시장 데이터를 불러오는 중
전체 종목
Global X Super Dividend ETF 과거 주가
Global X Super Dividend ETF · DIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Super Dividend ETF · DIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,410 | ₩25,463 | ₩25,249 | ₩25,276 | -0.53% | 14.6만 |
| 2026.10.08 | ₩25,249 | ₩25,490 | ₩25,222 | ₩25,436 | +0.74% | 18.2만 |
| 2026.10.07 | ₩25,329 | ₩25,383 | ₩25,195 | ₩25,235 | -0.37% | 18만 |
| 2026.10.06 | ₩25,396 | ₩25,463 | ₩25,289 | ₩25,423 | +0.11% | 15.4만 |
| 2026.10.05 | ₩25,369 | ₩25,463 | ₩25,209 | ₩25,396 | +0.11% | 20만 |
| 2026.10.02 | ₩25,249 | ₩25,517 | ₩25,249 | ₩25,463 | +0.85% | 25.8만 |
| 2026.10.01 | ₩25,182 | ₩25,289 | ₩25,021 | ₩25,249 | +0.27% | 26.2만 |
| 2026.09.30 | ₩25,517 | ₩25,570 | ₩25,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,222 |
| -1.16% |
| 18.5만 |
| 2026.09.29 | ₩25,450 | ₩25,503 | ₩25,343 | ₩25,396 | -0.21% | 24.4만 |
|---|
| 2026.09.28 | ₩25,490 | ₩25,570 | ₩25,369 | ₩25,463 | -0.11% | 13.6만 |
|---|
| 2026.09.25 | ₩25,530 | ₩25,530 | ₩25,356 | ₩25,503 | -0.10% | 20.9만 |
|---|
| 2026.09.24 | ₩25,637 | ₩25,651 | ₩25,490 | ₩25,530 | -0.42% | 14.2만 |
|---|
| 2026.09.23 | ₩25,865 | ₩25,865 | ₩25,570 | ₩25,570 | -1.14% | 20.5만 |
|---|
| 2026.09.22 | ₩26,013 | ₩26,093 | ₩25,879 | ₩25,892 | -0.46% | 23.3만 |
|---|
| 2026.09.21 | ₩26,120 | ₩26,174 | ₩25,999 | ₩26,026 | -0.36% | 30만 |
|---|
| 2026.09.18 | ₩26,267 | ₩26,281 | ₩26,053 | ₩26,093 | -0.66% | 25.2만 |
|---|
| 2026.09.17 | ₩26,294 | ₩26,415 | ₩26,254 | ₩26,308 | +0.05% | 19.1만 |
|---|
| 2026.09.16 | ₩26,267 | ₩26,375 | ₩25,999 | ₩26,174 | -0.36% | 15.3만 |
|---|
| 2026.09.15 | ₩26,308 | ₩26,334 | ₩26,200 | ₩26,294 | -0.05% | 17.3만 |
|---|
| 2026.09.14 | ₩26,442 | ₩26,549 | ₩26,308 | ₩26,321 | -0.46% | 20.1만 |
|---|
| 2026.09.11 | ₩26,361 | ₩26,442 | ₩26,308 | ₩26,361 | 0.00% | 13.6만 |
|---|
| 2026.09.10 | ₩26,415 | ₩26,428 | ₩26,241 | ₩26,281 | -0.51% | 23만 |
|---|
| 2026.09.09 | ₩26,482 | ₩26,495 | ₩26,267 | ₩26,321 | -0.61% | 17.5만 |
|---|
| 2026.09.08 | ₩26,468 | ₩26,562 | ₩26,428 | ₩26,468 | 0.00% | 27.2만 |
|---|
| 2026.09.04 | ₩26,442 | ₩26,576 | ₩26,428 | ₩26,495 | +0.20% | 17만 |
|---|
| 2026.09.03 | ₩26,656 | ₩26,656 | ₩26,415 | ₩26,495 | -0.60% | 36.8만 |
|---|
| 2026.09.02 | ₩26,656 | ₩26,803 | ₩26,562 | ₩26,736 | +0.30% | 17만 |
|---|
| 2026.09.01 | ₩26,562 | ₩26,696 | ₩26,468 | ₩26,562 | 0.00% | 14.4만 |
|---|
| 2026.08.31 | ₩26,629 | ₩26,656 | ₩26,468 | ₩26,535 | -0.35% | 10.2만 |
|---|
