시장 데이터를 불러오는 중
전체 종목
AAM S&P 500 High Dividend Value ETF 과거 주가
AAM S&P 500 High Dividend Value ETF · SPDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AAM S&P 500 High Dividend Value ETF · SPDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,765 | ₩52,765 | ₩52,497 | ₩52,497 | -0.51% | 4.2천 |
| 2026.10.08 | ₩52,550 | ₩53,100 | ₩52,349 | ₩53,044 | +0.94% | 5.1천 |
| 2026.10.07 | ₩52,416 | ₩52,751 | ₩52,416 | ₩52,483 | +0.13% | 1.3만 |
| 2026.10.06 | ₩52,255 | ₩52,765 | ₩52,255 | ₩52,590 | +0.64% | 3.2천 |
| 2026.10.05 | ₩52,242 | ₩52,334 | ₩51,859 | ₩52,167 | -0.14% | 4.4천 |
| 2026.10.02 | ₩52,577 | ₩52,577 | ₩52,208 | ₩52,247 | -0.63% | 3천 |
| 2026.10.01 | ₩52,523 | ₩52,523 | ₩52,014 | ₩52,362 | -0.31% | 3.8천 |
| 2026.09.30 | ₩52,631 | ₩52,631 | ₩52,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,090 |
| -1.03% |
| 4.8천 |
| 2026.09.29 | ₩52,751 | ₩52,845 | ₩52,403 | ₩52,568 | -0.35% | 6.3천 |
|---|
| 2026.09.28 | ₩53,020 | ₩53,020 | ₩52,592 | ₩52,704 | -0.59% | 5.9천 |
|---|
| 2026.09.25 | ₩53,100 | ₩53,234 | ₩52,778 | ₩53,087 | -0.03% | 8.1천 |
|---|
| 2026.09.24 | ₩53,489 | ₩53,489 | ₩52,953 | ₩52,994 | -0.93% | 7.6천 |
|---|
| 2026.09.23 | ₩53,684 | ₩53,784 | ₩53,395 | ₩53,421 | -0.49% | 1.1만 |
|---|
| 2026.09.22 | ₩54,173 | ₩54,173 | ₩53,690 | ₩53,748 | -0.78% | 1만 |
|---|
| 2026.09.21 | ₩54,173 | ₩54,247 | ₩53,865 | ₩53,983 | -0.35% | 2.4만 |
|---|
| 2026.09.18 | ₩54,629 | ₩55,066 | ₩54,039 | ₩54,044 | -1.07% | 1.5만 |
|---|
| 2026.09.17 | ₩54,736 | ₩55,031 | ₩54,710 | ₩54,840 | +0.19% | 1.6만 |
|---|
| 2026.09.16 | ₩55,125 | ₩55,131 | ₩54,401 | ₩54,696 | -0.78% | 7.9천 |
|---|
| 2026.09.15 | ₩55,286 | ₩55,713 | ₩55,286 | ₩55,441 | +0.28% | 2.4천 |
|---|
| 2026.09.14 | ₩55,461 | ₩55,662 | ₩55,219 | ₩55,365 | -0.17% | 6.6천 |
|---|
| 2026.09.11 | ₩55,072 | ₩55,286 | ₩55,065 | ₩55,225 | +0.28% | 7.7천 |
|---|
| 2026.09.10 | ₩54,803 | ₩54,924 | ₩54,759 | ₩54,759 | -0.08% | 6.5천 |
|---|
| 2026.09.09 | ₩55,313 | ₩55,313 | ₩54,602 | ₩54,794 | -0.94% | 1.1만 |
|---|
| 2026.09.08 | ₩55,863 | ₩55,863 | ₩55,286 | ₩55,352 | -0.91% | 6.1천 |
|---|
| 2026.09.04 | ₩56,037 | ₩56,333 | ₩55,930 | ₩55,980 | -0.10% | 5.4천 |
|---|
| 2026.09.03 | ₩56,467 | ₩56,653 | ₩56,279 | ₩56,339 | -0.23% | 2.6천 |
|---|
