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 | ₩57,600 | ₩57,694 | ₩57,573 | ₩57,665 | +0.11% | 8.3천 |
| 2026.10.08 | ₩57,191 | ₩57,560 | ₩56,957 | ₩57,528 | +0.59% | 1만 |
| 2026.10.07 | ₩57,185 | ₩57,185 | ₩56,993 | ₩56,993 | -0.34% | 4천 |
| 2026.10.06 | ₩57,245 | ₩57,372 | ₩57,245 | ₩57,297 | +0.09% | 3.9천 |
| 2026.10.05 | ₩57,024 | ₩57,211 | ₩57,024 | ₩57,112 | +0.16% | 4.4천 |
| 2026.10.02 | ₩57,010 | ₩57,010 | ₩56,889 | ₩57,007 | -0.00% | 2.6천 |
| 2026.10.01 | ₩56,990 | ₩56,990 | ₩56,715 | ₩56,828 | -0.28% | 2.2천 |
| 2026.09.30 | ₩57,547 | ₩57,547 | ₩57,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,209 |
| -0.59% |
| 3.6천 |
| 2026.09.29 | ₩57,754 | ₩57,754 | ₩57,480 | ₩57,681 | -0.13% | 5.3천 |
|---|
| 2026.09.28 | ₩58,445 | ₩58,445 | ₩58,070 | ₩58,121 | -0.56% | 2.6천 |
|---|
| 2026.09.25 | ₩58,324 | ₩58,424 | ₩58,324 | ₩58,424 | +0.17% | 700 |
|---|
| 2026.09.24 | ₩58,295 | ₩58,338 | ₩58,204 | ₩58,218 | -0.13% | 4.2천 |
|---|
| 2026.09.23 | ₩58,579 | ₩58,579 | ₩58,324 | ₩58,379 | -0.34% | 5.2천 |
|---|
| 2026.09.22 | ₩58,847 | ₩58,888 | ₩58,807 | ₩58,830 | -0.03% | 4.8천 |
|---|
| 2026.09.21 | ₩58,874 | ₩59,062 | ₩58,834 | ₩58,960 | +0.15% | 5천 |
|---|
| 2026.09.18 | ₩58,780 | ₩58,861 | ₩58,780 | ₩58,814 | +0.06% | 2.3천 |
|---|
| 2026.09.17 | ₩59,008 | ₩59,370 | ₩59,008 | ₩59,344 | +0.57% | 1.4천 |
|---|
| 2026.09.16 | ₩59,384 | ₩59,451 | ₩59,000 | ₩59,000 | -0.65% | 2.5천 |
|---|
| 2026.09.15 | ₩59,384 | ₩59,585 | ₩59,370 | ₩59,546 | +0.27% | 3.7천 |
|---|
| 2026.09.14 | ₩59,625 | ₩59,631 | ₩59,545 | ₩59,631 | +0.01% | 2.9천 |
|---|
| 2026.09.11 | ₩59,169 | ₩59,263 | ₩59,169 | ₩59,257 | +0.15% | 2.8천 |
|---|
| 2026.09.10 | ₩59,143 | ₩59,143 | ₩59,035 | ₩59,081 | -0.10% | 3천 |
|---|
| 2026.09.09 | ₩59,357 | ₩59,424 | ₩59,049 | ₩59,070 | -0.48% | 8.7천 |
|---|
| 2026.09.08 | ₩59,826 | ₩59,927 | ₩59,545 | ₩59,545 | -0.47% | 4.2천 |
|---|
| 2026.09.04 | ₩60,403 | ₩60,457 | ₩60,256 | ₩60,256 | -0.24% | 1만 |
|---|
| 2026.09.03 | ₩60,980 | ₩60,980 | ₩60,453 | ₩60,651 | -0.54% | 2.6천 |
|---|
| 2026.09.02 | ₩60,417 | ₩60,531 | ₩60,363 | ₩60,462 | +0.08% | 1.2만 |
|---|
| 2026.09.01 | ₩60,618 | ₩60,618 | ₩60,202 | ₩60,202 | -0.69% | 1.9만 |
|---|
| 2026.08.31 | ₩60,349 | ₩60,349 | ₩60,081 | ₩60,151 | -0.33% | 1.3만 |
|---|
| 2026.08.28 | ₩60,229 | ₩60,376 | ₩60,202 | ₩60,327 | +0.16% | 2만 |
|---|
| 2026.08.27 | ₩60,564 | ₩60,564 | ₩60,282 | ₩60,289 | -0.45% | 4만 |
|---|
