시장 데이터를 불러오는 중
전체 종목
Altrius Global Dividend ETF 과거 주가
Altrius Global Dividend ETF · DIVD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Altrius Global Dividend ETF · DIVD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,554 | ₩57,648 | ₩57,527 | ₩57,618 | +0.11% | 8.3천 |
| 2026.10.08 | ₩57,145 | ₩57,514 | ₩56,911 | ₩57,481 | +0.59% | 1만 |
| 2026.10.07 | ₩57,138 | ₩57,138 | ₩56,947 | ₩56,947 | -0.34% | 4천 |
| 2026.10.06 | ₩57,199 | ₩57,326 | ₩57,199 | ₩57,251 | +0.09% | 3.9천 |
| 2026.10.05 | ₩56,978 | ₩57,165 | ₩56,978 | ₩57,066 | +0.16% | 4.4천 |
| 2026.10.02 | ₩56,964 | ₩56,964 | ₩56,844 | ₩56,962 | -0.00% | 2.6천 |
| 2026.10.01 | ₩56,944 | ₩56,944 | ₩56,669 | ₩56,782 | -0.28% | 2.2천 |
| 2026.09.30 | ₩57,500 | ₩57,500 | ₩57,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,163 |
| -0.59% |
| 3.6천 |
| 2026.09.29 | ₩57,708 | ₩57,708 | ₩57,433 | ₩57,634 | -0.13% | 5.3천 |
|---|
| 2026.09.28 | ₩58,398 | ₩58,398 | ₩58,023 | ₩58,074 | -0.56% | 2.6천 |
|---|
| 2026.09.25 | ₩58,277 | ₩58,377 | ₩58,277 | ₩58,377 | +0.17% | 700 |
|---|
| 2026.09.24 | ₩58,248 | ₩58,291 | ₩58,157 | ₩58,172 | -0.13% | 4.2천 |
|---|
| 2026.09.23 | ₩58,532 | ₩58,532 | ₩58,277 | ₩58,332 | -0.34% | 5.2천 |
|---|
| 2026.09.22 | ₩58,800 | ₩58,840 | ₩58,760 | ₩58,783 | -0.03% | 4.8천 |
|---|
| 2026.09.21 | ₩58,827 | ₩59,014 | ₩58,787 | ₩58,913 | +0.15% | 5천 |
|---|
| 2026.09.18 | ₩58,733 | ₩58,813 | ₩58,733 | ₩58,767 | +0.06% | 2.3천 |
|---|
| 2026.09.17 | ₩58,961 | ₩59,323 | ₩58,961 | ₩59,296 | +0.57% | 1.4천 |
|---|
| 2026.09.16 | ₩59,336 | ₩59,403 | ₩58,953 | ₩58,953 | -0.65% | 2.5천 |
|---|
| 2026.09.15 | ₩59,336 | ₩59,537 | ₩59,323 | ₩59,498 | +0.27% | 3.7천 |
|---|
| 2026.09.14 | ₩59,577 | ₩59,583 | ₩59,497 | ₩59,583 | +0.01% | 2.9천 |
|---|
| 2026.09.11 | ₩59,122 | ₩59,215 | ₩59,122 | ₩59,209 | +0.15% | 2.8천 |
|---|
| 2026.09.10 | ₩59,095 | ₩59,095 | ₩58,988 | ₩59,033 | -0.10% | 3천 |
|---|
| 2026.09.09 | ₩59,309 | ₩59,376 | ₩59,001 | ₩59,023 | -0.48% | 8.7천 |
|---|
| 2026.09.08 | ₩59,778 | ₩59,879 | ₩59,497 | ₩59,497 | -0.47% | 4.2천 |
|---|
| 2026.09.04 | ₩60,355 | ₩60,408 | ₩60,207 | ₩60,207 | -0.24% | 1만 |
|---|
| 2026.09.03 | ₩60,931 | ₩60,931 | ₩60,404 | ₩60,602 | -0.54% | 2.6천 |
|---|
| 2026.09.02 | ₩60,368 | ₩60,482 | ₩60,314 | ₩60,413 | +0.08% | 1.2만 |
|---|
| 2026.09.01 | ₩60,569 | ₩60,569 | ₩60,153 | ₩60,153 | -0.69% | 1.9만 |
|---|
| 2026.08.31 | ₩60,301 | ₩60,301 | ₩60,033 | ₩60,103 | -0.33% | 1.3만 |
|---|
