시장 데이터를 불러오는 중
전체 종목
Global X SuperDividend ETF 과거 주가
Global X SuperDividend ETF · SDIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X SuperDividend ETF · SDIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,052 | ₩32,186 | ₩31,971 | ₩32,132 | +0.25% | 66.1만 |
| 2026.10.08 | ₩31,649 | ₩31,944 | ₩31,609 | ₩31,944 | +0.93% | 38.8만 |
| 2026.10.07 | ₩31,663 | ₩31,730 | ₩31,542 | ₩31,622 | -0.13% | 43.2만 |
| 2026.10.06 | ₩31,864 | ₩31,891 | ₩31,676 | ₩31,797 | -0.21% | 42.7만 |
| 2026.10.05 | ₩31,797 | ₩31,864 | ₩31,649 | ₩31,743 | -0.17% | 78.8만 |
| 2026.10.02 | ₩31,341 | ₩31,462 | ₩31,140 | ₩31,408 | +0.21% | 56.3만 |
| 2026.10.01 | ₩31,234 | ₩31,301 | ₩30,979 | ₩31,220 | -0.04% | 40.9만 |
| 2026.09.30 | ₩31,636 | ₩31,743 | ₩31,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,341 |
| -0.93% |
| 38.3만 |
| 2026.09.29 | ₩31,488 | ₩31,596 | ₩31,314 | ₩31,529 | +0.13% | 43.9만 |
|---|
| 2026.09.28 | ₩31,596 | ₩31,703 | ₩31,488 | ₩31,582 | -0.04% | 47.5만 |
|---|
| 2026.09.25 | ₩31,703 | ₩31,770 | ₩31,515 | ₩31,757 | +0.17% | 37.6만 |
|---|
| 2026.09.24 | ₩31,958 | ₩31,971 | ₩31,757 | ₩31,783 | -0.55% | 30.9만 |
|---|
| 2026.09.23 | ₩32,481 | ₩32,481 | ₩31,985 | ₩31,985 | -1.53% | 40.2만 |
|---|
| 2026.09.22 | ₩32,548 | ₩32,655 | ₩32,414 | ₩32,588 | +0.12% | 32만 |
|---|
| 2026.09.21 | ₩32,588 | ₩32,695 | ₩32,521 | ₩32,668 | +0.25% | 39.6만 |
|---|
| 2026.09.18 | ₩32,601 | ₩32,601 | ₩32,387 | ₩32,481 | -0.37% | 25.9만 |
|---|
| 2026.09.17 | ₩32,762 | ₩32,816 | ₩32,668 | ₩32,736 | -0.08% | 26만 |
|---|
| 2026.09.16 | ₩32,870 | ₩32,910 | ₩32,414 | ₩32,575 | -0.90% | 24.8만 |
|---|
| 2026.09.15 | ₩32,950 | ₩33,017 | ₩32,883 | ₩32,923 | -0.08% | 19.4만 |
|---|
| 2026.09.14 | ₩32,990 | ₩33,111 | ₩32,856 | ₩33,017 | +0.08% | 26.5만 |
|---|
| 2026.09.11 | ₩33,312 | ₩33,339 | ₩33,098 | ₩33,178 | -0.40% | 50만 |
|---|
| 2026.09.10 | ₩33,352 | ₩33,352 | ₩33,151 | ₩33,272 | -0.24% | 50.8만 |
|---|
| 2026.09.09 | ₩33,688 | ₩33,701 | ₩33,460 | ₩33,500 | -0.56% | 27.2만 |
|---|
| 2026.09.08 | ₩33,822 | ₩33,822 | ₩33,607 | ₩33,621 | -0.59% | 33.3만 |
|---|
| 2026.09.04 | ₩33,366 | ₩33,741 | ₩33,352 | ₩33,674 | +0.92% | 70.6만 |
|---|
| 2026.09.03 | ₩33,795 | ₩33,835 | ₩33,567 | ₩33,674 | -0.36% | 38.8만 |
|---|
| 2026.09.02 | ₩33,446 | ₩33,822 | ₩33,393 | ₩33,822 | +1.12% | 82.6만 |
|---|
| 2026.09.01 | ₩33,379 | ₩33,580 | ₩33,299 | ₩33,339 | -0.12% | 24.7만 |
|---|
| 2026.08.31 | ₩33,473 | ₩33,513 | ₩33,352 | ₩33,406 | -0.20% | 17.2만 |
|---|
