시장 데이터를 불러오는 중
전체 종목
Guinness Atkinson Dividend Builder ETF 과거 주가
Guinness Atkinson Dividend Builder ETF · DIVS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Guinness Atkinson Dividend Builder ETF · DIVS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,029 | ₩45,139 | ₩45,028 | ₩45,139 | +0.24% | 800 |
| 2026.10.08 | ₩44,879 | ₩44,879 | ₩44,879 | ₩44,879 | 0.00% | 100 |
| 2026.10.07 | ₩44,740 | ₩44,740 | ₩44,740 | ₩44,740 | 0.00% | 100 |
| 2026.10.06 | ₩45,036 | ₩45,036 | ₩44,976 | ₩44,976 | -0.13% | 800 |
| 2026.10.05 | ₩44,436 | ₩44,645 | ₩44,436 | ₩44,645 | +0.47% | 200 |
| 2026.10.02 | ₩44,555 | ₩44,555 | ₩44,548 | ₩44,548 | -0.02% | 400 |
| 2026.10.01 | ₩44,152 | ₩44,152 | ₩44,152 | ₩44,152 | 0.00% | 100 |
| 2026.09.30 | ₩44,501 | ₩44,501 | ₩44,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,178 |
| -0.73% |
| 1.6천 |
| 2026.09.29 | ₩44,595 | ₩44,595 | ₩44,446 | ₩44,477 | -0.26% | 600 |
|---|
| 2026.09.28 | ₩44,541 | ₩44,818 | ₩44,541 | ₩44,640 | +0.22% | 600 |
|---|
| 2026.09.25 | ₩44,728 | ₩44,810 | ₩44,675 | ₩44,810 | +0.18% | 2.3천 |
|---|
| 2026.09.24 | ₩44,735 | ₩44,735 | ₩44,652 | ₩44,652 | -0.19% | 1.5천 |
|---|
| 2026.09.23 | ₩44,649 | ₩44,788 | ₩44,649 | ₩44,748 | +0.22% | 1.1천 |
|---|
| 2026.09.22 | ₩45,236 | ₩45,236 | ₩45,176 | ₩45,176 | -0.13% | 1.2천 |
|---|
| 2026.09.21 | ₩45,111 | ₩45,111 | ₩45,111 | ₩45,111 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩44,555 | ₩44,762 | ₩44,555 | ₩44,762 | +0.46% | 1.2천 |
|---|
| 2026.09.17 | ₩44,992 | ₩44,992 | ₩44,992 | ₩44,992 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩44,835 | ₩44,835 | ₩44,665 | ₩44,665 | -0.38% | 300 |
|---|
| 2026.09.15 | ₩44,922 | ₩44,966 | ₩44,886 | ₩44,886 | -0.08% | 1.1천 |
|---|
| 2026.09.14 | ₩45,240 | ₩45,240 | ₩45,240 | ₩45,240 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩45,203 | ₩45,256 | ₩45,156 | ₩45,156 | -0.10% | 1.3천 |
|---|
| 2026.09.10 | ₩44,955 | ₩44,955 | ₩44,895 | ₩44,895 | -0.13% | 4천 |
|---|
| 2026.09.09 | ₩45,203 | ₩45,249 | ₩44,955 | ₩45,157 | -0.10% | 7.1천 |
|---|
| 2026.09.08 | ₩45,891 | ₩45,891 | ₩45,769 | ₩45,769 | -0.26% | 2.3천 |
|---|
| 2026.09.04 | ₩45,991 | ₩45,991 | ₩45,964 | ₩45,964 | -0.06% | 700 |
|---|
| 2026.09.03 | ₩46,071 | ₩46,071 | ₩46,058 | ₩46,058 | -0.03% | 200 |
|---|
| 2026.09.02 | ₩45,791 | ₩45,791 | ₩45,791 | ₩45,791 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩46,212 | ₩46,212 | ₩45,811 | ₩45,819 | -0.85% | 800 |
|---|
