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 | ₩32,026 | ₩32,160 | ₩31,946 | ₩32,107 | +0.25% | 66.1만 |
| 2026.10.08 | ₩31,624 | ₩31,919 | ₩31,584 | ₩31,919 | +0.93% | 38.8만 |
| 2026.10.07 | ₩31,638 | ₩31,705 | ₩31,517 | ₩31,598 | -0.13% | 43.2만 |
| 2026.10.06 | ₩31,839 | ₩31,866 | ₩31,651 | ₩31,772 | -0.21% | 42.7만 |
| 2026.10.05 | ₩31,772 | ₩31,839 | ₩31,624 | ₩31,718 | -0.17% | 78.8만 |
| 2026.10.02 | ₩31,316 | ₩31,437 | ₩31,115 | ₩31,383 | +0.21% | 56.3만 |
| 2026.10.01 | ₩31,209 | ₩31,276 | ₩30,954 | ₩31,196 | -0.04% | 40.9만 |
| 2026.09.30 | ₩31,611 | ₩31,718 | ₩31,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,316 |
| -0.93% |
| 38.3만 |
| 2026.09.29 | ₩31,464 | ₩31,571 | ₩31,289 | ₩31,504 | +0.13% | 43.9만 |
|---|
| 2026.09.28 | ₩31,571 | ₩31,678 | ₩31,464 | ₩31,557 | -0.04% | 47.5만 |
|---|
| 2026.09.25 | ₩31,678 | ₩31,745 | ₩31,490 | ₩31,732 | +0.17% | 37.6만 |
|---|
| 2026.09.24 | ₩31,933 | ₩31,946 | ₩31,732 | ₩31,758 | -0.55% | 30.9만 |
|---|
| 2026.09.23 | ₩32,455 | ₩32,455 | ₩31,959 | ₩31,959 | -1.53% | 40.2만 |
|---|
| 2026.09.22 | ₩32,522 | ₩32,629 | ₩32,388 | ₩32,562 | +0.12% | 32만 |
|---|
| 2026.09.21 | ₩32,562 | ₩32,670 | ₩32,495 | ₩32,643 | +0.25% | 39.6만 |
|---|
| 2026.09.18 | ₩32,576 | ₩32,576 | ₩32,361 | ₩32,455 | -0.37% | 25.9만 |
|---|
| 2026.09.17 | ₩32,737 | ₩32,790 | ₩32,643 | ₩32,710 | -0.08% | 26만 |
|---|
| 2026.09.16 | ₩32,844 | ₩32,884 | ₩32,388 | ₩32,549 | -0.90% | 24.8만 |
|---|
| 2026.09.15 | ₩32,924 | ₩32,991 | ₩32,857 | ₩32,897 | -0.08% | 19.4만 |
|---|
| 2026.09.14 | ₩32,964 | ₩33,085 | ₩32,830 | ₩32,991 | +0.08% | 26.5만 |
|---|
| 2026.09.11 | ₩33,286 | ₩33,313 | ₩33,072 | ₩33,152 | -0.40% | 50만 |
|---|
| 2026.09.10 | ₩33,326 | ₩33,326 | ₩33,125 | ₩33,246 | -0.24% | 50.8만 |
|---|
| 2026.09.09 | ₩33,661 | ₩33,675 | ₩33,434 | ₩33,474 | -0.56% | 27.2만 |
|---|
| 2026.09.08 | ₩33,795 | ₩33,795 | ₩33,581 | ₩33,594 | -0.59% | 33.3만 |
|---|
| 2026.09.04 | ₩33,340 | ₩33,715 | ₩33,326 | ₩33,648 | +0.92% | 70.6만 |
|---|
| 2026.09.03 | ₩33,769 | ₩33,809 | ₩33,541 | ₩33,648 | -0.36% | 38.8만 |
|---|
| 2026.09.02 | ₩33,420 | ₩33,795 | ₩33,366 | ₩33,795 | +1.12% | 82.6만 |
|---|
| 2026.09.01 | ₩33,353 | ₩33,554 | ₩33,273 | ₩33,313 | -0.12% | 24.7만 |
|---|
| 2026.08.31 | ₩33,447 | ₩33,487 | ₩33,326 | ₩33,380 | -0.20% | 17.2만 |
|---|
| 2026.08.28 | ₩33,434 | ₩33,501 | ₩33,179 | ₩33,366 | -0.20% | 33.1만 |
|---|
| 2026.08.27 | ₩33,259 | ₩33,380 | ₩33,165 | ₩33,366 | +0.32% | 30.4만 |