| 2026.08.28 | ₩26,629 | ₩26,723 | ₩26,576 | ₩26,602 | -0.10% | 15.7만 |
|---|
| 2026.08.27 | ₩26,643 | ₩26,643 | ₩26,482 | ₩26,602 | -0.15% | 14.9만 |
|---|
| 2026.08.26 | ₩26,669 | ₩26,736 | ₩26,616 | ₩26,669 | 0.00% | 11.2만 |
|---|
| 2026.08.25 | ₩26,616 | ₩26,710 | ₩26,495 | ₩26,683 | +0.25% | 12만 |
|---|
| 2026.08.24 | ₩26,522 | ₩26,669 | ₩26,495 | ₩26,643 | +0.45% | 15.3만 |
|---|
| 2026.08.21 | ₩26,535 | ₩26,656 | ₩26,482 | ₩26,495 | -0.15% | 11.8만 |
|---|
| 2026.08.20 | ₩26,495 | ₩26,629 | ₩26,455 | ₩26,535 | +0.15% | 14.8만 |
|---|
| 2026.08.19 | ₩26,428 | ₩26,589 | ₩26,428 | ₩26,589 | +0.61% | 15.9만 |
|---|
| 2026.08.18 | ₩26,388 | ₩26,495 | ₩26,281 | ₩26,281 | -0.41% | 18.9만 |
|---|
| 2026.08.17 | ₩26,428 | ₩26,468 | ₩26,241 | ₩26,321 | -0.41% | 16.1만 |
|---|
| 2026.08.14 | ₩26,294 | ₩26,509 | ₩26,294 | ₩26,468 | +0.66% | 25.2만 |
|---|
| 2026.08.13 | ₩26,147 | ₩26,348 | ₩26,120 | ₩26,254 | +0.41% | 16.4만 |
|---|
| 2026.08.12 | ₩25,972 | ₩26,174 | ₩25,972 | ₩26,147 | +0.67% | 14만 |
|---|
| 2026.08.11 | ₩26,093 | ₩26,120 | ₩25,946 | ₩26,026 | -0.26% | 18만 |
|---|
| 2026.08.10 | ₩26,281 | ₩26,348 | ₩26,040 | ₩26,107 | -0.66% | 44.8만 |
|---|
| 2026.08.07 | ₩26,294 | ₩26,442 | ₩26,241 | ₩26,375 | +0.31% | 26.2만 |
|---|
| 2026.08.06 | ₩26,442 | ₩26,549 | ₩26,281 | ₩26,321 | -0.46% | 23.3만 |
|---|
| 2026.08.05 | ₩26,361 | ₩26,442 | ₩26,187 | ₩26,281 | -0.31% | 23.4만 |
|---|
| 2026.08.04 | ₩26,401 | ₩26,482 | ₩26,133 | ₩26,455 | +0.20% | 26.1만 |
|---|
| 2026.08.03 | ₩26,522 | ₩26,576 | ₩26,348 | ₩26,415 | -0.40% | 30.7만 |
|---|
| 2026.07.31 | ₩26,522 | ₩26,522 | ₩26,321 | ₩26,401 | -0.45% | 16.9만 |
|---|
| 2026.07.30 | ₩26,803 | ₩26,817 | ₩26,348 | ₩26,535 | -1.00% | 20.7만 |
|---|
| 2026.07.29 | ₩26,964 | ₩27,031 | ₩26,790 | ₩26,817 | -0.55% | 31.9만 |
|---|
| 2026.07.28 | ₩26,790 | ₩27,085 | ₩26,790 | ₩26,951 | +0.60% | 36.7만 |
|---|
| 2026.07.27 | ₩26,629 | ₩26,777 | ₩26,629 | ₩26,643 | +0.05% | 30만 |
|---|
| 2026.07.24 | ₩26,576 | ₩26,790 | ₩26,576 | ₩26,683 | +0.40% | 20.1만 |
|---|
| 2026.07.23 | ₩26,549 | ₩26,589 | ₩26,415 | ₩26,509 | -0.15% | 17.7만 |
|---|
| 2026.07.22 | ₩26,629 | ₩26,710 | ₩26,522 | ₩26,535 | -0.35% | 12.9만 |
|---|
| 2026.07.21 | ₩26,375 | ₩26,522 | ₩26,308 | ₩26,522 | +0.56% | 10.5만 |
|---|
| 2026.07.20 | ₩26,401 | ₩26,482 | ₩26,321 | ₩26,361 | -0.15% | 17만 |
|---|
| 2026.07.17 | ₩26,616 | ₩26,777 | ₩26,308 | ₩26,361 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩26,107 | ₩26,602 | ₩26,080 | ₩26,549 | +1.69% | 21.7만 |