| 2026.08.28 | ₩33,460 | ₩33,527 | ₩33,205 | ₩33,393 | -0.20% | 33.1만 |
|---|
| 2026.08.27 | ₩33,285 | ₩33,406 | ₩33,191 | ₩33,393 | +0.32% | 30.4만 |
|---|
| 2026.08.26 | ₩33,513 | ₩33,540 | ₩33,339 | ₩33,352 | -0.48% | 29.8만 |
|---|
| 2026.08.25 | ₩33,527 | ₩33,661 | ₩33,393 | ₩33,661 | +0.40% | 35.4만 |
|---|
| 2026.08.24 | ₩33,339 | ₩33,500 | ₩33,339 | ₩33,473 | +0.40% | 39만 |
|---|
| 2026.08.21 | ₩33,379 | ₩33,513 | ₩33,312 | ₩33,419 | +0.12% | 36.5만 |
|---|
| 2026.08.20 | ₩33,218 | ₩33,285 | ₩33,111 | ₩33,191 | -0.08% | 24.4만 |
|---|
| 2026.08.19 | ₩33,259 | ₩33,513 | ₩33,232 | ₩33,406 | +0.44% | 37.9만 |
|---|
| 2026.08.18 | ₩33,057 | ₩33,071 | ₩32,923 | ₩32,950 | -0.32% | 32.5만 |
|---|
| 2026.08.17 | ₩33,071 | ₩33,098 | ₩32,950 | ₩33,071 | 0.00% | 28.3만 |
|---|
| 2026.08.14 | ₩33,098 | ₩33,124 | ₩32,923 | ₩32,977 | -0.36% | 20만 |
|---|
| 2026.08.13 | ₩32,977 | ₩33,084 | ₩32,923 | ₩33,044 | +0.20% | 36.4만 |
|---|
| 2026.08.12 | ₩33,017 | ₩33,031 | ₩32,883 | ₩32,964 | -0.16% | 35.4만 |
|---|
| 2026.08.11 | ₩33,138 | ₩33,191 | ₩32,896 | ₩32,910 | -0.69% | 40.1만 |
|---|
| 2026.08.10 | ₩33,151 | ₩33,272 | ₩32,964 | ₩33,057 | -0.28% | 68.8만 |
|---|
| 2026.08.07 | ₩33,138 | ₩33,299 | ₩33,098 | ₩33,272 | +0.40% | 30.2만 |
|---|
| 2026.08.06 | ₩33,151 | ₩33,151 | ₩32,870 | ₩32,937 | -0.65% | 46.7만 |
|---|
| 2026.08.05 | ₩33,393 | ₩33,406 | ₩33,098 | ₩33,111 | -0.84% | 39.9만 |
|---|
| 2026.08.04 | ₩33,473 | ₩33,500 | ₩33,299 | ₩33,460 | -0.04% | 87.7만 |
|---|
| 2026.08.03 | ₩33,419 | ₩33,540 | ₩33,393 | ₩33,460 | +0.12% | 38.8만 |
|---|
| 2026.07.31 | ₩33,446 | ₩33,446 | ₩33,111 | ₩33,366 | -0.24% | 24.8만 |
|---|
| 2026.07.30 | ₩33,460 | ₩33,513 | ₩33,285 | ₩33,513 | +0.16% | 38.1만 |
|---|
| 2026.07.29 | ₩33,339 | ₩33,473 | ₩33,178 | ₩33,245 | -0.28% | 35.7만 |
|---|
| 2026.07.28 | ₩33,245 | ₩33,379 | ₩33,205 | ₩33,339 | +0.28% | 23.8만 |
|---|
| 2026.07.27 | ₩33,165 | ₩33,245 | ₩33,084 | ₩33,165 | 0.00% | 24.5만 |
|---|
| 2026.07.24 | ₩33,165 | ₩33,379 | ₩33,111 | ₩33,165 | 0.00% | 22.3만 |
|---|
| 2026.07.23 | ₩33,379 | ₩33,393 | ₩33,084 | ₩33,178 | -0.60% | 37.5만 |
|---|
| 2026.07.22 | ₩33,540 | ₩33,647 | ₩33,460 | ₩33,554 | +0.04% | 29.5만 |
|---|
| 2026.07.21 | ₩33,299 | ₩33,379 | ₩33,178 | ₩33,352 | +0.16% | 32.2만 |
|---|
| 2026.07.20 | ₩33,487 | ₩33,487 | ₩33,111 | ₩33,165 | -0.96% | 24.7만 |
|---|
| 2026.07.17 | ₩33,487 | ₩33,594 | ₩33,299 | ₩33,406 | -0.24% | 29.4만 |
|---|
| 2026.07.16 | ₩33,352 | ₩33,607 | ₩33,285 | ₩33,540 | +0.56% | 36.9만 |