| 2026.08.26 | ₩60,993 | ₩61,101 | ₩60,946 | ₩60,964 | -0.05% | 2만 |
|---|
| 2026.08.25 | ₩61,007 | ₩61,197 | ₩61,007 | ₩61,197 | +0.31% | 1.3만 |
|---|
| 2026.08.24 | ₩61,302 | ₩61,315 | ₩61,201 | ₩61,287 | -0.02% | 1.3만 |
|---|
| 2026.08.21 | ₩61,248 | ₩61,315 | ₩61,228 | ₩61,228 | -0.03% | 9.7천 |
|---|
| 2026.08.20 | ₩60,940 | ₩61,114 | ₩60,805 | ₩60,809 | -0.21% | 1.6만 |
|---|
| 2026.08.19 | ₩61,040 | ₩61,275 | ₩60,953 | ₩61,007 | -0.05% | 2.8만 |
|---|
| 2026.08.18 | ₩60,557 | ₩60,615 | ₩60,537 | ₩60,547 | -0.02% | 4천 |
|---|
| 2026.08.17 | ₩60,430 | ₩60,430 | ₩60,210 | ₩60,210 | -0.36% | 6천 |
|---|
| 2026.08.14 | ₩60,417 | ₩60,551 | ₩60,417 | ₩60,545 | +0.21% | 5.7천 |
|---|
| 2026.08.13 | ₩60,229 | ₩60,340 | ₩60,229 | ₩60,340 | +0.18% | 1.6천 |
|---|
| 2026.08.12 | ₩60,014 | ₩60,108 | ₩59,959 | ₩59,959 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩60,282 | ₩60,282 | ₩60,162 | ₩60,187 | -0.16% | 1.4천 |
|---|
| 2026.08.10 | ₩60,221 | ₩60,221 | ₩60,221 | ₩60,221 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩60,195 | ₩60,215 | ₩60,162 | ₩60,187 | -0.01% | 600 |
|---|
| 2026.08.06 | ₩60,001 | ₩60,001 | ₩59,871 | ₩59,871 | -0.22% | 1천 |
|---|
| 2026.08.05 | ₩59,961 | ₩59,961 | ₩59,894 | ₩59,894 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩60,001 | ₩60,050 | ₩60,001 | ₩60,050 | +0.08% | 900 |
|---|
| 2026.08.03 | ₩59,759 | ₩59,856 | ₩59,719 | ₩59,856 | +0.16% | 1.9천 |
|---|
| 2026.07.31 | ₩59,907 | ₩59,961 | ₩59,845 | ₩59,845 | -0.10% | 3천 |
|---|
| 2026.07.30 | ₩59,759 | ₩60,020 | ₩59,759 | ₩60,020 | +0.44% | 1.4천 |
|---|
| 2026.07.29 | ₩60,215 | ₩60,336 | ₩60,100 | ₩60,100 | -0.19% | 700 |
|---|
| 2026.07.28 | ₩60,175 | ₩60,175 | ₩60,014 | ₩60,072 | -0.17% | 2.3천 |
|---|
| 2026.07.27 | ₩59,236 | ₩59,370 | ₩59,236 | ₩59,273 | +0.06% | 1.2천 |
|---|
| 2026.07.24 | ₩58,847 | ₩59,035 | ₩58,847 | ₩58,881 | +0.06% | 4.1천 |
|---|
| 2026.07.23 | ₩58,559 | ₩58,593 | ₩58,512 | ₩58,554 | -0.01% | 1.2천 |
|---|
| 2026.07.22 | ₩59,062 | ₩59,075 | ₩58,959 | ₩58,959 | -0.17% | 3.1천 |
|---|
| 2026.07.21 | ₩58,660 | ₩58,687 | ₩58,628 | ₩58,628 | -0.05% | 700 |
|---|
| 2026.07.20 | ₩58,579 | ₩58,579 | ₩58,357 | ₩58,357 | -0.38% | 2.8천 |
|---|
| 2026.07.17 | ₩58,660 | ₩58,660 | ₩58,579 | ₩58,656 | -0.01% | 3.1천 |
|---|
| 2026.07.16 | ₩58,619 | ₩58,779 | ₩58,619 | ₩58,779 | +0.27% | 2.4천 |
|---|
| 2026.07.15 | ₩58,150 | ₩58,231 | ₩58,125 | ₩58,125 | -0.04% | 1.9천 |
|---|
| 2026.07.14 | ₩58,063 | ₩58,123 | ₩57,851 | ₩57,851 | -0.36% | 1.9천 |
