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 | ₩15,733 | ₩15,827 | ₩15,600 | ₩15,627 | -0.68% | 6만 |
| 2026.10.08 | ₩15,613 | ₩15,627 | ₩15,547 | ₩15,624 | +0.07% | 1.7만 |
| 2026.10.07 | ₩15,640 | ₩15,640 | ₩15,547 | ₩15,560 | -0.51% | 3.4만 |
| 2026.10.06 | ₩15,560 | ₩15,660 | ₩15,560 | ₩15,651 | +0.58% | 4.4만 |
| 2026.10.05 | ₩15,640 | ₩15,641 | ₩15,548 | ₩15,600 | -0.26% | 1.9만 |
| 2026.10.02 | ₩15,728 | ₩15,787 | ₩15,707 | ₩15,720 | -0.05% | 1.1만 |
| 2026.10.01 | ₩15,760 | ₩15,760 | ₩15,600 | ₩15,683 | -0.49% | 5.3천 |
| 2026.09.30 | ₩15,773 | ₩15,840 | ₩15,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,695 |
| -0.50% |
| 1.1만 |
| 2026.09.29 | ₩15,773 | ₩15,773 | ₩15,720 | ₩15,760 | -0.08% | 4.3만 |
|---|
| 2026.09.28 | ₩15,827 | ₩15,827 | ₩15,733 | ₩15,780 | -0.30% | 3.7천 |
|---|
| 2026.09.25 | ₩15,840 | ₩15,907 | ₩15,827 | ₩15,880 | +0.25% | 8.6천 |
|---|
| 2026.09.24 | ₩15,960 | ₩15,960 | ₩15,894 | ₩15,900 | -0.38% | 8.2천 |
|---|
| 2026.09.23 | ₩16,134 | ₩16,134 | ₩15,974 | ₩15,980 | -0.95% | 8천 |
|---|
| 2026.09.22 | ₩16,154 | ₩16,154 | ₩16,100 | ₩16,107 | -0.29% | 1.1만 |
|---|
| 2026.09.21 | ₩16,120 | ₩16,134 | ₩16,120 | ₩16,120 | 0.00% | 7.7천 |
|---|
| 2026.09.18 | ₩16,160 | ₩16,160 | ₩16,070 | ₩16,080 | -0.50% | 6.9천 |
|---|
| 2026.09.17 | ₩16,134 | ₩16,154 | ₩16,120 | ₩16,134 | 0.00% | 5.8만 |
|---|
| 2026.09.16 | ₩16,174 | ₩16,174 | ₩15,960 | ₩16,027 | -0.91% | 8.9천 |
|---|
| 2026.09.15 | ₩16,174 | ₩16,174 | ₩16,040 | ₩16,056 | -0.73% | 3.2만 |
|---|
| 2026.09.14 | ₩16,120 | ₩16,187 | ₩16,120 | ₩16,134 | +0.08% | 6.7천 |
|---|
| 2026.09.11 | ₩16,241 | ₩16,321 | ₩16,200 | ₩16,211 | -0.18% | 1.2만 |
|---|
| 2026.09.10 | ₩16,281 | ₩16,281 | ₩16,194 | ₩16,194 | -0.53% | 1.5만 |
|---|
| 2026.09.09 | ₩16,401 | ₩16,401 | ₩16,294 | ₩16,307 | -0.57% | 4.9천 |
|---|
| 2026.09.08 | ₩16,294 | ₩16,401 | ₩16,294 | ₩16,394 | +0.61% | 5.3천 |
|---|
| 2026.09.04 | ₩16,347 | ₩16,347 | ₩16,311 | ₩16,347 | 0.00% | 6.4천 |
|---|
| 2026.09.03 | ₩16,347 | ₩16,347 | ₩16,294 | ₩16,321 | -0.16% | 9.8천 |
|---|
| 2026.09.02 | ₩16,387 | ₩16,401 | ₩16,321 | ₩16,394 | +0.04% | 1.3만 |
|---|
| 2026.09.01 | ₩16,386 | ₩16,399 | ₩16,347 | ₩16,365 | -0.13% | 2.7만 |
|---|
| 2026.08.31 | ₩16,534 | ₩16,534 | ₩16,401 | ₩16,425 | -0.66% | 9천 |
|---|
| 2026.08.28 | ₩16,547 | ₩16,574 | ₩16,481 | ₩16,487 | -0.36% | 1만 |
|---|
| 2026.08.27 | ₩16,534 | ₩16,574 | ₩16,521 | ₩16,557 | +0.14% | 1.2만 |
|---|
