시장 데이터를 불러오는 중
전체 종목
Global X S&P 500 Quality Dividend ETF 과거 주가
Global X S&P 500 Quality Dividend ETF · QDIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X S&P 500 Quality Dividend ETF · QDIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,041 | ₩52,041 | ₩51,994 | ₩51,994 | -0.09% | 500 |
| 2026.10.08 | ₩51,533 | ₩52,038 | ₩51,372 | ₩52,038 | +0.98% | 1.9천 |
| 2026.10.07 | ₩51,265 | ₩51,433 | ₩51,092 | ₩51,092 | -0.34% | 1.6천 |
| 2026.10.06 | ₩51,252 | ₩51,346 | ₩51,252 | ₩51,346 | +0.18% | 3천 |
| 2026.10.05 | ₩51,096 | ₩51,096 | ₩51,096 | ₩51,096 | 0.00% | 300 |
| 2026.10.02 | ₩51,279 | ₩51,279 | ₩51,120 | ₩51,161 | -0.23% | 1.9천 |
| 2026.10.01 | ₩51,265 | ₩51,395 | ₩51,265 | ₩51,395 | +0.25% | 500 |
| 2026.09.30 | ₩51,493 | ₩51,493 | ₩51,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,098 |
| -0.77% |
| 400 |
| 2026.09.29 | ₩51,469 | ₩51,469 | ₩51,469 | ₩51,469 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩51,733 | ₩51,920 | ₩51,733 | ₩51,759 | +0.05% | 1.2천 |
|---|
| 2026.09.25 | ₩51,626 | ₩51,931 | ₩51,626 | ₩51,931 | +0.59% | 5.3천 |
|---|
| 2026.09.24 | ₩52,007 | ₩52,007 | ₩51,812 | ₩51,812 | -0.38% | 600 |
|---|
| 2026.09.23 | ₩52,428 | ₩52,428 | ₩52,127 | ₩52,127 | -0.57% | 700 |
|---|
| 2026.09.22 | ₩52,214 | ₩52,387 | ₩52,214 | ₩52,387 | +0.33% | 600 |
|---|
| 2026.09.21 | ₩52,682 | ₩52,682 | ₩52,384 | ₩52,384 | -0.57% | 600 |
|---|
| 2026.09.18 | ₩52,630 | ₩52,630 | ₩52,630 | ₩52,630 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩53,096 | ₩53,096 | ₩52,842 | ₩53,043 | -0.10% | 900 |
|---|
| 2026.09.16 | ₩53,250 | ₩53,250 | ₩52,817 | ₩52,817 | -0.81% | 3.8천 |
|---|
| 2026.09.15 | ₩53,591 | ₩53,591 | ₩53,520 | ₩53,520 | -0.13% | 300 |
|---|
| 2026.09.14 | ₩53,644 | ₩53,644 | ₩53,444 | ₩53,585 | -0.11% | 1.1천 |
|---|
| 2026.09.11 | ₩52,802 | ₩52,899 | ₩52,802 | ₩52,899 | +0.18% | 500 |
|---|
| 2026.09.10 | ₩52,816 | ₩52,829 | ₩52,630 | ₩52,630 | -0.35% | 2천 |
|---|
| 2026.09.09 | ₩53,030 | ₩53,030 | ₩52,817 | ₩52,817 | -0.40% | 500 |
|---|
| 2026.09.08 | ₩53,484 | ₩53,564 | ₩53,337 | ₩53,340 | -0.27% | 2.5천 |
|---|
| 2026.09.04 | ₩54,246 | ₩54,246 | ₩54,109 | ₩54,109 | -0.25% | 600 |
|---|
| 2026.09.03 | ₩54,854 | ₩54,854 | ₩54,667 | ₩54,667 | -0.34% | 1.1천 |
|---|
| 2026.09.02 | ₩54,727 | ₩54,767 | ₩54,554 | ₩54,554 | -0.32% | 1.4천 |
|---|
| 2026.09.01 | ₩54,446 | ₩54,446 | ₩54,337 | ₩54,337 | -0.20% | 900 |
|---|
| 2026.08.31 | ₩54,553 | ₩54,553 | ₩54,439 | ₩54,450 | -0.19% | 1.1천 |