| 2026.08.28 | ₩60,180 | ₩60,328 | ₩60,153 | ₩60,278 | +0.16% | 2만 |
|---|
| 2026.08.27 | ₩60,515 | ₩60,515 | ₩60,234 | ₩60,241 | -0.45% | 4만 |
|---|
| 2026.08.26 | ₩60,944 | ₩61,051 | ₩60,897 | ₩60,915 | -0.05% | 2만 |
|---|
| 2026.08.25 | ₩60,958 | ₩61,148 | ₩60,958 | ₩61,148 | +0.31% | 1.3만 |
|---|
| 2026.08.24 | ₩61,252 | ₩61,266 | ₩61,152 | ₩61,238 | -0.02% | 1.3만 |
|---|
| 2026.08.21 | ₩61,199 | ₩61,266 | ₩61,179 | ₩61,179 | -0.03% | 9.7천 |
|---|
| 2026.08.20 | ₩60,891 | ₩61,065 | ₩60,757 | ₩60,761 | -0.21% | 1.6만 |
|---|
| 2026.08.19 | ₩60,991 | ₩61,226 | ₩60,904 | ₩60,958 | -0.05% | 2.8만 |
|---|
| 2026.08.18 | ₩60,509 | ₩60,566 | ₩60,489 | ₩60,498 | -0.02% | 4천 |
|---|
| 2026.08.17 | ₩60,381 | ₩60,381 | ₩60,162 | ₩60,162 | -0.36% | 6천 |
|---|
| 2026.08.14 | ₩60,368 | ₩60,502 | ₩60,368 | ₩60,497 | +0.21% | 5.7천 |
|---|
| 2026.08.13 | ₩60,180 | ₩60,292 | ₩60,180 | ₩60,292 | +0.18% | 1.6천 |
|---|
| 2026.08.12 | ₩59,966 | ₩60,060 | ₩59,911 | ₩59,911 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩60,234 | ₩60,234 | ₩60,113 | ₩60,139 | -0.16% | 1.4천 |
|---|
| 2026.08.10 | ₩60,172 | ₩60,172 | ₩60,172 | ₩60,172 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩60,147 | ₩60,167 | ₩60,113 | ₩60,139 | -0.01% | 600 |
|---|
| 2026.08.06 | ₩59,952 | ₩59,952 | ₩59,823 | ₩59,823 | -0.22% | 1천 |
|---|
| 2026.08.05 | ₩59,912 | ₩59,912 | ₩59,845 | ₩59,845 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩59,952 | ₩60,002 | ₩59,952 | ₩60,002 | +0.08% | 900 |
|---|
| 2026.08.03 | ₩59,711 | ₩59,808 | ₩59,671 | ₩59,808 | +0.16% | 1.9천 |
|---|
| 2026.07.31 | ₩59,859 | ₩59,912 | ₩59,797 | ₩59,797 | -0.10% | 3천 |
|---|
| 2026.07.30 | ₩59,711 | ₩59,971 | ₩59,711 | ₩59,971 | +0.44% | 1.4천 |
|---|
| 2026.07.29 | ₩60,167 | ₩60,288 | ₩60,052 | ₩60,052 | -0.19% | 700 |
|---|
| 2026.07.28 | ₩60,127 | ₩60,127 | ₩59,966 | ₩60,024 | -0.17% | 2.3천 |
|---|
| 2026.07.27 | ₩59,189 | ₩59,323 | ₩59,189 | ₩59,225 | +0.06% | 1.2천 |
|---|
| 2026.07.24 | ₩58,800 | ₩58,988 | ₩58,800 | ₩58,834 | +0.06% | 4.1천 |
|---|
| 2026.07.23 | ₩58,512 | ₩58,545 | ₩58,465 | ₩58,507 | -0.01% | 1.2천 |
|---|
| 2026.07.22 | ₩59,014 | ₩59,028 | ₩58,911 | ₩58,911 | -0.17% | 3.1천 |
|---|
| 2026.07.21 | ₩58,612 | ₩58,639 | ₩58,580 | ₩58,580 | -0.05% | 700 |
|---|
| 2026.07.20 | ₩58,532 | ₩58,532 | ₩58,310 | ₩58,310 | -0.38% | 2.8천 |
|---|
| 2026.07.17 | ₩58,612 | ₩58,612 | ₩58,532 | ₩58,608 | -0.01% | 3.1천 |
|---|
| 2026.07.16 | ₩58,572 | ₩58,732 | ₩58,572 | ₩58,732 | +0.27% | 2.4천 |