| 2026.08.26 | ₩16,534 | ₩16,567 | ₩16,534 | ₩16,546 | +0.07% | 1.9만 |
|---|
| 2026.08.25 | ₩16,534 | ₩16,534 | ₩16,507 | ₩16,523 | -0.06% | 1.9만 |
|---|
| 2026.08.24 | ₩16,347 | ₩16,507 | ₩16,347 | ₩16,494 | +0.90% | 1.6만 |
|---|
| 2026.08.21 | ₩16,507 | ₩16,534 | ₩16,481 | ₩16,487 | -0.12% | 2.7만 |
|---|
| 2026.08.20 | ₩16,641 | ₩16,641 | ₩16,509 | ₩16,514 | -0.76% | 9.6천 |
|---|
| 2026.08.19 | ₩16,534 | ₩16,547 | ₩16,527 | ₩16,527 | -0.04% | 1.6만 |
|---|
| 2026.08.18 | ₩16,467 | ₩16,601 | ₩16,467 | ₩16,487 | +0.12% | 25.6만 |
|---|
| 2026.08.17 | ₩16,521 | ₩16,521 | ₩16,467 | ₩16,481 | -0.24% | 2.8만 |
|---|
| 2026.08.14 | ₩16,507 | ₩16,554 | ₩16,507 | ₩16,539 | +0.19% | 2.5만 |
|---|
| 2026.08.13 | ₩16,521 | ₩16,522 | ₩16,494 | ₩16,507 | -0.08% | 1.5만 |
|---|
| 2026.08.12 | ₩16,454 | ₩16,481 | ₩16,441 | ₩16,457 | +0.02% | 1.1만 |
|---|
| 2026.08.11 | ₩16,521 | ₩16,521 | ₩16,387 | ₩16,401 | -0.73% | 3.7만 |
|---|
| 2026.08.10 | ₩16,414 | ₩16,414 | ₩16,361 | ₩16,374 | -0.24% | 5.6천 |
|---|
| 2026.08.07 | ₩16,454 | ₩16,454 | ₩16,381 | ₩16,414 | -0.24% | 1만 |
|---|
| 2026.08.06 | ₩16,387 | ₩16,401 | ₩16,361 | ₩16,361 | -0.16% | 1.7만 |
|---|
| 2026.08.05 | ₩16,494 | ₩16,494 | ₩16,374 | ₩16,387 | -0.65% | 4.3만 |
|---|
| 2026.08.04 | ₩16,481 | ₩16,574 | ₩16,481 | ₩16,539 | +0.36% | 1.2만 |
|---|
| 2026.08.03 | ₩16,467 | ₩16,521 | ₩16,467 | ₩16,510 | +0.26% | 1.4만 |
|---|
| 2026.07.31 | ₩16,494 | ₩16,507 | ₩16,401 | ₩16,461 | -0.20% | 7.9천 |
|---|
| 2026.07.30 | ₩16,494 | ₩16,507 | ₩16,427 | ₩16,470 | -0.15% | 3.2만 |
|---|
| 2026.07.29 | ₩16,627 | ₩16,627 | ₩16,434 | ₩16,434 | -1.16% | 5.6천 |
|---|
| 2026.07.28 | ₩16,587 | ₩16,587 | ₩16,481 | ₩16,534 | -0.32% | 1.6만 |
|---|
| 2026.07.27 | ₩16,494 | ₩16,507 | ₩16,481 | ₩16,481 | -0.08% | 6.6천 |
|---|
| 2026.07.24 | ₩16,601 | ₩16,601 | ₩16,481 | ₩16,498 | -0.62% | 1만 |
|---|
| 2026.07.23 | ₩16,521 | ₩16,534 | ₩16,467 | ₩16,478 | -0.26% | 6.6천 |
|---|
| 2026.07.22 | ₩16,507 | ₩16,601 | ₩16,507 | ₩16,587 | +0.49% | 4천 |
|---|
| 2026.07.21 | ₩16,481 | ₩16,561 | ₩16,481 | ₩16,561 | +0.49% | 4.5천 |
|---|
| 2026.07.20 | ₩16,507 | ₩16,601 | ₩16,507 | ₩16,521 | +0.08% | 1.7만 |
|---|
| 2026.07.17 | ₩16,641 | ₩16,641 | ₩16,547 | ₩16,574 | -0.40% | 1.3만 |
|---|
| 2026.07.16 | ₩16,567 | ₩16,627 | ₩16,562 | ₩16,606 | +0.23% | 1.2만 |
|---|
| 2026.07.15 | ₩16,614 | ₩16,627 | ₩16,578 | ₩16,585 | -0.18% | 1.2만 |
|---|
| 2026.07.14 | ₩16,561 | ₩16,641 | ₩16,561 | ₩16,594 | +0.20% | 8.7만 |
