시장 데이터를 불러오는 중
전체 종목
Global X MSCI SuperDividend Emerging Markets ETF 과거 주가
Global X MSCI SuperDividend Emerging Markets ETF · SDEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X MSCI SuperDividend Emerging Markets ETF · SDEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,792 | ₩46,006 | ₩45,792 | ₩46,006 | +0.47% | 1천 |
| 2026.10.08 | ₩45,545 | ₩45,545 | ₩45,545 | ₩45,545 | 0.00% | 100 |
| 2026.10.07 | ₩45,590 | ₩45,590 | ₩45,451 | ₩45,451 | -0.31% | 800 |
| 2026.10.06 | ₩46,087 | ₩46,087 | ₩45,765 | ₩45,802 | -0.62% | 3.7천 |
| 2026.10.05 | ₩45,644 | ₩45,859 | ₩45,550 | ₩45,578 | -0.14% | 1.1만 |
| 2026.10.02 | ₩43,833 | ₩44,102 | ₩43,726 | ₩44,096 | +0.60% | 1.2천 |
| 2026.10.01 | ₩43,860 | ₩43,860 | ₩43,491 | ₩43,640 | -0.50% | 2.3천 |
| 2026.09.30 | ₩44,149 | ₩44,263 | ₩44,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,205 |
| +0.13% |
| 1.2천 |
| 2026.09.29 | ₩43,847 | ₩43,899 | ₩43,672 | ₩43,899 | +0.12% | 1.9천 |
|---|
| 2026.09.28 | ₩43,981 | ₩44,048 | ₩43,981 | ₩44,041 | +0.14% | 2.7천 |
|---|
| 2026.09.25 | ₩44,196 | ₩44,220 | ₩44,196 | ₩44,220 | +0.05% | 600 |
|---|
| 2026.09.24 | ₩44,370 | ₩44,370 | ₩44,179 | ₩44,208 | -0.37% | 800 |
|---|
| 2026.09.23 | ₩44,853 | ₩44,853 | ₩44,410 | ₩44,474 | -0.84% | 5.1천 |
|---|
| 2026.09.22 | ₩45,108 | ₩45,273 | ₩45,041 | ₩45,273 | +0.37% | 2.8천 |
|---|
| 2026.09.21 | ₩45,121 | ₩45,244 | ₩45,121 | ₩45,244 | +0.27% | 500 |
|---|
| 2026.09.18 | ₩44,947 | ₩45,039 | ₩44,881 | ₩45,039 | +0.21% | 2.4천 |
|---|
| 2026.09.17 | ₩45,134 | ₩45,295 | ₩45,014 | ₩45,246 | +0.25% | 1.5천 |
|---|
| 2026.09.16 | ₩45,349 | ₩45,349 | ₩44,973 | ₩45,141 | -0.46% | 1.2천 |
|---|
| 2026.09.15 | ₩45,309 | ₩45,389 | ₩45,309 | ₩45,368 | +0.13% | 1.1천 |
|---|
| 2026.09.14 | ₩45,201 | ₩45,684 | ₩45,201 | ₩45,645 | +0.98% | 1.7천 |
|---|
| 2026.09.11 | ₩45,886 | ₩45,886 | ₩45,624 | ₩45,643 | -0.53% | 2천 |
|---|
| 2026.09.10 | ₩45,510 | ₩45,953 | ₩45,510 | ₩45,820 | +0.68% | 1.6천 |
|---|
| 2026.09.09 | ₩46,114 | ₩46,114 | ₩45,926 | ₩45,949 | -0.36% | 2천 |
|---|
| 2026.09.08 | ₩46,181 | ₩46,315 | ₩46,181 | ₩46,183 | +0.01% | 4.6천 |
|---|
| 2026.09.04 | ₩45,939 | ₩46,114 | ₩45,872 | ₩45,953 | +0.03% | 2천 |
|---|
| 2026.09.03 | ₩45,926 | ₩45,951 | ₩45,792 | ₩45,949 | +0.05% | 2.8천 |
|---|
| 2026.09.02 | ₩45,376 | ₩45,778 | ₩45,376 | ₩45,686 | +0.68% | 1.5만 |
|---|
| 2026.09.01 | ₩45,148 | ₩45,470 | ₩45,148 | ₩45,235 | +0.19% | 3.2천 |
|---|
| 2026.08.31 | ₩45,041 | ₩45,055 | ₩45,041 | ₩45,055 | +0.03% | 2천 |