|---|
| 2026.07.13 | ₩58,083 | ₩58,083 | ₩58,070 | ₩58,070 | -0.02% | 500 |
|---|
| 2026.07.10 | ₩57,949 | ₩57,954 | ₩57,895 | ₩57,954 | +0.01% | 400 |
|---|
| 2026.07.09 | ₩57,855 | ₩57,909 | ₩57,800 | ₩57,800 | -0.10% | 3.8천 |
|---|
| 2026.07.08 | ₩57,962 | ₩58,003 | ₩57,775 | ₩57,877 | -0.15% | 4.3천 |
|---|
| 2026.07.07 | ₩58,767 | ₩58,847 | ₩58,391 | ₩58,459 | -0.52% | 3.5천 |
|---|
| 2026.07.06 | ₩57,895 | ₩58,164 | ₩57,895 | ₩58,103 | +0.36% | 6.9천 |
|---|
| 2026.07.02 | ₩58,204 | ₩58,235 | ₩57,936 | ₩58,235 | +0.05% | 5.2천 |
|---|
| 2026.07.01 | ₩57,238 | ₩57,238 | ₩57,064 | ₩57,083 | -0.27% | 6.8천 |
|---|
| 2026.06.30 | ₩57,024 | ₩57,158 | ₩57,024 | ₩57,044 | +0.04% | 1만 |
|---|
| 2026.06.29 | ₩57,292 | ₩57,292 | ₩57,222 | ₩57,222 | -0.12% | 3천 |
|---|
| 2026.06.26 | ₩57,466 | ₩57,466 | ₩57,198 | ₩57,362 | -0.18% | 4.1천 |
|---|
| 2026.06.25 | ₩57,198 | ₩57,426 | ₩57,127 | ₩57,127 | -0.12% | 2.5천 |
|---|
| 2026.06.24 | ₩56,688 | ₩56,688 | ₩56,680 | ₩56,680 | -0.01% | 1천 |
|---|
| 2026.06.23 | ₩56,755 | ₩56,946 | ₩56,755 | ₩56,946 | +0.34% | 1.2만 |
|---|
| 2026.06.22 | ₩56,903 | ₩56,903 | ₩56,712 | ₩56,712 | -0.33% | 1.2천 |
|---|
| 2026.06.18 | ₩56,755 | ₩56,755 | ₩56,651 | ₩56,651 | -0.18% | 2천 |
|---|
| 2026.06.17 | ₩57,042 | ₩57,042 | ₩57,042 | ₩57,042 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩57,842 | ₩57,842 | ₩57,728 | ₩57,728 | -0.20% | 500 |
|---|
| 2026.06.15 | ₩57,949 | ₩57,949 | ₩57,506 | ₩57,506 | -0.76% | 1.3천 |
|---|
| 2026.06.12 | ₩57,801 | ₩57,885 | ₩57,801 | ₩57,885 | +0.14% | 500 |
|---|
| 2026.06.11 | ₩57,708 | ₩57,708 | ₩57,506 | ₩57,506 | -0.35% | 400 |
|---|
| 2026.06.10 | ₩57,292 | ₩57,292 | ₩56,935 | ₩56,935 | -0.62% | 1천 |
|---|
| 2026.06.09 | ₩57,024 | ₩57,099 | ₩56,822 | ₩57,099 | +0.13% | 900 |
|---|
| 2026.06.08 | ₩56,910 | ₩56,970 | ₩56,719 | ₩56,719 | -0.33% | 5.8천 |
|---|
| 2026.06.05 | ₩57,292 | ₩57,292 | ₩56,965 | ₩56,965 | -0.57% | 2.2천 |
|---|
| 2026.06.04 | ₩57,238 | ₩57,238 | ₩57,104 | ₩57,201 | -0.07% | 4.8천 |
|---|
| 2026.06.03 | ₩56,688 | ₩56,688 | ₩56,523 | ₩56,523 | -0.29% | 6천 |
|---|
| 2026.06.02 | ₩56,742 | ₩56,916 | ₩56,742 | ₩56,893 | +0.27% | 3.1천 |
|---|
| 2026.06.01 | ₩56,641 | ₩56,903 | ₩56,641 | ₩56,750 | +0.19% | 1.7천 |
|---|
| 2026.05.29 | ₩57,144 | ₩57,144 | ₩56,942 | ₩56,942 | -0.35% | 700 |
|---|
| 2026.05.28 | ₩57,345 | ₩57,345 | ₩57,185 | ₩57,218 | -0.22% | 4.7천 |
|---|