|---|
| 2026.07.13 | ₩16,387 | ₩16,541 | ₩16,387 | ₩16,481 | +0.57% | 1.1만 |
|---|
| 2026.07.10 | ₩16,521 | ₩16,534 | ₩16,494 | ₩16,534 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩16,462 | ₩16,507 | ₩16,462 | ₩16,498 | +0.22% | 8.8천 |
|---|
| 2026.07.08 | ₩16,387 | ₩16,454 | ₩16,375 | ₩16,447 | +0.37% | 1.5만 |
|---|
| 2026.07.07 | ₩16,561 | ₩16,561 | ₩16,454 | ₩16,454 | -0.64% | 1.4만 |
|---|
| 2026.07.06 | ₩16,481 | ₩16,534 | ₩16,454 | ₩16,467 | -0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩16,587 | ₩16,587 | ₩16,481 | ₩16,533 | -0.33% | 2.8만 |
|---|
| 2026.07.01 | ₩16,427 | ₩16,607 | ₩16,427 | ₩16,494 | +0.41% | 2만 |
|---|
| 2026.06.30 | ₩16,561 | ₩16,601 | ₩16,534 | ₩16,577 | +0.10% | 1.8만 |
|---|
| 2026.06.29 | ₩16,481 | ₩16,561 | ₩16,481 | ₩16,547 | +0.40% | 1.4만 |
|---|
| 2026.06.26 | ₩16,441 | ₩16,521 | ₩16,414 | ₩16,493 | +0.32% | 5.9천 |
|---|
| 2026.06.25 | ₩16,507 | ₩16,507 | ₩16,441 | ₩16,443 | -0.39% | 3.4천 |
|---|
| 2026.06.24 | ₩16,347 | ₩16,467 | ₩16,347 | ₩16,402 | +0.33% | 1.1만 |
|---|
| 2026.06.23 | ₩16,281 | ₩16,427 | ₩16,281 | ₩16,414 | +0.82% | 9.6천 |
|---|
| 2026.06.22 | ₩16,427 | ₩16,474 | ₩16,401 | ₩16,414 | -0.08% | 8천 |
|---|
| 2026.06.18 | ₩16,401 | ₩16,447 | ₩16,395 | ₩16,434 | +0.20% | 1.7만 |
|---|
| 2026.06.17 | ₩16,427 | ₩16,473 | ₩16,321 | ₩16,327 | -0.61% | 8.4천 |
|---|
| 2026.06.16 | ₩16,507 | ₩16,507 | ₩16,454 | ₩16,461 | -0.28% | 2.6만 |
|---|
| 2026.06.15 | ₩16,574 | ₩16,574 | ₩16,454 | ₩16,454 | -0.72% | 2.7만 |
|---|
| 2026.06.12 | ₩16,441 | ₩16,481 | ₩16,441 | ₩16,467 | +0.16% | 3.9천 |
|---|
| 2026.06.11 | ₩16,401 | ₩16,441 | ₩16,354 | ₩16,401 | 0.00% | 8천 |
|---|
| 2026.06.10 | ₩16,374 | ₩16,427 | ₩16,325 | ₩16,325 | -0.30% | 1.6만 |
|---|
| 2026.06.09 | ₩16,347 | ₩16,401 | ₩16,287 | ₩16,334 | -0.08% | 2.4만 |
|---|
| 2026.06.08 | ₩16,467 | ₩16,467 | ₩16,307 | ₩16,322 | -0.88% | 8.6천 |
|---|
| 2026.06.05 | ₩16,347 | ₩16,414 | ₩16,347 | ₩16,354 | +0.04% | 7.1천 |
|---|
| 2026.06.04 | ₩16,481 | ₩16,481 | ₩16,387 | ₩16,430 | -0.31% | 4.9천 |
|---|
| 2026.06.03 | ₩16,334 | ₩16,414 | ₩16,334 | ₩16,375 | +0.25% | 7.8천 |
|---|
| 2026.06.02 | ₩16,401 | ₩16,547 | ₩16,401 | ₩16,534 | +0.81% | 5.3천 |
|---|
| 2026.06.01 | ₩16,427 | ₩16,494 | ₩16,427 | ₩16,463 | +0.22% | 1.2만 |
|---|
| 2026.05.29 | ₩16,521 | ₩16,521 | ₩16,498 | ₩16,507 | -0.08% | 5.3천 |
|---|
| 2026.05.28 | ₩16,534 | ₩16,561 | ₩16,507 | ₩16,523 | -0.06% | 1.4만 |
|---|