|---|
| 2026.08.28 | ₩54,599 | ₩54,599 | ₩54,599 | ₩54,599 | 0.00% | 600 |
|---|
| 2026.08.27 | ₩54,460 | ₩54,635 | ₩54,460 | ₩54,635 | +0.32% | 800 |
|---|
| 2026.08.26 | ₩54,860 | ₩54,901 | ₩54,860 | ₩54,863 | +0.00% | 1.3천 |
|---|
| 2026.08.25 | ₩55,061 | ₩55,061 | ₩54,607 | ₩54,814 | -0.45% | 1.3만 |
|---|
| 2026.08.24 | ₩55,161 | ₩55,189 | ₩54,967 | ₩55,189 | +0.05% | 3.3천 |
|---|
| 2026.08.21 | ₩54,860 | ₩54,906 | ₩54,860 | ₩54,906 | +0.08% | 1.2천 |
|---|
| 2026.08.20 | ₩54,607 | ₩54,607 | ₩54,553 | ₩54,553 | -0.10% | 500 |
|---|
| 2026.08.19 | ₩54,794 | ₩55,108 | ₩54,794 | ₩54,927 | +0.24% | 900 |
|---|
| 2026.08.18 | ₩54,132 | ₩54,132 | ₩54,132 | ₩54,132 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩53,978 | ₩53,978 | ₩53,671 | ₩53,671 | -0.57% | 1.8천 |
|---|
| 2026.08.14 | ₩54,112 | ₩54,279 | ₩54,112 | ₩54,247 | +0.25% | 1.3천 |
|---|
| 2026.08.13 | ₩54,032 | ₩54,333 | ₩54,032 | ₩54,333 | +0.56% | 2.5천 |
|---|
| 2026.08.12 | ₩53,577 | ₩53,922 | ₩53,577 | ₩53,922 | +0.64% | 700 |
|---|
| 2026.08.11 | ₩53,978 | ₩54,259 | ₩52,455 | ₩54,043 | +0.12% | 1천 |
|---|
| 2026.08.10 | ₩53,524 | ₩54,125 | ₩53,524 | ₩54,047 | +0.98% | 2.9천 |
|---|
| 2026.08.07 | ₩53,430 | ₩53,727 | ₩53,310 | ₩53,727 | +0.56% | 1.3천 |
|---|
| 2026.08.06 | ₩53,711 | ₩53,711 | ₩53,270 | ₩53,464 | -0.46% | 1.8천 |
|---|
| 2026.08.05 | ₩53,671 | ₩53,671 | ₩53,270 | ₩53,432 | -0.45% | 1.3천 |
|---|
| 2026.08.04 | ₩52,883 | ₩53,795 | ₩52,883 | ₩53,795 | +1.73% | 1.3천 |
|---|
| 2026.08.03 | ₩53,257 | ₩53,257 | ₩53,229 | ₩53,229 | -0.05% | 800 |
|---|
| 2026.07.31 | ₩52,695 | ₩52,960 | ₩52,695 | ₩52,960 | +0.50% | 600 |
|---|
| 2026.07.30 | ₩52,907 | ₩52,907 | ₩52,907 | ₩52,907 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩53,909 | ₩54,025 | ₩53,791 | ₩53,791 | -0.22% | 700 |
|---|
| 2026.07.28 | ₩53,430 | ₩53,952 | ₩53,430 | ₩53,692 | +0.49% | 2천 |
|---|
| 2026.07.27 | ₩52,147 | ₩52,695 | ₩52,147 | ₩52,544 | +0.76% | 2.1천 |
|---|
| 2026.07.24 | ₩51,840 | ₩51,840 | ₩51,832 | ₩51,832 | -0.02% | 300 |
|---|
| 2026.07.23 | ₩50,931 | ₩50,971 | ₩50,931 | ₩50,971 | +0.08% | 1.2천 |
|---|
| 2026.07.22 | ₩51,078 | ₩51,084 | ₩51,078 | ₩51,084 | +0.01% | 1.6천 |
|---|
| 2026.07.21 | ₩51,292 | ₩51,292 | ₩51,058 | ₩51,058 | -0.46% | 800 |
|---|
| 2026.07.20 | ₩51,359 | ₩51,359 | ₩51,253 | ₩51,253 | -0.21% | 500 |
|---|
| 2026.07.17 | ₩52,121 | ₩52,121 | ₩51,467 | ₩51,467 | -1.25% | 700 |
|---|
| 2026.07.16 | ₩51,359 | ₩51,588 | ₩51,359 | ₩51,588 | +0.44% | 1.2천 |