|---|
| 2026.08.26 | ₩33,487 | ₩33,514 | ₩33,313 | ₩33,326 | -0.48% | 29.8만 |
|---|
| 2026.08.25 | ₩33,501 | ₩33,635 | ₩33,366 | ₩33,635 | +0.40% | 35.4만 |
|---|
| 2026.08.24 | ₩33,313 | ₩33,474 | ₩33,313 | ₩33,447 | +0.40% | 39만 |
|---|
| 2026.08.21 | ₩33,353 | ₩33,487 | ₩33,286 | ₩33,393 | +0.12% | 36.5만 |
|---|
| 2026.08.20 | ₩33,192 | ₩33,259 | ₩33,085 | ₩33,165 | -0.08% | 24.4만 |
|---|
| 2026.08.19 | ₩33,232 | ₩33,487 | ₩33,206 | ₩33,380 | +0.44% | 37.9만 |
|---|
| 2026.08.18 | ₩33,031 | ₩33,045 | ₩32,897 | ₩32,924 | -0.32% | 32.5만 |
|---|
| 2026.08.17 | ₩33,045 | ₩33,072 | ₩32,924 | ₩33,045 | 0.00% | 28.3만 |
|---|
| 2026.08.14 | ₩33,072 | ₩33,098 | ₩32,897 | ₩32,951 | -0.36% | 20만 |
|---|
| 2026.08.13 | ₩32,951 | ₩33,058 | ₩32,897 | ₩33,018 | +0.20% | 36.4만 |
|---|
| 2026.08.12 | ₩32,991 | ₩33,005 | ₩32,857 | ₩32,938 | -0.16% | 35.4만 |
|---|
| 2026.08.11 | ₩33,112 | ₩33,165 | ₩32,871 | ₩32,884 | -0.69% | 40.1만 |
|---|
| 2026.08.10 | ₩33,125 | ₩33,246 | ₩32,938 | ₩33,031 | -0.28% | 68.8만 |
|---|
| 2026.08.07 | ₩33,112 | ₩33,273 | ₩33,072 | ₩33,246 | +0.40% | 30.2만 |
|---|
| 2026.08.06 | ₩33,125 | ₩33,125 | ₩32,844 | ₩32,911 | -0.65% | 46.7만 |
|---|
| 2026.08.05 | ₩33,366 | ₩33,380 | ₩33,072 | ₩33,085 | -0.84% | 39.9만 |
|---|
| 2026.08.04 | ₩33,447 | ₩33,474 | ₩33,273 | ₩33,434 | -0.04% | 87.7만 |
|---|
| 2026.08.03 | ₩33,393 | ₩33,514 | ₩33,366 | ₩33,434 | +0.12% | 38.8만 |
|---|
| 2026.07.31 | ₩33,420 | ₩33,420 | ₩33,085 | ₩33,340 | -0.24% | 24.8만 |
|---|
| 2026.07.30 | ₩33,434 | ₩33,487 | ₩33,259 | ₩33,487 | +0.16% | 38.1만 |
|---|
| 2026.07.29 | ₩33,313 | ₩33,447 | ₩33,152 | ₩33,219 | -0.28% | 35.7만 |
|---|
| 2026.07.28 | ₩33,219 | ₩33,353 | ₩33,179 | ₩33,313 | +0.28% | 23.8만 |
|---|
| 2026.07.27 | ₩33,139 | ₩33,219 | ₩33,058 | ₩33,139 | 0.00% | 24.5만 |
|---|
| 2026.07.24 | ₩33,139 | ₩33,353 | ₩33,085 | ₩33,139 | 0.00% | 22.3만 |
|---|
| 2026.07.23 | ₩33,353 | ₩33,366 | ₩33,058 | ₩33,152 | -0.60% | 37.5만 |
|---|
| 2026.07.22 | ₩33,514 | ₩33,621 | ₩33,434 | ₩33,527 | +0.04% | 29.5만 |
|---|
| 2026.07.21 | ₩33,273 | ₩33,353 | ₩33,152 | ₩33,326 | +0.16% | 32.2만 |
|---|
| 2026.07.20 | ₩33,460 | ₩33,460 | ₩33,085 | ₩33,139 | -0.96% | 24.7만 |
|---|
| 2026.07.17 | ₩33,460 | ₩33,567 | ₩33,273 | ₩33,380 | -0.24% | 29.4만 |
|---|
| 2026.07.16 | ₩33,326 | ₩33,581 | ₩33,259 | ₩33,514 | +0.56% | 36.9만 |
|---|
| 2026.07.15 | ₩33,219 | ₩33,393 | ₩33,206 | ₩33,246 | +0.08% | 29.5만 |
|---|