| 2026.05.27 | ₩16,561 | ₩16,561 | ₩16,541 | ₩16,541 | -0.12% | 1.6만 |
|---|
| 2026.05.26 | ₩16,481 | ₩16,561 | ₩16,481 | ₩16,534 | +0.32% | 8천 |
|---|
| 2026.05.22 | ₩16,601 | ₩16,601 | ₩16,481 | ₩16,518 | -0.50% | 1.3만 |
|---|
| 2026.05.21 | ₩16,561 | ₩16,561 | ₩16,441 | ₩16,481 | -0.48% | 7.3천 |
|---|
| 2026.05.20 | ₩16,507 | ₩16,507 | ₩16,427 | ₩16,471 | -0.22% | 1만 |
|---|
| 2026.05.19 | ₩16,494 | ₩16,494 | ₩16,371 | ₩16,394 | -0.61% | 3.4만 |
|---|
| 2026.05.18 | ₩16,441 | ₩16,441 | ₩16,387 | ₩16,422 | -0.11% | 9.1천 |
|---|
| 2026.05.15 | ₩16,534 | ₩16,534 | ₩16,374 | ₩16,374 | -0.97% | 1만 |
|---|
| 2026.05.14 | ₩16,534 | ₩16,547 | ₩16,527 | ₩16,527 | -0.04% | 8.9천 |
|---|
| 2026.05.13 | ₩16,467 | ₩16,506 | ₩16,467 | ₩16,487 | +0.12% | 9.5천 |
|---|
| 2026.05.12 | ₩16,587 | ₩16,587 | ₩16,467 | ₩16,527 | -0.36% | 1.4만 |
|---|
| 2026.05.11 | ₩16,521 | ₩16,527 | ₩16,507 | ₩16,514 | -0.04% | 8.2천 |
|---|
| 2026.05.08 | ₩16,521 | ₩16,521 | ₩16,489 | ₩16,507 | -0.08% | 4.6천 |
|---|
| 2026.05.07 | ₩16,374 | ₩16,481 | ₩16,374 | ₩16,477 | +0.63% | 1.6만 |
|---|
| 2026.05.06 | ₩16,414 | ₩16,507 | ₩16,414 | ₩16,494 | +0.49% | 1.1만 |
|---|
| 2026.05.05 | ₩16,507 | ₩16,507 | ₩16,441 | ₩16,469 | -0.23% | 8.2천 |
|---|
| 2026.05.04 | ₩16,587 | ₩16,594 | ₩16,521 | ₩16,534 | -0.32% | 1.4만 |
|---|
| 2026.05.01 | ₩16,627 | ₩16,627 | ₩16,581 | ₩16,587 | -0.24% | 7.6천 |
|---|
| 2026.04.30 | ₩16,414 | ₩16,587 | ₩16,414 | ₩16,585 | +1.04% | 2.3만 |
|---|
| 2026.04.29 | ₩16,574 | ₩16,574 | ₩16,454 | ₩16,467 | -0.64% | 7.6천 |
|---|
| 2026.04.28 | ₩16,467 | ₩16,547 | ₩16,467 | ₩16,534 | +0.41% | 1.1만 |
|---|
| 2026.04.27 | ₩16,574 | ₩16,574 | ₩16,541 | ₩16,541 | -0.20% | 9.4천 |
|---|
| 2026.04.24 | ₩16,454 | ₩16,521 | ₩16,454 | ₩16,521 | +0.41% | 1.3만 |
|---|
| 2026.04.23 | ₩16,534 | ₩16,534 | ₩16,454 | ₩16,494 | -0.24% | 9.9천 |
|---|
| 2026.04.22 | ₩16,401 | ₩16,494 | ₩16,401 | ₩16,454 | +0.33% | 1만 |
|---|
| 2026.04.21 | ₩16,414 | ₩16,494 | ₩16,401 | ₩16,414 | 0.00% | 9.3천 |
|---|
| 2026.04.20 | ₩16,561 | ₩16,561 | ₩16,467 | ₩16,477 | -0.51% | 2.4만 |
|---|
| 2026.04.17 | ₩16,507 | ₩16,507 | ₩16,441 | ₩16,501 | -0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩16,454 | ₩16,454 | ₩16,374 | ₩16,381 | -0.45% | 1.5만 |
|---|
| 2026.04.15 | ₩16,281 | ₩16,414 | ₩16,281 | ₩16,401 | +0.74% | 1.5만 |
|---|
| 2026.04.14 | ₩16,334 | ₩16,401 | ₩16,334 | ₩16,394 | +0.37% | 1.6만 |
|---|