|---|
| 2026.08.28 | ₩44,947 | ₩44,947 | ₩44,719 | ₩44,863 | -0.19% | 2.8천 |
|---|
| 2026.08.27 | ₩45,094 | ₩45,094 | ₩44,967 | ₩44,992 | -0.23% | 1.2천 |
|---|
| 2026.08.26 | ₩45,362 | ₩45,510 | ₩45,200 | ₩45,200 | -0.36% | 6.7천 |
|---|
| 2026.08.25 | ₩45,134 | ₩45,423 | ₩45,067 | ₩45,423 | +0.64% | 1.4만 |
|---|
| 2026.08.24 | ₩45,094 | ₩45,262 | ₩45,094 | ₩45,193 | +0.22% | 5.9천 |
|---|
| 2026.08.21 | ₩44,973 | ₩45,215 | ₩44,973 | ₩45,164 | +0.42% | 3.7천 |
|---|
| 2026.08.20 | ₩44,484 | ₩44,485 | ₩44,484 | ₩44,485 | +0.00% | 400 |
|---|
| 2026.08.19 | ₩44,276 | ₩44,491 | ₩44,276 | ₩44,414 | +0.31% | 2.4천 |
|---|
| 2026.08.18 | ₩43,820 | ₩44,004 | ₩43,780 | ₩43,780 | -0.09% | 1.4천 |
|---|
| 2026.08.17 | ₩43,847 | ₩43,887 | ₩43,789 | ₩43,789 | -0.13% | 4.6천 |
|---|
| 2026.08.14 | ₩43,471 | ₩43,502 | ₩43,396 | ₩43,502 | +0.07% | 2.2천 |
|---|
| 2026.08.13 | ₩43,766 | ₩43,780 | ₩43,686 | ₩43,717 | -0.11% | 7.2천 |
|---|
| 2026.08.12 | ₩43,887 | ₩43,967 | ₩43,833 | ₩43,851 | -0.08% | 4.6천 |
|---|
| 2026.08.11 | ₩43,981 | ₩43,981 | ₩43,812 | ₩43,812 | -0.38% | 5.6천 |
|---|
| 2026.08.10 | ₩44,316 | ₩44,323 | ₩44,249 | ₩44,300 | -0.04% | 2.8천 |
|---|
| 2026.08.07 | ₩44,531 | ₩44,531 | ₩44,383 | ₩44,420 | -0.25% | 3.4천 |
|---|
| 2026.08.06 | ₩44,477 | ₩44,477 | ₩44,390 | ₩44,390 | -0.20% | 500 |
|---|
| 2026.08.05 | ₩44,698 | ₩44,698 | ₩44,495 | ₩44,495 | -0.46% | 700 |
|---|
| 2026.08.04 | ₩44,866 | ₩45,000 | ₩44,866 | ₩44,913 | +0.10% | 2.7천 |
|---|
| 2026.08.03 | ₩44,685 | ₩44,745 | ₩44,685 | ₩44,689 | +0.01% | 900 |
|---|
| 2026.07.31 | ₩44,786 | ₩44,826 | ₩44,517 | ₩44,665 | -0.27% | 4.5천 |
|---|
| 2026.07.30 | ₩44,598 | ₩44,854 | ₩44,598 | ₩44,854 | +0.57% | 3.2천 |
|---|
| 2026.07.29 | ₩44,048 | ₩44,397 | ₩43,942 | ₩44,027 | -0.05% | 2.7천 |
|---|
| 2026.07.28 | ₩44,263 | ₩44,501 | ₩44,263 | ₩44,351 | +0.20% | 2.3천 |
|---|
| 2026.07.27 | ₩44,035 | ₩44,095 | ₩43,954 | ₩43,994 | -0.09% | 3.7천 |
|---|
| 2026.07.24 | ₩44,014 | ₩44,236 | ₩43,945 | ₩43,945 | -0.16% | 6.2천 |
|---|
| 2026.07.23 | ₩44,075 | ₩44,102 | ₩43,921 | ₩43,921 | -0.35% | 1.8천 |
|---|
| 2026.07.22 | ₩44,142 | ₩44,453 | ₩44,142 | ₩44,453 | +0.70% | 2.1천 |
|---|
| 2026.07.21 | ₩43,927 | ₩44,091 | ₩43,914 | ₩44,091 | +0.37% | 1.3천 |
|---|
| 2026.07.20 | ₩44,075 | ₩44,108 | ₩43,945 | ₩43,945 | -0.30% | 3.1천 |
|---|
| 2026.07.17 | ₩43,699 | ₩43,874 | ₩43,699 | ₩43,851 | +0.35% | 3천 |
|---|