| 2026.07.14 | ₩33,045 | ₩33,232 | ₩33,045 | ₩33,165 | +0.36% | 24.5만 |
|---|
| 2026.07.13 | ₩33,045 | ₩33,112 | ₩32,804 | ₩32,857 | -0.57% | 43만 |
|---|
| 2026.07.10 | ₩32,790 | ₩32,964 | ₩32,790 | ₩32,964 | +0.53% | 58.6만 |
|---|
| 2026.07.09 | ₩32,522 | ₩32,737 | ₩32,442 | ₩32,656 | +0.41% | 71.9만 |
|---|
| 2026.07.08 | ₩32,616 | ₩32,643 | ₩32,442 | ₩32,589 | -0.08% | 46.9만 |
|---|
| 2026.07.07 | ₩32,830 | ₩32,978 | ₩32,656 | ₩32,696 | -0.41% | 40.3만 |
|---|
| 2026.07.06 | ₩32,670 | ₩32,830 | ₩32,629 | ₩32,777 | +0.33% | 50만 |
|---|
| 2026.07.02 | ₩32,897 | ₩33,085 | ₩32,723 | ₩32,897 | 0.00% | 120.7만 |
|---|
| 2026.07.01 | ₩32,495 | ₩32,723 | ₩32,428 | ₩32,576 | +0.25% | 40.8만 |
|---|
| 2026.06.30 | ₩32,656 | ₩32,817 | ₩32,562 | ₩32,750 | +0.29% | 20.6만 |
|---|
| 2026.06.29 | ₩32,790 | ₩32,790 | ₩32,576 | ₩32,750 | -0.12% | 44.5만 |
|---|
| 2026.06.26 | ₩32,361 | ₩32,777 | ₩32,348 | ₩32,696 | +1.04% | 36.4만 |
|---|
| 2026.06.25 | ₩32,536 | ₩32,643 | ₩32,442 | ₩32,482 | -0.16% | 26.5만 |
|---|
| 2026.06.24 | ₩32,482 | ₩32,549 | ₩32,335 | ₩32,442 | -0.12% | 33만 |
|---|
| 2026.06.23 | ₩32,281 | ₩32,536 | ₩32,227 | ₩32,509 | +0.71% | 30.6만 |
|---|
| 2026.06.22 | ₩32,576 | ₩32,710 | ₩32,495 | ₩32,495 | -0.25% | 45.2만 |
|---|
| 2026.06.18 | ₩32,482 | ₩32,536 | ₩32,402 | ₩32,402 | -0.25% | 44.4만 |
|---|
| 2026.06.17 | ₩33,058 | ₩33,139 | ₩32,455 | ₩32,536 | -1.58% | 34.8만 |
|---|
| 2026.06.16 | ₩33,125 | ₩33,192 | ₩33,005 | ₩33,018 | -0.32% | 28.4만 |
|---|
| 2026.06.15 | ₩33,501 | ₩33,635 | ₩33,125 | ₩33,139 | -1.08% | 66만 |
|---|
| 2026.06.12 | ₩33,259 | ₩33,527 | ₩33,259 | ₩33,434 | +0.52% | 30만 |
|---|
| 2026.06.11 | ₩32,924 | ₩33,393 | ₩32,871 | ₩33,326 | +1.22% | 153.5만 |
|---|
| 2026.06.10 | ₩32,804 | ₩33,018 | ₩32,790 | ₩32,804 | 0.00% | 56.7만 |
|---|
| 2026.06.09 | ₩32,924 | ₩33,058 | ₩32,616 | ₩32,884 | -0.12% | 85.6만 |
|---|
| 2026.06.08 | ₩32,871 | ₩33,018 | ₩32,683 | ₩32,710 | -0.49% | 35.1만 |
|---|
| 2026.06.05 | ₩33,098 | ₩33,125 | ₩32,737 | ₩32,871 | -0.69% | 31.5만 |
|---|
| 2026.06.04 | ₩33,072 | ₩33,219 | ₩33,072 | ₩33,219 | +0.45% | 29.3만 |
|---|
| 2026.06.03 | ₩33,273 | ₩33,273 | ₩32,871 | ₩32,897 | -1.13% | 48.5만 |
|---|
| 2026.06.02 | ₩33,675 | ₩33,822 | ₩33,635 | ₩33,809 | +0.40% | 48.6만 |
|---|
| 2026.06.01 | ₩33,420 | ₩33,795 | ₩33,420 | ₩33,769 | +1.04% | 84만 |
|---|
| 2026.05.29 | ₩33,661 | ₩33,688 | ₩33,527 | ₩33,621 | -0.12% | 27.7만 |
|---|
| 2026.05.28 | ₩33,675 | ₩33,755 | ₩33,554 | ₩33,661 | -0.04% | 29.7만 |