|---|
| 2026.07.15 | ₩50,597 | ₩50,597 | ₩50,501 | ₩50,501 | -0.19% | 1.2천 |
|---|
| 2026.07.14 | ₩50,504 | ₩50,591 | ₩50,504 | ₩50,591 | +0.17% | 900 |
|---|
| 2026.07.13 | ₩51,185 | ₩51,185 | ₩51,172 | ₩51,172 | -0.03% | 700 |
|---|
| 2026.07.10 | ₩50,970 | ₩50,970 | ₩50,718 | ₩50,798 | -0.34% | 4.2천 |
|---|
| 2026.07.09 | ₩50,470 | ₩50,627 | ₩50,279 | ₩50,279 | -0.38% | 2.5천 |
|---|
| 2026.07.08 | ₩50,637 | ₩50,637 | ₩50,488 | ₩50,488 | -0.30% | 1.3천 |
|---|
| 2026.07.07 | ₩51,132 | ₩51,159 | ₩50,971 | ₩51,159 | +0.05% | 1.9만 |
|---|
| 2026.07.06 | ₩50,668 | ₩50,668 | ₩50,668 | ₩50,668 | 0.00% | 1.2천 |
|---|
| 2026.07.02 | ₩51,105 | ₩51,105 | ₩51,105 | ₩51,105 | 0.00% | 800 |
|---|
| 2026.07.01 | ₩49,755 | ₩50,170 | ₩49,755 | ₩50,167 | +0.83% | 600 |
|---|
| 2026.06.30 | ₩49,861 | ₩49,862 | ₩49,766 | ₩49,766 | -0.19% | 4.7천 |
|---|
| 2026.06.29 | ₩48,967 | ₩52,121 | ₩48,967 | ₩50,544 | +3.22% | 2.2천 |
|---|
| 2026.06.26 | ₩50,077 | ₩50,219 | ₩49,997 | ₩50,219 | +0.28% | 1천 |
|---|
| 2026.06.25 | ₩50,036 | ₩50,036 | ₩49,512 | ₩49,512 | -1.05% | 900 |
|---|
| 2026.06.24 | ₩49,715 | ₩49,755 | ₩49,541 | ₩49,635 | -0.16% | 3.8천 |
|---|
| 2026.06.23 | ₩49,414 | ₩49,488 | ₩49,410 | ₩49,410 | -0.01% | 2.8천 |
|---|
| 2026.06.22 | ₩49,127 | ₩49,247 | ₩49,063 | ₩49,063 | -0.13% | 11.3만 |
|---|
| 2026.06.18 | ₩49,341 | ₩49,341 | ₩49,155 | ₩49,155 | -0.38% | 300 |
|---|
| 2026.06.17 | ₩50,016 | ₩50,016 | ₩49,237 | ₩49,237 | -1.56% | 300 |
|---|
| 2026.06.16 | ₩50,264 | ₩50,303 | ₩50,203 | ₩50,203 | -0.12% | 1천 |
|---|
| 2026.06.15 | ₩50,718 | ₩50,718 | ₩50,311 | ₩50,311 | -0.80% | 2.1천 |
|---|
| 2026.06.12 | ₩50,611 | ₩50,684 | ₩50,611 | ₩50,667 | +0.11% | 400 |
|---|
| 2026.06.11 | ₩49,916 | ₩50,203 | ₩49,916 | ₩50,203 | +0.58% | 200 |
|---|
| 2026.06.10 | ₩49,889 | ₩49,916 | ₩49,648 | ₩49,648 | -0.48% | 500 |
|---|
| 2026.06.09 | ₩49,870 | ₩49,870 | ₩49,870 | ₩49,870 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩49,782 | ₩49,782 | ₩49,588 | ₩49,588 | -0.39% | 500 |
|---|
| 2026.06.05 | ₩49,702 | ₩49,856 | ₩49,702 | ₩49,770 | +0.14% | 1.7천 |
|---|
| 2026.06.04 | ₩49,755 | ₩49,815 | ₩49,722 | ₩49,815 | +0.12% | 600 |
|---|
| 2026.06.03 | ₩49,595 | ₩49,648 | ₩49,511 | ₩49,511 | -0.17% | 900 |
|---|
| 2026.06.02 | ₩49,501 | ₩49,755 | ₩49,501 | ₩49,684 | +0.37% | 1.1천 |
|---|
| 2026.06.01 | ₩49,688 | ₩49,688 | ₩49,413 | ₩49,413 | -0.55% | 800 |
|---|
| 2026.05.29 | ₩49,835 | ₩50,049 | ₩49,723 | ₩49,723 | -0.23% | 3.4천 |