| 2026.07.16 | ₩43,786 | ₩43,809 | ₩43,753 | ₩43,809 | +0.05% | 2.3천 |
|---|
| 2026.07.15 | ₩43,833 | ₩43,941 | ₩43,833 | ₩43,923 | +0.21% | 2.9천 |
|---|
| 2026.07.14 | ₩43,780 | ₩43,867 | ₩43,766 | ₩43,867 | +0.20% | 2.7천 |
|---|
| 2026.07.13 | ₩43,766 | ₩43,832 | ₩43,460 | ₩43,460 | -0.70% | 6.3천 |
|---|
| 2026.07.10 | ₩43,686 | ₩44,008 | ₩43,672 | ₩43,904 | +0.50% | 5.7천 |
|---|
| 2026.07.09 | ₩43,190 | ₩43,387 | ₩43,190 | ₩43,387 | +0.46% | 1.2천 |
|---|
| 2026.07.08 | ₩43,055 | ₩43,216 | ₩43,042 | ₩43,190 | +0.31% | 2.4천 |
|---|
| 2026.07.07 | ₩43,203 | ₩43,203 | ₩43,029 | ₩43,055 | -0.34% | 2.4천 |
|---|
| 2026.07.06 | ₩43,297 | ₩43,556 | ₩43,297 | ₩43,556 | +0.60% | 1.5천 |
|---|
| 2026.07.02 | ₩43,042 | ₩43,102 | ₩42,780 | ₩42,928 | -0.26% | 3.1천 |
|---|
| 2026.07.01 | ₩42,613 | ₩42,814 | ₩42,613 | ₩42,734 | +0.28% | 2.4천 |
|---|
| 2026.06.30 | ₩42,827 | ₩43,109 | ₩42,814 | ₩43,082 | +0.60% | 4.4천 |
|---|
| 2026.06.29 | ₩42,995 | ₩43,230 | ₩42,935 | ₩43,179 | +0.43% | 4.3천 |
|---|
| 2026.06.26 | ₩43,069 | ₩43,069 | ₩42,976 | ₩42,976 | -0.21% | 1.2천 |
|---|
| 2026.06.25 | ₩42,787 | ₩42,915 | ₩42,713 | ₩42,713 | -0.17% | 3.7천 |
|---|
| 2026.06.24 | ₩42,827 | ₩42,894 | ₩42,774 | ₩42,806 | -0.05% | 1.3천 |
|---|
| 2026.06.23 | ₩43,015 | ₩43,243 | ₩43,015 | ₩43,121 | +0.25% | 8.1천 |
|---|
| 2026.06.22 | ₩43,780 | ₩43,780 | ₩43,655 | ₩43,655 | -0.28% | 2.5천 |
|---|
| 2026.06.18 | ₩43,766 | ₩43,780 | ₩43,699 | ₩43,713 | -0.12% | 3.5천 |
|---|
| 2026.06.17 | ₩44,169 | ₩44,229 | ₩43,499 | ₩43,519 | -1.47% | 7.4천 |
|---|
| 2026.06.16 | ₩44,102 | ₩44,115 | ₩43,961 | ₩43,961 | -0.32% | 3.6천 |
|---|
| 2026.06.15 | ₩44,745 | ₩44,745 | ₩44,166 | ₩44,166 | -1.29% | 4.8천 |
|---|
| 2026.06.12 | ₩43,672 | ₩43,807 | ₩43,625 | ₩43,752 | +0.18% | 7.5천 |
|---|
| 2026.06.11 | ₩42,653 | ₩43,364 | ₩42,613 | ₩43,348 | +1.63% | 3.5천 |
|---|
| 2026.06.10 | ₩42,479 | ₩42,640 | ₩42,422 | ₩42,422 | -0.13% | 1.2천 |
|---|
| 2026.06.09 | ₩42,707 | ₩42,720 | ₩42,251 | ₩42,534 | -0.41% | 4천 |
|---|
| 2026.06.08 | ₩42,613 | ₩42,613 | ₩42,358 | ₩42,385 | -0.54% | 2.4천 |
|---|
| 2026.06.05 | ₩43,082 | ₩43,082 | ₩42,519 | ₩42,562 | -1.21% | 4.2천 |
|---|
| 2026.06.04 | ₩43,511 | ₩43,511 | ₩43,456 | ₩43,456 | -0.13% | 1.7천 |
|---|
| 2026.06.03 | ₩43,820 | ₩43,820 | ₩43,430 | ₩43,430 | -0.89% | 1.7천 |
|---|
| 2026.06.02 | ₩44,263 | ₩44,491 | ₩44,222 | ₩44,289 | +0.06% | 5.2천 |
|---|
| 2026.06.01 | ₩43,887 | ₩44,063 | ₩43,874 | ₩44,036 | +0.34% | 2.6천 |
|---|