|---|
| 2026.07.15 | ₩58,103 | ₩58,184 | ₩58,078 | ₩58,078 | -0.04% | 1.9천 |
|---|
| 2026.07.14 | ₩58,016 | ₩58,076 | ₩57,804 | ₩57,804 | -0.36% | 1.9천 |
|---|
| 2026.07.13 | ₩58,036 | ₩58,036 | ₩58,023 | ₩58,023 | -0.02% | 500 |
|---|
| 2026.07.10 | ₩57,902 | ₩57,908 | ₩57,849 | ₩57,908 | +0.01% | 400 |
|---|
| 2026.07.09 | ₩57,808 | ₩57,862 | ₩57,754 | ₩57,754 | -0.10% | 3.8천 |
|---|
| 2026.07.08 | ₩57,916 | ₩57,956 | ₩57,728 | ₩57,830 | -0.15% | 4.3천 |
|---|
| 2026.07.07 | ₩58,720 | ₩58,800 | ₩58,344 | ₩58,411 | -0.52% | 3.5천 |
|---|
| 2026.07.06 | ₩57,849 | ₩58,117 | ₩57,849 | ₩58,056 | +0.36% | 6.9천 |
|---|
| 2026.07.02 | ₩58,157 | ₩58,188 | ₩57,889 | ₩58,188 | +0.05% | 5.2천 |
|---|
| 2026.07.01 | ₩57,192 | ₩57,192 | ₩57,018 | ₩57,037 | -0.27% | 6.8천 |
|---|
| 2026.06.30 | ₩56,978 | ₩57,112 | ₩56,978 | ₩56,998 | +0.04% | 1만 |
|---|
| 2026.06.29 | ₩57,246 | ₩57,246 | ₩57,176 | ₩57,176 | -0.12% | 3천 |
|---|
| 2026.06.26 | ₩57,420 | ₩57,420 | ₩57,152 | ₩57,315 | -0.18% | 4.1천 |
|---|
| 2026.06.25 | ₩57,152 | ₩57,380 | ₩57,081 | ₩57,081 | -0.12% | 2.5천 |
|---|
| 2026.06.24 | ₩56,643 | ₩56,643 | ₩56,635 | ₩56,635 | -0.01% | 1천 |
|---|
| 2026.06.23 | ₩56,710 | ₩56,900 | ₩56,710 | ₩56,900 | +0.34% | 1.2만 |
|---|
| 2026.06.22 | ₩56,857 | ₩56,857 | ₩56,667 | ₩56,667 | -0.33% | 1.2천 |
|---|
| 2026.06.18 | ₩56,710 | ₩56,710 | ₩56,605 | ₩56,605 | -0.18% | 2천 |
|---|
| 2026.06.17 | ₩56,996 | ₩56,996 | ₩56,996 | ₩56,996 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩57,795 | ₩57,795 | ₩57,681 | ₩57,681 | -0.20% | 500 |
|---|
| 2026.06.15 | ₩57,902 | ₩57,902 | ₩57,460 | ₩57,460 | -0.76% | 1.3천 |
|---|
| 2026.06.12 | ₩57,755 | ₩57,838 | ₩57,755 | ₩57,838 | +0.14% | 500 |
|---|
| 2026.06.11 | ₩57,661 | ₩57,661 | ₩57,460 | ₩57,460 | -0.35% | 400 |
|---|
| 2026.06.10 | ₩57,246 | ₩57,246 | ₩56,889 | ₩56,889 | -0.62% | 1천 |
|---|
| 2026.06.09 | ₩56,978 | ₩57,053 | ₩56,777 | ₩57,053 | +0.13% | 900 |
|---|
| 2026.06.08 | ₩56,864 | ₩56,924 | ₩56,673 | ₩56,673 | -0.33% | 5.8천 |
|---|
| 2026.06.05 | ₩57,246 | ₩57,246 | ₩56,919 | ₩56,919 | -0.57% | 2.2천 |
|---|
| 2026.06.04 | ₩57,192 | ₩57,192 | ₩57,058 | ₩57,155 | -0.07% | 4.8천 |
|---|
| 2026.06.03 | ₩56,643 | ₩56,643 | ₩56,478 | ₩56,478 | -0.29% | 6천 |
|---|
| 2026.06.02 | ₩56,696 | ₩56,870 | ₩56,696 | ₩56,848 | +0.27% | 3.1천 |
|---|
| 2026.06.01 | ₩56,596 | ₩56,857 | ₩56,596 | ₩56,704 | +0.19% | 1.7천 |
|---|
| 2026.05.29 | ₩57,098 | ₩57,098 | ₩56,896 | ₩56,896 | -0.35% | 700 |