|---|
| 2026.05.27 | ₩33,755 | ₩33,862 | ₩33,688 | ₩33,742 | -0.04% | 38.6만 |
|---|
| 2026.05.26 | ₩33,836 | ₩33,943 | ₩33,742 | ₩33,916 | +0.24% | 40.3만 |
|---|
| 2026.05.22 | ₩33,862 | ₩33,903 | ₩33,648 | ₩33,702 | -0.47% | 39.6만 |
|---|
| 2026.05.21 | ₩33,889 | ₩34,184 | ₩33,769 | ₩34,130 | +0.71% | 29.6만 |
|---|
| 2026.05.20 | ₩33,809 | ₩34,251 | ₩33,715 | ₩34,197 | +1.15% | 116.1만 |
|---|
| 2026.05.19 | ₩33,769 | ₩33,822 | ₩33,621 | ₩33,648 | -0.36% | 26.4만 |
|---|
| 2026.05.18 | ₩33,862 | ₩34,077 | ₩33,795 | ₩34,050 | +0.55% | 23.5만 |
|---|
| 2026.05.15 | ₩33,849 | ₩33,849 | ₩33,648 | ₩33,809 | -0.12% | 35.4만 |
|---|
| 2026.05.14 | ₩34,211 | ₩34,372 | ₩34,171 | ₩34,197 | -0.04% | 36.9만 |
|---|
| 2026.05.13 | ₩34,331 | ₩34,345 | ₩34,063 | ₩34,104 | -0.66% | 40.3만 |
|---|
| 2026.05.12 | ₩34,546 | ₩34,613 | ₩34,331 | ₩34,519 | -0.08% | 30.5만 |
|---|
| 2026.05.11 | ₩34,975 | ₩35,001 | ₩34,613 | ₩34,640 | -0.96% | 45.6만 |
|---|
| 2026.05.08 | ₩34,827 | ₩34,988 | ₩34,774 | ₩34,934 | +0.31% | 46.8만 |
|---|
| 2026.05.07 | ₩34,975 | ₩34,975 | ₩34,640 | ₩34,693 | -0.80% | 38.6만 |
|---|
| 2026.05.06 | ₩35,015 | ₩35,082 | ₩34,841 | ₩34,948 | -0.19% | 36.7만 |
|---|
| 2026.05.05 | ₩34,693 | ₩34,948 | ₩34,653 | ₩34,921 | +0.66% | 101만 |
|---|
| 2026.05.04 | ₩34,975 | ₩35,109 | ₩34,626 | ₩34,707 | -0.77% | 73.5만 |
|---|
| 2026.05.01 | ₩35,055 | ₩35,149 | ₩34,908 | ₩35,082 | +0.08% | 40.4만 |
|---|
| 2026.04.30 | ₩34,573 | ₩35,042 | ₩34,506 | ₩34,988 | +1.20% | 34.7만 |
|---|
| 2026.04.29 | ₩34,599 | ₩34,626 | ₩34,238 | ₩34,372 | -0.66% | 30.1만 |
|---|
| 2026.04.28 | ₩34,506 | ₩34,613 | ₩34,465 | ₩34,546 | +0.12% | 30.7만 |
|---|
| 2026.04.27 | ₩34,573 | ₩34,680 | ₩34,519 | ₩34,599 | +0.08% | 28.4만 |
|---|
| 2026.04.24 | ₩34,439 | ₩34,613 | ₩34,305 | ₩34,559 | +0.35% | 32만 |
|---|
| 2026.04.23 | ₩34,854 | ₩34,881 | ₩34,331 | ₩34,492 | -1.04% | 54.2만 |
|---|
| 2026.04.22 | ₩35,001 | ₩35,109 | ₩34,800 | ₩34,854 | -0.42% | 38.9만 |
|---|
| 2026.04.21 | ₩34,988 | ₩35,229 | ₩34,733 | ₩34,774 | -0.61% | 41.7만 |
|---|
| 2026.04.20 | ₩34,921 | ₩34,988 | ₩34,841 | ₩34,988 | +0.19% | 40.7만 |
|---|
| 2026.04.17 | ₩34,975 | ₩35,095 | ₩34,881 | ₩35,028 | +0.15% | 47.3만 |
|---|
| 2026.04.16 | ₩34,975 | ₩35,001 | ₩34,774 | ₩34,854 | -0.34% | 35.3만 |
|---|
| 2026.04.15 | ₩34,975 | ₩34,988 | ₩34,854 | ₩34,975 | 0.00% | 28만 |
|---|
| 2026.04.14 | ₩35,001 | ₩35,068 | ₩34,908 | ₩35,055 | +0.15% | 55.4만 |
|---|