|---|
| 2026.07.15 | ₩26,026 | ₩26,214 | ₩26,013 | ₩26,026 | 0.00% | 15.3만 |
|---|
| 2026.07.14 | ₩26,133 | ₩26,174 | ₩25,999 | ₩26,053 | -0.31% | 15.4만 |
|---|
| 2026.07.13 | ₩25,999 | ₩26,174 | ₩25,986 | ₩25,986 | -0.05% | 16.4만 |
|---|
| 2026.07.10 | ₩25,704 | ₩25,905 | ₩25,704 | ₩25,865 | +0.63% | 15.9만 |
|---|
| 2026.07.09 | ₩25,838 | ₩25,838 | ₩25,651 | ₩25,704 | -0.52% | 19.2만 |
|---|
| 2026.07.08 | ₩25,946 | ₩25,946 | ₩25,785 | ₩25,825 | -0.46% | 16.6만 |
|---|
| 2026.07.07 | ₩25,838 | ₩26,133 | ₩25,838 | ₩25,865 | +0.10% | 21.3만 |
|---|
| 2026.07.06 | ₩25,798 | ₩25,865 | ₩25,678 | ₩25,704 | -0.36% | 19만 |
|---|
| 2026.07.02 | ₩25,798 | ₩26,040 | ₩25,798 | ₩25,932 | +0.52% | 49.2만 |
|---|
| 2026.07.01 | ₩25,584 | ₩25,812 | ₩25,584 | ₩25,691 | +0.42% | 16.3만 |
|---|
| 2026.06.30 | ₩25,758 | ₩25,758 | ₩25,530 | ₩25,530 | -0.88% | 19.6만 |
|---|
| 2026.06.29 | ₩25,852 | ₩25,852 | ₩25,651 | ₩25,825 | -0.10% | 16.4만 |
|---|
| 2026.06.26 | ₩25,584 | ₩25,892 | ₩25,584 | ₩25,892 | +1.20% | 28.9만 |
|---|
| 2026.06.25 | ₩25,517 | ₩25,691 | ₩25,517 | ₩25,597 | +0.32% | 22.8만 |
|---|
| 2026.06.24 | ₩25,597 | ₩25,664 | ₩25,477 | ₩25,544 | -0.21% | 19.3만 |
|---|
| 2026.06.23 | ₩25,142 | ₩25,611 | ₩25,142 | ₩25,584 | +1.76% | 25.6만 |
|---|
| 2026.06.22 | ₩25,021 | ₩25,249 | ₩25,008 | ₩25,128 | +0.43% | 19.3만 |
|---|
| 2026.06.18 | ₩25,034 | ₩25,155 | ₩24,941 | ₩25,034 | 0.00% | 15.5만 |
|---|
| 2026.06.17 | ₩25,356 | ₩25,450 | ₩24,900 | ₩25,021 | -1.32% | 24.1만 |
|---|
| 2026.06.16 | ₩25,544 | ₩25,637 | ₩25,343 | ₩25,410 | -0.52% | 18.6만 |
|---|
| 2026.06.15 | ₩25,825 | ₩25,865 | ₩25,503 | ₩25,544 | -1.09% | 55.1만 |
|---|
| 2026.06.12 | ₩25,758 | ₩25,919 | ₩25,758 | ₩25,852 | +0.36% | 22.4만 |
|---|
| 2026.06.11 | ₩25,758 | ₩25,905 | ₩25,678 | ₩25,678 | -0.31% | 16.6만 |
|---|
| 2026.06.10 | ₩25,597 | ₩25,812 | ₩25,570 | ₩25,651 | +0.21% | 41.9만 |
|---|
| 2026.06.09 | ₩25,369 | ₩25,544 | ₩25,369 | ₩25,463 | +0.37% | 19.3만 |
|---|
| 2026.06.08 | ₩25,463 | ₩25,557 | ₩25,316 | ₩25,356 | -0.42% | 16.7만 |
|---|
| 2026.06.05 | ₩25,329 | ₩25,597 | ₩25,329 | ₩25,436 | +0.42% | 24.1만 |
|---|
| 2026.06.04 | ₩25,356 | ₩25,503 | ₩25,276 | ₩25,343 | -0.05% | 26.9만 |
|---|
| 2026.06.03 | ₩25,463 | ₩25,544 | ₩25,195 | ₩25,209 | -1.00% | 20.3만 |
|---|
| 2026.06.02 | ₩25,530 | ₩25,758 | ₩25,530 | ₩25,704 | +0.68% | 16.8만 |
|---|
| 2026.06.01 | ₩25,557 | ₩25,664 | ₩25,503 | ₩25,584 | +0.10% | 22.9만 |
|---|