|---|
| 2026.07.15 | ₩33,245 | ₩33,419 | ₩33,232 | ₩33,272 | +0.08% | 29.5만 |
|---|
| 2026.07.14 | ₩33,071 | ₩33,259 | ₩33,071 | ₩33,191 | +0.36% | 24.5만 |
|---|
| 2026.07.13 | ₩33,071 | ₩33,138 | ₩32,829 | ₩32,883 | -0.57% | 43만 |
|---|
| 2026.07.10 | ₩32,816 | ₩32,990 | ₩32,816 | ₩32,990 | +0.53% | 58.6만 |
|---|
| 2026.07.09 | ₩32,548 | ₩32,762 | ₩32,467 | ₩32,682 | +0.41% | 71.9만 |
|---|
| 2026.07.08 | ₩32,642 | ₩32,668 | ₩32,467 | ₩32,615 | -0.08% | 46.9만 |
|---|
| 2026.07.07 | ₩32,856 | ₩33,004 | ₩32,682 | ₩32,722 | -0.41% | 40.3만 |
|---|
| 2026.07.06 | ₩32,695 | ₩32,856 | ₩32,655 | ₩32,803 | +0.33% | 50만 |
|---|
| 2026.07.02 | ₩32,923 | ₩33,111 | ₩32,749 | ₩32,923 | 0.00% | 120.7만 |
|---|
| 2026.07.01 | ₩32,521 | ₩32,749 | ₩32,454 | ₩32,601 | +0.25% | 40.8만 |
|---|
| 2026.06.30 | ₩32,682 | ₩32,843 | ₩32,588 | ₩32,776 | +0.29% | 20.6만 |
|---|
| 2026.06.29 | ₩32,816 | ₩32,816 | ₩32,601 | ₩32,776 | -0.12% | 44.5만 |
|---|
| 2026.06.26 | ₩32,387 | ₩32,803 | ₩32,373 | ₩32,722 | +1.04% | 36.4만 |
|---|
| 2026.06.25 | ₩32,561 | ₩32,668 | ₩32,467 | ₩32,508 | -0.16% | 26.5만 |
|---|
| 2026.06.24 | ₩32,508 | ₩32,575 | ₩32,360 | ₩32,467 | -0.12% | 33만 |
|---|
| 2026.06.23 | ₩32,306 | ₩32,561 | ₩32,253 | ₩32,534 | +0.71% | 30.6만 |
|---|
| 2026.06.22 | ₩32,601 | ₩32,736 | ₩32,521 | ₩32,521 | -0.25% | 45.2만 |
|---|
| 2026.06.18 | ₩32,508 | ₩32,561 | ₩32,427 | ₩32,427 | -0.25% | 44.4만 |
|---|
| 2026.06.17 | ₩33,084 | ₩33,165 | ₩32,481 | ₩32,561 | -1.58% | 34.8만 |
|---|
| 2026.06.16 | ₩33,151 | ₩33,218 | ₩33,031 | ₩33,044 | -0.32% | 28.4만 |
|---|
| 2026.06.15 | ₩33,527 | ₩33,661 | ₩33,151 | ₩33,165 | -1.08% | 66만 |
|---|
| 2026.06.12 | ₩33,285 | ₩33,554 | ₩33,285 | ₩33,460 | +0.52% | 30만 |
|---|
| 2026.06.11 | ₩32,950 | ₩33,419 | ₩32,896 | ₩33,352 | +1.22% | 153.5만 |
|---|
| 2026.06.10 | ₩32,829 | ₩33,044 | ₩32,816 | ₩32,829 | 0.00% | 56.7만 |
|---|
| 2026.06.09 | ₩32,950 | ₩33,084 | ₩32,642 | ₩32,910 | -0.12% | 85.6만 |
|---|
| 2026.06.08 | ₩32,896 | ₩33,044 | ₩32,709 | ₩32,736 | -0.49% | 35.1만 |
|---|
| 2026.06.05 | ₩33,124 | ₩33,151 | ₩32,762 | ₩32,896 | -0.69% | 31.5만 |
|---|
| 2026.06.04 | ₩33,098 | ₩33,245 | ₩33,098 | ₩33,245 | +0.45% | 29.3만 |
|---|
| 2026.06.03 | ₩33,299 | ₩33,299 | ₩32,896 | ₩32,923 | -1.13% | 48.5만 |
|---|
| 2026.06.02 | ₩33,701 | ₩33,849 | ₩33,661 | ₩33,835 | +0.40% | 48.6만 |
|---|
| 2026.06.01 | ₩33,446 | ₩33,822 | ₩33,446 | ₩33,795 | +1.04% | 84만 |
|---|
| 2026.05.29 | ₩33,688 | ₩33,714 | ₩33,554 | ₩33,647 | -0.12% | 27.7만 |