|---|
| 2026.05.28 | ₩57,299 | ₩57,299 | ₩57,138 | ₩57,172 | -0.22% | 4.7천 |
|---|
| 2026.05.27 | ₩57,701 | ₩57,701 | ₩57,532 | ₩57,532 | -0.29% | 300 |
|---|
| 2026.05.26 | ₩58,076 | ₩58,076 | ₩57,642 | ₩57,642 | -0.75% | 600 |
|---|
| 2026.05.22 | ₩57,641 | ₩57,641 | ₩57,641 | ₩57,641 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩57,286 | ₩57,581 | ₩57,286 | ₩57,530 | +0.43% | 2천 |
|---|
| 2026.05.20 | ₩56,964 | ₩57,360 | ₩56,964 | ₩57,360 | +0.69% | 1.6천 |
|---|
| 2026.05.19 | ₩57,071 | ₩57,071 | ₩56,984 | ₩56,984 | -0.15% | 400 |
|---|
| 2026.05.18 | ₩56,964 | ₩57,094 | ₩56,951 | ₩57,094 | +0.23% | 700 |
|---|
| 2026.05.15 | ₩56,897 | ₩56,897 | ₩56,472 | ₩56,482 | -0.73% | 2.5천 |
|---|
| 2026.05.14 | ₩56,964 | ₩57,011 | ₩56,798 | ₩56,798 | -0.29% | 3.2천 |
|---|
| 2026.05.13 | ₩56,629 | ₩56,629 | ₩56,589 | ₩56,596 | -0.06% | 1.4천 |
|---|
| 2026.05.12 | ₩56,535 | ₩56,797 | ₩56,442 | ₩56,797 | +0.46% | 2.4천 |
|---|
| 2026.05.11 | ₩56,616 | ₩56,723 | ₩56,573 | ₩56,573 | -0.08% | 4천 |
|---|
| 2026.05.08 | ₩56,522 | ₩56,576 | ₩56,375 | ₩56,467 | -0.10% | 2.9천 |
|---|
| 2026.05.07 | ₩56,870 | ₩56,911 | ₩56,174 | ₩56,444 | -0.75% | 1.8천 |
|---|
| 2026.05.06 | ₩57,259 | ₩57,366 | ₩57,205 | ₩57,309 | +0.09% | 3.2천 |
|---|
| 2026.05.05 | ₩56,656 | ₩57,098 | ₩56,656 | ₩57,098 | +0.78% | 4천 |
|---|
| 2026.05.04 | ₩56,696 | ₩56,696 | ₩56,427 | ₩56,427 | -0.48% | 1.5천 |
|---|
| 2026.05.01 | ₩57,219 | ₩57,219 | ₩57,071 | ₩57,184 | -0.06% | 5.8천 |
|---|
| 2026.04.30 | ₩56,495 | ₩57,368 | ₩56,495 | ₩57,368 | +1.54% | 3.3천 |
|---|
| 2026.04.29 | ₩55,999 | ₩56,227 | ₩55,999 | ₩56,111 | +0.20% | 1.1천 |
|---|
| 2026.04.28 | ₩56,187 | ₩56,375 | ₩56,187 | ₩56,308 | +0.21% | 7천 |
|---|
| 2026.04.27 | ₩56,415 | ₩56,415 | ₩56,041 | ₩56,041 | -0.66% | 1.7천 |
|---|
| 2026.04.24 | ₩56,301 | ₩56,301 | ₩56,066 | ₩56,243 | -0.10% | 2.7천 |
|---|
| 2026.04.23 | ₩56,388 | ₩56,448 | ₩56,308 | ₩56,448 | +0.11% | 800 |
|---|
| 2026.04.22 | ₩56,669 | ₩56,669 | ₩56,403 | ₩56,403 | -0.47% | 1천 |
|---|
| 2026.04.21 | ₩57,058 | ₩57,179 | ₩56,633 | ₩56,633 | -0.74% | 8.6천 |
|---|
| 2026.04.20 | ₩57,205 | ₩57,236 | ₩57,058 | ₩57,236 | +0.05% | 4.3천 |
|---|
| 2026.04.17 | ₩57,219 | ₩57,433 | ₩57,219 | ₩57,246 | +0.05% | 2.2천 |
|---|
| 2026.04.16 | ₩56,897 | ₩56,897 | ₩56,669 | ₩56,838 | -0.10% | 2.1천 |
|---|
| 2026.04.15 | ₩56,589 | ₩56,589 | ₩56,589 | ₩56,589 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩56,669 | ₩56,750 | ₩56,669 | ₩56,743 | +0.13% | 3.8천 |