| 2026.05.27 | ₩57,748 | ₩57,748 | ₩57,579 | ₩57,579 | -0.29% | 300 |
|---|
| 2026.05.26 | ₩58,123 | ₩58,123 | ₩57,689 | ₩57,689 | -0.75% | 600 |
|---|
| 2026.05.22 | ₩57,687 | ₩57,687 | ₩57,687 | ₩57,687 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩57,332 | ₩57,627 | ₩57,332 | ₩57,576 | +0.43% | 2천 |
|---|
| 2026.05.20 | ₩57,010 | ₩57,406 | ₩57,010 | ₩57,406 | +0.69% | 1.6천 |
|---|
| 2026.05.19 | ₩57,117 | ₩57,117 | ₩57,030 | ₩57,030 | -0.15% | 400 |
|---|
| 2026.05.18 | ₩57,010 | ₩57,140 | ₩56,997 | ₩57,140 | +0.23% | 700 |
|---|
| 2026.05.15 | ₩56,943 | ₩56,943 | ₩56,518 | ₩56,527 | -0.73% | 2.5천 |
|---|
| 2026.05.14 | ₩57,010 | ₩57,057 | ₩56,844 | ₩56,844 | -0.29% | 3.2천 |
|---|
| 2026.05.13 | ₩56,675 | ₩56,675 | ₩56,635 | ₩56,641 | -0.06% | 1.4천 |
|---|
| 2026.05.12 | ₩56,581 | ₩56,843 | ₩56,487 | ₩56,843 | +0.46% | 2.4천 |
|---|
| 2026.05.11 | ₩56,661 | ₩56,769 | ₩56,619 | ₩56,619 | -0.08% | 4천 |
|---|
| 2026.05.08 | ₩56,568 | ₩56,621 | ₩56,420 | ₩56,513 | -0.10% | 2.9천 |
|---|
| 2026.05.07 | ₩56,916 | ₩56,957 | ₩56,219 | ₩56,490 | -0.75% | 1.8천 |
|---|
| 2026.05.06 | ₩57,305 | ₩57,412 | ₩57,252 | ₩57,355 | +0.09% | 3.2천 |
|---|
| 2026.05.05 | ₩56,702 | ₩57,144 | ₩56,702 | ₩57,144 | +0.78% | 4천 |
|---|
| 2026.05.04 | ₩56,742 | ₩56,742 | ₩56,472 | ₩56,472 | -0.48% | 1.5천 |
|---|
| 2026.05.01 | ₩57,265 | ₩57,265 | ₩57,117 | ₩57,230 | -0.06% | 5.8천 |
|---|
| 2026.04.30 | ₩56,541 | ₩57,414 | ₩56,541 | ₩57,414 | +1.54% | 3.3천 |
|---|
| 2026.04.29 | ₩56,045 | ₩56,273 | ₩56,045 | ₩56,156 | +0.20% | 1.1천 |
|---|
| 2026.04.28 | ₩56,232 | ₩56,420 | ₩56,232 | ₩56,353 | +0.21% | 7천 |
|---|
| 2026.04.27 | ₩56,460 | ₩56,460 | ₩56,086 | ₩56,086 | -0.66% | 1.7천 |
|---|
| 2026.04.24 | ₩56,346 | ₩56,346 | ₩56,112 | ₩56,289 | -0.10% | 2.7천 |
|---|
| 2026.04.23 | ₩56,433 | ₩56,494 | ₩56,353 | ₩56,494 | +0.11% | 800 |
|---|
| 2026.04.22 | ₩56,715 | ₩56,715 | ₩56,448 | ₩56,448 | -0.47% | 1천 |
|---|
| 2026.04.21 | ₩57,104 | ₩57,225 | ₩56,679 | ₩56,679 | -0.74% | 8.6천 |
|---|
| 2026.04.20 | ₩57,252 | ₩57,282 | ₩57,104 | ₩57,282 | +0.05% | 4.3천 |
|---|
| 2026.04.17 | ₩57,265 | ₩57,480 | ₩57,265 | ₩57,292 | +0.05% | 2.2천 |
|---|
| 2026.04.16 | ₩56,943 | ₩56,943 | ₩56,715 | ₩56,884 | -0.10% | 2.1천 |
|---|
| 2026.04.15 | ₩56,635 | ₩56,635 | ₩56,635 | ₩56,635 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩56,715 | ₩56,796 | ₩56,715 | ₩56,789 | +0.13% | 3.8천 |
|---|
| 2026.04.13 | ₩56,286 | ₩56,869 | ₩56,286 | ₩56,869 | +1.04% | 1.3천 |