| 2026.05.29 | ₩43,807 | ₩43,807 | ₩43,632 | ₩43,774 | -0.07% | 1.3천 |
|---|
| 2026.05.28 | ₩43,511 | ₩43,726 | ₩43,509 | ₩43,608 | +0.22% | 6.8천 |
|---|
| 2026.05.27 | ₩44,196 | ₩44,222 | ₩44,035 | ₩44,044 | -0.34% | 1.9천 |
|---|
| 2026.05.26 | ₩43,927 | ₩44,047 | ₩43,766 | ₩44,047 | +0.27% | 2천 |
|---|
| 2026.05.22 | ₩43,807 | ₩43,807 | ₩43,619 | ₩43,619 | -0.43% | 5.2천 |
|---|
| 2026.05.21 | ₩43,458 | ₩43,780 | ₩43,404 | ₩43,709 | +0.58% | 2.5천 |
|---|
| 2026.05.20 | ₩43,055 | ₩43,554 | ₩42,988 | ₩43,554 | +1.16% | 4.1천 |
|---|
| 2026.05.19 | ₩42,666 | ₩42,888 | ₩42,586 | ₩42,724 | +0.14% | 5.8천 |
|---|
| 2026.05.18 | ₩43,122 | ₩43,190 | ₩43,082 | ₩43,190 | +0.16% | 2.2천 |
|---|
| 2026.05.15 | ₩42,962 | ₩42,962 | ₩42,868 | ₩42,868 | -0.22% | 1.5천 |
|---|
| 2026.05.14 | ₩43,511 | ₩43,592 | ₩43,458 | ₩43,470 | -0.10% | 5.5천 |
|---|
| 2026.05.13 | ₩43,823 | ₩43,927 | ₩43,566 | ₩43,566 | -0.58% | 4.1천 |
|---|
| 2026.05.12 | ₩43,914 | ₩43,927 | ₩43,794 | ₩43,864 | -0.11% | 9.8천 |
|---|
| 2026.05.11 | ₩44,330 | ₩44,330 | ₩44,001 | ₩44,130 | -0.45% | 3.4천 |
|---|
| 2026.05.08 | ₩44,061 | ₩44,128 | ₩43,994 | ₩44,022 | -0.09% | 3천 |
|---|
| 2026.05.07 | ₩44,128 | ₩44,132 | ₩43,698 | ₩43,698 | -0.98% | 4.6천 |
|---|
| 2026.05.06 | ₩44,343 | ₩44,544 | ₩44,263 | ₩44,538 | +0.44% | 3.2천 |
|---|
| 2026.05.05 | ₩43,807 | ₩44,154 | ₩43,807 | ₩44,028 | +0.51% | 3천 |
|---|
| 2026.05.04 | ₩43,619 | ₩43,746 | ₩43,337 | ₩43,361 | -0.59% | 3.9천 |
|---|
| 2026.05.01 | ₩43,860 | ₩43,860 | ₩43,599 | ₩43,623 | -0.54% | 1.6천 |
|---|
| 2026.04.30 | ₩43,592 | ₩43,927 | ₩43,579 | ₩43,927 | +0.77% | 1.3만 |
|---|
| 2026.04.29 | ₩43,518 | ₩43,518 | ₩43,297 | ₩43,316 | -0.47% | 2.5천 |
|---|
| 2026.04.28 | ₩43,686 | ₩43,793 | ₩43,540 | ₩43,793 | +0.25% | 6.6천 |
|---|
| 2026.04.27 | ₩44,075 | ₩44,075 | ₩43,807 | ₩43,858 | -0.49% | 1.8천 |
|---|
| 2026.04.24 | ₩44,209 | ₩44,236 | ₩44,209 | ₩44,213 | +0.01% | 1.1천 |
|---|
| 2026.04.23 | ₩44,625 | ₩44,692 | ₩44,209 | ₩44,272 | -0.79% | 3.9천 |
|---|
| 2026.04.22 | ₩44,812 | ₩44,812 | ₩44,383 | ₩44,591 | -0.49% | 1.6만 |
|---|
| 2026.04.21 | ₩45,309 | ₩45,309 | ₩44,692 | ₩44,692 | -1.36% | 4.8천 |
|---|
| 2026.04.20 | ₩45,175 | ₩45,231 | ₩45,081 | ₩45,152 | -0.05% | 4.6천 |
|---|
| 2026.04.17 | ₩45,658 | ₩45,765 | ₩45,349 | ₩45,471 | -0.41% | 4천 |
|---|
| 2026.04.16 | ₩45,483 | ₩45,483 | ₩44,906 | ₩45,134 | -0.77% | 6.7천 |
|---|
| 2026.04.15 | ₩45,644 | ₩45,644 | ₩45,295 | ₩45,444 | -0.44% | 2천 |
|---|