|---|
| 2026.04.13 | ₩56,241 | ₩56,824 | ₩56,241 | ₩56,824 | +1.04% | 1.3천 |
|---|
| 2026.04.10 | ₩56,321 | ₩56,321 | ₩56,321 | ₩56,321 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩56,214 | ₩56,545 | ₩56,195 | ₩56,545 | +0.59% | 1.8천 |
|---|
| 2026.04.08 | ₩56,160 | ₩56,750 | ₩56,040 | ₩56,359 | +0.35% | 3.5천 |
|---|
| 2026.04.07 | ₩55,095 | ₩55,429 | ₩55,095 | ₩55,429 | +0.61% | 1천 |
|---|
| 2026.04.06 | ₩55,249 | ₩55,450 | ₩55,249 | ₩55,450 | +0.36% | 400 |
|---|
| 2026.04.02 | ₩55,021 | ₩55,236 | ₩55,021 | ₩55,236 | +0.39% | 700 |
|---|
| 2026.04.01 | ₩55,068 | ₩55,157 | ₩55,068 | ₩55,157 | +0.16% | 700 |
|---|
| 2026.03.31 | ₩54,726 | ₩54,978 | ₩54,693 | ₩54,978 | +0.46% | 1.2천 |
|---|
| 2026.03.30 | ₩54,030 | ₩54,176 | ₩53,971 | ₩53,971 | -0.11% | 3.2천 |
|---|
| 2026.03.27 | ₩54,170 | ₩54,170 | ₩54,023 | ₩54,023 | -0.27% | 1천 |
|---|
| 2026.03.26 | ₩54,425 | ₩54,472 | ₩54,239 | ₩54,239 | -0.34% | 200 |
|---|
| 2026.03.25 | ₩54,579 | ₩54,613 | ₩54,445 | ₩54,586 | +0.01% | 5.2천 |
|---|
| 2026.03.24 | ₩54,070 | ₩54,217 | ₩54,070 | ₩54,071 | +0.00% | 1.1천 |
|---|
| 2026.03.23 | ₩54,043 | ₩54,043 | ₩53,775 | ₩53,775 | -0.50% | 2.3천 |
|---|
| 2026.03.20 | ₩53,520 | ₩53,520 | ₩53,078 | ₩53,315 | -0.38% | 1.2천 |
|---|
| 2026.03.19 | ₩53,896 | ₩54,164 | ₩53,896 | ₩54,117 | +0.41% | 4.1천 |
|---|
| 2026.03.18 | ₩54,091 | ₩54,091 | ₩54,091 | ₩54,091 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩54,867 | ₩54,867 | ₩54,867 | ₩54,867 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩54,579 | ₩54,820 | ₩54,579 | ₩54,712 | +0.24% | 4.1천 |
|---|
| 2026.03.13 | ₩54,686 | ₩54,686 | ₩54,318 | ₩54,318 | -0.67% | 4.9천 |
|---|
| 2026.03.12 | ₩54,579 | ₩54,767 | ₩54,579 | ₩54,594 | +0.03% | 1.3천 |
|---|
| 2026.03.11 | ₩54,981 | ₩54,981 | ₩54,793 | ₩54,839 | -0.26% | 900 |
|---|
| 2026.03.10 | ₩55,390 | ₩55,390 | ₩54,783 | ₩54,783 | -1.10% | 900 |
|---|
| 2026.03.09 | ₩53,936 | ₩54,974 | ₩53,936 | ₩54,974 | +1.93% | 700 |
|---|
| 2026.03.06 | ₩54,981 | ₩54,981 | ₩54,870 | ₩54,870 | -0.20% | 200 |
|---|
| 2026.03.05 | ₩55,115 | ₩55,115 | ₩54,808 | ₩55,059 | -0.10% | 600 |
|---|
| 2026.03.04 | ₩55,624 | ₩55,969 | ₩55,624 | ₩55,969 | +0.62% | 2.3천 |
|---|
| 2026.03.03 | ₩55,745 | ₩55,745 | ₩54,934 | ₩55,597 | -0.26% | 1.1천 |
|---|
| 2026.03.02 | ₩56,844 | ₩56,844 | ₩56,482 | ₩56,696 | -0.26% | 4.4천 |
|---|
| 2026.02.27 | ₩56,937 | ₩57,138 | ₩56,736 | ₩56,976 | +0.07% | 1.8천 |
|---|