| 2026.05.29 | ₩25,758 | ₩25,771 | ₩25,557 | ₩25,557 | -0.78% | 45.3만 |
|---|
| 2026.05.28 | ₩25,972 | ₩26,026 | ₩25,812 | ₩25,852 | -0.46% | 14만 |
|---|
| 2026.05.27 | ₩26,040 | ₩26,174 | ₩25,946 | ₩25,959 | -0.31% | 19.3만 |
|---|
| 2026.05.26 | ₩26,133 | ₩26,227 | ₩25,959 | ₩26,066 | -0.26% | 25.7만 |
|---|
| 2026.05.22 | ₩26,214 | ₩26,267 | ₩26,040 | ₩26,187 | -0.10% | 17.2만 |
|---|
| 2026.05.21 | ₩26,040 | ₩26,227 | ₩25,919 | ₩26,147 | +0.41% | 15.4만 |
|---|
| 2026.05.20 | ₩25,905 | ₩26,133 | ₩25,905 | ₩26,120 | +0.83% | 26.4만 |
|---|
| 2026.05.19 | ₩25,838 | ₩25,986 | ₩25,704 | ₩25,865 | +0.10% | 14.3만 |
|---|
| 2026.05.18 | ₩25,597 | ₩25,879 | ₩25,597 | ₩25,865 | +1.05% | 19.5만 |
|---|
| 2026.05.15 | ₩25,758 | ₩25,758 | ₩25,517 | ₩25,544 | -0.83% | 78.1만 |
|---|
| 2026.05.14 | ₩25,745 | ₩25,812 | ₩25,664 | ₩25,745 | 0.00% | 11만 |
|---|
| 2026.05.13 | ₩25,785 | ₩25,785 | ₩25,557 | ₩25,637 | -0.57% | 15.5만 |
|---|
| 2026.05.12 | ₩25,731 | ₩25,946 | ₩25,557 | ₩25,865 | +0.52% | 45.6만 |
|---|
| 2026.05.11 | ₩25,946 | ₩25,986 | ₩25,678 | ₩25,691 | -0.98% | 18.6만 |
|---|
| 2026.05.08 | ₩25,892 | ₩26,053 | ₩25,812 | ₩25,892 | 0.00% | 21.9만 |
|---|
| 2026.05.07 | ₩25,758 | ₩25,932 | ₩25,624 | ₩25,838 | +0.31% | 20.4만 |
|---|
| 2026.05.06 | ₩25,919 | ₩25,946 | ₩25,745 | ₩25,798 | -0.47% | 20.4만 |
|---|
| 2026.05.05 | ₩25,825 | ₩25,972 | ₩25,664 | ₩25,892 | +0.26% | 11.8만 |
|---|
| 2026.05.04 | ₩26,107 | ₩26,107 | ₩25,838 | ₩25,892 | -0.82% | 17.1만 |
|---|
| 2026.05.01 | ₩26,200 | ₩26,200 | ₩26,053 | ₩26,147 | -0.20% | 11.4만 |
|---|
| 2026.04.30 | ₩25,758 | ₩26,174 | ₩25,731 | ₩26,174 | +1.61% | 18.7만 |
|---|
| 2026.04.29 | ₩25,852 | ₩25,879 | ₩25,611 | ₩25,704 | -0.57% | 24.3만 |
|---|
| 2026.04.28 | ₩25,919 | ₩25,946 | ₩25,731 | ₩25,838 | -0.31% | 17.5만 |
|---|
| 2026.04.27 | ₩25,664 | ₩25,812 | ₩25,664 | ₩25,731 | +0.26% | 19.3만 |
|---|
| 2026.04.24 | ₩25,651 | ₩25,691 | ₩25,530 | ₩25,611 | -0.16% | 14.7만 |
|---|
| 2026.04.23 | ₩25,624 | ₩25,718 | ₩25,557 | ₩25,704 | +0.31% | 24.1만 |
|---|
| 2026.04.22 | ₩25,624 | ₩25,704 | ₩25,436 | ₩25,477 | -0.58% | 19.8만 |
|---|
| 2026.04.21 | ₩25,798 | ₩25,812 | ₩25,530 | ₩25,584 | -0.83% | 26.5만 |
|---|
| 2026.04.20 | ₩25,812 | ₩25,919 | ₩25,731 | ₩25,798 | -0.05% | 20.5만 |
|---|
| 2026.04.17 | ₩25,758 | ₩25,959 | ₩25,664 | ₩25,892 | +0.52% | 29.8만 |
|---|
| 2026.04.16 | ₩25,570 | ₩25,758 | ₩25,557 | ₩25,758 | +0.73% | 15.3만 |
|---|
| 2026.04.15 | ₩25,624 | ₩25,664 | ₩25,544 | ₩25,597 | -0.10% | 27만 |
|---|
