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 | ₩57,595 | ₩57,689 | ₩57,568 | ₩57,659 | +0.11% | 8.3천 |
| 2026.10.08 | ₩57,186 | ₩57,555 | ₩56,951 | ₩57,523 | +0.59% | 1만 |
| 2026.10.07 | ₩57,179 | ₩57,179 | ₩56,988 | ₩56,988 | -0.34% | 4천 |
| 2026.10.06 | ₩57,240 | ₩57,367 | ₩57,240 | ₩57,292 | +0.09% | 3.9천 |
| 2026.10.05 | ₩57,018 | ₩57,206 | ₩57,018 | ₩57,107 | +0.16% | 4.4천 |
| 2026.10.02 | ₩57,005 | ₩57,005 | ₩56,884 | ₩57,002 | -0.00% | 2.6천 |
| 2026.10.01 | ₩56,985 | ₩56,985 | ₩56,710 | ₩56,823 | -0.28% | 2.2천 |
| 2026.09.30 | ₩57,541 | ₩57,541 | ₩57,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,204 |
| -0.59% |
| 3.6천 |
| 2026.09.29 | ₩57,749 | ₩57,749 | ₩57,474 | ₩57,676 | -0.13% | 5.3천 |
|---|
| 2026.09.28 | ₩58,440 | ₩58,440 | ₩58,064 | ₩58,115 | -0.56% | 2.6천 |
|---|
| 2026.09.25 | ₩58,319 | ₩58,418 | ₩58,319 | ₩58,418 | +0.17% | 700 |
|---|
| 2026.09.24 | ₩58,290 | ₩58,333 | ₩58,199 | ₩58,213 | -0.13% | 4.2천 |
|---|
| 2026.09.23 | ₩58,574 | ₩58,574 | ₩58,319 | ₩58,374 | -0.34% | 5.2천 |
|---|
| 2026.09.22 | ₩58,842 | ₩58,882 | ₩58,802 | ₩58,825 | -0.03% | 4.8천 |
|---|
| 2026.09.21 | ₩58,869 | ₩59,057 | ₩58,829 | ₩58,955 | +0.15% | 5천 |
|---|
| 2026.09.18 | ₩58,775 | ₩58,856 | ₩58,775 | ₩58,809 | +0.06% | 2.3천 |
|---|
| 2026.09.17 | ₩59,003 | ₩59,365 | ₩59,003 | ₩59,338 | +0.57% | 1.4천 |
|---|
| 2026.09.16 | ₩59,379 | ₩59,446 | ₩58,995 | ₩58,995 | -0.65% | 2.5천 |
|---|
| 2026.09.15 | ₩59,379 | ₩59,580 | ₩59,365 | ₩59,541 | +0.27% | 3.7천 |
|---|
| 2026.09.14 | ₩59,620 | ₩59,625 | ₩59,540 | ₩59,625 | +0.01% | 2.9천 |
|---|
| 2026.09.11 | ₩59,164 | ₩59,258 | ₩59,164 | ₩59,251 | +0.15% | 2.8천 |
|---|
| 2026.09.10 | ₩59,137 | ₩59,137 | ₩59,030 | ₩59,076 | -0.10% | 3천 |
|---|
| 2026.09.09 | ₩59,352 | ₩59,419 | ₩59,043 | ₩59,065 | -0.48% | 8.7천 |
|---|
| 2026.09.08 | ₩59,821 | ₩59,922 | ₩59,540 | ₩59,540 | -0.47% | 4.2천 |
|---|
| 2026.09.04 | ₩60,398 | ₩60,451 | ₩60,250 | ₩60,250 | -0.24% | 1만 |
|---|
| 2026.09.03 | ₩60,974 | ₩60,974 | ₩60,447 | ₩60,646 | -0.54% | 2.6천 |
|---|
| 2026.09.02 | ₩60,411 | ₩60,525 | ₩60,358 | ₩60,457 | +0.08% | 1.2만 |
|---|
| 2026.09.01 | ₩60,612 | ₩60,612 | ₩60,197 | ₩60,197 | -0.69% | 1.9만 |
|---|
| 2026.08.31 | ₩60,344 | ₩60,344 | ₩60,076 | ₩60,146 | -0.33% | 1.3만 |
|---|
| 2026.08.28 | ₩60,223 | ₩60,371 | ₩60,197 | ₩60,321 | +0.16% | 2만 |
|---|
| 2026.08.27 | ₩60,559 | ₩60,559 | ₩60,277 | ₩60,284 | -0.45% | 4만 |
|---|