| 2026.04.13 | ₩16,267 | ₩16,347 | ₩16,267 | ₩16,333 | +0.40% | 2.3만 |
|---|
| 2026.04.10 | ₩16,427 | ₩16,427 | ₩16,334 | ₩16,334 | -0.57% | 5.7천 |
|---|
| 2026.04.09 | ₩16,294 | ₩16,347 | ₩16,287 | ₩16,319 | +0.16% | 6.3천 |
|---|
| 2026.04.08 | ₩16,321 | ₩16,321 | ₩16,200 | ₩16,254 | -0.41% | 1.8만 |
|---|
| 2026.04.07 | ₩16,060 | ₩16,120 | ₩16,054 | ₩16,104 | +0.27% | 6.5만 |
|---|
| 2026.04.06 | ₩16,227 | ₩16,227 | ₩16,040 | ₩16,067 | -0.99% | 7만 |
|---|
| 2026.04.02 | ₩16,000 | ₩16,140 | ₩16,000 | ₩16,140 | +0.88% | 8.1천 |
|---|
| 2026.04.01 | ₩15,974 | ₩16,094 | ₩15,974 | ₩16,074 | +0.63% | 1.3만 |
|---|
| 2026.03.31 | ₩16,080 | ₩16,107 | ₩15,960 | ₩16,034 | -0.29% | 1.1만 |
|---|
| 2026.03.30 | ₩15,987 | ₩16,014 | ₩15,867 | ₩15,888 | -0.62% | 1.8만 |
|---|
| 2026.03.27 | ₩15,934 | ₩16,014 | ₩15,894 | ₩15,894 | -0.25% | 2.5만 |
|---|
| 2026.03.26 | ₩16,067 | ₩16,120 | ₩16,016 | ₩16,016 | -0.32% | 6천 |
|---|
| 2026.03.25 | ₩16,120 | ₩16,120 | ₩16,080 | ₩16,107 | -0.08% | 6.3천 |
|---|
| 2026.03.24 | ₩15,987 | ₩16,094 | ₩15,987 | ₩16,034 | +0.29% | 1.2만 |
|---|
| 2026.03.23 | ₩15,800 | ₩16,067 | ₩15,800 | ₩16,027 | +1.44% | 2.4만 |
|---|
| 2026.03.20 | ₩16,267 | ₩16,267 | ₩15,894 | ₩15,907 | -2.21% | 1.6만 |
|---|
| 2026.03.19 | ₩16,142 | ₩16,227 | ₩16,134 | ₩16,207 | +0.41% | 7.6천 |
|---|
| 2026.03.18 | ₩16,294 | ₩16,294 | ₩16,212 | ₩16,212 | -0.50% | 1.6만 |
|---|
| 2026.03.17 | ₩16,427 | ₩16,427 | ₩16,322 | ₩16,322 | -0.64% | 7.7천 |
|---|
| 2026.03.16 | ₩16,214 | ₩16,345 | ₩16,214 | ₩16,301 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩16,334 | ₩16,334 | ₩16,207 | ₩16,207 | -0.78% | 1.7만 |
|---|
| 2026.03.12 | ₩16,467 | ₩16,467 | ₩16,254 | ₩16,254 | -1.30% | 1.6만 |
|---|
| 2026.03.11 | ₩16,481 | ₩16,481 | ₩16,351 | ₩16,377 | -0.63% | 1.8만 |
|---|
| 2026.03.10 | ₩16,381 | ₩16,481 | ₩16,367 | ₩16,367 | -0.08% | 1만 |
|---|
| 2026.03.09 | ₩16,281 | ₩16,383 | ₩16,174 | ₩16,383 | +0.63% | 2.9만 |
|---|
| 2026.03.06 | ₩16,310 | ₩16,387 | ₩16,310 | ₩16,374 | +0.39% | 9.2천 |
|---|
| 2026.03.05 | ₩16,507 | ₩16,507 | ₩16,427 | ₩16,467 | -0.24% | 1.5만 |
|---|
| 2026.03.04 | ₩16,494 | ₩16,561 | ₩16,467 | ₩16,554 | +0.36% | 1.8만 |
|---|
| 2026.03.03 | ₩16,525 | ₩16,622 | ₩16,481 | ₩16,606 | +0.49% | 2.3만 |
|---|
| 2026.03.02 | ₩16,668 | ₩16,741 | ₩16,567 | ₩16,714 | +0.28% | 2.6만 |
|---|
| 2026.02.27 | ₩16,668 | ₩16,694 | ₩16,661 | ₩16,669 | +0.01% | 5.2만 |
|---|
| 2026.02.26 | ₩16,708 | ₩16,714 | ₩16,627 | ₩16,689 | -0.11% | 9.4천 |