|---|
| 2026.05.28 | ₩33,701 | ₩33,782 | ₩33,580 | ₩33,688 | -0.04% | 29.7만 |
|---|
| 2026.05.27 | ₩33,782 | ₩33,889 | ₩33,714 | ₩33,768 | -0.04% | 38.6만 |
|---|
| 2026.05.26 | ₩33,862 | ₩33,969 | ₩33,768 | ₩33,942 | +0.24% | 40.3만 |
|---|
| 2026.05.22 | ₩33,889 | ₩33,929 | ₩33,674 | ₩33,728 | -0.47% | 39.6만 |
|---|
| 2026.05.21 | ₩33,916 | ₩34,211 | ₩33,795 | ₩34,157 | +0.71% | 29.6만 |
|---|
| 2026.05.20 | ₩33,835 | ₩34,278 | ₩33,741 | ₩34,224 | +1.15% | 116.1만 |
|---|
| 2026.05.19 | ₩33,795 | ₩33,849 | ₩33,647 | ₩33,674 | -0.36% | 26.4만 |
|---|
| 2026.05.18 | ₩33,889 | ₩34,103 | ₩33,822 | ₩34,077 | +0.55% | 23.5만 |
|---|
| 2026.05.15 | ₩33,875 | ₩33,875 | ₩33,674 | ₩33,835 | -0.12% | 35.4만 |
|---|
| 2026.05.14 | ₩34,238 | ₩34,398 | ₩34,197 | ₩34,224 | -0.04% | 36.9만 |
|---|
| 2026.05.13 | ₩34,358 | ₩34,372 | ₩34,090 | ₩34,130 | -0.66% | 40.3만 |
|---|
| 2026.05.12 | ₩34,573 | ₩34,640 | ₩34,358 | ₩34,546 | -0.08% | 30.5만 |
|---|
| 2026.05.11 | ₩35,002 | ₩35,029 | ₩34,640 | ₩34,667 | -0.96% | 45.6만 |
|---|
| 2026.05.08 | ₩34,854 | ₩35,015 | ₩34,801 | ₩34,962 | +0.31% | 46.8만 |
|---|
| 2026.05.07 | ₩35,002 | ₩35,002 | ₩34,667 | ₩34,720 | -0.80% | 38.6만 |
|---|
| 2026.05.06 | ₩35,042 | ₩35,109 | ₩34,868 | ₩34,975 | -0.19% | 36.7만 |
|---|
| 2026.05.05 | ₩34,720 | ₩34,975 | ₩34,680 | ₩34,948 | +0.66% | 101만 |
|---|
| 2026.05.04 | ₩35,002 | ₩35,136 | ₩34,653 | ₩34,734 | -0.77% | 73.5만 |
|---|
| 2026.05.01 | ₩35,082 | ₩35,176 | ₩34,935 | ₩35,109 | +0.08% | 40.4만 |
|---|
| 2026.04.30 | ₩34,600 | ₩35,069 | ₩34,533 | ₩35,015 | +1.20% | 34.7만 |
|---|
| 2026.04.29 | ₩34,626 | ₩34,653 | ₩34,264 | ₩34,398 | -0.66% | 30.1만 |
|---|
| 2026.04.28 | ₩34,533 | ₩34,640 | ₩34,492 | ₩34,573 | +0.12% | 30.7만 |
|---|
| 2026.04.27 | ₩34,600 | ₩34,707 | ₩34,546 | ₩34,626 | +0.08% | 28.4만 |
|---|
| 2026.04.24 | ₩34,466 | ₩34,640 | ₩34,331 | ₩34,586 | +0.35% | 32만 |
|---|
| 2026.04.23 | ₩34,881 | ₩34,908 | ₩34,358 | ₩34,519 | -1.04% | 54.2만 |
|---|
| 2026.04.22 | ₩35,029 | ₩35,136 | ₩34,828 | ₩34,881 | -0.42% | 38.9만 |
|---|
| 2026.04.21 | ₩35,015 | ₩35,257 | ₩34,761 | ₩34,801 | -0.61% | 41.7만 |
|---|
| 2026.04.20 | ₩34,948 | ₩35,015 | ₩34,868 | ₩35,015 | +0.19% | 40.7만 |
|---|
| 2026.04.17 | ₩35,002 | ₩35,123 | ₩34,908 | ₩35,056 | +0.15% | 47.3만 |
|---|
| 2026.04.16 | ₩35,002 | ₩35,029 | ₩34,801 | ₩34,881 | -0.34% | 35.3만 |
|---|
| 2026.04.15 | ₩35,002 | ₩35,015 | ₩34,881 | ₩35,002 | 0.00% | 28만 |
|---|