|---|
| 2026.05.28 | ₩50,049 | ₩50,119 | ₩50,023 | ₩50,044 | -0.01% | 5.2천 |
|---|
| 2026.05.27 | ₩49,715 | ₩50,063 | ₩49,715 | ₩49,892 | +0.35% | 2.6천 |
|---|
| 2026.05.26 | ₩50,210 | ₩50,210 | ₩49,880 | ₩49,880 | -0.66% | 1.6천 |
|---|
| 2026.05.22 | ₩49,889 | ₩50,016 | ₩49,675 | ₩50,016 | +0.25% | 1.7천 |
|---|
| 2026.05.21 | ₩49,047 | ₩49,341 | ₩49,047 | ₩49,341 | +0.60% | 300 |
|---|
| 2026.05.20 | ₩49,060 | ₩49,170 | ₩49,060 | ₩49,170 | +0.22% | 1천 |
|---|
| 2026.05.19 | ₩49,047 | ₩49,120 | ₩49,019 | ₩49,019 | -0.06% | 1.1천 |
|---|
| 2026.05.18 | ₩48,920 | ₩49,087 | ₩48,920 | ₩49,087 | +0.34% | 800 |
|---|
| 2026.05.15 | ₩48,696 | ₩48,696 | ₩48,528 | ₩48,528 | -0.34% | 700 |
|---|
| 2026.05.14 | ₩48,806 | ₩48,860 | ₩48,700 | ₩48,749 | -0.12% | 800 |
|---|
| 2026.05.13 | ₩48,621 | ₩48,621 | ₩48,621 | ₩48,621 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩48,927 | ₩48,927 | ₩48,904 | ₩48,904 | -0.05% | 700 |
|---|
| 2026.05.11 | ₩48,659 | ₩48,753 | ₩48,646 | ₩48,753 | +0.19% | 800 |
|---|
| 2026.05.08 | ₩48,526 | ₩49,074 | ₩48,526 | ₩48,774 | +0.51% | 3.9천 |
|---|
| 2026.05.07 | ₩48,860 | ₩48,860 | ₩48,860 | ₩48,860 | 0.00% | 400 |
|---|
| 2026.05.06 | ₩49,143 | ₩49,143 | ₩49,143 | ₩49,143 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩48,980 | ₩49,195 | ₩48,980 | ₩49,195 | +0.44% | 900 |
|---|
| 2026.05.04 | ₩49,154 | ₩49,261 | ₩48,861 | ₩48,861 | -0.60% | 700 |
|---|
| 2026.05.01 | ₩49,528 | ₩49,528 | ₩49,274 | ₩49,404 | -0.25% | 1.1천 |
|---|
| 2026.04.30 | ₩49,501 | ₩49,682 | ₩49,501 | ₩49,682 | +0.36% | 300 |
|---|
| 2026.04.29 | ₩48,793 | ₩48,887 | ₩48,659 | ₩48,873 | +0.16% | 2천 |
|---|
| 2026.04.28 | ₩48,980 | ₩49,141 | ₩48,840 | ₩48,923 | -0.12% | 1.8만 |
|---|
| 2026.04.27 | ₩48,927 | ₩48,927 | ₩48,927 | ₩48,927 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩49,408 | ₩49,408 | ₩48,913 | ₩48,964 | -0.90% | 2천 |
|---|
| 2026.04.23 | ₩49,293 | ₩49,293 | ₩49,293 | ₩49,293 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩49,114 | ₩49,221 | ₩48,873 | ₩48,944 | -0.35% | 9천 |
|---|
| 2026.04.21 | ₩49,181 | ₩49,181 | ₩49,038 | ₩49,038 | -0.29% | 800 |
|---|
| 2026.04.20 | ₩49,047 | ₩49,235 | ₩49,047 | ₩49,135 | +0.18% | 4.3천 |
|---|
| 2026.04.17 | ₩49,124 | ₩49,124 | ₩49,124 | ₩49,124 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩48,472 | ₩48,941 | ₩48,472 | ₩48,941 | +0.97% | 700 |
|---|
| 2026.04.15 | ₩48,527 | ₩48,594 | ₩48,392 | ₩48,587 | +0.12% | 1.5천 |