| 2026.08.31 | ₩46,246 | ₩46,246 | ₩46,246 | ₩46,246 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩46,626 | ₩46,626 | ₩46,372 | ₩46,462 | -0.35% | 1천 |
|---|
| 2026.08.27 | ₩46,666 | ₩46,666 | ₩46,479 | ₩46,566 | -0.21% | 2.9천 |
|---|
| 2026.08.26 | ₩46,733 | ₩46,746 | ₩46,639 | ₩46,701 | -0.07% | 4.2천 |
|---|
| 2026.08.25 | ₩46,559 | ₩46,599 | ₩46,559 | ₩46,599 | +0.09% | 700 |
|---|
| 2026.08.24 | ₩46,746 | ₩46,746 | ₩46,674 | ₩46,674 | -0.15% | 2.6천 |
|---|
| 2026.08.21 | ₩46,579 | ₩46,579 | ₩46,579 | ₩46,579 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩46,332 | ₩46,332 | ₩46,237 | ₩46,237 | -0.20% | 1.2천 |
|---|
| 2026.08.19 | ₩46,345 | ₩46,372 | ₩46,320 | ₩46,321 | -0.05% | 900 |
|---|
| 2026.08.18 | ₩46,074 | ₩46,074 | ₩46,074 | ₩46,074 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,372 | ₩46,372 | ₩46,193 | ₩46,193 | -0.39% | 700 |
|---|
| 2026.08.14 | ₩46,532 | ₩46,532 | ₩46,532 | ₩46,532 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩46,713 | ₩46,776 | ₩46,563 | ₩46,776 | +0.13% | 4.2천 |
|---|
| 2026.08.12 | ₩46,693 | ₩46,730 | ₩46,679 | ₩46,710 | +0.04% | 1.5천 |
|---|
| 2026.08.11 | ₩46,800 | ₩46,800 | ₩46,773 | ₩46,786 | -0.03% | 600 |
|---|
| 2026.08.10 | ₩46,813 | ₩46,813 | ₩46,781 | ₩46,781 | -0.07% | 400 |
|---|
| 2026.08.07 | ₩46,900 | ₩46,900 | ₩46,833 | ₩46,887 | -0.03% | 1.5천 |
|---|
| 2026.08.06 | ₩46,663 | ₩46,663 | ₩46,663 | ₩46,663 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,693 | ₩46,729 | ₩46,646 | ₩46,729 | +0.08% | 800 |
|---|
| 2026.08.04 | ₩45,944 | ₩46,520 | ₩45,944 | ₩46,520 | +1.25% | 2.2천 |
|---|
| 2026.08.03 | ₩45,757 | ₩45,899 | ₩45,757 | ₩45,899 | +0.31% | 3.5천 |
|---|
| 2026.07.31 | ₩45,757 | ₩45,757 | ₩45,752 | ₩45,752 | -0.01% | 400 |
|---|
| 2026.07.30 | ₩45,751 | ₩45,791 | ₩45,751 | ₩45,791 | +0.09% | 500 |
|---|
| 2026.07.29 | ₩45,449 | ₩45,449 | ₩45,449 | ₩45,449 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩45,543 | ₩45,711 | ₩45,537 | ₩45,711 | +0.37% | 5.6천 |
|---|
| 2026.07.27 | ₩44,822 | ₩44,907 | ₩44,798 | ₩44,907 | +0.19% | 2.9천 |
|---|
| 2026.07.24 | ₩44,621 | ₩44,621 | ₩44,528 | ₩44,528 | -0.21% | 300 |
|---|
| 2026.07.23 | ₩44,135 | ₩44,135 | ₩44,135 | ₩44,135 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,474 | ₩44,474 | ₩44,412 | ₩44,412 | -0.14% | 400 |
|---|
| 2026.07.21 | ₩44,327 | ₩44,327 | ₩44,267 | ₩44,267 | -0.14% | 100 |
|---|
| 2026.07.20 | ₩44,514 | ₩44,514 | ₩44,334 | ₩44,334 | -0.41% | 1.4천 |
|---|
| 2026.07.17 | ₩44,568 | ₩44,621 | ₩44,381 | ₩44,428 | -0.31% | 7.7천 |