|---|
| 2026.02.25 | ₩16,788 | ₩16,788 | ₩16,601 | ₩16,670 | -0.70% | 1.7만 |
|---|
| 2026.02.24 | ₩16,654 | ₩16,668 | ₩16,587 | ₩16,654 | 0.00% | 1.1만 |
|---|
| 2026.02.23 | ₩16,561 | ₩16,668 | ₩16,561 | ₩16,601 | +0.24% | 6.8천 |
|---|
| 2026.02.20 | ₩16,507 | ₩16,654 | ₩16,507 | ₩16,637 | +0.78% | 9.8천 |
|---|
| 2026.02.19 | ₩16,551 | ₩16,574 | ₩16,534 | ₩16,550 | -0.01% | 1.2만 |
|---|
| 2026.02.18 | ₩16,614 | ₩16,623 | ₩16,561 | ₩16,571 | -0.26% | 8.3천 |
|---|
| 2026.02.17 | ₩16,574 | ₩16,607 | ₩16,470 | ₩16,593 | +0.11% | 1.6만 |
|---|
| 2026.02.13 | ₩16,467 | ₩16,621 | ₩16,467 | ₩16,594 | +0.77% | 3만 |
|---|
| 2026.02.12 | ₩16,561 | ₩16,565 | ₩16,441 | ₩16,453 | -0.65% | 5천 |
|---|
| 2026.02.11 | ₩16,534 | ₩16,541 | ₩16,481 | ₩16,541 | +0.04% | 2.5만 |
|---|
| 2026.02.10 | ₩16,414 | ₩16,481 | ₩16,414 | ₩16,461 | +0.28% | 5만 |
|---|
| 2026.02.09 | ₩16,374 | ₩16,407 | ₩16,307 | ₩16,407 | +0.20% | 9.6천 |
|---|
| 2026.02.06 | ₩16,267 | ₩16,374 | ₩16,267 | ₩16,374 | +0.66% | 8.7천 |
|---|
| 2026.02.05 | ₩16,267 | ₩16,294 | ₩16,220 | ₩16,261 | -0.04% | 8.8천 |
|---|
| 2026.02.04 | ₩16,294 | ₩16,321 | ₩16,254 | ₩16,305 | +0.07% | 1.4만 |
|---|
| 2026.02.03 | ₩16,321 | ₩16,405 | ₩16,321 | ₩16,401 | +0.49% | 7.9천 |
|---|
| 2026.02.02 | ₩16,414 | ₩16,414 | ₩16,349 | ₩16,361 | -0.33% | 20.9만 |
|---|
| 2026.01.30 | ₩16,547 | ₩16,547 | ₩16,341 | ₩16,386 | -0.98% | 1.8만 |
|---|
| 2026.01.29 | ₩16,427 | ₩16,521 | ₩16,387 | ₩16,490 | +0.38% | 3만 |
|---|
| 2026.01.28 | ₩16,467 | ₩16,487 | ₩16,427 | ₩16,454 | -0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩16,361 | ₩16,481 | ₩16,361 | ₩16,466 | +0.64% | 1.6만 |
|---|
| 2026.01.26 | ₩16,387 | ₩16,414 | ₩16,375 | ₩16,394 | +0.04% | 3.2만 |
|---|
| 2026.01.23 | ₩16,467 | ₩16,467 | ₩16,361 | ₩16,387 | -0.49% | 6.6천 |
|---|
| 2026.01.22 | ₩16,374 | ₩16,427 | ₩16,361 | ₩16,387 | +0.08% | 8.2천 |
|---|
| 2026.01.21 | ₩16,254 | ₩16,347 | ₩16,227 | ₩16,339 | +0.53% | 7.7만 |
|---|
| 2026.01.20 | ₩16,334 | ₩16,334 | ₩16,227 | ₩16,239 | -0.58% | 6.9만 |
|---|
| 2026.01.16 | ₩16,334 | ₩16,361 | ₩16,307 | ₩16,342 | +0.05% | 3.2만 |
|---|
| 2026.01.15 | ₩16,267 | ₩16,321 | ₩16,261 | ₩16,303 | +0.22% | 1.5만 |
|---|
| 2026.01.14 | ₩16,241 | ₩16,267 | ₩16,214 | ₩16,254 | +0.08% | 6.3천 |
|---|
| 2026.01.13 | ₩16,227 | ₩16,227 | ₩16,187 | ₩16,207 | -0.12% | 2만 |
|---|
| 2026.01.12 | ₩16,080 | ₩16,178 | ₩16,080 | ₩16,178 | +0.61% | 7천 |
|---|