| 2026.08.26 | ₩60,988 | ₩61,095 | ₩60,941 | ₩60,958 | -0.05% | 2만 |
|---|
| 2026.08.25 | ₩61,001 | ₩61,192 | ₩61,001 | ₩61,192 | +0.31% | 1.3만 |
|---|
| 2026.08.24 | ₩61,296 | ₩61,310 | ₩61,196 | ₩61,281 | -0.02% | 1.3만 |
|---|
| 2026.08.21 | ₩61,243 | ₩61,310 | ₩61,222 | ₩61,222 | -0.03% | 9.7천 |
|---|
| 2026.08.20 | ₩60,934 | ₩61,108 | ₩60,800 | ₩60,804 | -0.21% | 1.6만 |
|---|
| 2026.08.19 | ₩61,035 | ₩61,269 | ₩60,948 | ₩61,001 | -0.05% | 2.8만 |
|---|
| 2026.08.18 | ₩60,552 | ₩60,610 | ₩60,532 | ₩60,541 | -0.02% | 4천 |
|---|
| 2026.08.17 | ₩60,425 | ₩60,425 | ₩60,205 | ₩60,205 | -0.36% | 6천 |
|---|
| 2026.08.14 | ₩60,411 | ₩60,545 | ₩60,411 | ₩60,540 | +0.21% | 5.7천 |
|---|
| 2026.08.13 | ₩60,223 | ₩60,335 | ₩60,223 | ₩60,335 | +0.18% | 1.6천 |
|---|
| 2026.08.12 | ₩60,009 | ₩60,103 | ₩59,954 | ₩59,954 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩60,277 | ₩60,277 | ₩60,156 | ₩60,182 | -0.16% | 1.4천 |
|---|
| 2026.08.10 | ₩60,215 | ₩60,215 | ₩60,215 | ₩60,215 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩60,190 | ₩60,210 | ₩60,156 | ₩60,182 | -0.01% | 600 |
|---|
| 2026.08.06 | ₩59,995 | ₩59,995 | ₩59,865 | ₩59,865 | -0.22% | 1천 |
|---|
| 2026.08.05 | ₩59,955 | ₩59,955 | ₩59,888 | ₩59,888 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩59,995 | ₩60,045 | ₩59,995 | ₩60,045 | +0.08% | 900 |
|---|
| 2026.08.03 | ₩59,754 | ₩59,851 | ₩59,714 | ₩59,851 | +0.16% | 1.9천 |
|---|
| 2026.07.31 | ₩59,902 | ₩59,955 | ₩59,840 | ₩59,840 | -0.10% | 3천 |
|---|
| 2026.07.30 | ₩59,754 | ₩60,014 | ₩59,754 | ₩60,014 | +0.44% | 1.4천 |
|---|
| 2026.07.29 | ₩60,210 | ₩60,331 | ₩60,095 | ₩60,095 | -0.19% | 700 |
|---|
| 2026.07.28 | ₩60,170 | ₩60,170 | ₩60,009 | ₩60,067 | -0.17% | 2.3천 |
|---|
| 2026.07.27 | ₩59,231 | ₩59,365 | ₩59,231 | ₩59,267 | +0.06% | 1.2천 |
|---|
| 2026.07.24 | ₩58,842 | ₩59,030 | ₩58,842 | ₩58,876 | +0.06% | 4.1천 |
|---|
| 2026.07.23 | ₩58,554 | ₩58,587 | ₩58,507 | ₩58,549 | -0.01% | 1.2천 |
|---|
| 2026.07.22 | ₩59,057 | ₩59,070 | ₩58,954 | ₩58,954 | -0.17% | 3.1천 |
|---|
| 2026.07.21 | ₩58,654 | ₩58,681 | ₩58,622 | ₩58,622 | -0.05% | 700 |
|---|
| 2026.07.20 | ₩58,574 | ₩58,574 | ₩58,351 | ₩58,351 | -0.38% | 2.8천 |
|---|
| 2026.07.17 | ₩58,654 | ₩58,654 | ₩58,574 | ₩58,650 | -0.01% | 3.1천 |
|---|
| 2026.07.16 | ₩58,614 | ₩58,774 | ₩58,614 | ₩58,774 | +0.27% | 2.4천 |
|---|
| 2026.07.15 | ₩58,145 | ₩58,225 | ₩58,119 | ₩58,119 | -0.04% | 1.9천 |
|---|
| 2026.07.14 | ₩58,058 | ₩58,118 | ₩57,846 | ₩57,846 | -0.36% | 1.9천 |