| 2026.04.14 | ₩25,664 | ₩25,678 | ₩25,503 | ₩25,664 | 0.00% | 19.4만 |
|---|
| 2026.04.13 | ₩25,785 | ₩25,785 | ₩25,584 | ₩25,704 | -0.31% | 18.8만 |
|---|
| 2026.04.10 | ₩25,812 | ₩25,852 | ₩25,704 | ₩25,785 | -0.10% | 26.6만 |
|---|
| 2026.04.09 | ₩25,664 | ₩25,879 | ₩25,637 | ₩25,812 | +0.57% | 29.4만 |
|---|
| 2026.04.08 | ₩25,597 | ₩25,758 | ₩25,436 | ₩25,745 | +0.58% | 83.5만 |
|---|
| 2026.04.07 | ₩25,477 | ₩25,584 | ₩25,450 | ₩25,503 | +0.11% | 31.8만 |
|---|
| 2026.04.06 | ₩25,423 | ₩25,530 | ₩25,329 | ₩25,503 | +0.32% | 16.5만 |
|---|
| 2026.04.02 | ₩25,369 | ₩25,611 | ₩25,302 | ₩25,611 | +0.95% | 20.8만 |
|---|
| 2026.04.01 | ₩25,316 | ₩25,410 | ₩25,128 | ₩25,369 | +0.21% | 36.4만 |
|---|
| 2026.03.31 | ₩25,423 | ₩25,503 | ₩25,222 | ₩25,329 | -0.37% | 34.9만 |
|---|
| 2026.03.30 | ₩25,436 | ₩25,450 | ₩25,182 | ₩25,289 | -0.58% | 49.2만 |
|---|
| 2026.03.27 | ₩25,410 | ₩25,530 | ₩25,195 | ₩25,262 | -0.58% | 26.8만 |
|---|
| 2026.03.26 | ₩25,356 | ₩25,651 | ₩25,356 | ₩25,423 | +0.26% | 21.7만 |
|---|
| 2026.03.25 | ₩25,517 | ₩25,517 | ₩25,316 | ₩25,423 | -0.37% | 37.1만 |
|---|
| 2026.03.24 | ₩25,182 | ₩25,597 | ₩25,128 | ₩25,423 | +0.96% | 21.8만 |
|---|
| 2026.03.23 | ₩25,061 | ₩25,410 | ₩25,021 | ₩25,209 | +0.59% | 85만 |
|---|
| 2026.03.20 | ₩25,463 | ₩25,517 | ₩24,887 | ₩24,967 | -1.95% | 19.9만 |
|---|
| 2026.03.19 | ₩25,343 | ₩25,597 | ₩25,302 | ₩25,490 | +0.58% | 27.1만 |
|---|
| 2026.03.18 | ₩25,584 | ₩25,597 | ₩25,396 | ₩25,423 | -0.63% | 29.5만 |
|---|
| 2026.03.17 | ₩25,678 | ₩25,825 | ₩25,678 | ₩25,691 | +0.05% | 23.2만 |
|---|
| 2026.03.16 | ₩25,544 | ₩25,637 | ₩25,517 | ₩25,557 | +0.05% | 34.6만 |
|---|
| 2026.03.13 | ₩25,557 | ₩25,597 | ₩25,329 | ₩25,369 | -0.73% | 19.5만 |
|---|
| 2026.03.12 | ₩25,530 | ₩25,691 | ₩25,410 | ₩25,410 | -0.47% | 26.3만 |
|---|
| 2026.03.11 | ₩25,704 | ₩25,704 | ₩25,530 | ₩25,624 | -0.31% | 27.3만 |
|---|
| 2026.03.10 | ₩25,731 | ₩25,986 | ₩25,611 | ₩25,718 | -0.05% | 65.8만 |
|---|
| 2026.03.09 | ₩25,798 | ₩25,865 | ₩25,490 | ₩25,798 | 0.00% | 38.4만 |
|---|
| 2026.03.06 | ₩25,812 | ₩25,932 | ₩25,664 | ₩25,919 | +0.42% | 30만 |
|---|
| 2026.03.05 | ₩26,040 | ₩26,040 | ₩25,771 | ₩25,932 | -0.41% | 46.7만 |
|---|
| 2026.03.04 | ₩26,133 | ₩26,174 | ₩25,879 | ₩26,107 | -0.10% | 45.5만 |
|---|
| 2026.03.03 | ₩26,160 | ₩26,361 | ₩25,852 | ₩26,267 | +0.41% | 80.6만 |
|---|
| 2026.03.02 | ₩26,267 | ₩26,482 | ₩26,133 | ₩26,415 | +0.56% | 31.6만 |
|---|
| 2026.02.27 | ₩26,267 | ₩26,401 | ₩26,267 | ₩26,294 | +0.10% | 18.6만 |