|---|
| 2026.04.14 | ₩48,806 | ₩48,806 | ₩48,726 | ₩48,796 | -0.02% | 1.3천 |
|---|
| 2026.04.13 | ₩48,753 | ₩48,892 | ₩48,527 | ₩48,892 | +0.29% | 2.2천 |
|---|
| 2026.04.10 | ₩49,087 | ₩49,154 | ₩48,809 | ₩48,809 | -0.57% | 900 |
|---|
| 2026.04.09 | ₩49,215 | ₩49,215 | ₩49,215 | ₩49,215 | 0.00% | 900 |
|---|
| 2026.04.08 | ₩48,913 | ₩49,197 | ₩48,913 | ₩49,197 | +0.58% | 700 |
|---|
| 2026.04.07 | ₩48,847 | ₩48,847 | ₩48,582 | ₩48,582 | -0.54% | 1.2천 |
|---|
| 2026.04.06 | ₩48,760 | ₩48,820 | ₩48,726 | ₩48,820 | +0.12% | 800 |
|---|
| 2026.04.02 | ₩48,780 | ₩48,818 | ₩48,780 | ₩48,818 | +0.08% | 700 |
|---|
| 2026.04.01 | ₩48,853 | ₩48,853 | ₩48,820 | ₩48,824 | -0.06% | 500 |
|---|
| 2026.03.31 | ₩49,047 | ₩49,167 | ₩49,047 | ₩49,149 | +0.21% | 1.9천 |
|---|
| 2026.03.30 | ₩48,936 | ₩48,936 | ₩48,936 | ₩48,936 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩48,995 | ₩49,052 | ₩48,995 | ₩49,052 | +0.12% | 400 |
|---|
| 2026.03.26 | ₩49,261 | ₩49,261 | ₩49,133 | ₩49,133 | -0.26% | 400 |
|---|
| 2026.03.25 | ₩48,753 | ₩48,988 | ₩48,753 | ₩48,988 | +0.48% | 1.6천 |
|---|
| 2026.03.24 | ₩48,058 | ₩48,740 | ₩48,058 | ₩48,625 | +1.18% | 600 |
|---|
| 2026.03.23 | ₩48,260 | ₩48,260 | ₩48,260 | ₩48,260 | 0.00% | 700 |
|---|
| 2026.03.20 | ₩48,165 | ₩48,165 | ₩47,800 | ₩47,800 | -0.76% | 600 |
|---|
| 2026.03.19 | ₩48,308 | ₩48,308 | ₩48,308 | ₩48,308 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩48,820 | ₩48,820 | ₩48,397 | ₩48,397 | -0.87% | 2천 |
|---|
| 2026.03.17 | ₩49,141 | ₩49,234 | ₩49,054 | ₩49,054 | -0.18% | 9.2천 |
|---|
| 2026.03.16 | ₩48,847 | ₩48,909 | ₩48,847 | ₩48,909 | +0.13% | 600 |
|---|
| 2026.03.13 | ₩48,994 | ₩48,994 | ₩48,744 | ₩48,744 | -0.51% | 3천 |
|---|
| 2026.03.12 | ₩48,834 | ₩48,834 | ₩48,834 | ₩48,834 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩49,274 | ₩49,274 | ₩48,905 | ₩49,199 | -0.15% | 800 |
|---|
| 2026.03.10 | ₩49,314 | ₩49,488 | ₩48,940 | ₩49,138 | -0.36% | 1.6천 |
|---|
| 2026.03.09 | ₩49,301 | ₩49,435 | ₩48,806 | ₩49,435 | +0.27% | 7.4천 |
|---|
| 2026.03.06 | ₩49,448 | ₩49,769 | ₩49,448 | ₩49,758 | +0.63% | 2.8천 |
|---|
| 2026.03.05 | ₩49,970 | ₩50,093 | ₩49,929 | ₩50,093 | +0.25% | 4.2천 |
|---|
| 2026.03.04 | ₩50,530 | ₩50,588 | ₩50,411 | ₩50,568 | +0.07% | 2.2천 |
|---|
| 2026.03.03 | ₩50,464 | ₩50,852 | ₩50,436 | ₩50,852 | +0.77% | 800 |
|---|
| 2026.03.02 | ₩51,519 | ₩51,519 | ₩51,225 | ₩51,430 | -0.17% | 2.2천 |
|---|