|---|
| 2026.07.13 | ₩58,078 | ₩58,078 | ₩58,064 | ₩58,064 | -0.02% | 500 |
|---|
| 2026.07.10 | ₩57,944 | ₩57,949 | ₩57,890 | ₩57,949 | +0.01% | 400 |
|---|
| 2026.07.09 | ₩57,850 | ₩57,904 | ₩57,795 | ₩57,795 | -0.10% | 3.8천 |
|---|
| 2026.07.08 | ₩57,957 | ₩57,997 | ₩57,769 | ₩57,871 | -0.15% | 4.3천 |
|---|
| 2026.07.07 | ₩58,762 | ₩58,842 | ₩58,386 | ₩58,453 | -0.52% | 3.5천 |
|---|
| 2026.07.06 | ₩57,890 | ₩58,158 | ₩57,890 | ₩58,098 | +0.36% | 6.9천 |
|---|
| 2026.07.02 | ₩58,199 | ₩58,229 | ₩57,930 | ₩58,229 | +0.05% | 5.2천 |
|---|
| 2026.07.01 | ₩57,233 | ₩57,233 | ₩57,059 | ₩57,077 | -0.27% | 6.8천 |
|---|
| 2026.06.30 | ₩57,018 | ₩57,153 | ₩57,018 | ₩57,039 | +0.04% | 1만 |
|---|
| 2026.06.29 | ₩57,287 | ₩57,287 | ₩57,217 | ₩57,217 | -0.12% | 3천 |
|---|
| 2026.06.26 | ₩57,461 | ₩57,461 | ₩57,193 | ₩57,356 | -0.18% | 4.1천 |
|---|
| 2026.06.25 | ₩57,193 | ₩57,421 | ₩57,122 | ₩57,122 | -0.12% | 2.5천 |
|---|
| 2026.06.24 | ₩56,683 | ₩56,683 | ₩56,675 | ₩56,675 | -0.01% | 1천 |
|---|
| 2026.06.23 | ₩56,750 | ₩56,941 | ₩56,750 | ₩56,941 | +0.34% | 1.2만 |
|---|
| 2026.06.22 | ₩56,898 | ₩56,898 | ₩56,707 | ₩56,707 | -0.33% | 1.2천 |
|---|
| 2026.06.18 | ₩56,750 | ₩56,750 | ₩56,646 | ₩56,646 | -0.18% | 2천 |
|---|
| 2026.06.17 | ₩57,037 | ₩57,037 | ₩57,037 | ₩57,037 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩57,836 | ₩57,836 | ₩57,722 | ₩57,722 | -0.20% | 500 |
|---|
| 2026.06.15 | ₩57,944 | ₩57,944 | ₩57,501 | ₩57,501 | -0.76% | 1.3천 |
|---|
| 2026.06.12 | ₩57,796 | ₩57,879 | ₩57,796 | ₩57,879 | +0.14% | 500 |
|---|
| 2026.06.11 | ₩57,702 | ₩57,702 | ₩57,501 | ₩57,501 | -0.35% | 400 |
|---|
| 2026.06.10 | ₩57,287 | ₩57,287 | ₩56,930 | ₩56,930 | -0.62% | 1천 |
|---|
| 2026.06.09 | ₩57,018 | ₩57,094 | ₩56,817 | ₩57,094 | +0.13% | 900 |
|---|
| 2026.06.08 | ₩56,904 | ₩56,965 | ₩56,714 | ₩56,714 | -0.33% | 5.8천 |
|---|
| 2026.06.05 | ₩57,287 | ₩57,287 | ₩56,959 | ₩56,959 | -0.57% | 2.2천 |
|---|
| 2026.06.04 | ₩57,233 | ₩57,233 | ₩57,099 | ₩57,195 | -0.07% | 4.8천 |
|---|
| 2026.06.03 | ₩56,683 | ₩56,683 | ₩56,518 | ₩56,518 | -0.29% | 6천 |
|---|
| 2026.06.02 | ₩56,737 | ₩56,911 | ₩56,737 | ₩56,888 | +0.27% | 3.1천 |
|---|
| 2026.06.01 | ₩56,636 | ₩56,898 | ₩56,636 | ₩56,745 | +0.19% | 1.7천 |
|---|
| 2026.05.29 | ₩57,139 | ₩57,139 | ₩56,937 | ₩56,937 | -0.35% | 700 |
|---|
| 2026.05.28 | ₩57,340 | ₩57,340 | ₩57,179 | ₩57,213 | -0.22% | 4.7천 |
|---|