| 2026.04.14 | ₩45,711 | ₩45,804 | ₩45,631 | ₩45,726 | +0.03% | 1만 |
|---|
| 2026.04.13 | ₩44,839 | ₩45,428 | ₩44,826 | ₩45,428 | +1.31% | 1.5만 |
|---|
| 2026.04.10 | ₩44,900 | ₩45,108 | ₩44,839 | ₩44,882 | -0.04% | 3.9천 |
|---|
| 2026.04.09 | ₩44,504 | ₩44,866 | ₩44,410 | ₩44,763 | +0.58% | 1.9천 |
|---|
| 2026.04.08 | ₩44,571 | ₩44,893 | ₩44,102 | ₩44,441 | -0.29% | 6만 |
|---|
| 2026.04.07 | ₩43,029 | ₩43,646 | ₩42,774 | ₩43,258 | +0.53% | 4.8천 |
|---|
| 2026.04.06 | ₩43,297 | ₩43,538 | ₩43,297 | ₩43,391 | +0.22% | 2.9천 |
|---|
| 2026.04.02 | ₩43,081 | ₩43,485 | ₩43,081 | ₩43,485 | +0.94% | 1.5천 |
|---|
| 2026.04.01 | ₩43,518 | ₩43,632 | ₩43,418 | ₩43,418 | -0.23% | 3.6만 |
|---|
| 2026.03.31 | ₩42,734 | ₩43,565 | ₩42,653 | ₩43,466 | +1.71% | 8천 |
|---|
| 2026.03.30 | ₩42,438 | ₩42,479 | ₩42,210 | ₩42,269 | -0.40% | 3.3천 |
|---|
| 2026.03.27 | ₩42,103 | ₩42,371 | ₩41,976 | ₩42,096 | -0.02% | 8.7천 |
|---|
| 2026.03.26 | ₩42,465 | ₩42,653 | ₩42,264 | ₩42,264 | -0.47% | 3.7천 |
|---|
| 2026.03.25 | ₩42,801 | ₩43,055 | ₩42,640 | ₩42,881 | +0.19% | 1.1만 |
|---|
| 2026.03.24 | ₩41,741 | ₩42,170 | ₩41,741 | ₩42,143 | +0.96% | 2.6천 |
|---|
| 2026.03.23 | ₩41,982 | ₩44,933 | ₩41,982 | ₩42,237 | +0.61% | 1.2만 |
|---|
| 2026.03.20 | ₩41,915 | ₩41,942 | ₩40,748 | ₩41,192 | -1.72% | 1.2만 |
|---|
| 2026.03.19 | ₩41,546 | ₩42,559 | ₩41,546 | ₩42,378 | +2.00% | 5천 |
|---|
| 2026.03.18 | ₩42,304 | ₩42,371 | ₩41,941 | ₩41,941 | -0.86% | 1.8천 |
|---|
| 2026.03.17 | ₩42,640 | ₩42,744 | ₩42,512 | ₩42,512 | -0.30% | 2.4천 |
|---|
| 2026.03.16 | ₩42,090 | ₩42,291 | ₩42,023 | ₩42,130 | +0.10% | 7.2천 |
|---|
| 2026.03.13 | ₩42,425 | ₩42,546 | ₩41,587 | ₩41,660 | -1.80% | 1.8만 |
|---|
| 2026.03.12 | ₩42,814 | ₩42,814 | ₩42,257 | ₩42,345 | -1.10% | 9.5천 |
|---|
| 2026.03.11 | ₩43,190 | ₩43,337 | ₩43,015 | ₩43,062 | -0.30% | 2.5천 |
|---|
| 2026.03.10 | ₩42,908 | ₩43,485 | ₩42,747 | ₩42,919 | +0.03% | 1.4만 |
|---|
| 2026.03.09 | ₩42,666 | ₩43,190 | ₩41,379 | ₩43,092 | +1.00% | 5.8만 |
|---|
| 2026.03.06 | ₩42,251 | ₩42,801 | ₩42,251 | ₩42,666 | +0.98% | 1만 |
|---|
| 2026.03.05 | ₩43,082 | ₩43,223 | ₩42,532 | ₩42,901 | -0.42% | 1.2만 |
|---|
| 2026.03.04 | ₩43,297 | ₩43,552 | ₩43,190 | ₩43,444 | +0.34% | 1.2만 |
|---|
| 2026.03.03 | ₩43,163 | ₩43,693 | ₩42,546 | ₩43,485 | +0.75% | 1.9만 |
|---|
| 2026.03.02 | ₩44,222 | ₩44,744 | ₩44,222 | ₩44,584 | +0.82% | 1.7만 |
|---|
| 2026.02.27 | ₩44,920 | ₩45,074 | ₩44,893 | ₩45,074 | +0.34% | 5.4천 |