| 2026.02.27 | ₩51,172 | ₩51,392 | ₩51,118 | ₩51,392 | +0.43% | 600 |
|---|
| 2026.02.26 | ₩50,811 | ₩51,078 | ₩50,811 | ₩51,014 | +0.40% | 1.4천 |
|---|
| 2026.02.25 | ₩51,306 | ₩51,306 | ₩50,639 | ₩50,836 | -0.91% | 800 |
|---|
| 2026.02.24 | ₩50,998 | ₩51,342 | ₩50,998 | ₩51,342 | +0.67% | 600 |
|---|
| 2026.02.23 | ₩51,239 | ₩51,239 | ₩50,918 | ₩51,009 | -0.45% | 900 |
|---|
| 2026.02.20 | ₩51,092 | ₩51,360 | ₩50,919 | ₩51,360 | +0.53% | 9.9천 |
|---|
| 2026.02.19 | ₩51,291 | ₩51,291 | ₩51,291 | ₩51,291 | 0.00% | 700 |
|---|
| 2026.02.18 | ₩51,693 | ₩51,720 | ₩51,519 | ₩51,719 | +0.05% | 7.3천 |
|---|
| 2026.02.17 | ₩51,439 | ₩51,439 | ₩51,284 | ₩51,366 | -0.14% | 1.7천 |
|---|
| 2026.02.13 | ₩51,586 | ₩51,819 | ₩51,586 | ₩51,629 | +0.08% | 1.8천 |
|---|
| 2026.02.12 | ₩51,947 | ₩52,241 | ₩51,379 | ₩51,379 | -1.09% | 2만 |
|---|
| 2026.02.11 | ₩51,653 | ₩52,066 | ₩51,653 | ₩52,066 | +0.80% | 3.8천 |
|---|
| 2026.02.10 | ₩51,359 | ₩51,653 | ₩51,319 | ₩51,489 | +0.25% | 2.7천 |
|---|
| 2026.02.09 | ₩51,225 | ₩51,291 | ₩51,179 | ₩51,291 | +0.13% | 2.9천 |
|---|
| 2026.02.06 | ₩50,811 | ₩51,455 | ₩50,811 | ₩51,455 | +1.27% | 1.3천 |
|---|
| 2026.02.05 | ₩50,553 | ₩50,758 | ₩50,553 | ₩50,605 | +0.10% | 3.1천 |
|---|
| 2026.02.04 | ₩50,317 | ₩51,052 | ₩50,317 | ₩50,943 | +1.25% | 2.2천 |
|---|
| 2026.02.03 | ₩49,435 | ₩50,023 | ₩49,435 | ₩49,916 | +0.97% | 2.2천 |
|---|
| 2026.02.02 | ₩49,408 | ₩49,429 | ₩49,328 | ₩49,429 | +0.04% | 1.2천 |
|---|
| 2026.01.30 | ₩48,953 | ₩49,221 | ₩48,766 | ₩49,221 | +0.55% | 1.6천 |
|---|
| 2026.01.29 | ₩48,980 | ₩49,127 | ₩48,800 | ₩48,848 | -0.27% | 3.8천 |
|---|
| 2026.01.28 | ₩48,593 | ₩48,626 | ₩48,593 | ₩48,625 | +0.07% | 2천 |
|---|
| 2026.01.27 | ₩49,050 | ₩49,050 | ₩49,050 | ₩49,050 | 0.00% | 500 |
|---|
| 2026.01.26 | ₩49,247 | ₩49,247 | ₩48,913 | ₩49,020 | -0.46% | 3.1천 |
|---|
| 2026.01.23 | ₩48,820 | ₩48,995 | ₩48,820 | ₩48,995 | +0.36% | 1.6천 |
|---|
| 2026.01.22 | ₩48,806 | ₩49,194 | ₩48,806 | ₩49,039 | +0.48% | 800 |
|---|
| 2026.01.21 | ₩48,713 | ₩48,865 | ₩48,673 | ₩48,865 | +0.31% | 3.4천 |
|---|
| 2026.01.20 | ₩48,058 | ₩48,232 | ₩47,924 | ₩48,176 | +0.24% | 1천 |
|---|
| 2026.01.16 | ₩48,365 | ₩48,499 | ₩48,365 | ₩48,436 | +0.15% | 1.9천 |
|---|
| 2026.01.15 | ₩48,446 | ₩48,717 | ₩48,446 | ₩48,717 | +0.56% | 1.9천 |
|---|
| 2026.01.14 | ₩48,299 | ₩48,659 | ₩48,299 | ₩48,527 | +0.47% | 1.2천 |
|---|
| 2026.01.13 | ₩47,817 | ₩47,924 | ₩47,764 | ₩47,924 | +0.22% | 1.2천 |
|---|
| 2026.01.12 | ₩47,711 | ₩47,776 | ₩47,657 | ₩47,776 | +0.14% | 3.9천 |