| 2026.05.27 | ₩57,743 | ₩57,743 | ₩57,574 | ₩57,574 | -0.29% | 300 |
|---|
| 2026.05.26 | ₩58,118 | ₩58,118 | ₩57,684 | ₩57,684 | -0.75% | 600 |
|---|
| 2026.05.22 | ₩57,682 | ₩57,682 | ₩57,682 | ₩57,682 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩57,327 | ₩57,622 | ₩57,327 | ₩57,571 | +0.43% | 2천 |
|---|
| 2026.05.20 | ₩57,005 | ₩57,401 | ₩57,005 | ₩57,401 | +0.69% | 1.6천 |
|---|
| 2026.05.19 | ₩57,112 | ₩57,112 | ₩57,025 | ₩57,025 | -0.15% | 400 |
|---|
| 2026.05.18 | ₩57,005 | ₩57,135 | ₩56,992 | ₩57,135 | +0.23% | 700 |
|---|
| 2026.05.15 | ₩56,938 | ₩56,938 | ₩56,513 | ₩56,522 | -0.73% | 2.5천 |
|---|
| 2026.05.14 | ₩57,005 | ₩57,052 | ₩56,839 | ₩56,839 | -0.29% | 3.2천 |
|---|
| 2026.05.13 | ₩56,670 | ₩56,670 | ₩56,630 | ₩56,636 | -0.06% | 1.4천 |
|---|
| 2026.05.12 | ₩56,576 | ₩56,837 | ₩56,482 | ₩56,837 | +0.46% | 2.4천 |
|---|
| 2026.05.11 | ₩56,656 | ₩56,764 | ₩56,613 | ₩56,613 | -0.08% | 4천 |
|---|
| 2026.05.08 | ₩56,563 | ₩56,616 | ₩56,415 | ₩56,508 | -0.10% | 2.9천 |
|---|
| 2026.05.07 | ₩56,911 | ₩56,951 | ₩56,214 | ₩56,485 | -0.75% | 1.8천 |
|---|
| 2026.05.06 | ₩57,300 | ₩57,407 | ₩57,246 | ₩57,350 | +0.09% | 3.2천 |
|---|
| 2026.05.05 | ₩56,697 | ₩57,139 | ₩56,697 | ₩57,139 | +0.78% | 4천 |
|---|
| 2026.05.04 | ₩56,737 | ₩56,737 | ₩56,467 | ₩56,467 | -0.48% | 1.5천 |
|---|
| 2026.05.01 | ₩57,260 | ₩57,260 | ₩57,112 | ₩57,225 | -0.06% | 5.8천 |
|---|
| 2026.04.30 | ₩56,536 | ₩57,409 | ₩56,536 | ₩57,409 | +1.54% | 3.3천 |
|---|
| 2026.04.29 | ₩56,040 | ₩56,268 | ₩56,040 | ₩56,151 | +0.20% | 1.1천 |
|---|
| 2026.04.28 | ₩56,227 | ₩56,415 | ₩56,227 | ₩56,348 | +0.21% | 7천 |
|---|
| 2026.04.27 | ₩56,455 | ₩56,455 | ₩56,081 | ₩56,081 | -0.66% | 1.7천 |
|---|
| 2026.04.24 | ₩56,341 | ₩56,341 | ₩56,107 | ₩56,284 | -0.10% | 2.7천 |
|---|
| 2026.04.23 | ₩56,428 | ₩56,489 | ₩56,348 | ₩56,489 | +0.11% | 800 |
|---|
| 2026.04.22 | ₩56,710 | ₩56,710 | ₩56,443 | ₩56,443 | -0.47% | 1천 |
|---|
| 2026.04.21 | ₩57,099 | ₩57,220 | ₩56,674 | ₩56,674 | -0.74% | 8.6천 |
|---|
| 2026.04.20 | ₩57,246 | ₩57,277 | ₩57,099 | ₩57,277 | +0.05% | 4.3천 |
|---|
| 2026.04.17 | ₩57,260 | ₩57,474 | ₩57,260 | ₩57,287 | +0.05% | 2.2천 |
|---|
| 2026.04.16 | ₩56,938 | ₩56,938 | ₩56,710 | ₩56,879 | -0.10% | 2.1천 |
|---|
| 2026.04.15 | ₩56,630 | ₩56,630 | ₩56,630 | ₩56,630 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩56,710 | ₩56,791 | ₩56,710 | ₩56,784 | +0.13% | 3.8천 |
|---|
| 2026.04.13 | ₩56,281 | ₩56,864 | ₩56,281 | ₩56,864 | +1.04% | 1.3천 |