| 2026.04.13 | ₩34,586 | ₩34,988 | ₩34,452 | ₩34,961 | +1.08% | 52.3만 |
|---|
| 2026.04.10 | ₩34,573 | ₩34,666 | ₩34,439 | ₩34,586 | +0.04% | 45만 |
|---|
| 2026.04.09 | ₩34,104 | ₩34,519 | ₩34,104 | ₩34,465 | +1.06% | 50.7만 |
|---|
| 2026.04.08 | ₩34,171 | ₩34,197 | ₩33,903 | ₩34,130 | -0.12% | 175.1만 |
|---|
| 2026.04.07 | ₩33,755 | ₩33,862 | ₩33,514 | ₩33,742 | -0.04% | 41.9만 |
|---|
| 2026.04.06 | ₩33,702 | ₩33,889 | ₩33,661 | ₩33,836 | +0.40% | 63.2만 |
|---|
| 2026.04.02 | ₩33,487 | ₩33,983 | ₩33,434 | ₩33,983 | +1.48% | 58.4만 |
|---|
| 2026.04.01 | ₩33,862 | ₩33,956 | ₩33,688 | ₩33,728 | -0.40% | 45만 |
|---|
| 2026.03.31 | ₩33,407 | ₩33,862 | ₩33,299 | ₩33,849 | +1.32% | 47.6만 |
|---|
| 2026.03.30 | ₩33,098 | ₩33,286 | ₩32,964 | ₩33,098 | 0.00% | 31.5만 |
|---|
| 2026.03.27 | ₩32,978 | ₩33,085 | ₩32,710 | ₩32,790 | -0.57% | 41.8만 |
|---|
| 2026.03.26 | ₩33,098 | ₩33,326 | ₩32,978 | ₩32,991 | -0.32% | 45.6만 |
|---|
| 2026.03.25 | ₩33,299 | ₩33,554 | ₩33,206 | ₩33,407 | +0.32% | 42.6만 |
|---|
| 2026.03.24 | ₩32,723 | ₩33,072 | ₩32,683 | ₩32,924 | +0.61% | 33.5만 |
|---|
| 2026.03.23 | ₩32,643 | ₩33,232 | ₩32,562 | ₩32,991 | +1.07% | 185.3만 |
|---|
| 2026.03.20 | ₩33,232 | ₩33,232 | ₩32,388 | ₩32,455 | -2.34% | 145만 |
|---|
| 2026.03.19 | ₩33,139 | ₩33,795 | ₩33,005 | ₩33,621 | +1.46% | 62.6만 |
|---|
| 2026.03.18 | ₩33,541 | ₩33,661 | ₩33,246 | ₩33,259 | -0.84% | 58.4만 |
|---|
| 2026.03.17 | ₩33,594 | ₩33,769 | ₩33,567 | ₩33,621 | +0.08% | 38.4만 |
|---|
| 2026.03.16 | ₩33,232 | ₩33,501 | ₩33,232 | ₩33,380 | +0.44% | 54.6만 |
|---|
| 2026.03.13 | ₩33,434 | ₩33,527 | ₩32,911 | ₩32,964 | -1.40% | 83.9만 |
|---|
| 2026.03.12 | ₩33,782 | ₩33,782 | ₩33,366 | ₩33,366 | -1.23% | 111.8만 |
|---|
| 2026.03.11 | ₩33,996 | ₩34,077 | ₩33,742 | ₩33,916 | -0.24% | 46.5만 |
|---|
| 2026.03.10 | ₩34,117 | ₩34,465 | ₩33,970 | ₩34,130 | +0.04% | 78.4만 |
|---|
| 2026.03.09 | ₩33,876 | ₩34,385 | ₩33,487 | ₩34,291 | +1.23% | 117.2만 |
|---|
| 2026.03.06 | ₩34,023 | ₩34,197 | ₩33,822 | ₩34,117 | +0.28% | 50.8만 |
|---|
| 2026.03.05 | ₩34,506 | ₩34,573 | ₩33,996 | ₩34,251 | -0.74% | 53.9만 |
|---|
| 2026.03.04 | ₩34,465 | ₩34,640 | ₩34,305 | ₩34,559 | +0.27% | 53.5만 |
|---|
| 2026.03.03 | ₩34,519 | ₩34,921 | ₩34,090 | ₩34,774 | +0.74% | 190.2만 |
|---|
| 2026.03.02 | ₩35,001 | ₩35,430 | ₩34,854 | ₩35,296 | +0.84% | 204.6만 |
|---|
| 2026.02.27 | ₩35,216 | ₩35,363 | ₩35,149 | ₩35,149 | -0.19% | 133.4만 |
|---|
| 2026.02.26 | ₩34,867 | ₩35,176 | ₩34,800 | ₩35,149 | +0.81% | 63.1만 |