| 2026.04.14 | ₩35,029 | ₩35,096 | ₩34,935 | ₩35,082 | +0.15% | 55.4만 |
|---|
| 2026.04.13 | ₩34,613 | ₩35,015 | ₩34,479 | ₩34,989 | +1.08% | 52.3만 |
|---|
| 2026.04.10 | ₩34,600 | ₩34,693 | ₩34,466 | ₩34,613 | +0.04% | 45만 |
|---|
| 2026.04.09 | ₩34,130 | ₩34,546 | ₩34,130 | ₩34,492 | +1.06% | 50.7만 |
|---|
| 2026.04.08 | ₩34,197 | ₩34,224 | ₩33,929 | ₩34,157 | -0.12% | 175.1만 |
|---|
| 2026.04.07 | ₩33,782 | ₩33,889 | ₩33,540 | ₩33,768 | -0.04% | 41.9만 |
|---|
| 2026.04.06 | ₩33,728 | ₩33,916 | ₩33,688 | ₩33,862 | +0.40% | 63.2만 |
|---|
| 2026.04.02 | ₩33,513 | ₩34,010 | ₩33,460 | ₩34,010 | +1.48% | 58.4만 |
|---|
| 2026.04.01 | ₩33,889 | ₩33,983 | ₩33,714 | ₩33,755 | -0.40% | 45만 |
|---|
| 2026.03.31 | ₩33,433 | ₩33,889 | ₩33,326 | ₩33,875 | +1.32% | 47.6만 |
|---|
| 2026.03.30 | ₩33,124 | ₩33,312 | ₩32,990 | ₩33,124 | 0.00% | 31.5만 |
|---|
| 2026.03.27 | ₩33,004 | ₩33,111 | ₩32,736 | ₩32,816 | -0.57% | 41.8만 |
|---|
| 2026.03.26 | ₩33,124 | ₩33,352 | ₩33,004 | ₩33,017 | -0.32% | 45.6만 |
|---|
| 2026.03.25 | ₩33,326 | ₩33,580 | ₩33,232 | ₩33,433 | +0.32% | 42.6만 |
|---|
| 2026.03.24 | ₩32,749 | ₩33,098 | ₩32,709 | ₩32,950 | +0.61% | 33.5만 |
|---|
| 2026.03.23 | ₩32,668 | ₩33,259 | ₩32,588 | ₩33,017 | +1.07% | 185.3만 |
|---|
| 2026.03.20 | ₩33,259 | ₩33,259 | ₩32,414 | ₩32,481 | -2.34% | 145만 |
|---|
| 2026.03.19 | ₩33,165 | ₩33,822 | ₩33,031 | ₩33,647 | +1.46% | 62.6만 |
|---|
| 2026.03.18 | ₩33,567 | ₩33,688 | ₩33,272 | ₩33,285 | -0.84% | 58.4만 |
|---|
| 2026.03.17 | ₩33,621 | ₩33,795 | ₩33,594 | ₩33,647 | +0.08% | 38.4만 |
|---|
| 2026.03.16 | ₩33,259 | ₩33,527 | ₩33,259 | ₩33,406 | +0.44% | 54.6만 |
|---|
| 2026.03.13 | ₩33,460 | ₩33,554 | ₩32,937 | ₩32,990 | -1.40% | 83.9만 |
|---|
| 2026.03.12 | ₩33,808 | ₩33,808 | ₩33,393 | ₩33,393 | -1.23% | 111.8만 |
|---|
| 2026.03.11 | ₩34,023 | ₩34,103 | ₩33,768 | ₩33,942 | -0.24% | 46.5만 |
|---|
| 2026.03.10 | ₩34,144 | ₩34,492 | ₩33,996 | ₩34,157 | +0.04% | 78.4만 |
|---|
| 2026.03.09 | ₩33,902 | ₩34,412 | ₩33,513 | ₩34,318 | +1.23% | 117.2만 |
|---|
| 2026.03.06 | ₩34,050 | ₩34,224 | ₩33,849 | ₩34,144 | +0.28% | 50.8만 |
|---|
| 2026.03.05 | ₩34,533 | ₩34,600 | ₩34,023 | ₩34,278 | -0.74% | 53.9만 |
|---|
| 2026.03.04 | ₩34,492 | ₩34,667 | ₩34,331 | ₩34,586 | +0.27% | 53.5만 |
|---|
| 2026.03.03 | ₩34,546 | ₩34,948 | ₩34,117 | ₩34,801 | +0.74% | 190.2만 |
|---|
| 2026.03.02 | ₩35,029 | ₩35,458 | ₩34,881 | ₩35,324 | +0.84% | 204.6만 |
|---|
| 2026.02.27 | ₩35,243 | ₩35,391 | ₩35,176 | ₩35,176 | -0.19% | 133.4만 |