|---|
| 2026.01.09 | ₩47,858 | ₩47,884 | ₩47,624 | ₩47,832 | -0.05% | 1.1천 |
|---|
| 2026.01.08 | ₩47,403 | ₩47,878 | ₩47,403 | ₩47,735 | +0.70% | 1.2천 |
|---|
| 2026.01.07 | ₩47,350 | ₩47,350 | ₩46,696 | ₩46,734 | -1.30% | 1.2만 |
|---|
| 2026.01.06 | ₩46,922 | ₩47,322 | ₩46,922 | ₩47,322 | +0.85% | 2.5천 |
|---|
| 2026.01.05 | ₩46,882 | ₩47,176 | ₩46,788 | ₩47,005 | +0.26% | 3.4천 |
|---|
| 2026.01.02 | ₩46,073 | ₩46,624 | ₩46,031 | ₩46,624 | +1.20% | 1.9천 |
|---|
| 2025.12.31 | ₩46,325 | ₩46,325 | ₩46,325 | ₩46,325 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩46,613 | ₩46,648 | ₩46,613 | ₩46,616 | +0.01% | 1.1천 |
|---|
| 2025.12.29 | ₩46,708 | ₩46,788 | ₩46,588 | ₩46,722 | +0.03% | 4.8천 |
|---|
| 2025.12.26 | ₩46,775 | ₩46,775 | ₩46,615 | ₩46,762 | -0.03% | 2.4천 |
|---|
| 2025.12.24 | ₩46,806 | ₩46,806 | ₩46,806 | ₩46,806 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩46,589 | ₩46,668 | ₩46,481 | ₩46,565 | -0.05% | 2.3천 |
|---|
| 2025.12.22 | ₩46,691 | ₩46,691 | ₩46,691 | ₩46,691 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩46,609 | ₩46,648 | ₩46,575 | ₩46,588 | -0.05% | 800 |
|---|
| 2025.12.18 | ₩46,708 | ₩46,734 | ₩46,648 | ₩46,652 | -0.12% | 2.1천 |
|---|
| 2025.12.17 | ₩46,723 | ₩46,815 | ₩46,588 | ₩46,756 | +0.07% | 3.6천 |
|---|
| 2025.12.16 | ₩46,775 | ₩46,775 | ₩46,561 | ₩46,661 | -0.24% | 2.6천 |
|---|
| 2025.12.15 | ₩47,350 | ₩47,350 | ₩47,097 | ₩47,258 | -0.19% | 900 |
|---|
| 2025.12.12 | ₩47,176 | ₩47,176 | ₩47,169 | ₩47,169 | -0.01% | 500 |
|---|
| 2025.12.11 | ₩47,405 | ₩47,550 | ₩47,379 | ₩47,379 | -0.05% | 2천 |
|---|
| 2025.12.10 | ₩46,548 | ₩47,243 | ₩46,548 | ₩47,093 | +1.17% | 3천 |
|---|
| 2025.12.09 | ₩46,361 | ₩46,361 | ₩46,227 | ₩46,227 | -0.29% | 500 |
|---|
| 2025.12.08 | ₩46,468 | ₩46,508 | ₩46,301 | ₩46,301 | -0.36% | 600 |
|---|
| 2025.12.05 | ₩46,600 | ₩46,600 | ₩46,600 | ₩46,600 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩46,829 | ₩46,829 | ₩46,563 | ₩46,563 | -0.57% | 1.2천 |
|---|
| 2025.12.03 | ₩46,628 | ₩46,688 | ₩46,615 | ₩46,672 | +0.09% | 600 |
|---|
| 2025.12.02 | ₩46,387 | ₩46,434 | ₩46,334 | ₩46,334 | -0.12% | 1천 |
|---|
| 2025.12.01 | ₩46,735 | ₩46,829 | ₩46,688 | ₩46,688 | -0.10% | 800 |
|---|
| 2025.11.28 | ₩46,641 | ₩46,780 | ₩46,641 | ₩46,780 | +0.30% | 600 |
|---|
| 2025.11.26 | ₩46,668 | ₩46,734 | ₩46,643 | ₩46,643 | -0.05% | 1.2천 |
|---|
| 2025.11.25 | ₩45,853 | ₩46,330 | ₩45,853 | ₩46,330 | +1.04% | 2.1천 |