| 2026.01.09 | ₩16,080 | ₩16,174 | ₩16,080 | ₩16,147 | +0.41% | 9.8천 |
|---|
| 2026.01.08 | ₩16,080 | ₩16,120 | ₩16,032 | ₩16,107 | +0.17% | 2.6만 |
|---|
| 2026.01.07 | ₩16,094 | ₩16,094 | ₩16,048 | ₩16,048 | -0.28% | 8만 |
|---|
| 2026.01.06 | ₩16,094 | ₩16,094 | ₩16,014 | ₩16,035 | -0.36% | 1.5만 |
|---|
| 2026.01.05 | ₩16,080 | ₩16,080 | ₩15,974 | ₩16,032 | -0.30% | 4.7만 |
|---|
| 2026.01.02 | ₩15,920 | ₩16,027 | ₩15,920 | ₩16,010 | +0.56% | 1.6만 |
|---|
| 2025.12.31 | ₩15,947 | ₩15,954 | ₩15,920 | ₩15,920 | -0.17% | 1.4만 |
|---|
| 2025.12.30 | ₩15,974 | ₩16,000 | ₩15,934 | ₩15,960 | -0.08% | 1.4만 |
|---|
| 2025.12.29 | ₩16,014 | ₩16,067 | ₩16,014 | ₩16,027 | +0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩16,067 | ₩16,067 | ₩16,027 | ₩16,060 | -0.04% | 2.9만 |
|---|
| 2025.12.24 | ₩16,019 | ₩16,067 | ₩16,019 | ₩16,047 | +0.17% | 3.8천 |
|---|
| 2025.12.23 | ₩16,027 | ₩16,040 | ₩16,014 | ₩16,034 | +0.04% | 8.1천 |
|---|
| 2025.12.22 | ₩16,000 | ₩16,040 | ₩16,000 | ₩16,034 | +0.21% | 1.9만 |
|---|
| 2025.12.19 | ₩16,002 | ₩16,002 | ₩15,979 | ₩15,979 | -0.14% | 5천 |
|---|
| 2025.12.18 | ₩15,974 | ₩16,000 | ₩15,960 | ₩15,970 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩15,987 | ₩15,987 | ₩15,920 | ₩15,934 | -0.33% | 2.7만 |
|---|
| 2025.12.16 | ₩15,960 | ₩15,960 | ₩15,907 | ₩15,918 | -0.27% | 2.2만 |
|---|
| 2025.12.15 | ₩15,907 | ₩15,974 | ₩15,907 | ₩15,959 | +0.33% | 1.5만 |
|---|
| 2025.12.12 | ₩16,000 | ₩16,000 | ₩15,947 | ₩15,947 | -0.33% | 1.3만 |
|---|
| 2025.12.11 | ₩16,000 | ₩16,000 | ₩15,960 | ₩15,960 | -0.25% | 9.7천 |
|---|
| 2025.12.10 | ₩15,974 | ₩15,974 | ₩15,920 | ₩15,934 | -0.25% | 5.1만 |
|---|
| 2025.12.09 | ₩15,960 | ₩15,968 | ₩15,915 | ₩15,915 | -0.28% | 2.6만 |
|---|
| 2025.12.08 | ₩16,027 | ₩16,027 | ₩15,914 | ₩15,920 | -0.67% | 4.3만 |
|---|
| 2025.12.05 | ₩15,947 | ₩16,000 | ₩15,947 | ₩15,987 | +0.25% | 1.6만 |
|---|
| 2025.12.04 | ₩15,934 | ₩16,000 | ₩15,934 | ₩15,980 | +0.29% | 1.4만 |
|---|
| 2025.12.03 | ₩16,027 | ₩16,027 | ₩15,947 | ₩15,974 | -0.33% | 4만 |
|---|
| 2025.12.02 | ₩16,040 | ₩16,054 | ₩16,019 | ₩16,027 | -0.08% | 1.9만 |
|---|
| 2025.12.01 | ₩16,014 | ₩16,075 | ₩16,014 | ₩16,044 | +0.19% | 3.1만 |
|---|
| 2025.11.28 | ₩16,080 | ₩16,102 | ₩16,072 | ₩16,087 | +0.04% | 8.6천 |
|---|
| 2025.11.26 | ₩15,907 | ₩16,080 | ₩15,907 | ₩16,059 | +0.96% | 2.5만 |
|---|
| 2025.11.25 | ₩15,840 | ₩15,987 | ₩15,840 | ₩15,974 | +0.84% | 2.3만 |
|---|