|---|
| 2026.04.10 | ₩56,361 | ₩56,361 | ₩56,361 | ₩56,361 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩56,254 | ₩56,585 | ₩56,235 | ₩56,585 | +0.59% | 1.8천 |
|---|
| 2026.04.08 | ₩56,200 | ₩56,791 | ₩56,080 | ₩56,399 | +0.35% | 3.5천 |
|---|
| 2026.04.07 | ₩55,134 | ₩55,468 | ₩55,134 | ₩55,468 | +0.61% | 1천 |
|---|
| 2026.04.06 | ₩55,289 | ₩55,490 | ₩55,289 | ₩55,490 | +0.36% | 400 |
|---|
| 2026.04.02 | ₩55,061 | ₩55,275 | ₩55,061 | ₩55,275 | +0.39% | 700 |
|---|
| 2026.04.01 | ₩55,108 | ₩55,196 | ₩55,108 | ₩55,196 | +0.16% | 700 |
|---|
| 2026.03.31 | ₩54,766 | ₩55,018 | ₩54,732 | ₩55,018 | +0.46% | 1.2천 |
|---|
| 2026.03.30 | ₩54,068 | ₩54,214 | ₩54,009 | ₩54,009 | -0.11% | 3.2천 |
|---|
| 2026.03.27 | ₩54,209 | ₩54,209 | ₩54,062 | ₩54,062 | -0.27% | 1천 |
|---|
| 2026.03.26 | ₩54,464 | ₩54,511 | ₩54,278 | ₩54,278 | -0.34% | 200 |
|---|
| 2026.03.25 | ₩54,618 | ₩54,652 | ₩54,484 | ₩54,625 | +0.01% | 5.2천 |
|---|
| 2026.03.24 | ₩54,109 | ₩54,256 | ₩54,109 | ₩54,110 | +0.00% | 1.1천 |
|---|
| 2026.03.23 | ₩54,082 | ₩54,082 | ₩53,814 | ₩53,814 | -0.50% | 2.3천 |
|---|
| 2026.03.20 | ₩53,559 | ₩53,559 | ₩53,116 | ₩53,354 | -0.38% | 1.2천 |
|---|
| 2026.03.19 | ₩53,934 | ₩54,202 | ₩53,934 | ₩54,155 | +0.41% | 4.1천 |
|---|
| 2026.03.18 | ₩54,130 | ₩54,130 | ₩54,130 | ₩54,130 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩54,906 | ₩54,906 | ₩54,906 | ₩54,906 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩54,618 | ₩54,859 | ₩54,618 | ₩54,751 | +0.24% | 4.1천 |
|---|
| 2026.03.13 | ₩54,725 | ₩54,725 | ₩54,357 | ₩54,357 | -0.67% | 4.9천 |
|---|
| 2026.03.12 | ₩54,618 | ₩54,806 | ₩54,618 | ₩54,633 | +0.03% | 1.3천 |
|---|
| 2026.03.11 | ₩55,020 | ₩55,020 | ₩54,833 | ₩54,878 | -0.26% | 900 |
|---|
| 2026.03.10 | ₩55,429 | ₩55,429 | ₩54,822 | ₩54,822 | -1.10% | 900 |
|---|
| 2026.03.09 | ₩53,974 | ₩55,014 | ₩53,974 | ₩55,014 | +1.93% | 700 |
|---|
| 2026.03.06 | ₩55,020 | ₩55,020 | ₩54,909 | ₩54,909 | -0.20% | 200 |
|---|
| 2026.03.05 | ₩55,155 | ₩55,155 | ₩54,847 | ₩55,098 | -0.10% | 600 |
|---|
| 2026.03.04 | ₩55,664 | ₩56,009 | ₩55,664 | ₩56,009 | +0.62% | 2.3천 |
|---|
| 2026.03.03 | ₩55,785 | ₩55,785 | ₩54,973 | ₩55,637 | -0.26% | 1.1천 |
|---|
| 2026.03.02 | ₩56,884 | ₩56,884 | ₩56,522 | ₩56,737 | -0.26% | 4.4천 |
|---|
| 2026.02.27 | ₩56,978 | ₩57,179 | ₩56,777 | ₩57,017 | +0.07% | 1.8천 |
|---|
| 2026.02.26 | ₩56,723 | ₩56,898 | ₩56,670 | ₩56,847 | +0.22% | 900 |
|---|