|---|
| 2026.02.26 | ₩26,254 | ₩26,348 | ₩26,200 | ₩26,267 | +0.05% | 33.5만 |
|---|
| 2026.02.25 | ₩26,321 | ₩26,321 | ₩25,986 | ₩26,227 | -0.36% | 21.8만 |
|---|
| 2026.02.24 | ₩26,227 | ₩26,294 | ₩26,160 | ₩26,254 | +0.10% | 20.2만 |
|---|
| 2026.02.23 | ₩26,187 | ₩26,361 | ₩26,080 | ₩26,200 | +0.05% | 23.4만 |
|---|
| 2026.02.20 | ₩26,026 | ₩26,227 | ₩25,972 | ₩26,200 | +0.67% | 19.2만 |
|---|
| 2026.02.19 | ₩26,026 | ₩26,147 | ₩25,946 | ₩26,013 | -0.05% | 25.8만 |
|---|
| 2026.02.18 | ₩26,241 | ₩26,241 | ₩26,013 | ₩26,053 | -0.72% | 31.3만 |
|---|
| 2026.02.17 | ₩26,294 | ₩26,388 | ₩25,959 | ₩26,174 | -0.46% | 24.8만 |
|---|
| 2026.02.13 | ₩25,972 | ₩26,241 | ₩25,959 | ₩26,200 | +0.88% | 19.3만 |
|---|
| 2026.02.12 | ₩26,107 | ₩26,227 | ₩25,865 | ₩25,972 | -0.51% | 50.9만 |
|---|
| 2026.02.11 | ₩25,785 | ₩26,066 | ₩25,785 | ₩26,066 | +1.09% | 22.1만 |
|---|
| 2026.02.10 | ₩25,530 | ₩25,798 | ₩25,517 | ₩25,731 | +0.79% | 23.5만 |
|---|
| 2026.02.09 | ₩25,544 | ₩25,544 | ₩25,302 | ₩25,530 | -0.05% | 37.2만 |
|---|
| 2026.02.06 | ₩25,490 | ₩25,718 | ₩25,490 | ₩25,584 | +0.37% | 25.1만 |
|---|
| 2026.02.05 | ₩25,289 | ₩25,503 | ₩25,289 | ₩25,463 | +0.69% | 35.7만 |
|---|
| 2026.02.04 | ₩25,235 | ₩25,436 | ₩25,235 | ₩25,369 | +0.53% | 28.2만 |
|---|
| 2026.02.03 | ₩24,981 | ₩25,276 | ₩24,927 | ₩25,276 | +1.18% | 29.4만 |
|---|
| 2026.02.02 | ₩24,847 | ₩24,994 | ₩24,726 | ₩24,941 | +0.38% | 27.9만 |
|---|
| 2026.01.30 | ₩24,726 | ₩24,874 | ₩24,539 | ₩24,874 | +0.60% | 17.6만 |
|---|
| 2026.01.29 | ₩24,606 | ₩24,753 | ₩24,512 | ₩24,713 | +0.44% | 39.1만 |
|---|
| 2026.01.28 | ₩24,632 | ₩24,726 | ₩24,472 | ₩24,485 | -0.60% | 24만 |
|---|
| 2026.01.27 | ₩24,512 | ₩24,632 | ₩24,498 | ₩24,632 | +0.49% | 17.8만 |
|---|
| 2026.01.26 | ₩24,458 | ₩24,512 | ₩24,324 | ₩24,458 | 0.00% | 23.9만 |
|---|
| 2026.01.23 | ₩24,472 | ₩24,472 | ₩24,284 | ₩24,351 | -0.49% | 17.8만 |
|---|
| 2026.01.22 | ₩24,485 | ₩24,565 | ₩24,378 | ₩24,404 | -0.33% | 26.1만 |
|---|
| 2026.01.21 | ₩24,257 | ₩24,472 | ₩24,217 | ₩24,458 | +0.83% | 16.9만 |
|---|
| 2026.01.20 | ₩24,230 | ₩24,244 | ₩24,069 | ₩24,163 | -0.28% | 50.2만 |
|---|
| 2026.01.16 | ₩24,337 | ₩24,364 | ₩24,230 | ₩24,351 | +0.06% | 23.9만 |
|---|
| 2026.01.15 | ₩24,257 | ₩24,445 | ₩24,163 | ₩24,364 | +0.44% | 34만 |
|---|
| 2026.01.14 | ₩23,976 | ₩24,311 | ₩23,949 | ₩24,244 | +1.12% | 38.1만 |
|---|
| 2026.01.13 | ₩23,868 | ₩24,029 | ₩23,815 | ₩23,909 | +0.17% | 54.8만 |
|---|