|---|
| 2026.04.10 | ₩56,366 | ₩56,366 | ₩56,366 | ₩56,366 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩56,259 | ₩56,590 | ₩56,240 | ₩56,590 | +0.59% | 1.8천 |
|---|
| 2026.04.08 | ₩56,206 | ₩56,796 | ₩56,085 | ₩56,404 | +0.35% | 3.5천 |
|---|
| 2026.04.07 | ₩55,139 | ₩55,473 | ₩55,139 | ₩55,473 | +0.61% | 1천 |
|---|
| 2026.04.06 | ₩55,294 | ₩55,495 | ₩55,294 | ₩55,495 | +0.36% | 400 |
|---|
| 2026.04.02 | ₩55,066 | ₩55,280 | ₩55,066 | ₩55,280 | +0.39% | 700 |
|---|
| 2026.04.01 | ₩55,113 | ₩55,201 | ₩55,113 | ₩55,201 | +0.16% | 700 |
|---|
| 2026.03.31 | ₩54,771 | ₩55,023 | ₩54,737 | ₩55,023 | +0.46% | 1.2천 |
|---|
| 2026.03.30 | ₩54,073 | ₩54,219 | ₩54,014 | ₩54,014 | -0.11% | 3.2천 |
|---|
| 2026.03.27 | ₩54,214 | ₩54,214 | ₩54,066 | ₩54,066 | -0.27% | 1천 |
|---|
| 2026.03.26 | ₩54,469 | ₩54,516 | ₩54,282 | ₩54,282 | -0.34% | 200 |
|---|
| 2026.03.25 | ₩54,623 | ₩54,657 | ₩54,489 | ₩54,630 | +0.01% | 5.2천 |
|---|
| 2026.03.24 | ₩54,113 | ₩54,261 | ₩54,113 | ₩54,115 | +0.00% | 1.1천 |
|---|
| 2026.03.23 | ₩54,087 | ₩54,087 | ₩53,818 | ₩53,818 | -0.50% | 2.3천 |
|---|
| 2026.03.20 | ₩53,564 | ₩53,564 | ₩53,121 | ₩53,358 | -0.38% | 1.2천 |
|---|
| 2026.03.19 | ₩53,939 | ₩54,207 | ₩53,939 | ₩54,160 | +0.41% | 4.1천 |
|---|
| 2026.03.18 | ₩54,135 | ₩54,135 | ₩54,135 | ₩54,135 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩54,911 | ₩54,911 | ₩54,911 | ₩54,911 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩54,623 | ₩54,864 | ₩54,623 | ₩54,756 | +0.24% | 4.1천 |
|---|
| 2026.03.13 | ₩54,730 | ₩54,730 | ₩54,361 | ₩54,361 | -0.67% | 4.9천 |
|---|
| 2026.03.12 | ₩54,623 | ₩54,811 | ₩54,623 | ₩54,638 | +0.03% | 1.3천 |
|---|
| 2026.03.11 | ₩55,025 | ₩55,025 | ₩54,838 | ₩54,883 | -0.26% | 900 |
|---|
| 2026.03.10 | ₩55,434 | ₩55,434 | ₩54,827 | ₩54,827 | -1.10% | 900 |
|---|
| 2026.03.09 | ₩53,979 | ₩55,019 | ₩53,979 | ₩55,019 | +1.93% | 700 |
|---|
| 2026.03.06 | ₩55,025 | ₩55,025 | ₩54,914 | ₩54,914 | -0.20% | 200 |
|---|
| 2026.03.05 | ₩55,159 | ₩55,159 | ₩54,852 | ₩55,103 | -0.10% | 600 |
|---|
| 2026.03.04 | ₩55,669 | ₩56,014 | ₩55,669 | ₩56,014 | +0.62% | 2.3천 |
|---|
| 2026.03.03 | ₩55,790 | ₩55,790 | ₩54,978 | ₩55,642 | -0.26% | 1.1천 |
|---|
| 2026.03.02 | ₩56,889 | ₩56,889 | ₩56,527 | ₩56,742 | -0.26% | 4.4천 |
|---|
| 2026.02.27 | ₩56,983 | ₩57,185 | ₩56,782 | ₩57,022 | +0.07% | 1.8천 |
|---|
| 2026.02.26 | ₩56,729 | ₩56,903 | ₩56,675 | ₩56,852 | +0.22% | 900 |
|---|