| 2026.02.26 | ₩56,683 | ₩56,857 | ₩56,629 | ₩56,806 | +0.22% | 900 |
|---|
| 2026.02.25 | ₩56,710 | ₩56,991 | ₩56,710 | ₩56,899 | +0.33% | 3.6천 |
|---|
| 2026.02.24 | ₩56,659 | ₩56,978 | ₩56,659 | ₩56,850 | +0.34% | 2.8천 |
|---|
| 2026.02.23 | ₩56,635 | ₩56,710 | ₩56,522 | ₩56,522 | -0.20% | 2.8천 |
|---|
| 2026.02.20 | ₩56,696 | ₩56,964 | ₩56,696 | ₩56,868 | +0.30% | 1.8천 |
|---|
| 2026.02.19 | ₩56,643 | ₩56,771 | ₩56,576 | ₩56,771 | +0.23% | 1.4천 |
|---|
| 2026.02.18 | ₩56,897 | ₩56,964 | ₩56,669 | ₩56,904 | +0.01% | 5.4천 |
|---|
| 2026.02.17 | ₩56,401 | ₩56,576 | ₩56,388 | ₩56,576 | +0.31% | 900 |
|---|
| 2026.02.13 | ₩56,817 | ₩56,911 | ₩56,616 | ₩56,647 | -0.30% | 5.4천 |
|---|
| 2026.02.12 | ₩56,656 | ₩56,830 | ₩56,375 | ₩56,543 | -0.20% | 5.7천 |
|---|
| 2026.02.11 | ₩57,145 | ₩57,353 | ₩57,145 | ₩57,286 | +0.25% | 2.8천 |
|---|
| 2026.02.10 | ₩57,071 | ₩57,179 | ₩57,045 | ₩57,045 | -0.05% | 1.3천 |
|---|
| 2026.02.09 | ₩56,991 | ₩57,098 | ₩56,917 | ₩57,065 | +0.13% | 2.6천 |
|---|
| 2026.02.06 | ₩56,669 | ₩56,951 | ₩56,669 | ₩56,904 | +0.41% | 1.4만 |
|---|
| 2026.02.05 | ₩55,999 | ₩56,066 | ₩55,839 | ₩55,912 | -0.16% | 9.1천 |
|---|
| 2026.02.04 | ₩56,415 | ₩56,468 | ₩56,187 | ₩56,430 | +0.03% | 2.8천 |
|---|
| 2026.02.03 | ₩55,222 | ₩55,611 | ₩55,222 | ₩55,611 | +0.70% | 4.1천 |
|---|
| 2026.02.02 | ₩54,860 | ₩55,383 | ₩54,753 | ₩55,383 | +0.95% | 4.5천 |
|---|
| 2026.01.30 | ₩54,854 | ₩54,854 | ₩54,854 | ₩54,854 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩54,619 | ₩54,619 | ₩54,570 | ₩54,570 | -0.09% | 500 |
|---|
| 2026.01.28 | ₩54,150 | ₩54,190 | ₩54,150 | ₩54,190 | +0.07% | 200 |
|---|
| 2026.01.27 | ₩54,539 | ₩54,797 | ₩54,539 | ₩54,797 | +0.47% | 900 |
|---|
| 2026.01.26 | ₩54,204 | ₩54,204 | ₩54,137 | ₩54,137 | -0.12% | 700 |
|---|
| 2026.01.23 | ₩53,562 | ₩53,877 | ₩53,562 | ₩53,877 | +0.59% | 800 |
|---|
| 2026.01.22 | ₩53,815 | ₩53,842 | ₩53,762 | ₩53,835 | +0.04% | 1.2만 |
|---|
| 2026.01.21 | ₩53,360 | ₩53,460 | ₩53,226 | ₩53,460 | +0.19% | 1.5천 |
|---|
| 2026.01.20 | ₩52,958 | ₩53,105 | ₩52,958 | ₩52,980 | +0.04% | 1천 |
|---|
| 2026.01.16 | ₩53,574 | ₩53,628 | ₩53,574 | ₩53,628 | +0.10% | 200 |
|---|
| 2026.01.15 | ₩53,735 | ₩53,735 | ₩53,644 | ₩53,644 | -0.17% | 200 |
|---|
| 2026.01.14 | ₩53,815 | ₩53,815 | ₩53,806 | ₩53,806 | -0.02% | 1.5천 |
|---|
| 2026.01.13 | ₩53,373 | ₩53,373 | ₩53,290 | ₩53,290 | -0.16% | 400 |
|---|
| 2026.01.12 | ₩53,205 | ₩53,285 | ₩53,145 | ₩53,285 | +0.15% | 5.8천 |
|---|