| 2026.02.25 | ₩56,750 | ₩57,032 | ₩56,750 | ₩56,939 | +0.33% | 3.6천 |
|---|
| 2026.02.24 | ₩56,699 | ₩57,018 | ₩56,699 | ₩56,891 | +0.34% | 2.8천 |
|---|
| 2026.02.23 | ₩56,675 | ₩56,750 | ₩56,563 | ₩56,563 | -0.20% | 2.8천 |
|---|
| 2026.02.20 | ₩56,737 | ₩57,005 | ₩56,737 | ₩56,909 | +0.30% | 1.8천 |
|---|
| 2026.02.19 | ₩56,683 | ₩56,812 | ₩56,616 | ₩56,812 | +0.23% | 1.4천 |
|---|
| 2026.02.18 | ₩56,938 | ₩57,005 | ₩56,710 | ₩56,945 | +0.01% | 5.4천 |
|---|
| 2026.02.17 | ₩56,442 | ₩56,616 | ₩56,428 | ₩56,616 | +0.31% | 900 |
|---|
| 2026.02.13 | ₩56,858 | ₩56,951 | ₩56,656 | ₩56,687 | -0.30% | 5.4천 |
|---|
| 2026.02.12 | ₩56,697 | ₩56,871 | ₩56,415 | ₩56,584 | -0.20% | 5.7천 |
|---|
| 2026.02.11 | ₩57,186 | ₩57,394 | ₩57,186 | ₩57,327 | +0.25% | 2.8천 |
|---|
| 2026.02.10 | ₩57,112 | ₩57,220 | ₩57,086 | ₩57,086 | -0.05% | 1.3천 |
|---|
| 2026.02.09 | ₩57,032 | ₩57,139 | ₩56,958 | ₩57,106 | +0.13% | 2.6천 |
|---|
| 2026.02.06 | ₩56,710 | ₩56,992 | ₩56,710 | ₩56,945 | +0.41% | 1.4만 |
|---|
| 2026.02.05 | ₩56,040 | ₩56,107 | ₩55,879 | ₩55,952 | -0.16% | 9.1천 |
|---|
| 2026.02.04 | ₩56,455 | ₩56,509 | ₩56,227 | ₩56,470 | +0.03% | 2.8천 |
|---|
| 2026.02.03 | ₩55,262 | ₩55,651 | ₩55,262 | ₩55,651 | +0.70% | 4.1천 |
|---|
| 2026.02.02 | ₩54,900 | ₩55,423 | ₩54,792 | ₩55,423 | +0.95% | 4.5천 |
|---|
| 2026.01.30 | ₩54,893 | ₩54,893 | ₩54,893 | ₩54,893 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩54,658 | ₩54,658 | ₩54,609 | ₩54,609 | -0.09% | 500 |
|---|
| 2026.01.28 | ₩54,189 | ₩54,229 | ₩54,189 | ₩54,229 | +0.07% | 200 |
|---|
| 2026.01.27 | ₩54,578 | ₩54,837 | ₩54,578 | ₩54,837 | +0.47% | 900 |
|---|
| 2026.01.26 | ₩54,243 | ₩54,243 | ₩54,176 | ₩54,176 | -0.12% | 700 |
|---|
| 2026.01.23 | ₩53,600 | ₩53,915 | ₩53,600 | ₩53,915 | +0.59% | 800 |
|---|
| 2026.01.22 | ₩53,854 | ₩53,881 | ₩53,800 | ₩53,874 | +0.04% | 1.2만 |
|---|
| 2026.01.21 | ₩53,398 | ₩53,498 | ₩53,264 | ₩53,498 | +0.19% | 1.5천 |
|---|
| 2026.01.20 | ₩52,996 | ₩53,143 | ₩52,996 | ₩53,018 | +0.04% | 1천 |
|---|
| 2026.01.16 | ₩53,612 | ₩53,666 | ₩53,612 | ₩53,666 | +0.10% | 200 |
|---|
| 2026.01.15 | ₩53,773 | ₩53,773 | ₩53,682 | ₩53,682 | -0.17% | 200 |
|---|
| 2026.01.14 | ₩53,854 | ₩53,854 | ₩53,844 | ₩53,844 | -0.02% | 1.5천 |
|---|
| 2026.01.13 | ₩53,411 | ₩53,411 | ₩53,328 | ₩53,328 | -0.16% | 400 |
|---|
| 2026.01.12 | ₩53,244 | ₩53,323 | ₩53,183 | ₩53,323 | +0.15% | 5.8천 |
|---|
| 2026.01.09 | ₩52,768 | ₩53,317 | ₩52,768 | ₩53,253 | +0.92% | 2천 |