| 2026.02.25 | ₩56,755 | ₩57,037 | ₩56,755 | ₩56,944 | +0.33% | 3.6천 |
|---|
| 2026.02.24 | ₩56,704 | ₩57,024 | ₩56,704 | ₩56,896 | +0.34% | 2.8천 |
|---|
| 2026.02.23 | ₩56,680 | ₩56,755 | ₩56,568 | ₩56,568 | -0.20% | 2.8천 |
|---|
| 2026.02.20 | ₩56,742 | ₩57,010 | ₩56,742 | ₩56,914 | +0.30% | 1.8천 |
|---|
| 2026.02.19 | ₩56,688 | ₩56,817 | ₩56,621 | ₩56,817 | +0.23% | 1.4천 |
|---|
| 2026.02.18 | ₩56,943 | ₩57,010 | ₩56,715 | ₩56,950 | +0.01% | 5.4천 |
|---|
| 2026.02.17 | ₩56,447 | ₩56,621 | ₩56,433 | ₩56,621 | +0.31% | 900 |
|---|
| 2026.02.13 | ₩56,863 | ₩56,957 | ₩56,661 | ₩56,692 | -0.30% | 5.4천 |
|---|
| 2026.02.12 | ₩56,702 | ₩56,876 | ₩56,420 | ₩56,589 | -0.20% | 5.7천 |
|---|
| 2026.02.11 | ₩57,191 | ₩57,399 | ₩57,191 | ₩57,332 | +0.25% | 2.8천 |
|---|
| 2026.02.10 | ₩57,117 | ₩57,225 | ₩57,091 | ₩57,091 | -0.05% | 1.3천 |
|---|
| 2026.02.09 | ₩57,037 | ₩57,144 | ₩56,963 | ₩57,111 | +0.13% | 2.6천 |
|---|
| 2026.02.06 | ₩56,715 | ₩56,997 | ₩56,715 | ₩56,950 | +0.41% | 1.4만 |
|---|
| 2026.02.05 | ₩56,045 | ₩56,112 | ₩55,884 | ₩55,957 | -0.16% | 9.1천 |
|---|
| 2026.02.04 | ₩56,460 | ₩56,514 | ₩56,232 | ₩56,475 | +0.03% | 2.8천 |
|---|
| 2026.02.03 | ₩55,267 | ₩55,656 | ₩55,267 | ₩55,656 | +0.70% | 4.1천 |
|---|
| 2026.02.02 | ₩54,905 | ₩55,428 | ₩54,797 | ₩55,428 | +0.95% | 4.5천 |
|---|
| 2026.01.30 | ₩54,898 | ₩54,898 | ₩54,898 | ₩54,898 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩54,663 | ₩54,663 | ₩54,614 | ₩54,614 | -0.09% | 500 |
|---|
| 2026.01.28 | ₩54,194 | ₩54,234 | ₩54,194 | ₩54,234 | +0.07% | 200 |
|---|
| 2026.01.27 | ₩54,583 | ₩54,842 | ₩54,583 | ₩54,842 | +0.47% | 900 |
|---|
| 2026.01.26 | ₩54,247 | ₩54,247 | ₩54,180 | ₩54,180 | -0.12% | 700 |
|---|
| 2026.01.23 | ₩53,605 | ₩53,920 | ₩53,605 | ₩53,920 | +0.59% | 800 |
|---|
| 2026.01.22 | ₩53,859 | ₩53,885 | ₩53,805 | ₩53,879 | +0.04% | 1.2만 |
|---|
| 2026.01.21 | ₩53,403 | ₩53,503 | ₩53,268 | ₩53,503 | +0.19% | 1.5천 |
|---|
| 2026.01.20 | ₩53,000 | ₩53,148 | ₩53,000 | ₩53,023 | +0.04% | 1천 |
|---|
| 2026.01.16 | ₩53,617 | ₩53,671 | ₩53,617 | ₩53,671 | +0.10% | 200 |
|---|
| 2026.01.15 | ₩53,778 | ₩53,778 | ₩53,687 | ₩53,687 | -0.17% | 200 |
|---|
| 2026.01.14 | ₩53,859 | ₩53,859 | ₩53,849 | ₩53,849 | -0.02% | 1.5천 |
|---|
| 2026.01.13 | ₩53,416 | ₩53,416 | ₩53,333 | ₩53,333 | -0.16% | 400 |
|---|
| 2026.01.12 | ₩53,248 | ₩53,328 | ₩53,188 | ₩53,328 | +0.15% | 5.8천 |
|---|
| 2026.01.09 | ₩52,772 | ₩53,322 | ₩52,772 | ₩53,258 | +0.92% | 2천 |