|---|
| 2026.02.26 | ₩34,895 | ₩35,203 | ₩34,828 | ₩35,176 | +0.81% | 63.1만 |
|---|
| 2026.02.25 | ₩35,149 | ₩35,149 | ₩34,921 | ₩35,123 | -0.08% | 41.9만 |
|---|
| 2026.02.24 | ₩34,868 | ₩35,029 | ₩34,828 | ₩35,015 | +0.42% | 64.7만 |
|---|
| 2026.02.23 | ₩35,042 | ₩35,190 | ₩34,720 | ₩34,841 | -0.57% | 62.7만 |
|---|
| 2026.02.20 | ₩34,720 | ₩35,042 | ₩34,693 | ₩35,015 | +0.85% | 51.1만 |
|---|
| 2026.02.19 | ₩34,734 | ₩34,868 | ₩34,640 | ₩34,854 | +0.35% | 68.6만 |
|---|
| 2026.02.18 | ₩34,680 | ₩34,948 | ₩34,680 | ₩34,787 | +0.31% | 52.1만 |
|---|
| 2026.02.17 | ₩34,680 | ₩34,693 | ₩34,251 | ₩34,653 | -0.08% | 88.5만 |
|---|
| 2026.02.13 | ₩34,747 | ₩34,948 | ₩34,519 | ₩34,774 | +0.08% | 94.2만 |
|---|
| 2026.02.12 | ₩35,337 | ₩35,444 | ₩34,720 | ₩34,841 | -1.40% | 141.1만 |
|---|
| 2026.02.11 | ₩35,257 | ₩35,351 | ₩35,123 | ₩35,243 | -0.04% | 87만 |
|---|
| 2026.02.10 | ₩35,096 | ₩35,176 | ₩35,056 | ₩35,056 | -0.11% | 56.1만 |
|---|
| 2026.02.09 | ₩34,921 | ₩35,042 | ₩34,667 | ₩34,975 | +0.15% | 76.6만 |
|---|
| 2026.02.06 | ₩34,680 | ₩34,921 | ₩34,640 | ₩34,895 | +0.62% | 55.2만 |
|---|
| 2026.02.05 | ₩34,640 | ₩34,720 | ₩34,331 | ₩34,385 | -0.74% | 77만 |
|---|
| 2026.02.04 | ₩34,814 | ₩34,908 | ₩34,559 | ₩34,787 | -0.08% | 84.3만 |
|---|
| 2026.02.03 | ₩34,801 | ₩35,029 | ₩34,640 | ₩34,935 | +0.39% | 97.3만 |
|---|
| 2026.02.02 | ₩34,412 | ₩34,640 | ₩34,291 | ₩34,533 | +0.35% | 103.9만 |
|---|
| 2026.01.30 | ₩34,935 | ₩34,948 | ₩34,238 | ₩34,479 | -1.31% | 67.1만 |
|---|
| 2026.01.29 | ₩35,310 | ₩35,458 | ₩34,828 | ₩35,176 | -0.38% | 65.4만 |
|---|
| 2026.01.28 | ₩35,082 | ₩35,190 | ₩34,868 | ₩35,015 | -0.19% | 78.2만 |
|---|
| 2026.01.27 | ₩34,707 | ₩34,975 | ₩34,667 | ₩34,948 | +0.70% | 57.4만 |
|---|
| 2026.01.26 | ₩34,693 | ₩34,693 | ₩34,439 | ₩34,546 | -0.43% | 67.6만 |
|---|
| 2026.01.23 | ₩34,439 | ₩34,653 | ₩34,385 | ₩34,600 | +0.47% | 64만 |
|---|
| 2026.01.22 | ₩34,412 | ₩34,626 | ₩34,372 | ₩34,398 | -0.04% | 72.3만 |
|---|
| 2026.01.21 | ₩33,942 | ₩34,278 | ₩33,875 | ₩34,264 | +0.95% | 62.7만 |
|---|
| 2026.01.20 | ₩33,768 | ₩33,808 | ₩33,621 | ₩33,701 | -0.20% | 81.4만 |
|---|
| 2026.01.16 | ₩33,795 | ₩33,969 | ₩33,782 | ₩33,902 | +0.32% | 66.7만 |
|---|
| 2026.01.15 | ₩33,594 | ₩33,875 | ₩33,433 | ₩33,835 | +0.72% | 69.6만 |
|---|
| 2026.01.14 | ₩33,285 | ₩33,580 | ₩33,259 | ₩33,580 | +0.89% | 47.3만 |
|---|
| 2026.01.13 | ₩33,366 | ₩33,406 | ₩33,259 | ₩33,326 | -0.12% | 40.2만 |
|---|
| 2026.01.12 | ₩33,232 | ₩33,433 | ₩33,138 | ₩33,393 | +0.48% | 65.5만 |