| 2026.01.09 | ₩52,730 | ₩53,279 | ₩52,730 | ₩53,215 | +0.92% | 2천 |
|---|
| 2026.01.08 | ₩52,636 | ₩52,750 | ₩52,636 | ₩52,750 | +0.22% | 1천 |
|---|
| 2026.01.07 | ₩52,448 | ₩52,448 | ₩52,143 | ₩52,143 | -0.58% | 1.5천 |
|---|
| 2026.01.06 | ₩52,636 | ₩52,723 | ₩52,586 | ₩52,586 | -0.09% | 900 |
|---|
| 2026.01.05 | ₩52,408 | ₩52,408 | ₩52,408 | ₩52,408 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩51,725 | ₩52,191 | ₩51,725 | ₩52,191 | +0.90% | 100 |
|---|
| 2025.12.31 | ₩51,832 | ₩51,832 | ₩51,638 | ₩51,638 | -0.37% | 1.2천 |
|---|
| 2025.12.30 | ₩52,020 | ₩52,020 | ₩52,020 | ₩52,020 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩52,103 | ₩52,103 | ₩52,103 | ₩52,103 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩52,174 | ₩52,174 | ₩52,174 | ₩52,174 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,113 | ₩52,174 | ₩52,060 | ₩52,174 | +0.12% | 400 |
|---|
| 2025.12.23 | ₩52,127 | ₩52,127 | ₩51,919 | ₩51,919 | -0.40% | 200 |
|---|
| 2025.12.22 | ₩52,073 | ₩52,073 | ₩51,919 | ₩51,919 | -0.30% | 3.4천 |
|---|
| 2025.12.19 | ₩51,945 | ₩52,046 | ₩51,757 | ₩51,757 | -0.36% | 1.9천 |
|---|
| 2025.12.18 | ₩51,859 | ₩51,859 | ₩51,603 | ₩51,603 | -0.49% | 600 |
|---|
| 2025.12.17 | ₩51,628 | ₩51,628 | ₩51,628 | ₩51,628 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩51,805 | ₩51,872 | ₩51,557 | ₩51,593 | -0.41% | 2.5만 |
|---|
| 2025.12.15 | ₩52,180 | ₩52,288 | ₩52,100 | ₩52,200 | +0.04% | 5.5천 |
|---|
| 2025.12.12 | ₩51,966 | ₩52,073 | ₩51,841 | ₩51,841 | -0.24% | 1.7천 |
|---|
| 2025.12.11 | ₩52,037 | ₩52,037 | ₩52,037 | ₩52,037 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩51,296 | ₩51,717 | ₩51,296 | ₩51,717 | +0.82% | 500 |
|---|
| 2025.12.09 | ₩51,122 | ₩51,122 | ₩50,827 | ₩50,827 | -0.58% | 1.6천 |
|---|
| 2025.12.08 | ₩51,055 | ₩51,095 | ₩50,913 | ₩50,913 | -0.28% | 1.7천 |
|---|
| 2025.12.05 | ₩51,336 | ₩51,336 | ₩51,001 | ₩51,001 | -0.65% | 4.3천 |
|---|
| 2025.12.04 | ₩51,430 | ₩51,430 | ₩51,048 | ₩51,048 | -0.74% | 1.6천 |
|---|
| 2025.12.03 | ₩51,296 | ₩51,376 | ₩51,296 | ₩51,376 | +0.16% | 400 |
|---|
| 2025.12.02 | ₩50,810 | ₩50,974 | ₩50,810 | ₩50,934 | +0.25% | 1.4천 |
|---|
| 2025.12.01 | ₩51,070 | ₩51,070 | ₩50,827 | ₩50,827 | -0.47% | 4.2천 |
|---|
| 2025.11.28 | ₩51,087 | ₩51,087 | ₩51,087 | ₩51,087 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩50,733 | ₩50,934 | ₩50,733 | ₩50,804 | +0.14% | 800 |
|---|
| 2025.11.25 | ₩50,385 | ₩50,582 | ₩50,324 | ₩50,582 | +0.39% | 4.1천 |
|---|