|---|
| 2026.01.08 | ₩52,678 | ₩52,792 | ₩52,678 | ₩52,792 | +0.22% | 1천 |
|---|
| 2026.01.07 | ₩52,491 | ₩52,491 | ₩52,185 | ₩52,185 | -0.58% | 1.5천 |
|---|
| 2026.01.06 | ₩52,678 | ₩52,766 | ₩52,629 | ₩52,629 | -0.09% | 900 |
|---|
| 2026.01.05 | ₩52,450 | ₩52,450 | ₩52,450 | ₩52,450 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩51,766 | ₩52,233 | ₩51,766 | ₩52,233 | +0.90% | 100 |
|---|
| 2025.12.31 | ₩51,874 | ₩51,874 | ₩51,679 | ₩51,679 | -0.37% | 1.2천 |
|---|
| 2025.12.30 | ₩52,062 | ₩52,062 | ₩52,062 | ₩52,062 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩52,145 | ₩52,145 | ₩52,145 | ₩52,145 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩52,216 | ₩52,216 | ₩52,216 | ₩52,216 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,155 | ₩52,216 | ₩52,102 | ₩52,216 | +0.12% | 400 |
|---|
| 2025.12.23 | ₩52,169 | ₩52,169 | ₩51,961 | ₩51,961 | -0.40% | 200 |
|---|
| 2025.12.22 | ₩52,115 | ₩52,115 | ₩51,961 | ₩51,961 | -0.30% | 3.4천 |
|---|
| 2025.12.19 | ₩51,986 | ₩52,088 | ₩51,799 | ₩51,799 | -0.36% | 1.9천 |
|---|
| 2025.12.18 | ₩51,901 | ₩51,901 | ₩51,644 | ₩51,644 | -0.49% | 600 |
|---|
| 2025.12.17 | ₩51,670 | ₩51,670 | ₩51,670 | ₩51,670 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩51,847 | ₩51,914 | ₩51,599 | ₩51,635 | -0.41% | 2.5만 |
|---|
| 2025.12.15 | ₩52,222 | ₩52,330 | ₩52,142 | ₩52,243 | +0.04% | 5.5천 |
|---|
| 2025.12.12 | ₩52,008 | ₩52,115 | ₩51,883 | ₩51,883 | -0.24% | 1.7천 |
|---|
| 2025.12.11 | ₩52,079 | ₩52,079 | ₩52,079 | ₩52,079 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩51,337 | ₩51,758 | ₩51,337 | ₩51,758 | +0.82% | 500 |
|---|
| 2025.12.09 | ₩51,163 | ₩51,163 | ₩50,868 | ₩50,868 | -0.58% | 1.6천 |
|---|
| 2025.12.08 | ₩51,096 | ₩51,136 | ₩50,954 | ₩50,954 | -0.28% | 1.7천 |
|---|
| 2025.12.05 | ₩51,378 | ₩51,378 | ₩51,042 | ₩51,042 | -0.65% | 4.3천 |
|---|
| 2025.12.04 | ₩51,471 | ₩51,471 | ₩51,089 | ₩51,089 | -0.74% | 1.6천 |
|---|
| 2025.12.03 | ₩51,337 | ₩51,418 | ₩51,337 | ₩51,418 | +0.16% | 400 |
|---|
| 2025.12.02 | ₩50,850 | ₩51,015 | ₩50,850 | ₩50,975 | +0.25% | 1.4천 |
|---|
| 2025.12.01 | ₩51,111 | ₩51,111 | ₩50,868 | ₩50,868 | -0.47% | 4.2천 |
|---|
| 2025.11.28 | ₩51,128 | ₩51,128 | ₩51,128 | ₩51,128 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩50,774 | ₩50,975 | ₩50,774 | ₩50,845 | +0.14% | 800 |
|---|
| 2025.11.25 | ₩50,425 | ₩50,623 | ₩50,365 | ₩50,623 | +0.39% | 4.1천 |
|---|