|---|
| 2026.01.09 | ₩33,017 | ₩33,245 | ₩32,977 | ₩33,218 | +0.61% | 55.3만 |
|---|
| 2026.01.08 | ₩32,575 | ₩32,883 | ₩32,534 | ₩32,803 | +0.70% | 63.1만 |
|---|
| 2026.01.07 | ₩32,736 | ₩32,789 | ₩32,628 | ₩32,682 | -0.16% | 49.6만 |
|---|
| 2026.01.06 | ₩32,762 | ₩32,856 | ₩32,709 | ₩32,803 | +0.12% | 59.5만 |
|---|
| 2026.01.05 | ₩32,534 | ₩32,736 | ₩32,400 | ₩32,695 | +0.49% | 61.4만 |
|---|
| 2026.01.02 | ₩32,387 | ₩32,655 | ₩32,293 | ₩32,454 | +0.21% | 184.6만 |
|---|
| 2025.12.31 | ₩32,320 | ₩32,333 | ₩32,172 | ₩32,226 | -0.29% | 30.3만 |
|---|
| 2025.12.30 | ₩32,320 | ₩32,333 | ₩32,253 | ₩32,266 | -0.17% | 88.2만 |
|---|
| 2025.12.29 | ₩32,481 | ₩32,508 | ₩32,400 | ₩32,481 | 0.00% | 85.3만 |
|---|
| 2025.12.26 | ₩32,467 | ₩32,575 | ₩32,467 | ₩32,575 | +0.33% | 29.1만 |
|---|
| 2025.12.24 | ₩32,414 | ₩32,508 | ₩32,226 | ₩32,494 | +0.25% | 21.8만 |
|---|
| 2025.12.23 | ₩32,333 | ₩32,414 | ₩32,293 | ₩32,373 | +0.12% | 24.1만 |
|---|
| 2025.12.22 | ₩32,293 | ₩32,400 | ₩32,293 | ₩32,306 | +0.04% | 44.4만 |
|---|
| 2025.12.19 | ₩32,320 | ₩32,440 | ₩32,226 | ₩32,239 | -0.25% | 62.6만 |
|---|
| 2025.12.18 | ₩32,373 | ₩32,440 | ₩32,266 | ₩32,360 | -0.04% | 43.1만 |
|---|
| 2025.12.17 | ₩32,213 | ₩32,400 | ₩32,159 | ₩32,239 | +0.08% | 51만 |
|---|
| 2025.12.16 | ₩32,347 | ₩32,387 | ₩32,132 | ₩32,132 | -0.66% | 41만 |
|---|
| 2025.12.15 | ₩32,534 | ₩32,561 | ₩32,347 | ₩32,440 | -0.29% | 49.4만 |
|---|
| 2025.12.12 | ₩32,373 | ₩32,494 | ₩32,239 | ₩32,306 | -0.21% | 38.9만 |
|---|
| 2025.12.11 | ₩32,239 | ₩32,440 | ₩32,226 | ₩32,360 | +0.37% | 41.4만 |
|---|
| 2025.12.10 | ₩32,011 | ₩32,306 | ₩31,917 | ₩32,226 | +0.67% | 71.5만 |
|---|
| 2025.12.09 | ₩31,971 | ₩32,078 | ₩31,904 | ₩31,998 | +0.08% | 37.7만 |
|---|
| 2025.12.08 | ₩32,239 | ₩32,280 | ₩32,011 | ₩32,052 | -0.58% | 38.3만 |
|---|
| 2025.12.05 | ₩32,508 | ₩32,642 | ₩32,186 | ₩32,186 | -0.99% | 57.1만 |
|---|
| 2025.12.04 | ₩32,628 | ₩32,628 | ₩32,440 | ₩32,508 | -0.37% | 119.3만 |
|---|
| 2025.12.03 | ₩32,320 | ₩32,561 | ₩32,320 | ₩32,414 | +0.29% | 119.3만 |
|---|
| 2025.12.02 | ₩32,508 | ₩32,561 | ₩32,373 | ₩32,521 | +0.04% | 61.5만 |
|---|
| 2025.12.01 | ₩32,400 | ₩32,575 | ₩32,347 | ₩32,387 | -0.04% | 159.4만 |
|---|
| 2025.11.28 | ₩32,440 | ₩32,494 | ₩32,347 | ₩32,494 | +0.17% | 19.4만 |
|---|
| 2025.11.26 | ₩32,253 | ₩32,534 | ₩32,239 | ₩32,454 | +0.62% | 26.6만 |
|---|
| 2025.11.25 | ₩31,877 | ₩32,239 | ₩31,864 | ₩32,213 | +1.05% | 21.5만 |
|---|