| 2026.09.02 | ₩55,870 | ₩56,493 | ₩55,870 | ₩56,248 | +0.68% | 3천 |
|---|
| 2026.09.01 | ₩55,742 | ₩55,876 | ₩55,662 | ₩55,687 | -0.10% | 8.5천 |
|---|
| 2026.08.31 | ₩55,876 | ₩55,876 | ₩55,624 | ₩55,666 | -0.38% | 5.6천 |
|---|
| 2026.08.28 | ₩55,984 | ₩56,037 | ₩55,729 | ₩55,800 | -0.33% | 7.3천 |
|---|
| 2026.08.27 | ₩55,756 | ₩56,131 | ₩55,756 | ₩55,931 | +0.32% | 4천 |
|---|
| 2026.08.26 | ₩56,051 | ₩56,225 | ₩56,051 | ₩56,178 | +0.23% | 6천 |
|---|
| 2026.08.25 | ₩56,024 | ₩56,145 | ₩55,930 | ₩56,088 | +0.11% | 1.9만 |
|---|
| 2026.08.24 | ₩56,377 | ₩56,400 | ₩56,078 | ₩56,198 | -0.32% | 6.9천 |
|---|
| 2026.08.21 | ₩56,011 | ₩56,252 | ₩55,984 | ₩56,091 | +0.14% | 7.8천 |
|---|
| 2026.08.20 | ₩55,756 | ₩56,118 | ₩55,702 | ₩55,702 | -0.10% | 1.2만 |
|---|
| 2026.08.19 | ₩55,367 | ₩56,172 | ₩55,367 | ₩55,909 | +0.98% | 6.2천 |
|---|
| 2026.08.18 | ₩55,125 | ₩55,447 | ₩55,125 | ₩55,139 | +0.02% | 4.8천 |
|---|
| 2026.08.17 | ₩55,380 | ₩55,380 | ₩54,857 | ₩54,908 | -0.85% | 9.2천 |
|---|
| 2026.08.14 | ₩55,595 | ₩55,662 | ₩55,497 | ₩55,599 | +0.01% | 4.8천 |
|---|
| 2026.08.13 | ₩55,045 | ₩55,533 | ₩55,045 | ₩55,533 | +0.89% | 7.2천 |
|---|
| 2026.08.12 | ₩54,991 | ₩54,991 | ₩54,508 | ₩54,884 | -0.20% | 8.3천 |
|---|
| 2026.08.11 | ₩54,904 | ₩55,038 | ₩54,904 | ₩54,976 | +0.13% | 2.8천 |
|---|
| 2026.08.10 | ₩54,736 | ₩54,924 | ₩54,602 | ₩54,895 | +0.29% | 3.8천 |
|---|
| 2026.08.07 | ₩54,582 | ₩54,790 | ₩54,508 | ₩54,722 | +0.26% | 1.8천 |
|---|
| 2026.08.06 | ₩54,549 | ₩54,549 | ₩54,157 | ₩54,157 | -0.72% | 6.3천 |
|---|
| 2026.08.05 | ₩54,656 | ₩54,656 | ₩52,615 | ₩54,386 | -0.49% | 8.6천 |
|---|
| 2026.08.04 | ₩54,388 | ₩54,917 | ₩54,052 | ₩54,917 | +0.97% | 1.7만 |
|---|
| 2026.08.03 | ₩54,683 | ₩54,884 | ₩54,401 | ₩54,625 | -0.11% | 1.1만 |
|---|
| 2026.07.31 | ₩54,280 | ₩54,428 | ₩54,119 | ₩54,377 | +0.18% | 5.5천 |
|---|
| 2026.07.30 | ₩54,857 | ₩54,857 | ₩54,079 | ₩54,550 | -0.56% | 7.9만 |
|---|
| 2026.07.29 | ₩55,447 | ₩55,662 | ₩55,150 | ₩55,150 | -0.54% | 6.8만 |
|---|
| 2026.07.28 | ₩54,817 | ₩55,447 | ₩54,817 | ₩55,394 | +1.05% | 4.6천 |
|---|
| 2026.07.27 | ₩54,374 | ₩54,643 | ₩54,374 | ₩54,531 | +0.29% | 7.5천 |
|---|
| 2026.07.24 | ₩53,965 | ₩54,388 | ₩53,965 | ₩54,294 | +0.61% | 5.6천 |
|---|
| 2026.07.23 | ₩54,079 | ₩54,079 | ₩53,476 | ₩53,563 | -0.95% | 1.1만 |