| 2025.11.24 | ₩49,862 | ₩50,077 | ₩49,862 | ₩49,945 | +0.17% | 1.3천 |
|---|
| 2025.11.21 | ₩49,259 | ₩50,098 | ₩49,259 | ₩49,979 | +1.46% | 900 |
|---|
| 2025.11.20 | ₩48,990 | ₩49,015 | ₩48,990 | ₩49,015 | +0.05% | 400 |
|---|
| 2025.11.19 | ₩49,527 | ₩49,550 | ₩49,527 | ₩49,550 | +0.05% | 300 |
|---|
| 2025.11.18 | ₩49,969 | ₩49,969 | ₩49,822 | ₩49,822 | -0.30% | 600 |
|---|
| 2025.11.17 | ₩50,211 | ₩50,211 | ₩49,759 | ₩49,759 | -0.90% | 1.3천 |
|---|
| 2025.11.14 | ₩50,358 | ₩50,358 | ₩50,358 | ₩50,358 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩50,855 | ₩50,855 | ₩50,506 | ₩50,526 | -0.65% | 2.5천 |
|---|
| 2025.11.12 | ₩50,727 | ₩50,801 | ₩50,704 | ₩50,704 | -0.04% | 1.4천 |
|---|
| 2025.11.11 | ₩50,403 | ₩50,551 | ₩50,251 | ₩50,551 | +0.30% | 1.2천 |
|---|
| 2025.11.10 | ₩49,621 | ₩49,900 | ₩49,473 | ₩49,900 | +0.56% | 1.4천 |
|---|
| 2025.11.07 | ₩49,098 | ₩49,438 | ₩49,098 | ₩49,438 | +0.69% | 4.6천 |
|---|
| 2025.11.06 | ₩49,232 | ₩49,232 | ₩49,091 | ₩49,177 | -0.11% | 2.3천 |
|---|
| 2025.11.05 | ₩49,044 | ₩49,111 | ₩48,736 | ₩49,051 | +0.01% | 1.3만 |
|---|
| 2025.11.04 | ₩48,843 | ₩48,843 | ₩48,776 | ₩48,789 | -0.11% | 400 |
|---|
| 2025.11.03 | ₩48,988 | ₩49,019 | ₩48,988 | ₩49,019 | +0.06% | 400 |
|---|
| 2025.10.31 | ₩49,084 | ₩49,245 | ₩49,084 | ₩49,241 | +0.32% | 1.1천 |
|---|
| 2025.10.30 | ₩49,259 | ₩49,366 | ₩49,165 | ₩49,165 | -0.19% | 5.3천 |
|---|
| 2025.10.29 | ₩49,621 | ₩49,768 | ₩49,340 | ₩49,340 | -0.56% | 4.7천 |
|---|
| 2025.10.28 | ₩49,668 | ₩49,668 | ₩49,668 | ₩49,668 | 0.00% | 600 |
|---|
| 2025.10.27 | ₩49,884 | ₩49,992 | ₩49,884 | ₩49,992 | +0.22% | 600 |
|---|
| 2025.10.24 | ₩49,728 | ₩49,741 | ₩49,665 | ₩49,665 | -0.13% | 1.1천 |
|---|
| 2025.10.23 | ₩49,500 | ₩49,741 | ₩49,500 | ₩49,701 | +0.41% | 1.8천 |
|---|
| 2025.10.22 | ₩49,465 | ₩49,527 | ₩49,393 | ₩49,456 | -0.02% | 5.6천 |
|---|
| 2025.10.21 | ₩49,560 | ₩49,621 | ₩49,480 | ₩49,496 | -0.13% | 5.1천 |
|---|
| 2025.10.20 | ₩49,543 | ₩49,642 | ₩49,543 | ₩49,642 | +0.20% | 400 |
|---|
| 2025.10.17 | ₩49,272 | ₩49,539 | ₩49,272 | ₩49,539 | +0.54% | 200 |
|---|
| 2025.10.16 | ₩49,393 | ₩49,460 | ₩49,057 | ₩49,202 | -0.39% | 1.7천 |
|---|
| 2025.10.15 | ₩49,339 | ₩49,339 | ₩49,147 | ₩49,147 | -0.39% | 200 |
|---|
| 2025.10.14 | ₩48,561 | ₩49,111 | ₩48,561 | ₩49,019 | +0.94% | 4천 |
|---|
| 2025.10.13 | ₩48,803 | ₩48,803 | ₩48,729 | ₩48,792 | -0.02% | 1천 |
|---|
| 2025.10.10 | ₩49,232 | ₩49,346 | ₩48,432 | ₩48,432 | -1.62% | 1천 |
|---|