| 2025.11.24 | ₩31,864 | ₩31,958 | ₩31,743 | ₩31,944 | +0.25% | 31만 |
|---|
| 2025.11.21 | ₩31,663 | ₩32,052 | ₩31,636 | ₩31,985 | +1.02% | 26.4만 |
|---|
| 2025.11.20 | ₩32,306 | ₩32,387 | ₩31,810 | ₩31,864 | -1.37% | 37.5만 |
|---|
| 2025.11.19 | ₩32,159 | ₩32,266 | ₩31,971 | ₩32,052 | -0.33% | 35.4만 |
|---|
| 2025.11.18 | ₩32,145 | ₩32,320 | ₩32,052 | ₩32,320 | +0.54% | 31.8만 |
|---|
| 2025.11.17 | ₩32,548 | ₩32,682 | ₩32,266 | ₩32,360 | -0.58% | 74.3만 |
|---|
| 2025.11.14 | ₩32,306 | ₩32,561 | ₩32,226 | ₩32,561 | +0.79% | 24.4만 |
|---|
| 2025.11.13 | ₩32,628 | ₩32,709 | ₩32,440 | ₩32,561 | -0.21% | 28.7만 |
|---|
| 2025.11.12 | ₩32,628 | ₩32,682 | ₩32,588 | ₩32,642 | +0.04% | 22.7만 |
|---|
| 2025.11.11 | ₩32,454 | ₩32,628 | ₩32,400 | ₩32,628 | +0.54% | 36.9만 |
|---|
| 2025.11.10 | ₩32,306 | ₩32,320 | ₩32,132 | ₩32,306 | 0.00% | 25.2만 |
|---|
| 2025.11.07 | ₩31,757 | ₩32,065 | ₩31,730 | ₩32,065 | +0.97% | 38.1만 |
|---|
| 2025.11.06 | ₩31,837 | ₩31,904 | ₩31,676 | ₩31,757 | -0.25% | 42.2만 |
|---|
| 2025.11.05 | ₩31,622 | ₩31,877 | ₩31,529 | ₩31,864 | +0.76% | 23.5만 |
|---|
| 2025.11.04 | ₩31,703 | ₩31,837 | ₩31,663 | ₩31,730 | +0.08% | 30.1만 |
|---|
| 2025.11.03 | ₩32,025 | ₩32,065 | ₩31,824 | ₩32,025 | 0.00% | 61.6만 |
|---|
| 2025.10.31 | ₩31,864 | ₩31,931 | ₩31,689 | ₩31,917 | +0.17% | 22.5만 |
|---|
| 2025.10.30 | ₩31,944 | ₩31,971 | ₩31,837 | ₩31,877 | -0.21% | 26.3만 |
|---|
| 2025.10.29 | ₩32,293 | ₩32,360 | ₩31,958 | ₩32,052 | -0.75% | 36.2만 |
|---|
| 2025.10.28 | ₩32,078 | ₩32,172 | ₩31,985 | ₩32,132 | +0.17% | 25.1만 |
|---|
| 2025.10.27 | ₩32,065 | ₩32,105 | ₩31,985 | ₩32,105 | +0.13% | 29.7만 |
|---|
| 2025.10.24 | ₩31,891 | ₩32,025 | ₩31,850 | ₩31,864 | -0.08% | 18.6만 |
|---|
| 2025.10.23 | ₩31,757 | ₩31,850 | ₩31,689 | ₩31,783 | +0.08% | 20.3만 |
|---|
| 2025.10.22 | ₩31,260 | ₩31,475 | ₩31,247 | ₩31,475 | +0.69% | 21.8만 |
|---|
| 2025.10.21 | ₩31,260 | ₩31,260 | ₩31,113 | ₩31,153 | -0.34% | 22.3만 |
|---|
| 2025.10.20 | ₩31,220 | ₩31,421 | ₩31,207 | ₩31,368 | +0.47% | 29만 |
|---|
| 2025.10.17 | ₩30,885 | ₩31,113 | ₩30,804 | ₩31,113 | +0.74% | 27.8만 |
|---|
| 2025.10.16 | ₩31,247 | ₩31,287 | ₩30,965 | ₩31,059 | -0.60% | 33만 |
|---|
| 2025.10.15 | ₩31,314 | ₩31,408 | ₩31,059 | ₩31,193 | -0.39% | 60.9만 |
|---|
| 2025.10.14 | ₩30,885 | ₩31,247 | ₩30,858 | ₩31,140 | +0.83% | 28.9만 |
|---|
| 2025.10.13 | ₩31,019 | ₩31,153 | ₩31,019 | ₩31,113 | +0.30% | 36.6만 |
|---|
| 2025.10.10 | ₩31,354 | ₩31,408 | ₩30,711 | ₩30,711 | -2.05% | 71.9만 |
|---|