|---|
| 2026.07.16 | ₩44,568 | ₩44,661 | ₩44,568 | ₩44,661 | +0.21% | 1.3천 |
|---|
| 2026.07.15 | ₩44,339 | ₩44,339 | ₩44,339 | ₩44,339 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,347 | ₩44,347 | ₩44,234 | ₩44,234 | -0.26% | 1.1천 |
|---|
| 2026.07.13 | ₩44,528 | ₩44,581 | ₩44,458 | ₩44,458 | -0.16% | 400 |
|---|
| 2026.07.10 | ₩44,528 | ₩44,588 | ₩44,528 | ₩44,580 | +0.12% | 400 |
|---|
| 2026.07.09 | ₩44,448 | ₩44,448 | ₩44,341 | ₩44,341 | -0.24% | 200 |
|---|
| 2026.07.08 | ₩44,100 | ₩44,367 | ₩44,100 | ₩44,269 | +0.38% | 1.8천 |
|---|
| 2026.07.07 | ₩44,608 | ₩44,608 | ₩44,488 | ₩44,552 | -0.13% | 1.3천 |
|---|
| 2026.07.06 | ₩44,448 | ₩44,609 | ₩44,448 | ₩44,609 | +0.36% | 500 |
|---|
| 2026.07.02 | ₩44,274 | ₩44,425 | ₩44,274 | ₩44,425 | +0.34% | 1.1천 |
|---|
| 2026.07.01 | ₩43,713 | ₩43,853 | ₩43,713 | ₩43,812 | +0.23% | 1.6천 |
|---|
| 2026.06.30 | ₩43,739 | ₩43,809 | ₩43,739 | ₩43,809 | +0.16% | 900 |
|---|
| 2026.06.29 | ₩43,592 | ₩43,709 | ₩43,592 | ₩43,709 | +0.27% | 600 |
|---|
| 2026.06.26 | ₩43,499 | ₩43,499 | ₩43,388 | ₩43,388 | -0.25% | 1.2천 |
|---|
| 2026.06.25 | ₩43,719 | ₩43,833 | ₩43,512 | ₩43,512 | -0.47% | 1.4천 |
|---|
| 2026.06.24 | ₩43,496 | ₩43,512 | ₩43,357 | ₩43,357 | -0.32% | 1.4천 |
|---|
| 2026.06.23 | ₩43,385 | ₩43,385 | ₩43,325 | ₩43,361 | -0.06% | 600 |
|---|
| 2026.06.22 | ₩43,658 | ₩43,658 | ₩43,658 | ₩43,658 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩43,739 | ₩43,779 | ₩43,739 | ₩43,779 | +0.09% | 300 |
|---|
| 2026.06.17 | ₩44,194 | ₩44,234 | ₩43,643 | ₩43,643 | -1.25% | 700 |
|---|
| 2026.06.16 | ₩43,967 | ₩44,341 | ₩43,967 | ₩44,184 | +0.50% | 7.2천 |
|---|
| 2026.06.15 | ₩44,207 | ₩44,207 | ₩44,146 | ₩44,146 | -0.14% | 600 |
|---|
| 2026.06.12 | ₩43,739 | ₩43,940 | ₩43,739 | ₩43,940 | +0.46% | 1.1천 |
|---|
| 2026.06.11 | ₩43,619 | ₩43,832 | ₩43,365 | ₩43,832 | +0.49% | 1.8천 |
|---|
| 2026.06.10 | ₩43,085 | ₩43,445 | ₩43,085 | ₩43,313 | +0.53% | 900 |
|---|
| 2026.06.09 | ₩43,566 | ₩43,759 | ₩43,111 | ₩43,552 | -0.03% | 2.5천 |
|---|
| 2026.06.08 | ₩43,419 | ₩43,512 | ₩43,312 | ₩43,328 | -0.21% | 1.5천 |
|---|
| 2026.06.05 | ₩43,860 | ₩43,860 | ₩43,379 | ₩43,379 | -1.10% | 2.2천 |
|---|
| 2026.06.04 | ₩43,940 | ₩43,993 | ₩43,900 | ₩43,961 | +0.05% | 9.6천 |
|---|
| 2026.06.03 | ₩43,846 | ₩43,913 | ₩43,758 | ₩43,758 | -0.20% | 2천 |
|---|
| 2026.06.02 | ₩43,833 | ₩43,947 | ₩43,739 | ₩43,947 | +0.26% | 3.3천 |
|---|