| 2026.01.12 | ₩23,801 | ₩23,868 | ₩23,694 | ₩23,842 | +0.17% | 201.3만 |
|---|
| 2026.01.09 | ₩23,788 | ₩23,855 | ₩23,694 | ₩23,734 | -0.23% | 57.1만 |
|---|
| 2026.01.08 | ₩23,413 | ₩23,775 | ₩23,386 | ₩23,721 | +1.32% | 28.6만 |
|---|
| 2026.01.07 | ₩23,480 | ₩23,520 | ₩23,332 | ₩23,373 | -0.46% | 19.5만 |
|---|
| 2026.01.06 | ₩23,373 | ₩23,493 | ₩23,373 | ₩23,426 | +0.23% | 36.3만 |
|---|
| 2026.01.05 | ₩23,413 | ₩23,440 | ₩23,158 | ₩23,399 | -0.06% | 27.6만 |
|---|
| 2026.01.02 | ₩23,239 | ₩23,440 | ₩23,091 | ₩23,386 | +0.63% | 23만 |
|---|
| 2025.12.31 | ₩23,306 | ₩23,306 | ₩23,198 | ₩23,212 | -0.40% | 15.3만 |
|---|
| 2025.12.30 | ₩23,292 | ₩23,332 | ₩23,252 | ₩23,319 | +0.12% | 21만 |
|---|
| 2025.12.29 | ₩23,332 | ₩23,453 | ₩23,332 | ₩23,426 | +0.40% | 25.6만 |
|---|
| 2025.12.26 | ₩23,359 | ₩23,373 | ₩23,279 | ₩23,332 | -0.11% | 14.7만 |
|---|
| 2025.12.24 | ₩23,265 | ₩23,386 | ₩23,239 | ₩23,386 | +0.52% | 12.6만 |
|---|
| 2025.12.23 | ₩23,306 | ₩23,359 | ₩23,239 | ₩23,252 | -0.23% | 16.2만 |
|---|
| 2025.12.22 | ₩23,359 | ₩23,386 | ₩23,292 | ₩23,332 | -0.11% | 25.3만 |
|---|
| 2025.12.19 | ₩23,493 | ₩23,493 | ₩23,279 | ₩23,306 | -0.80% | 29.7만 |
|---|
| 2025.12.18 | ₩23,600 | ₩23,627 | ₩23,480 | ₩23,533 | -0.28% | 13.6만 |
|---|
| 2025.12.17 | ₩23,533 | ₩23,587 | ₩23,453 | ₩23,574 | +0.17% | 16.4만 |
|---|
| 2025.12.16 | ₩23,587 | ₩23,614 | ₩23,399 | ₩23,480 | -0.45% | 17.2만 |
|---|
| 2025.12.15 | ₩23,654 | ₩23,654 | ₩23,520 | ₩23,627 | -0.11% | 20만 |
|---|
| 2025.12.12 | ₩23,614 | ₩23,708 | ₩23,560 | ₩23,587 | -0.11% | 29.6만 |
|---|
| 2025.12.11 | ₩23,533 | ₩23,627 | ₩23,520 | ₩23,560 | +0.11% | 59.5만 |
|---|
| 2025.12.10 | ₩23,440 | ₩23,614 | ₩23,399 | ₩23,560 | +0.51% | 28만 |
|---|
| 2025.12.09 | ₩23,426 | ₩23,533 | ₩23,399 | ₩23,426 | 0.00% | 43.4만 |
|---|
| 2025.12.08 | ₩23,547 | ₩23,547 | ₩23,399 | ₩23,426 | -0.51% | 17만 |
|---|
| 2025.12.05 | ₩23,533 | ₩23,641 | ₩23,493 | ₩23,507 | -0.11% | 23.5만 |
|---|
| 2025.12.04 | ₩23,641 | ₩23,681 | ₩23,493 | ₩23,520 | -0.51% | 22만 |
|---|
| 2025.12.03 | ₩23,641 | ₩23,761 | ₩23,520 | ₩23,654 | +0.06% | 22.3만 |
|---|
| 2025.12.02 | ₩23,815 | ₩23,868 | ₩23,627 | ₩23,667 | -0.62% | 26.9만 |
|---|
| 2025.12.01 | ₩23,828 | ₩23,909 | ₩23,815 | ₩23,842 | +0.06% | 22.8만 |
|---|
| 2025.11.28 | ₩23,828 | ₩23,922 | ₩23,801 | ₩23,922 | +0.39% | 16.6만 |
|---|
| 2025.11.26 | ₩23,681 | ₩23,895 | ₩23,667 | ₩23,788 | +0.45% | 30만 |
|---|
| 2025.11.25 | ₩23,480 | ₩23,694 | ₩23,453 | ₩23,641 | +0.68% | 27.8만 |
|---|