|---|
| 2026.02.26 | ₩45,295 | ₩45,295 | ₩44,826 | ₩45,067 | -0.50% | 8.7천 |
|---|
| 2026.02.25 | ₩45,483 | ₩45,577 | ₩45,269 | ₩45,476 | -0.01% | 7.3천 |
|---|
| 2026.02.24 | ₩45,014 | ₩45,255 | ₩45,000 | ₩45,222 | +0.46% | 1.5만 |
|---|
| 2026.02.23 | ₩45,054 | ₩45,282 | ₩44,960 | ₩45,081 | +0.06% | 1.2만 |
|---|
| 2026.02.20 | ₩44,397 | ₩45,041 | ₩44,397 | ₩45,006 | +1.37% | 1.3만 |
|---|
| 2026.02.19 | ₩44,196 | ₩44,477 | ₩44,169 | ₩44,477 | +0.64% | 1.2만 |
|---|
| 2026.02.18 | ₩44,464 | ₩44,646 | ₩44,224 | ₩44,316 | -0.33% | 1.4만 |
|---|
| 2026.02.17 | ₩43,914 | ₩44,289 | ₩43,739 | ₩44,088 | +0.40% | 1만 |
|---|
| 2026.02.13 | ₩43,981 | ₩44,182 | ₩43,733 | ₩44,142 | +0.37% | 8.2천 |
|---|
| 2026.02.12 | ₩44,880 | ₩44,880 | ₩44,330 | ₩44,424 | -1.02% | 1.1만 |
|---|
| 2026.02.11 | ₩44,598 | ₩44,772 | ₩44,531 | ₩44,770 | +0.38% | 7.1천 |
|---|
| 2026.02.10 | ₩44,424 | ₩44,424 | ₩44,263 | ₩44,295 | -0.29% | 6.7천 |
|---|
| 2026.02.09 | ₩44,021 | ₩44,303 | ₩44,021 | ₩44,236 | +0.49% | 1.6만 |
|---|
| 2026.02.06 | ₩43,780 | ₩44,122 | ₩43,780 | ₩44,008 | +0.52% | 5.6천 |
|---|
| 2026.02.05 | ₩43,619 | ₩43,766 | ₩43,324 | ₩43,324 | -0.68% | 5.2천 |
|---|
| 2026.02.04 | ₩44,035 | ₩44,035 | ₩43,585 | ₩43,672 | -0.82% | 4.1천 |
|---|
| 2026.02.03 | ₩44,102 | ₩44,149 | ₩43,820 | ₩44,029 | -0.16% | 9.5천 |
|---|
| 2026.02.02 | ₩43,538 | ₩43,780 | ₩43,538 | ₩43,725 | +0.43% | 7.9천 |
|---|
| 2026.01.30 | ₩43,954 | ₩44,008 | ₩43,391 | ₩43,632 | -0.73% | 1.5만 |
|---|
| 2026.01.29 | ₩44,571 | ₩44,799 | ₩44,021 | ₩44,571 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩44,665 | ₩44,665 | ₩44,263 | ₩44,476 | -0.42% | 1.1만 |
|---|
| 2026.01.27 | ₩44,558 | ₩45,061 | ₩44,061 | ₩44,674 | +0.26% | 6.5만 |
|---|
| 2026.01.26 | ₩43,887 | ₩44,222 | ₩43,887 | ₩44,122 | +0.53% | 2만 |
|---|
| 2026.01.23 | ₩43,471 | ₩43,941 | ₩43,391 | ₩43,890 | +0.96% | 1.6만 |
|---|
| 2026.01.22 | ₩43,699 | ₩44,008 | ₩43,659 | ₩43,914 | +0.49% | 1.3만 |
|---|
| 2026.01.21 | ₩43,069 | ₩43,418 | ₩43,069 | ₩43,400 | +0.77% | 5.8천 |
|---|
| 2026.01.20 | ₩42,546 | ₩42,908 | ₩42,505 | ₩42,782 | +0.55% | 9.7천 |
|---|
| 2026.01.16 | ₩42,438 | ₩42,505 | ₩42,331 | ₩42,475 | +0.09% | 6.4천 |
|---|
| 2026.01.15 | ₩42,371 | ₩42,640 | ₩42,331 | ₩42,613 | +0.57% | 9.3천 |
|---|
| 2026.01.14 | ₩42,090 | ₩42,210 | ₩41,969 | ₩42,201 | +0.26% | 5.7천 |
|---|
| 2026.01.13 | ₩41,915 | ₩41,915 | ₩41,701 | ₩41,781 | -0.32% | 7천 |
|---|
| 2026.01.12 | ₩41,526 | ₩41,835 | ₩41,526 | ₩41,808 | +0.68% | 1.1만 |