| 2026.06.01 | ₩43,485 | ₩43,632 | ₩43,485 | ₩43,632 | +0.34% | 900 |
|---|
| 2026.05.29 | ₩43,779 | ₩43,886 | ₩43,646 | ₩43,646 | -0.31% | 4.7천 |
|---|
| 2026.05.28 | ₩43,659 | ₩43,900 | ₩43,659 | ₩43,713 | +0.12% | 1.5천 |
|---|
| 2026.05.27 | ₩43,884 | ₩43,884 | ₩43,884 | ₩43,884 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,933 | ₩43,933 | ₩43,813 | ₩43,813 | -0.27% | 700 |
|---|
| 2026.05.22 | ₩43,759 | ₩43,820 | ₩43,759 | ₩43,820 | +0.14% | 200 |
|---|
| 2026.05.21 | ₩43,272 | ₩43,699 | ₩43,158 | ₩43,665 | +0.91% | 3.9천 |
|---|
| 2026.05.20 | ₩43,298 | ₩43,498 | ₩43,178 | ₩43,498 | +0.46% | 2.7천 |
|---|
| 2026.05.19 | ₩43,405 | ₩43,419 | ₩43,258 | ₩43,258 | -0.34% | 1.3천 |
|---|
| 2026.05.18 | ₩43,419 | ₩43,526 | ₩43,419 | ₩43,516 | +0.22% | 600 |
|---|
| 2026.05.15 | ₩43,205 | ₩43,205 | ₩43,098 | ₩43,113 | -0.21% | 2.5천 |
|---|
| 2026.05.14 | ₩43,425 | ₩43,425 | ₩43,367 | ₩43,392 | -0.08% | 800 |
|---|
| 2026.05.13 | ₩42,764 | ₩42,996 | ₩42,764 | ₩42,996 | +0.54% | 5.2천 |
|---|
| 2026.05.12 | ₩42,978 | ₩43,008 | ₩42,844 | ₩43,008 | +0.07% | 1.2천 |
|---|
| 2026.05.11 | ₩43,071 | ₩43,133 | ₩43,031 | ₩43,133 | +0.14% | 800 |
|---|
| 2026.05.08 | ₩43,272 | ₩43,298 | ₩43,209 | ₩43,209 | -0.15% | 4.5천 |
|---|
| 2026.05.07 | ₩43,352 | ₩43,387 | ₩43,155 | ₩43,155 | -0.45% | 1.2천 |
|---|
| 2026.05.06 | ₩43,539 | ₩43,802 | ₩43,539 | ₩43,802 | +0.60% | 7.8천 |
|---|
| 2026.05.05 | ₩42,978 | ₩43,186 | ₩42,978 | ₩43,186 | +0.49% | 6.2천 |
|---|
| 2026.05.04 | ₩43,055 | ₩43,055 | ₩43,055 | ₩43,055 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩43,726 | ₩43,739 | ₩43,481 | ₩43,481 | -0.56% | 500 |
|---|
| 2026.04.30 | ₩43,131 | ₩43,459 | ₩43,131 | ₩43,456 | +0.75% | 4.5천 |
|---|
| 2026.04.29 | ₩43,011 | ₩43,011 | ₩43,011 | ₩43,011 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩43,325 | ₩43,325 | ₩43,105 | ₩43,105 | -0.51% | 300 |
|---|
| 2026.04.27 | ₩43,459 | ₩43,499 | ₩43,360 | ₩43,360 | -0.23% | 1.3천 |
|---|
| 2026.04.24 | ₩43,592 | ₩43,678 | ₩43,592 | ₩43,678 | +0.20% | 6.1천 |
|---|
| 2026.04.23 | ₩43,532 | ₩43,532 | ₩43,532 | ₩43,532 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩43,154 | ₩43,154 | ₩43,154 | ₩43,154 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩42,987 | ₩42,987 | ₩42,987 | ₩42,987 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩43,392 | ₩43,392 | ₩43,352 | ₩43,365 | -0.06% | 1.3천 |
|---|
| 2026.04.17 | ₩43,479 | ₩43,552 | ₩43,468 | ₩43,468 | -0.02% | 1.7천 |
|---|
| 2026.04.16 | ₩42,804 | ₩42,831 | ₩42,784 | ₩42,821 | +0.04% | 3.7천 |
