₩15,887 | ₩15,798 | ₩15,887 | +0.35% | 7.3천 |
|---|
| 2025.11.06 | ₩15,865 | ₩15,892 | ₩15,845 | ₩15,846 | -0.12% | 2.5만 |
|---|
| 2025.11.05 | ₩15,745 | ₩15,879 | ₩15,745 | ₩15,865 | +0.76% | 15.4만 |
|---|
| 2025.11.04 | ₩15,972 | ₩15,972 | ₩15,879 | ₩15,893 | -0.49% | 1.1만 |
|---|
| 2025.11.03 | ₩15,892 | ₩15,945 | ₩15,865 | ₩15,939 | +0.29% | 4.3천 |
|---|
| 2025.10.31 | ₩15,865 | ₩15,932 | ₩15,865 | ₩15,925 | +0.38% | 4.2천 |
|---|
| 2025.10.30 | ₩15,945 | ₩15,945 | ₩15,905 | ₩15,905 | -0.25% | 6.2천 |
|---|
| 2025.10.29 | ₩16,052 | ₩16,052 | ₩15,959 | ₩15,969 | -0.52% | 1.7만 |
|---|
| 2025.10.28 | ₩16,039 | ₩16,066 | ₩16,039 | ₩16,046 | +0.04% | 6.7천 |
|---|
| 2025.10.27 | ₩16,092 | ₩16,092 | ₩16,012 | ₩16,059 | -0.21% | 1.9만 |
|---|
| 2025.10.24 | ₩16,011 | ₩16,012 | ₩15,972 | ₩15,987 | -0.15% | 1.4만 |
|---|
| 2025.10.23 | ₩15,972 | ₩15,985 | ₩15,945 | ₩15,980 | +0.05% | 8.6천 |
|---|
| 2025.10.22 | ₩15,985 | ₩15,985 | ₩15,905 | ₩15,947 | -0.24% | 1.8만 |
|---|
| 2025.10.21 | ₩15,945 | ₩15,972 | ₩15,912 | ₩15,932 | -0.08% | 1.4만 |
|---|
| 2025.10.20 | ₩15,892 | ₩15,959 | ₩15,875 | ₩15,949 | +0.36% | 4.6만 |
|---|
| 2025.10.17 | ₩15,718 | ₩15,805 | ₩15,718 | ₩15,805 | +0.55% | 1.6만 |
|---|
| 2025.10.16 | ₩15,838 | ₩15,838 | ₩15,745 | ₩15,750 | -0.56% | 1.6만 |
|---|
| 2025.10.15 | ₩15,782 | ₩15,825 | ₩15,758 | ₩15,792 | +0.06% | 1.6만 |
|---|
| 2025.10.14 | ₩15,705 | ₩15,765 | ₩15,630 | ₩15,745 | +0.26% | 9.1천 |
|---|
| 2025.10.13 | ₩15,758 | ₩15,758 | ₩15,645 | ₩15,705 | -0.34% | 1.5만 |
|---|
| 2025.10.10 | ₩15,798 | ₩15,812 | ₩15,578 | ₩15,581 | -1.38% | 4.8만 |
|---|