|---|
| 2025.11.24 | ₩45,786 | ₩45,853 | ₩45,759 | ₩45,844 | +0.13% | 2.2천 |
|---|
| 2025.11.21 | ₩45,945 | ₩45,945 | ₩45,757 | ₩45,757 | -0.41% | 300 |
|---|
| 2025.11.20 | ₩45,439 | ₩45,439 | ₩44,848 | ₩44,848 | -1.30% | 3.3천 |
|---|
| 2025.11.19 | ₩45,265 | ₩45,399 | ₩45,238 | ₩45,314 | +0.11% | 600 |
|---|
| 2025.11.18 | ₩45,733 | ₩45,733 | ₩45,600 | ₩45,650 | -0.18% | 1천 |
|---|
| 2025.11.17 | ₩46,053 | ₩46,053 | ₩45,252 | ₩45,480 | -1.24% | 2.5천 |
|---|
| 2025.11.14 | ₩46,174 | ₩46,174 | ₩46,061 | ₩46,061 | -0.24% | 400 |
|---|
| 2025.11.13 | ₩46,174 | ₩46,521 | ₩46,107 | ₩46,107 | -0.14% | 1.2천 |
|---|
| 2025.11.12 | ₩46,321 | ₩46,548 | ₩46,285 | ₩46,285 | -0.08% | 6.6천 |
|---|
| 2025.11.11 | ₩45,960 | ₩46,448 | ₩45,960 | ₩46,317 | +0.78% | 800 |
|---|
| 2025.11.10 | ₩45,906 | ₩45,906 | ₩45,373 | ₩45,866 | -0.09% | 700 |
|---|
| 2025.11.07 | ₩45,439 | ₩45,634 | ₩45,439 | ₩45,634 | +0.43% | 1.5천 |
|---|
| 2025.11.06 | ₩45,492 | ₩45,492 | ₩45,345 | ₩45,385 | -0.24% | 9.6천 |
|---|
| 2025.11.05 | ₩45,372 | ₩45,667 | ₩45,372 | ₩45,626 | +0.56% | 1천 |
|---|
| 2025.11.04 | ₩45,465 | ₩45,465 | ₩45,205 | ₩45,272 | -0.43% | 900 |
|---|
| 2025.11.03 | ₩45,519 | ₩45,693 | ₩45,519 | ₩45,687 | +0.37% | 1.1천 |
|---|
| 2025.10.31 | ₩45,880 | ₩46,122 | ₩45,880 | ₩46,122 | +0.53% | 2.6천 |
|---|
| 2025.10.30 | ₩46,240 | ₩46,414 | ₩46,075 | ₩46,075 | -0.36% | 3.1천 |
|---|
| 2025.10.29 | ₩46,430 | ₩46,430 | ₩45,932 | ₩46,037 | -0.85% | 1.8천 |
|---|
| 2025.10.28 | ₩46,802 | ₩47,036 | ₩46,683 | ₩46,683 | -0.25% | 900 |
|---|
| 2025.10.27 | ₩46,935 | ₩46,976 | ₩46,849 | ₩46,917 | -0.04% | 1.4천 |
|---|
| 2025.10.24 | ₩46,962 | ₩46,962 | ₩46,632 | ₩46,632 | -0.70% | 600 |
|---|
| 2025.10.23 | ₩46,588 | ₩46,829 | ₩46,529 | ₩46,815 | +0.49% | 1.1천 |
|---|
| 2025.10.22 | ₩46,787 | ₩46,787 | ₩46,521 | ₩46,551 | -0.51% | 1.5천 |
|---|
| 2025.10.21 | ₩46,628 | ₩46,628 | ₩46,533 | ₩46,569 | -0.13% | 1.2천 |
|---|
| 2025.10.20 | ₩46,174 | ₩46,359 | ₩46,160 | ₩46,359 | +0.40% | 1.7천 |
|---|
| 2025.10.17 | ₩45,705 | ₩46,035 | ₩45,705 | ₩46,035 | +0.72% | 400 |
|---|
| 2025.10.16 | ₩46,093 | ₩46,093 | ₩45,655 | ₩45,655 | -0.95% | 1.2천 |
|---|
| 2025.10.15 | ₩46,307 | ₩46,307 | ₩45,866 | ₩46,009 | -0.64% | 1.9천 |
|---|
| 2025.10.14 | ₩45,332 | ₩46,080 | ₩45,332 | ₩46,080 | +1.65% | 1.1천 |
|---|
| 2025.10.13 | ₩45,719 | ₩45,719 | ₩45,671 | ₩45,671 | -0.11% | 3.2천 |
|---|
| 2025.10.10 | ₩46,414 | ₩46,414 | ₩45,310 | ₩45,310 | -2.38% | 2천 |
|---|