|---|
| 2026.01.09 | ₩41,218 | ₩41,337 | ₩41,218 | ₩41,320 | +0.25% | 7.4천 |
|---|
| 2026.01.08 | ₩41,003 | ₩41,164 | ₩41,003 | ₩41,124 | +0.29% | 7.8천 |
|---|
| 2026.01.07 | ₩41,285 | ₩41,432 | ₩41,271 | ₩41,365 | +0.19% | 7.1천 |
|---|
| 2026.01.06 | ₩41,432 | ₩41,915 | ₩41,231 | ₩41,310 | -0.29% | 3.9만 |
|---|
| 2026.01.05 | ₩40,681 | ₩41,102 | ₩40,681 | ₩41,082 | +0.99% | 1.2만 |
|---|
| 2026.01.02 | ₩40,775 | ₩40,802 | ₩40,708 | ₩40,786 | +0.03% | 1.1만 |
|---|
| 2025.12.31 | ₩40,386 | ₩40,386 | ₩40,158 | ₩40,220 | -0.41% | 1.3만 |
|---|
| 2025.12.30 | ₩40,467 | ₩40,467 | ₩40,346 | ₩40,439 | -0.07% | 1만 |
|---|
| 2025.12.29 | ₩40,158 | ₩40,188 | ₩40,145 | ₩40,188 | +0.07% | 4.1천 |
|---|
| 2025.12.26 | ₩40,239 | ₩40,400 | ₩40,219 | ₩40,396 | +0.39% | 7.3천 |
|---|
| 2025.12.24 | ₩40,131 | ₩40,184 | ₩40,086 | ₩40,109 | -0.06% | 1.7천 |
|---|
| 2025.12.23 | ₩39,769 | ₩39,997 | ₩39,769 | ₩39,966 | +0.50% | 6.7천 |
|---|
| 2025.12.22 | ₩39,568 | ₩39,689 | ₩39,541 | ₩39,654 | +0.22% | 1.2만 |
|---|
| 2025.12.19 | ₩39,796 | ₩39,823 | ₩39,724 | ₩39,724 | -0.18% | 4.3천 |
|---|
| 2025.12.18 | ₩39,675 | ₩39,716 | ₩39,501 | ₩39,540 | -0.34% | 1.9만 |
|---|
| 2025.12.17 | ₩39,716 | ₩39,716 | ₩39,353 | ₩39,372 | -0.86% | 8.2천 |
|---|
| 2025.12.16 | ₩39,836 | ₩39,836 | ₩39,649 | ₩39,721 | -0.29% | 7.2천 |
|---|
| 2025.12.15 | ₩40,279 | ₩40,279 | ₩40,020 | ₩40,075 | -0.51% | 5.4천 |
|---|
| 2025.12.12 | ₩40,131 | ₩40,131 | ₩39,796 | ₩39,957 | -0.43% | 3.4천 |
|---|
| 2025.12.11 | ₩39,796 | ₩40,011 | ₩39,796 | ₩39,933 | +0.34% | 9.8천 |
|---|
| 2025.12.10 | ₩39,729 | ₩40,008 | ₩39,689 | ₩39,942 | +0.54% | 6.5천 |
|---|
| 2025.12.09 | ₩39,434 | ₩39,716 | ₩39,434 | ₩39,677 | +0.62% | 8.7천 |
|---|
| 2025.12.08 | ₩40,024 | ₩40,024 | ₩39,756 | ₩39,838 | -0.47% | 9천 |
|---|
| 2025.12.05 | ₩40,614 | ₩40,696 | ₩40,135 | ₩40,135 | -1.18% | 4.8천 |
|---|
| 2025.12.04 | ₩40,561 | ₩40,614 | ₩40,494 | ₩40,531 | -0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩40,292 | ₩40,426 | ₩40,292 | ₩40,420 | +0.32% | 1.7만 |
|---|
| 2025.12.02 | ₩40,440 | ₩40,467 | ₩40,319 | ₩40,453 | +0.03% | 1.3만 |
|---|
| 2025.12.01 | ₩40,453 | ₩40,453 | ₩40,260 | ₩40,260 | -0.48% | 9.9천 |
|---|
| 2025.11.28 | ₩40,266 | ₩40,314 | ₩40,266 | ₩40,306 | +0.10% | 2.5천 |
|---|
| 2025.11.26 | ₩40,279 | ₩40,507 | ₩40,279 | ₩40,507 | +0.57% | 1.3만 |
|---|
| 2025.11.25 | ₩39,917 | ₩40,413 | ₩39,917 | ₩40,398 | +1.21% | 2.2만 |
|---|