| 2025.11.24 | ₩49,822 | ₩50,036 | ₩49,822 | ₩49,905 | +0.17% | 1.3천 |
|---|
| 2025.11.21 | ₩49,219 | ₩50,058 | ₩49,219 | ₩49,939 | +1.46% | 900 |
|---|
| 2025.11.20 | ₩48,951 | ₩48,975 | ₩48,951 | ₩48,975 | +0.05% | 400 |
|---|
| 2025.11.19 | ₩49,487 | ₩49,510 | ₩49,487 | ₩49,510 | +0.05% | 300 |
|---|
| 2025.11.18 | ₩49,929 | ₩49,929 | ₩49,782 | ₩49,782 | -0.30% | 600 |
|---|
| 2025.11.17 | ₩50,170 | ₩50,170 | ₩49,719 | ₩49,719 | -0.90% | 1.3천 |
|---|
| 2025.11.14 | ₩50,318 | ₩50,318 | ₩50,318 | ₩50,318 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩50,814 | ₩50,814 | ₩50,465 | ₩50,485 | -0.65% | 2.5천 |
|---|
| 2025.11.12 | ₩50,686 | ₩50,760 | ₩50,663 | ₩50,663 | -0.04% | 1.4천 |
|---|
| 2025.11.11 | ₩50,362 | ₩50,511 | ₩50,211 | ₩50,511 | +0.30% | 1.2천 |
|---|
| 2025.11.10 | ₩49,581 | ₩49,859 | ₩49,433 | ₩49,859 | +0.56% | 1.4천 |
|---|
| 2025.11.07 | ₩49,058 | ₩49,398 | ₩49,058 | ₩49,398 | +0.69% | 4.6천 |
|---|
| 2025.11.06 | ₩49,192 | ₩49,192 | ₩49,051 | ₩49,137 | -0.11% | 2.3천 |
|---|
| 2025.11.05 | ₩49,005 | ₩49,072 | ₩48,696 | ₩49,011 | +0.01% | 1.3만 |
|---|
| 2025.11.04 | ₩48,804 | ₩48,804 | ₩48,737 | ₩48,750 | -0.11% | 400 |
|---|
| 2025.11.03 | ₩48,948 | ₩48,979 | ₩48,948 | ₩48,979 | +0.06% | 400 |
|---|
| 2025.10.31 | ₩49,045 | ₩49,206 | ₩49,045 | ₩49,202 | +0.32% | 1.1천 |
|---|
| 2025.10.30 | ₩49,219 | ₩49,326 | ₩49,125 | ₩49,125 | -0.19% | 5.3천 |
|---|
| 2025.10.29 | ₩49,581 | ₩49,728 | ₩49,301 | ₩49,301 | -0.56% | 4.7천 |
|---|
| 2025.10.28 | ₩49,628 | ₩49,628 | ₩49,628 | ₩49,628 | 0.00% | 600 |
|---|
| 2025.10.27 | ₩49,843 | ₩49,952 | ₩49,843 | ₩49,952 | +0.22% | 600 |
|---|
| 2025.10.24 | ₩49,688 | ₩49,701 | ₩49,625 | ₩49,625 | -0.13% | 1.1천 |
|---|
| 2025.10.23 | ₩49,460 | ₩49,701 | ₩49,460 | ₩49,661 | +0.41% | 1.8천 |
|---|
| 2025.10.22 | ₩49,425 | ₩49,487 | ₩49,353 | ₩49,416 | -0.02% | 5.6천 |
|---|
| 2025.10.21 | ₩49,520 | ₩49,581 | ₩49,440 | ₩49,456 | -0.13% | 5.1천 |
|---|
| 2025.10.20 | ₩49,503 | ₩49,602 | ₩49,503 | ₩49,602 | +0.20% | 400 |
|---|
| 2025.10.17 | ₩49,232 | ₩49,499 | ₩49,232 | ₩49,499 | +0.54% | 200 |
|---|
| 2025.10.16 | ₩49,353 | ₩49,420 | ₩49,018 | ₩49,163 | -0.39% | 1.7천 |
|---|
| 2025.10.15 | ₩49,299 | ₩49,299 | ₩49,108 | ₩49,108 | -0.39% | 200 |
|---|
| 2025.10.14 | ₩48,522 | ₩49,072 | ₩48,522 | ₩48,979 | +0.94% | 4천 |
|---|
| 2025.10.13 | ₩48,763 | ₩48,763 | ₩48,690 | ₩48,753 | -0.02% | 1천 |
|---|
| 2025.10.10 | ₩49,192 | ₩49,306 | ₩48,393 | ₩48,393 | -1.62% | 1천 |
|---|