|---|
| 2026.01.08 | ₩52,674 | ₩52,788 | ₩52,674 | ₩52,788 | +0.22% | 1천 |
|---|
| 2026.01.07 | ₩52,486 | ₩52,486 | ₩52,180 | ₩52,180 | -0.58% | 1.5천 |
|---|
| 2026.01.06 | ₩52,674 | ₩52,761 | ₩52,624 | ₩52,624 | -0.09% | 900 |
|---|
| 2026.01.05 | ₩52,446 | ₩52,446 | ₩52,446 | ₩52,446 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩51,762 | ₩52,228 | ₩51,762 | ₩52,228 | +0.90% | 100 |
|---|
| 2025.12.31 | ₩51,869 | ₩51,869 | ₩51,675 | ₩51,675 | -0.37% | 1.2천 |
|---|
| 2025.12.30 | ₩52,057 | ₩52,057 | ₩52,057 | ₩52,057 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩52,140 | ₩52,140 | ₩52,140 | ₩52,140 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩52,211 | ₩52,211 | ₩52,211 | ₩52,211 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,151 | ₩52,211 | ₩52,097 | ₩52,211 | +0.12% | 400 |
|---|
| 2025.12.23 | ₩52,164 | ₩52,164 | ₩51,956 | ₩51,956 | -0.40% | 200 |
|---|
| 2025.12.22 | ₩52,110 | ₩52,110 | ₩51,956 | ₩51,956 | -0.30% | 3.4천 |
|---|
| 2025.12.19 | ₩51,982 | ₩52,084 | ₩51,794 | ₩51,794 | -0.36% | 1.9천 |
|---|
| 2025.12.18 | ₩51,896 | ₩51,896 | ₩51,640 | ₩51,640 | -0.49% | 600 |
|---|
| 2025.12.17 | ₩51,665 | ₩51,665 | ₩51,665 | ₩51,665 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩51,842 | ₩51,909 | ₩51,594 | ₩51,630 | -0.41% | 2.5만 |
|---|
| 2025.12.15 | ₩52,218 | ₩52,325 | ₩52,137 | ₩52,238 | +0.04% | 5.5천 |
|---|
| 2025.12.12 | ₩52,003 | ₩52,110 | ₩51,878 | ₩51,878 | -0.24% | 1.7천 |
|---|
| 2025.12.11 | ₩52,074 | ₩52,074 | ₩52,074 | ₩52,074 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩51,333 | ₩51,754 | ₩51,333 | ₩51,754 | +0.82% | 500 |
|---|
| 2025.12.09 | ₩51,158 | ₩51,158 | ₩50,863 | ₩50,863 | -0.58% | 1.6천 |
|---|
| 2025.12.08 | ₩51,091 | ₩51,132 | ₩50,949 | ₩50,949 | -0.28% | 1.7천 |
|---|
| 2025.12.05 | ₩51,373 | ₩51,373 | ₩51,038 | ₩51,038 | -0.65% | 4.3천 |
|---|
| 2025.12.04 | ₩51,467 | ₩51,467 | ₩51,085 | ₩51,085 | -0.74% | 1.6천 |
|---|
| 2025.12.03 | ₩51,333 | ₩51,413 | ₩51,333 | ₩51,413 | +0.16% | 400 |
|---|
| 2025.12.02 | ₩50,846 | ₩51,011 | ₩50,846 | ₩50,971 | +0.25% | 1.4천 |
|---|
| 2025.12.01 | ₩51,106 | ₩51,106 | ₩50,863 | ₩50,863 | -0.47% | 4.2천 |
|---|
| 2025.11.28 | ₩51,124 | ₩51,124 | ₩51,124 | ₩51,124 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩50,770 | ₩50,971 | ₩50,770 | ₩50,841 | +0.14% | 800 |
|---|
| 2025.11.25 | ₩50,421 | ₩50,618 | ₩50,361 | ₩50,618 | +0.39% | 4.1천 |
|---|