|---|
| 2026.04.15 | ₩42,510 | ₩42,764 | ₩42,510 | ₩42,737 | +0.53% | 5.3천 |
|---|
| 2026.04.14 | ₩42,757 | ₩42,817 | ₩42,737 | ₩42,801 | +0.10% | 1.6천 |
|---|
| 2026.04.13 | ₩42,096 | ₩42,547 | ₩42,096 | ₩42,547 | +1.07% | 600 |
|---|
| 2026.04.10 | ₩42,309 | ₩42,323 | ₩42,204 | ₩42,204 | -0.25% | 3.7천 |
|---|
| 2026.04.09 | ₩41,855 | ₩42,336 | ₩41,855 | ₩42,292 | +1.04% | 4.4천 |
|---|
| 2026.04.08 | ₩42,090 | ₩42,154 | ₩42,069 | ₩42,154 | +0.15% | 4.8천 |
|---|
| 2026.04.07 | ₩40,893 | ₩41,008 | ₩40,893 | ₩41,008 | +0.28% | 1.1천 |
|---|
| 2026.04.06 | ₩40,345 | ₩40,998 | ₩40,345 | ₩40,998 | +1.62% | 2.8천 |
|---|
| 2026.04.02 | ₩40,841 | ₩40,841 | ₩40,841 | ₩40,841 | 0.00% | 500 |
|---|
| 2026.04.01 | ₩40,719 | ₩40,771 | ₩40,666 | ₩40,771 | +0.13% | 4.9천 |
|---|
| 2026.03.31 | ₩40,265 | ₩40,566 | ₩40,158 | ₩40,566 | +0.75% | 1.8만 |
|---|
| 2026.03.30 | ₩39,957 | ₩40,011 | ₩39,777 | ₩39,790 | -0.42% | 2천 |
|---|
| 2026.03.27 | ₩39,867 | ₩40,024 | ₩39,663 | ₩39,758 | -0.27% | 2.7천 |
|---|
| 2026.03.26 | ₩40,623 | ₩40,623 | ₩40,078 | ₩40,092 | -1.31% | 4.8천 |
|---|
| 2026.03.25 | ₩40,679 | ₩40,679 | ₩40,560 | ₩40,586 | -0.23% | 400 |
|---|
| 2026.03.24 | ₩40,145 | ₩40,439 | ₩40,145 | ₩40,378 | +0.58% | 600 |
|---|
| 2026.03.23 | ₩40,479 | ₩40,552 | ₩40,479 | ₩40,552 | +0.18% | 500 |
|---|
| 2026.03.20 | ₩40,692 | ₩40,692 | ₩40,118 | ₩40,118 | -1.41% | 700 |
|---|
| 2026.03.19 | ₩40,719 | ₩40,893 | ₩40,719 | ₩40,893 | +0.43% | 3.8천 |
|---|
| 2026.03.18 | ₩41,401 | ₩41,448 | ₩41,013 | ₩41,013 | -0.94% | 1.2천 |
|---|
| 2026.03.17 | ₩42,082 | ₩42,082 | ₩41,969 | ₩41,969 | -0.27% | 2.6천 |
|---|
| 2026.03.16 | ₩41,935 | ₩41,975 | ₩41,935 | ₩41,965 | +0.07% | 900 |
|---|
| 2026.03.13 | ₩41,514 | ₩41,514 | ₩41,401 | ₩41,405 | -0.26% | 5.6천 |
|---|
| 2026.03.12 | ₩41,828 | ₩41,828 | ₩41,611 | ₩41,611 | -0.52% | 3.1천 |
|---|
| 2026.03.11 | ₩42,015 | ₩42,170 | ₩41,962 | ₩42,170 | +0.37% | 1.2천 |
|---|
| 2026.03.10 | ₩42,497 | ₩42,630 | ₩42,402 | ₩42,402 | -0.22% | 600 |
|---|
| 2026.03.09 | ₩42,015 | ₩42,777 | ₩42,015 | ₩42,617 | +1.43% | 4.8천 |
|---|
| 2026.03.06 | ₩42,684 | ₩42,684 | ₩42,684 | ₩42,684 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩42,911 | ₩42,995 | ₩42,811 | ₩42,995 | +0.20% | 4.7천 |
|---|
| 2026.03.04 | ₩43,412 | ₩43,606 | ₩43,405 | ₩43,536 | +0.29% | 1.1만 |
|---|
| 2026.03.03 | ₩43,552 | ₩43,659 | ₩43,081 | ₩43,477 | -0.17% | 2.4천 |
|---|
| 2026.03.02 | ₩44,301 | ₩44,367 | ₩44,194 | ₩44,335 | +0.08% | 1.4천 |