|---|
| 2026.02.25 | ₩35,122 | ₩35,122 | ₩34,894 | ₩35,095 | -0.08% | 41.9만 |
|---|
| 2026.02.24 | ₩34,841 | ₩35,001 | ₩34,800 | ₩34,988 | +0.42% | 64.7만 |
|---|
| 2026.02.23 | ₩35,015 | ₩35,162 | ₩34,693 | ₩34,814 | -0.57% | 62.7만 |
|---|
| 2026.02.20 | ₩34,693 | ₩35,015 | ₩34,666 | ₩34,988 | +0.85% | 51.1만 |
|---|
| 2026.02.19 | ₩34,707 | ₩34,841 | ₩34,613 | ₩34,827 | +0.35% | 68.6만 |
|---|
| 2026.02.18 | ₩34,653 | ₩34,921 | ₩34,653 | ₩34,760 | +0.31% | 52.1만 |
|---|
| 2026.02.17 | ₩34,653 | ₩34,666 | ₩34,224 | ₩34,626 | -0.08% | 88.5만 |
|---|
| 2026.02.13 | ₩34,720 | ₩34,921 | ₩34,492 | ₩34,747 | +0.08% | 94.2만 |
|---|
| 2026.02.12 | ₩35,310 | ₩35,417 | ₩34,693 | ₩34,814 | -1.40% | 141.1만 |
|---|
| 2026.02.11 | ₩35,229 | ₩35,323 | ₩35,095 | ₩35,216 | -0.04% | 87만 |
|---|
| 2026.02.10 | ₩35,068 | ₩35,149 | ₩35,028 | ₩35,028 | -0.11% | 56.1만 |
|---|
| 2026.02.09 | ₩34,894 | ₩35,015 | ₩34,640 | ₩34,948 | +0.15% | 76.6만 |
|---|
| 2026.02.06 | ₩34,653 | ₩34,894 | ₩34,613 | ₩34,867 | +0.62% | 55.2만 |
|---|
| 2026.02.05 | ₩34,613 | ₩34,693 | ₩34,305 | ₩34,358 | -0.74% | 77만 |
|---|
| 2026.02.04 | ₩34,787 | ₩34,881 | ₩34,532 | ₩34,760 | -0.08% | 84.3만 |
|---|
| 2026.02.03 | ₩34,774 | ₩35,001 | ₩34,613 | ₩34,908 | +0.39% | 97.3만 |
|---|
| 2026.02.02 | ₩34,385 | ₩34,613 | ₩34,264 | ₩34,506 | +0.35% | 103.9만 |
|---|
| 2026.01.30 | ₩34,908 | ₩34,921 | ₩34,211 | ₩34,452 | -1.31% | 67.1만 |
|---|
| 2026.01.29 | ₩35,283 | ₩35,430 | ₩34,800 | ₩35,149 | -0.38% | 65.4만 |
|---|
| 2026.01.28 | ₩35,055 | ₩35,162 | ₩34,841 | ₩34,988 | -0.19% | 78.2만 |
|---|
| 2026.01.27 | ₩34,680 | ₩34,948 | ₩34,640 | ₩34,921 | +0.70% | 57.4만 |
|---|
| 2026.01.26 | ₩34,666 | ₩34,666 | ₩34,412 | ₩34,519 | -0.43% | 67.6만 |
|---|
| 2026.01.23 | ₩34,412 | ₩34,626 | ₩34,358 | ₩34,573 | +0.47% | 64만 |
|---|
| 2026.01.22 | ₩34,385 | ₩34,599 | ₩34,345 | ₩34,372 | -0.04% | 72.3만 |
|---|
| 2026.01.21 | ₩33,916 | ₩34,251 | ₩33,849 | ₩34,238 | +0.95% | 62.7만 |
|---|
| 2026.01.20 | ₩33,742 | ₩33,782 | ₩33,594 | ₩33,675 | -0.20% | 81.4만 |
|---|
| 2026.01.16 | ₩33,769 | ₩33,943 | ₩33,755 | ₩33,876 | +0.32% | 66.7만 |
|---|
| 2026.01.15 | ₩33,567 | ₩33,849 | ₩33,407 | ₩33,809 | +0.72% | 69.6만 |
|---|
| 2026.01.14 | ₩33,259 | ₩33,554 | ₩33,232 | ₩33,554 | +0.89% | 47.3만 |
|---|
| 2026.01.13 | ₩33,340 | ₩33,380 | ₩33,232 | ₩33,299 | -0.12% | 40.2만 |
|---|
| 2026.01.12 | ₩33,206 | ₩33,407 | ₩33,112 | ₩33,366 | +0.48% | 65.5만 |
|---|