|---|
| 2026.07.22 | ₩54,012 | ₩54,401 | ₩53,958 | ₩54,114 | +0.19% | 8.9천 |
|---|
| 2026.07.21 | ₩53,650 | ₩53,757 | ₩53,616 | ₩53,749 | +0.19% | 3.7천 |
|---|
| 2026.07.20 | ₩53,690 | ₩53,690 | ₩53,356 | ₩53,401 | -0.54% | 4.5천 |
|---|
| 2026.07.17 | ₩53,744 | ₩54,354 | ₩53,583 | ₩53,686 | -0.11% | 1만 |
|---|
| 2026.07.16 | ₩53,342 | ₩53,663 | ₩53,342 | ₩53,646 | +0.57% | 9.3천 |
|---|
| 2026.07.15 | ₩52,698 | ₩53,033 | ₩52,631 | ₩52,774 | +0.15% | 5.4천 |
|---|
| 2026.07.14 | ₩52,852 | ₩52,852 | ₩52,577 | ₩52,672 | -0.34% | 6.7천 |
|---|
| 2026.07.13 | ₩52,792 | ₩52,979 | ₩52,771 | ₩52,843 | +0.10% | 1.9만 |
|---|
| 2026.07.10 | ₩52,617 | ₩52,657 | ₩52,376 | ₩52,604 | -0.03% | 1.8만 |
|---|
| 2026.07.09 | ₩52,362 | ₩52,483 | ₩52,169 | ₩52,169 | -0.37% | 4.5천 |
|---|
| 2026.07.08 | ₩52,188 | ₩52,188 | ₩51,947 | ₩52,028 | -0.31% | 1.4만 |
|---|
| 2026.07.07 | ₩52,416 | ₩52,776 | ₩52,416 | ₩52,643 | +0.43% | 1만 |
|---|
| 2026.07.06 | ₩52,108 | ₩52,295 | ₩52,027 | ₩52,191 | +0.16% | 8.3천 |
|---|
| 2026.07.02 | ₩51,987 | ₩52,336 | ₩51,705 | ₩52,042 | +0.11% | 4.8천 |
|---|
| 2026.07.01 | ₩51,678 | ₩52,054 | ₩51,678 | ₩51,693 | +0.03% | 2.6천 |
|---|
| 2026.06.30 | ₩52,322 | ₩52,322 | ₩51,665 | ₩51,689 | -1.21% | 5.6천 |
|---|
| 2026.06.29 | ₩52,711 | ₩52,711 | ₩52,215 | ₩52,438 | -0.52% | 8.4천 |
|---|
| 2026.06.26 | ₩52,497 | ₩52,731 | ₩52,383 | ₩52,558 | +0.12% | 1만 |
|---|
| 2026.06.25 | ₩52,255 | ₩52,738 | ₩52,255 | ₩52,472 | +0.42% | 2.8만 |
|---|
| 2026.06.24 | ₩51,678 | ₩51,973 | ₩51,611 | ₩51,922 | +0.47% | 1.6만 |
|---|
| 2026.06.23 | ₩51,544 | ₩51,987 | ₩51,504 | ₩51,951 | +0.79% | 3.1천 |
|---|
| 2026.06.22 | ₩51,678 | ₩52,181 | ₩51,678 | ₩51,901 | +0.43% | 5.7천 |
|---|
| 2026.06.18 | ₩51,826 | ₩51,826 | ₩51,558 | ₩51,579 | -0.48% | 2.7천 |
|---|
| 2026.06.17 | ₩52,483 | ₩52,483 | ₩51,450 | ₩51,524 | -1.83% | 1.1만 |
|---|
| 2026.06.16 | ₩52,966 | ₩52,979 | ₩52,543 | ₩52,590 | -0.71% | 1.1만 |
|---|
| 2026.06.15 | ₩53,342 | ₩53,342 | ₩52,857 | ₩52,857 | -0.91% | 6.4천 |
|---|
| 2026.06.12 | ₩52,872 | ₩53,288 | ₩52,872 | ₩53,213 | +0.64% | 5.4천 |
|---|
| 2026.06.11 | ₩52,429 | ₩52,600 | ₩52,269 | ₩52,600 | +0.32% | 3천 |
|---|
| 2026.06.10 | ₩52,148 | ₩52,443 | ₩52,027 | ₩52,082 | -0.13% | 3.3천 |