|---|
| 2026.02.27 | ₩44,675 | ₩44,715 | ₩44,675 | ₩44,715 | +0.09% | 900 |
|---|
| 2026.02.26 | ₩44,394 | ₩44,404 | ₩44,140 | ₩44,404 | +0.02% | 2.1천 |
|---|
| 2026.02.25 | ₩44,207 | ₩44,381 | ₩44,207 | ₩44,337 | +0.29% | 2.9천 |
|---|
| 2026.02.24 | ₩44,528 | ₩44,597 | ₩44,514 | ₩44,597 | +0.16% | 900 |
|---|
| 2026.02.23 | ₩44,087 | ₩44,367 | ₩44,087 | ₩44,203 | +0.26% | 3천 |
|---|
| 2026.02.20 | ₩44,301 | ₩44,357 | ₩43,753 | ₩44,357 | +0.13% | 4.9만 |
|---|
| 2026.02.19 | ₩44,073 | ₩44,234 | ₩44,073 | ₩44,170 | +0.22% | 3.6천 |
|---|
| 2026.02.18 | ₩44,361 | ₩44,408 | ₩44,234 | ₩44,294 | -0.15% | 4.2천 |
|---|
| 2026.02.17 | ₩44,100 | ₩44,327 | ₩44,100 | ₩44,322 | +0.50% | 4.7천 |
|---|
| 2026.02.13 | ₩44,287 | ₩44,621 | ₩44,287 | ₩44,488 | +0.45% | 800 |
|---|
| 2026.02.12 | ₩44,636 | ₩44,636 | ₩44,333 | ₩44,333 | -0.68% | 1.6천 |
|---|
| 2026.02.11 | ₩44,555 | ₩44,679 | ₩44,555 | ₩44,628 | +0.16% | 3.7천 |
|---|
| 2026.02.10 | ₩44,488 | ₩44,621 | ₩44,484 | ₩44,494 | +0.02% | 9.9천 |
|---|
| 2026.02.09 | ₩44,361 | ₩44,420 | ₩44,361 | ₩44,420 | +0.13% | 600 |
|---|
| 2026.02.06 | ₩44,100 | ₩44,309 | ₩44,087 | ₩44,309 | +0.47% | 6.7천 |
|---|
| 2026.02.05 | ₩43,659 | ₩43,926 | ₩43,659 | ₩43,673 | +0.03% | 3천 |
|---|
| 2026.02.04 | ₩43,662 | ₩43,662 | ₩43,539 | ₩43,570 | -0.21% | 1.1천 |
|---|
| 2026.02.03 | ₩43,111 | ₩43,360 | ₩43,098 | ₩43,360 | +0.58% | 3.8천 |
|---|
| 2026.02.02 | ₩42,603 | ₩43,292 | ₩42,603 | ₩43,292 | +1.62% | 900 |
|---|
| 2026.01.30 | ₩42,951 | ₩42,951 | ₩42,684 | ₩42,821 | -0.30% | 2.1천 |
|---|
| 2026.01.29 | ₩42,930 | ₩42,930 | ₩42,930 | ₩42,930 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩42,404 | ₩42,483 | ₩42,404 | ₩42,470 | +0.15% | 2.1천 |
|---|
| 2026.01.27 | ₩42,563 | ₩42,629 | ₩42,563 | ₩42,606 | +0.10% | 600 |
|---|
| 2026.01.26 | ₩42,109 | ₩42,352 | ₩42,109 | ₩42,330 | +0.52% | 3.2천 |
|---|
| 2026.01.23 | ₩41,842 | ₩42,164 | ₩41,842 | ₩42,164 | +0.77% | 1.3만 |
|---|
| 2026.01.22 | ₩42,057 | ₩42,122 | ₩42,029 | ₩42,048 | -0.02% | 6.8천 |
|---|
| 2026.01.21 | ₩41,855 | ₩41,949 | ₩41,534 | ₩41,843 | -0.03% | 2.6천 |
|---|
| 2026.01.20 | ₩42,015 | ₩42,015 | ₩41,735 | ₩41,815 | -0.48% | 1.1천 |
|---|
| 2026.01.16 | ₩42,203 | ₩42,309 | ₩42,203 | ₩42,256 | +0.13% | 5.1천 |
|---|
| 2026.01.15 | ₩42,177 | ₩42,243 | ₩42,068 | ₩42,068 | -0.26% | 1.1천 |
|---|
| 2026.01.14 | ₩41,899 | ₩41,950 | ₩41,775 | ₩41,950 | +0.12% | 5.8천 |
|---|
| 2026.01.13 | ₩41,788 | ₩41,788 | ₩41,788 | ₩41,788 | 0.00% | 1.2천 |