| 2026.01.09 | ₩32,991 | ₩33,219 | ₩32,951 | ₩33,192 | +0.61% | 55.3만 |
|---|
| 2026.01.08 | ₩32,549 | ₩32,857 | ₩32,509 | ₩32,777 | +0.70% | 63.1만 |
|---|
| 2026.01.07 | ₩32,710 | ₩32,763 | ₩32,603 | ₩32,656 | -0.16% | 49.6만 |
|---|
| 2026.01.06 | ₩32,737 | ₩32,830 | ₩32,683 | ₩32,777 | +0.12% | 59.5만 |
|---|
| 2026.01.05 | ₩32,509 | ₩32,710 | ₩32,375 | ₩32,670 | +0.49% | 61.4만 |
|---|
| 2026.01.02 | ₩32,361 | ₩32,629 | ₩32,268 | ₩32,428 | +0.21% | 184.6만 |
|---|
| 2025.12.31 | ₩32,294 | ₩32,308 | ₩32,147 | ₩32,201 | -0.29% | 30.3만 |
|---|
| 2025.12.30 | ₩32,294 | ₩32,308 | ₩32,227 | ₩32,241 | -0.17% | 88.2만 |
|---|
| 2025.12.29 | ₩32,455 | ₩32,482 | ₩32,375 | ₩32,455 | 0.00% | 85.3만 |
|---|
| 2025.12.26 | ₩32,442 | ₩32,549 | ₩32,442 | ₩32,549 | +0.33% | 29.1만 |
|---|
| 2025.12.24 | ₩32,388 | ₩32,482 | ₩32,201 | ₩32,469 | +0.25% | 21.8만 |
|---|
| 2025.12.23 | ₩32,308 | ₩32,388 | ₩32,268 | ₩32,348 | +0.12% | 24.1만 |
|---|
| 2025.12.22 | ₩32,268 | ₩32,375 | ₩32,268 | ₩32,281 | +0.04% | 44.4만 |
|---|
| 2025.12.19 | ₩32,294 | ₩32,415 | ₩32,201 | ₩32,214 | -0.25% | 62.6만 |
|---|
| 2025.12.18 | ₩32,348 | ₩32,415 | ₩32,241 | ₩32,335 | -0.04% | 43.1만 |
|---|
| 2025.12.17 | ₩32,187 | ₩32,375 | ₩32,134 | ₩32,214 | +0.08% | 51만 |
|---|
| 2025.12.16 | ₩32,321 | ₩32,361 | ₩32,107 | ₩32,107 | -0.66% | 41만 |
|---|
| 2025.12.15 | ₩32,509 | ₩32,536 | ₩32,321 | ₩32,415 | -0.29% | 49.4만 |
|---|
| 2025.12.12 | ₩32,348 | ₩32,469 | ₩32,214 | ₩32,281 | -0.21% | 38.9만 |
|---|
| 2025.12.11 | ₩32,214 | ₩32,415 | ₩32,201 | ₩32,335 | +0.37% | 41.4만 |
|---|
| 2025.12.10 | ₩31,986 | ₩32,281 | ₩31,892 | ₩32,201 | +0.67% | 71.5만 |
|---|
| 2025.12.09 | ₩31,946 | ₩32,053 | ₩31,879 | ₩31,973 | +0.08% | 37.7만 |
|---|
| 2025.12.08 | ₩32,214 | ₩32,254 | ₩31,986 | ₩32,026 | -0.58% | 38.3만 |
|---|
| 2025.12.05 | ₩32,482 | ₩32,616 | ₩32,160 | ₩32,160 | -0.99% | 57.1만 |
|---|
| 2025.12.04 | ₩32,603 | ₩32,603 | ₩32,415 | ₩32,482 | -0.37% | 119.3만 |
|---|
| 2025.12.03 | ₩32,294 | ₩32,536 | ₩32,294 | ₩32,388 | +0.29% | 119.3만 |
|---|
| 2025.12.02 | ₩32,482 | ₩32,536 | ₩32,348 | ₩32,495 | +0.04% | 61.5만 |
|---|
| 2025.12.01 | ₩32,375 | ₩32,549 | ₩32,321 | ₩32,361 | -0.04% | 159.4만 |
|---|
| 2025.11.28 | ₩32,415 | ₩32,469 | ₩32,321 | ₩32,469 | +0.17% | 19.4만 |
|---|
| 2025.11.26 | ₩32,227 | ₩32,509 | ₩32,214 | ₩32,428 | +0.62% | 26.6만 |
|---|
| 2025.11.25 | ₩31,852 | ₩32,214 | ₩31,839 | ₩32,187 | +1.05% | 21.5만 |
|---|
| 2025.11.24 | ₩31,839 | ₩31,933 | ₩31,718 | ₩31,919 | +0.25% | 31만 |