| 2025.11.24 | ₩15,800 | ₩15,920 | ₩15,800 | ₩15,902 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩15,840 | ₩15,867 | ₩15,753 | ₩15,840 | 0.00% | 2.2만 |
|---|
| 2025.11.20 | ₩15,840 | ₩15,940 | ₩15,720 | ₩15,720 | -0.76% | 4.3만 |
|---|
| 2025.11.19 | ₩15,867 | ₩15,880 | ₩15,827 | ₩15,827 | -0.25% | 2.6만 |
|---|
| 2025.11.18 | ₩15,947 | ₩15,947 | ₩15,827 | ₩15,864 | -0.52% | 2만 |
|---|
| 2025.11.17 | ₩15,920 | ₩15,950 | ₩15,827 | ₩15,860 | -0.38% | 1.6만 |
|---|
| 2025.11.14 | ₩15,947 | ₩15,960 | ₩15,867 | ₩15,947 | 0.00% | 6천 |
|---|
| 2025.11.13 | ₩16,027 | ₩16,027 | ₩15,907 | ₩15,907 | -0.75% | 2만 |
|---|
| 2025.11.12 | ₩16,014 | ₩16,014 | ₩15,970 | ₩15,995 | -0.12% | 1.2만 |
|---|
| 2025.11.11 | ₩16,000 | ₩16,000 | ₩15,948 | ₩15,987 | -0.08% | 1.1만 |
|---|
| 2025.11.10 | ₩15,840 | ₩15,947 | ₩15,840 | ₩15,938 | +0.61% | 8.4천 |
|---|
| 2025.11.07 | ₩15,807 | ₩15,862 | ₩15,773 | ₩15,862 | +0.35% | 7.3천 |
|---|
| 2025.11.06 | ₩15,840 | ₩15,867 | ₩15,820 | ₩15,821 | -0.12% | 2.5만 |
|---|
| 2025.11.05 | ₩15,720 | ₩15,854 | ₩15,720 | ₩15,840 | +0.76% | 15.4만 |
|---|
| 2025.11.04 | ₩15,947 | ₩15,947 | ₩15,854 | ₩15,868 | -0.49% | 1.1만 |
|---|
| 2025.11.03 | ₩15,867 | ₩15,920 | ₩15,840 | ₩15,914 | +0.29% | 4.3천 |
|---|
| 2025.10.31 | ₩15,840 | ₩15,907 | ₩15,840 | ₩15,900 | +0.38% | 4.2천 |
|---|
| 2025.10.30 | ₩15,920 | ₩15,920 | ₩15,880 | ₩15,880 | -0.25% | 6.2천 |
|---|
| 2025.10.29 | ₩16,027 | ₩16,027 | ₩15,934 | ₩15,944 | -0.52% | 1.7만 |
|---|
| 2025.10.28 | ₩16,014 | ₩16,040 | ₩16,014 | ₩16,020 | +0.04% | 6.7천 |
|---|
| 2025.10.27 | ₩16,067 | ₩16,067 | ₩15,987 | ₩16,034 | -0.21% | 1.9만 |
|---|
| 2025.10.24 | ₩15,986 | ₩15,987 | ₩15,947 | ₩15,962 | -0.15% | 1.4만 |
|---|
| 2025.10.23 | ₩15,947 | ₩15,960 | ₩15,920 | ₩15,955 | +0.05% | 8.6천 |
|---|
| 2025.10.22 | ₩15,960 | ₩15,960 | ₩15,880 | ₩15,922 | -0.24% | 1.8만 |
|---|
| 2025.10.21 | ₩15,920 | ₩15,947 | ₩15,887 | ₩15,907 | -0.08% | 1.4만 |
|---|
| 2025.10.20 | ₩15,867 | ₩15,934 | ₩15,849 | ₩15,924 | +0.36% | 4.6만 |
|---|
| 2025.10.17 | ₩15,693 | ₩15,780 | ₩15,693 | ₩15,780 | +0.55% | 1.6만 |
|---|
| 2025.10.16 | ₩15,813 | ₩15,813 | ₩15,720 | ₩15,725 | -0.56% | 1.6만 |
|---|
| 2025.10.15 | ₩15,757 | ₩15,800 | ₩15,733 | ₩15,767 | +0.06% | 1.6만 |
|---|
| 2025.10.14 | ₩15,680 | ₩15,740 | ₩15,605 | ₩15,720 | +0.26% | 9.1천 |
|---|
| 2025.10.13 | ₩15,733 | ₩15,733 | ₩15,620 | ₩15,680 | -0.34% | 1.5만 |
|---|
| 2025.10.10 | ₩15,773 | ₩15,787 | ₩15,553 | ₩15,556 | -1.38% | 4.8만 |
|---|