|---|
| 2026.01.12 | ₩41,775 | ₩41,850 | ₩41,775 | ₩41,850 | +0.18% | 1.3천 |
|---|
| 2026.01.09 | ₩41,534 | ₩41,637 | ₩41,494 | ₩41,615 | +0.19% | 1.8천 |
|---|
| 2026.01.08 | ₩41,407 | ₩41,427 | ₩41,361 | ₩41,427 | +0.05% | 800 |
|---|
| 2026.01.07 | ₩41,509 | ₩41,521 | ₩41,407 | ₩41,407 | -0.24% | 400 |
|---|
| 2026.01.06 | ₩41,708 | ₩41,788 | ₩41,668 | ₩41,782 | +0.18% | 1.6천 |
|---|
| 2026.01.05 | ₩41,174 | ₩41,574 | ₩41,174 | ₩41,468 | +0.71% | 5천 |
|---|
| 2026.01.02 | ₩41,334 | ₩41,361 | ₩41,334 | ₩41,346 | +0.03% | 1.6천 |
|---|
| 2025.12.31 | ₩41,427 | ₩41,427 | ₩41,329 | ₩41,329 | -0.24% | 800 |
|---|
| 2025.12.30 | ₩41,534 | ₩41,537 | ₩41,534 | ₩41,537 | +0.01% | 200 |
|---|
| 2025.12.29 | ₩41,628 | ₩41,708 | ₩41,562 | ₩41,599 | -0.07% | 2.5천 |
|---|
| 2025.12.26 | ₩41,640 | ₩41,721 | ₩41,628 | ₩41,721 | +0.20% | 6.3천 |
|---|
| 2025.12.24 | ₩41,588 | ₩41,628 | ₩41,588 | ₩41,628 | +0.10% | 600 |
|---|
| 2025.12.23 | ₩41,427 | ₩41,521 | ₩41,427 | ₩41,509 | +0.20% | 1.7천 |
|---|
| 2025.12.22 | ₩41,240 | ₩41,481 | ₩41,240 | ₩41,395 | +0.38% | 8.8천 |
|---|
| 2025.12.19 | ₩41,267 | ₩41,318 | ₩41,240 | ₩41,262 | -0.01% | 9.3천 |
|---|
| 2025.12.18 | ₩41,294 | ₩41,307 | ₩41,132 | ₩41,132 | -0.39% | 4.5천 |
|---|
| 2025.12.17 | ₩41,214 | ₩41,214 | ₩41,009 | ₩41,009 | -0.50% | 1.1천 |
|---|
| 2025.12.16 | ₩41,374 | ₩41,374 | ₩41,307 | ₩41,313 | -0.15% | 3.1천 |
|---|
| 2025.12.15 | ₩41,561 | ₩41,628 | ₩41,561 | ₩41,628 | +0.16% | 600 |
|---|
| 2025.12.12 | ₩41,561 | ₩41,596 | ₩41,370 | ₩41,434 | -0.31% | 5.7천 |
|---|
| 2025.12.11 | ₩42,149 | ₩42,350 | ₩42,149 | ₩42,350 | +0.48% | 400 |
|---|
| 2025.12.10 | ₩42,296 | ₩42,296 | ₩41,828 | ₩42,170 | -0.30% | 4.1천 |
|---|
| 2025.12.09 | ₩41,828 | ₩41,828 | ₩41,764 | ₩41,764 | -0.15% | 400 |
|---|
| 2025.12.08 | ₩41,788 | ₩41,831 | ₩41,788 | ₩41,831 | +0.10% | 300 |
|---|
| 2025.12.05 | ₩41,889 | ₩41,889 | ₩41,885 | ₩41,885 | -0.01% | 300 |
|---|
| 2025.12.04 | ₩42,056 | ₩42,069 | ₩41,839 | ₩41,839 | -0.51% | 1.6천 |
|---|
| 2025.12.03 | ₩41,628 | ₩41,947 | ₩41,628 | ₩41,947 | +0.77% | 300 |
|---|
| 2025.12.02 | ₩41,615 | ₩41,802 | ₩41,615 | ₩41,790 | +0.42% | 3.2천 |
|---|
| 2025.12.01 | ₩41,922 | ₩42,069 | ₩41,786 | ₩41,786 | -0.33% | 2.4천 |
|---|
| 2025.11.28 | ₩41,828 | ₩42,100 | ₩41,815 | ₩42,100 | +0.65% | 1.7천 |
|---|
| 2025.11.26 | ₩41,687 | ₩41,688 | ₩41,687 | ₩41,688 | +0.00% | 400 |
|---|
| 2025.11.25 | ₩41,200 | ₩41,607 | ₩41,200 | ₩41,607 | +0.99% | 1.3천 |