| 2025.11.24 | ₩23,346 | ₩23,413 | ₩23,225 | ₩23,399 | +0.23% | 14.7만 |
|---|
| 2025.11.21 | ₩23,105 | ₩23,426 | ₩23,091 | ₩23,346 | +1.04% | 38.6만 |
|---|
| 2025.11.20 | ₩23,346 | ₩23,413 | ₩23,024 | ₩23,024 | -1.38% | 31.7만 |
|---|
| 2025.11.19 | ₩23,386 | ₩23,399 | ₩23,185 | ₩23,225 | -0.69% | 14.1만 |
|---|
| 2025.11.18 | ₩23,252 | ₩23,493 | ₩23,212 | ₩23,386 | +0.58% | 15.5만 |
|---|
| 2025.11.17 | ₩23,440 | ₩23,507 | ₩23,225 | ₩23,239 | -0.86% | 95만 |
|---|
| 2025.11.14 | ₩23,386 | ₩23,493 | ₩23,212 | ₩23,453 | +0.29% | 20만 |
|---|
| 2025.11.13 | ₩23,426 | ₩23,547 | ₩23,359 | ₩23,386 | -0.17% | 20.7만 |
|---|
| 2025.11.12 | ₩23,533 | ₩23,533 | ₩23,413 | ₩23,453 | -0.34% | 17.1만 |
|---|
| 2025.11.11 | ₩23,292 | ₩23,547 | ₩23,279 | ₩23,533 | +1.04% | 25만 |
|---|
| 2025.11.10 | ₩23,265 | ₩23,292 | ₩23,118 | ₩23,239 | -0.12% | 20.8만 |
|---|
| 2025.11.07 | ₩22,944 | ₩23,172 | ₩22,944 | ₩23,172 | +0.99% | 29.1만 |
|---|
| 2025.11.06 | ₩22,877 | ₩23,091 | ₩22,877 | ₩22,957 | +0.35% | 35.2만 |
|---|
| 2025.11.05 | ₩22,796 | ₩22,984 | ₩22,796 | ₩22,930 | +0.59% | 34.3만 |
|---|
| 2025.11.04 | ₩22,850 | ₩22,917 | ₩22,783 | ₩22,904 | +0.23% | 20.4만 |
|---|
| 2025.11.03 | ₩22,904 | ₩22,971 | ₩22,689 | ₩22,971 | +0.29% | 19만 |
|---|
| 2025.10.31 | ₩22,796 | ₩22,971 | ₩22,729 | ₩22,957 | +0.71% | 17.5만 |
|---|
| 2025.10.30 | ₩22,877 | ₩22,944 | ₩22,769 | ₩22,783 | -0.41% | 20만 |
|---|
| 2025.10.29 | ₩23,279 | ₩23,292 | ₩22,863 | ₩22,944 | -1.44% | 31.2만 |
|---|
| 2025.10.28 | ₩23,306 | ₩23,319 | ₩23,131 | ₩23,265 | -0.17% | 20만 |
|---|
| 2025.10.27 | ₩23,386 | ₩23,386 | ₩23,292 | ₩23,386 | 0.00% | 22만 |
|---|
| 2025.10.24 | ₩23,346 | ₩23,413 | ₩23,279 | ₩23,332 | -0.06% | 19.5만 |
|---|
| 2025.10.23 | ₩23,252 | ₩23,373 | ₩23,158 | ₩23,239 | -0.06% | 21.4만 |
|---|
| 2025.10.22 | ₩22,984 | ₩23,131 | ₩22,930 | ₩23,091 | +0.47% | 25.8만 |
|---|
| 2025.10.21 | ₩23,131 | ₩23,131 | ₩22,930 | ₩22,997 | -0.58% | 26.3만 |
|---|
| 2025.10.20 | ₩23,064 | ₩23,185 | ₩23,011 | ₩23,105 | +0.17% | 18.4만 |
|---|
| 2025.10.17 | ₩22,890 | ₩23,038 | ₩22,863 | ₩23,038 | +0.64% | 17.5만 |
|---|
| 2025.10.16 | ₩23,038 | ₩23,091 | ₩22,810 | ₩22,890 | -0.64% | 20.6만 |
|---|
| 2025.10.15 | ₩22,944 | ₩23,145 | ₩22,890 | ₩23,038 | +0.41% | 92.6만 |
|---|
| 2025.10.14 | ₩22,609 | ₩22,917 | ₩22,595 | ₩22,850 | +1.07% | 25.5만 |
|---|
| 2025.10.13 | ₩22,689 | ₩22,756 | ₩22,635 | ₩22,743 | +0.24% | 28.5만 |
|---|
| 2025.10.10 | ₩22,984 | ₩23,024 | ₩22,568 | ₩22,582 | -1.75% | 46.5만 |
|---|