|---|
| 2025.11.21 | ₩31,638 | ₩32,026 | ₩31,611 | ₩31,959 | +1.02% | 26.4만 |
|---|
| 2025.11.20 | ₩32,281 | ₩32,361 | ₩31,785 | ₩31,839 | -1.37% | 37.5만 |
|---|
| 2025.11.19 | ₩32,134 | ₩32,241 | ₩31,946 | ₩32,026 | -0.33% | 35.4만 |
|---|
| 2025.11.18 | ₩32,120 | ₩32,294 | ₩32,026 | ₩32,294 | +0.54% | 31.8만 |
|---|
| 2025.11.17 | ₩32,522 | ₩32,656 | ₩32,241 | ₩32,335 | -0.58% | 74.3만 |
|---|
| 2025.11.14 | ₩32,281 | ₩32,536 | ₩32,201 | ₩32,536 | +0.79% | 24.4만 |
|---|
| 2025.11.13 | ₩32,603 | ₩32,683 | ₩32,415 | ₩32,536 | -0.21% | 28.7만 |
|---|
| 2025.11.12 | ₩32,603 | ₩32,656 | ₩32,562 | ₩32,616 | +0.04% | 22.7만 |
|---|
| 2025.11.11 | ₩32,428 | ₩32,603 | ₩32,375 | ₩32,603 | +0.54% | 36.9만 |
|---|
| 2025.11.10 | ₩32,281 | ₩32,294 | ₩32,107 | ₩32,281 | 0.00% | 25.2만 |
|---|
| 2025.11.07 | ₩31,732 | ₩32,040 | ₩31,705 | ₩32,040 | +0.97% | 38.1만 |
|---|
| 2025.11.06 | ₩31,812 | ₩31,879 | ₩31,651 | ₩31,732 | -0.25% | 42.2만 |
|---|
| 2025.11.05 | ₩31,598 | ₩31,852 | ₩31,504 | ₩31,839 | +0.76% | 23.5만 |
|---|
| 2025.11.04 | ₩31,678 | ₩31,812 | ₩31,638 | ₩31,705 | +0.08% | 30.1만 |
|---|
| 2025.11.03 | ₩32,000 | ₩32,040 | ₩31,799 | ₩32,000 | 0.00% | 61.6만 |
|---|
| 2025.10.31 | ₩31,839 | ₩31,906 | ₩31,665 | ₩31,892 | +0.17% | 22.5만 |
|---|
| 2025.10.30 | ₩31,919 | ₩31,946 | ₩31,812 | ₩31,852 | -0.21% | 26.3만 |
|---|
| 2025.10.29 | ₩32,268 | ₩32,335 | ₩31,933 | ₩32,026 | -0.75% | 36.2만 |
|---|
| 2025.10.28 | ₩32,053 | ₩32,147 | ₩31,959 | ₩32,107 | +0.17% | 25.1만 |
|---|
| 2025.10.27 | ₩32,040 | ₩32,080 | ₩31,959 | ₩32,080 | +0.13% | 29.7만 |
|---|
| 2025.10.24 | ₩31,866 | ₩32,000 | ₩31,825 | ₩31,839 | -0.08% | 18.6만 |
|---|
| 2025.10.23 | ₩31,732 | ₩31,825 | ₩31,665 | ₩31,758 | +0.08% | 20.3만 |
|---|
| 2025.10.22 | ₩31,236 | ₩31,450 | ₩31,222 | ₩31,450 | +0.69% | 21.8만 |
|---|
| 2025.10.21 | ₩31,236 | ₩31,236 | ₩31,088 | ₩31,129 | -0.34% | 22.3만 |
|---|
| 2025.10.20 | ₩31,196 | ₩31,397 | ₩31,182 | ₩31,343 | +0.47% | 29만 |
|---|
| 2025.10.17 | ₩30,861 | ₩31,088 | ₩30,780 | ₩31,088 | +0.74% | 27.8만 |
|---|
| 2025.10.16 | ₩31,222 | ₩31,263 | ₩30,941 | ₩31,035 | -0.60% | 33만 |
|---|
| 2025.10.15 | ₩31,289 | ₩31,383 | ₩31,035 | ₩31,169 | -0.39% | 60.9만 |
|---|
| 2025.10.14 | ₩30,861 | ₩31,222 | ₩30,834 | ₩31,115 | +0.83% | 28.9만 |
|---|
| 2025.10.13 | ₩30,995 | ₩31,129 | ₩30,995 | ₩31,088 | +0.30% | 36.6만 |
|---|
| 2025.10.10 | ₩31,330 | ₩31,383 | ₩30,686 | ₩30,686 | -2.05% | 71.9만 |
|---|