| 2025.11.24 | ₩39,877 | ₩40,091 | ₩39,842 | ₩40,080 | +0.51% | 1만 |
|---|
| 2025.11.21 | ₩39,635 | ₩40,078 | ₩39,555 | ₩39,964 | +0.83% | 1.8만 |
|---|
| 2025.11.20 | ₩40,467 | ₩40,467 | ₩39,809 | ₩39,832 | -1.57% | 5.6천 |
|---|
| 2025.11.19 | ₩40,225 | ₩40,346 | ₩40,145 | ₩40,244 | +0.05% | 7.5천 |
|---|
| 2025.11.18 | ₩40,158 | ₩40,373 | ₩40,105 | ₩40,318 | +0.40% | 5.9천 |
|---|
| 2025.11.17 | ₩40,587 | ₩40,594 | ₩40,267 | ₩40,376 | -0.52% | 6.6천 |
|---|
| 2025.11.14 | ₩40,587 | ₩40,964 | ₩40,574 | ₩40,803 | +0.53% | 1.6만 |
|---|
| 2025.11.13 | ₩40,936 | ₩40,936 | ₩40,624 | ₩40,641 | -0.72% | 3.6천 |
|---|
| 2025.11.12 | ₩40,829 | ₩40,923 | ₩40,762 | ₩40,896 | +0.16% | 6천 |
|---|
| 2025.11.11 | ₩40,494 | ₩40,661 | ₩40,494 | ₩40,640 | +0.36% | 5.9천 |
|---|
| 2025.11.10 | ₩40,145 | ₩40,334 | ₩40,103 | ₩40,334 | +0.47% | 8.5천 |
|---|
| 2025.11.07 | ₩39,756 | ₩39,944 | ₩39,581 | ₩39,941 | +0.47% | 1.3만 |
|---|
| 2025.11.06 | ₩39,890 | ₩39,930 | ₩39,756 | ₩39,831 | -0.15% | 1.1만 |
|---|
| 2025.11.05 | ₩39,394 | ₩39,702 | ₩39,394 | ₩39,702 | +0.78% | 1.5만 |
|---|
| 2025.11.04 | ₩39,260 | ₩39,421 | ₩39,260 | ₩39,292 | +0.08% | 5.3천 |
|---|
| 2025.11.03 | ₩39,528 | ₩39,748 | ₩39,501 | ₩39,626 | +0.25% | 7.8천 |
|---|
| 2025.10.31 | ₩39,394 | ₩39,394 | ₩39,367 | ₩39,371 | -0.06% | 2.3천 |
|---|
| 2025.10.30 | ₩39,394 | ₩39,595 | ₩39,394 | ₩39,496 | +0.26% | 1.7천 |
|---|
| 2025.10.29 | ₩39,568 | ₩39,608 | ₩39,367 | ₩39,371 | -0.50% | 3.9천 |
|---|
| 2025.10.28 | ₩39,246 | ₩39,416 | ₩39,246 | ₩39,416 | +0.43% | 2.7천 |
|---|
| 2025.10.27 | ₩39,112 | ₩39,206 | ₩39,112 | ₩39,197 | +0.22% | 5.6천 |
|---|
| 2025.10.24 | ₩38,938 | ₩39,005 | ₩38,911 | ₩38,978 | +0.10% | 1만 |
|---|
| 2025.10.23 | ₩38,374 | ₩39,112 | ₩38,374 | ₩38,694 | +0.83% | 3.5만 |
|---|
| 2025.10.22 | ₩37,891 | ₩38,066 | ₩37,891 | ₩37,968 | +0.20% | 8.5천 |
|---|
| 2025.10.21 | ₩37,878 | ₩37,905 | ₩37,704 | ₩37,704 | -0.46% | 5.2천 |
|---|
| 2025.10.20 | ₩37,945 | ₩38,106 | ₩37,945 | ₩38,081 | +0.36% | 7.4천 |
|---|
| 2025.10.17 | ₩37,422 | ₩37,741 | ₩37,422 | ₩37,732 | +0.83% | 3.8천 |
|---|
| 2025.10.16 | ₩37,502 | ₩37,637 | ₩37,442 | ₩37,477 | -0.07% | 7.6천 |
|---|
| 2025.10.15 | ₩37,261 | ₩37,368 | ₩37,248 | ₩37,272 | +0.03% | 3.9천 |
|---|
| 2025.10.14 | ₩36,859 | ₩37,315 | ₩36,859 | ₩37,181 | +0.87% | 1.4만 |
|---|
| 2025.10.13 | ₩37,060 | ₩37,154 | ₩37,020 | ₩37,080 | +0.05% | 5.3천 |
|---|
| 2025.10.10 | ₩37,342 | ₩37,342 | ₩36,322 | ₩36,429 | -2.44% | 1.3만 |
|---|