| 2025.11.24 | ₩49,858 | ₩50,072 | ₩49,858 | ₩49,941 | +0.17% | 1.3천 |
|---|
| 2025.11.21 | ₩49,254 | ₩50,094 | ₩49,254 | ₩49,974 | +1.46% | 900 |
|---|
| 2025.11.20 | ₩48,986 | ₩49,010 | ₩48,986 | ₩49,010 | +0.05% | 400 |
|---|
| 2025.11.19 | ₩49,522 | ₩49,545 | ₩49,522 | ₩49,545 | +0.05% | 300 |
|---|
| 2025.11.18 | ₩49,965 | ₩49,965 | ₩49,817 | ₩49,817 | -0.30% | 600 |
|---|
| 2025.11.17 | ₩50,206 | ₩50,206 | ₩49,754 | ₩49,754 | -0.90% | 1.3천 |
|---|
| 2025.11.14 | ₩50,354 | ₩50,354 | ₩50,354 | ₩50,354 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩50,850 | ₩50,850 | ₩50,501 | ₩50,521 | -0.65% | 2.5천 |
|---|
| 2025.11.12 | ₩50,723 | ₩50,796 | ₩50,700 | ₩50,700 | -0.04% | 1.4천 |
|---|
| 2025.11.11 | ₩50,398 | ₩50,547 | ₩50,247 | ₩50,547 | +0.30% | 1.2천 |
|---|
| 2025.11.10 | ₩49,616 | ₩49,895 | ₩49,469 | ₩49,895 | +0.56% | 1.4천 |
|---|
| 2025.11.07 | ₩49,093 | ₩49,434 | ₩49,093 | ₩49,434 | +0.69% | 4.6천 |
|---|
| 2025.11.06 | ₩49,227 | ₩49,227 | ₩49,087 | ₩49,172 | -0.11% | 2.3천 |
|---|
| 2025.11.05 | ₩49,040 | ₩49,107 | ₩48,731 | ₩49,046 | +0.01% | 1.3만 |
|---|
| 2025.11.04 | ₩48,838 | ₩48,838 | ₩48,771 | ₩48,785 | -0.11% | 400 |
|---|
| 2025.11.03 | ₩48,983 | ₩49,014 | ₩48,983 | ₩49,014 | +0.06% | 400 |
|---|
| 2025.10.31 | ₩49,080 | ₩49,241 | ₩49,080 | ₩49,237 | +0.32% | 1.1천 |
|---|
| 2025.10.30 | ₩49,254 | ₩49,361 | ₩49,160 | ₩49,160 | -0.19% | 5.3천 |
|---|
| 2025.10.29 | ₩49,616 | ₩49,764 | ₩49,336 | ₩49,336 | -0.56% | 4.7천 |
|---|
| 2025.10.28 | ₩49,663 | ₩49,663 | ₩49,663 | ₩49,663 | 0.00% | 600 |
|---|
| 2025.10.27 | ₩49,879 | ₩49,988 | ₩49,879 | ₩49,988 | +0.22% | 600 |
|---|
| 2025.10.24 | ₩49,724 | ₩49,737 | ₩49,661 | ₩49,661 | -0.13% | 1.1천 |
|---|
| 2025.10.23 | ₩49,496 | ₩49,737 | ₩49,496 | ₩49,697 | +0.41% | 1.8천 |
|---|
| 2025.10.22 | ₩49,461 | ₩49,522 | ₩49,388 | ₩49,451 | -0.02% | 5.6천 |
|---|
| 2025.10.21 | ₩49,556 | ₩49,616 | ₩49,475 | ₩49,492 | -0.13% | 5.1천 |
|---|
| 2025.10.20 | ₩49,538 | ₩49,638 | ₩49,538 | ₩49,638 | +0.20% | 400 |
|---|
| 2025.10.17 | ₩49,268 | ₩49,534 | ₩49,268 | ₩49,534 | +0.54% | 200 |
|---|
| 2025.10.16 | ₩49,388 | ₩49,455 | ₩49,053 | ₩49,198 | -0.39% | 1.7천 |
|---|
| 2025.10.15 | ₩49,335 | ₩49,335 | ₩49,143 | ₩49,143 | -0.39% | 200 |
|---|
| 2025.10.14 | ₩48,557 | ₩49,107 | ₩48,557 | ₩49,014 | +0.94% | 4천 |
|---|
| 2025.10.13 | ₩48,798 | ₩48,798 | ₩48,725 | ₩48,788 | -0.02% | 1천 |
|---|
| 2025.10.10 | ₩49,227 | ₩49,341 | ₩48,428 | ₩48,428 | -1.62% | 1천 |
|---|