|---|
| 2025.11.24 | ₩41,093 | ₩41,294 | ₩41,093 | ₩41,175 | +0.20% | 5.4천 |
|---|
| 2025.11.21 | ₩41,194 | ₩41,194 | ₩41,168 | ₩41,168 | -0.06% | 400 |
|---|
| 2025.11.20 | ₩41,267 | ₩41,267 | ₩40,587 | ₩40,587 | -1.65% | 700 |
|---|
| 2025.11.19 | ₩41,105 | ₩41,105 | ₩40,839 | ₩40,949 | -0.38% | 4천 |
|---|
| 2025.11.18 | ₩40,973 | ₩41,065 | ₩40,839 | ₩41,065 | +0.23% | 2.3천 |
|---|
| 2025.11.17 | ₩40,946 | ₩41,063 | ₩40,933 | ₩41,063 | +0.28% | 500 |
|---|
| 2025.11.14 | ₩41,387 | ₩41,444 | ₩41,387 | ₩41,444 | +0.14% | 400 |
|---|
| 2025.11.13 | ₩41,748 | ₩41,762 | ₩41,589 | ₩41,589 | -0.38% | 1.3천 |
|---|
| 2025.11.12 | ₩41,775 | ₩41,828 | ₩41,775 | ₩41,812 | +0.09% | 1.2천 |
|---|
| 2025.11.11 | ₩41,574 | ₩41,620 | ₩41,574 | ₩41,620 | +0.11% | 1.1천 |
|---|
| 2025.11.10 | ₩41,601 | ₩41,601 | ₩41,067 | ₩41,227 | -0.90% | 6.5천 |
|---|
| 2025.11.07 | ₩42,577 | ₩42,577 | ₩40,706 | ₩40,894 | -3.95% | 4.7천 |
|---|
| 2025.11.06 | ₩40,920 | ₩40,920 | ₩40,706 | ₩40,765 | -0.38% | 8.9천 |
|---|
| 2025.11.05 | ₩40,960 | ₩41,076 | ₩40,960 | ₩41,076 | +0.28% | 6.3천 |
|---|
| 2025.11.04 | ₩40,933 | ₩40,933 | ₩40,893 | ₩40,893 | -0.10% | 200 |
|---|
| 2025.11.03 | ₩41,294 | ₩41,294 | ₩41,120 | ₩41,120 | -0.42% | 1천 |
|---|
| 2025.10.31 | ₩41,254 | ₩41,387 | ₩41,254 | ₩41,387 | +0.32% | 2.7천 |
|---|
| 2025.10.30 | ₩41,588 | ₩41,617 | ₩41,588 | ₩41,617 | +0.07% | 200 |
|---|
| 2025.10.29 | ₩41,935 | ₩41,935 | ₩41,748 | ₩41,748 | -0.45% | 800 |
|---|
| 2025.10.28 | ₩42,203 | ₩42,350 | ₩42,196 | ₩42,196 | -0.02% | 4.4천 |
|---|
| 2025.10.27 | ₩42,416 | ₩42,416 | ₩42,296 | ₩42,382 | -0.08% | 1천 |
|---|
| 2025.10.24 | ₩42,216 | ₩42,283 | ₩42,203 | ₩42,239 | +0.05% | 2.1천 |
|---|
| 2025.10.23 | ₩41,521 | ₩42,232 | ₩41,521 | ₩42,232 | +1.71% | 1.7천 |
|---|
| 2025.10.22 | ₩42,172 | ₩42,172 | ₩42,172 | ₩42,172 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩42,363 | ₩42,430 | ₩42,363 | ₩42,411 | +0.11% | 1.3천 |
|---|
| 2025.10.20 | ₩42,416 | ₩42,458 | ₩42,416 | ₩42,458 | +0.10% | 700 |
|---|
| 2025.10.17 | ₩42,162 | ₩42,335 | ₩42,162 | ₩42,335 | +0.41% | 1.3천 |
|---|
| 2025.10.16 | ₩42,229 | ₩42,229 | ₩42,090 | ₩42,090 | -0.33% | 800 |
|---|
| 2025.10.15 | ₩42,015 | ₩42,162 | ₩41,962 | ₩42,056 | +0.10% | 2.2천 |
|---|
| 2025.10.14 | ₩41,574 | ₩41,909 | ₩41,574 | ₩41,850 | +0.66% | 1.6천 |
|---|
| 2025.10.13 | ₩41,721 | ₩41,721 | ₩41,669 | ₩41,681 | -0.10% | 5천 |
|---|
| 2025.10.10 | ₩41,415 | ₩41,415 | ₩41,415 | ₩41,415 | 0.00% | 300 |
|---|