|---|
| 2026.06.09 | ₩52,228 | ₩52,228 | ₩51,732 | ₩52,192 | -0.07% | 1.1만 |
|---|
| 2026.06.08 | ₩52,242 | ₩52,242 | ₩52,081 | ₩52,124 | -0.23% | 7.4천 |
|---|
| 2026.06.05 | ₩52,537 | ₩52,953 | ₩52,094 | ₩52,116 | -0.80% | 5.1천 |
|---|
| 2026.06.04 | ₩52,497 | ₩52,763 | ₩52,282 | ₩52,519 | +0.04% | 5.9천 |
|---|
| 2026.06.03 | ₩52,483 | ₩52,711 | ₩52,357 | ₩52,357 | -0.24% | 1.2만 |
|---|
| 2026.06.02 | ₩52,429 | ₩52,725 | ₩52,349 | ₩52,557 | +0.24% | 6.6천 |
|---|
| 2026.06.01 | ₩53,006 | ₩53,006 | ₩52,282 | ₩52,373 | -1.19% | 1.1만 |
|---|
| 2026.05.29 | ₩52,939 | ₩53,020 | ₩52,684 | ₩52,684 | -0.48% | 5.2천 |
|---|
| 2026.05.28 | ₩52,443 | ₩52,792 | ₩52,242 | ₩52,549 | +0.20% | 4.2천 |
|---|
| 2026.05.27 | ₩52,403 | ₩52,671 | ₩52,387 | ₩52,387 | -0.03% | 1.6만 |
|---|
| 2026.05.26 | ₩52,657 | ₩52,711 | ₩52,336 | ₩52,446 | -0.40% | 6천 |
|---|
| 2026.05.22 | ₩51,692 | ₩52,503 | ₩51,692 | ₩52,427 | +1.42% | 7.2천 |
|---|
| 2026.05.21 | ₩51,155 | ₩51,504 | ₩50,781 | ₩51,469 | +0.61% | 7천 |
|---|
| 2026.05.20 | ₩50,887 | ₩51,209 | ₩50,887 | ₩51,185 | +0.59% | 7.8천 |
|---|
| 2026.05.19 | ₩50,900 | ₩50,968 | ₩50,686 | ₩50,853 | -0.09% | 1만 |
|---|
| 2026.05.18 | ₩50,646 | ₩50,976 | ₩50,646 | ₩50,976 | +0.65% | 1만 |
|---|
| 2026.05.15 | ₩50,900 | ₩50,900 | ₩50,525 | ₩50,619 | -0.55% | 1.1만 |
|---|
| 2026.05.14 | ₩51,008 | ₩51,142 | ₩50,867 | ₩50,867 | -0.28% | 2.9천 |
|---|
| 2026.05.13 | ₩51,008 | ₩51,035 | ₩50,686 | ₩50,907 | -0.20% | 1.3만 |
|---|
| 2026.05.12 | ₩51,102 | ₩51,182 | ₩50,605 | ₩51,096 | -0.01% | 6.3천 |
|---|
| 2026.05.11 | ₩51,531 | ₩51,531 | ₩51,045 | ₩51,095 | -0.85% | 6.3천 |
|---|
| 2026.05.08 | ₩51,128 | ₩51,222 | ₩50,813 | ₩51,021 | -0.21% | 6.3천 |
|---|
| 2026.05.07 | ₩51,021 | ₩51,060 | ₩50,780 | ₩50,840 | -0.35% | 5.7천 |
|---|
| 2026.05.06 | ₩51,008 | ₩51,263 | ₩51,008 | ₩51,142 | +0.26% | 7.5천 |
|---|
| 2026.05.05 | ₩50,672 | ₩51,204 | ₩50,666 | ₩51,204 | +1.05% | 3.6천 |
|---|
| 2026.05.04 | ₩50,887 | ₩50,900 | ₩50,538 | ₩50,619 | -0.53% | 5.1천 |
|---|
| 2026.05.01 | ₩51,424 | ₩51,504 | ₩51,008 | ₩51,128 | -0.57% | 4천 |
|---|
| 2026.04.30 | ₩50,431 | ₩51,397 | ₩50,431 | ₩51,397 | +1.91% | 3.6천 |
|---|
| 2026.04.29 | ₩50,579 | ₩50,579 | ₩50,351 | ₩50,515 | -0.12% | 6.2천 |
|---|
| 2026.04.28 | ₩50,605 | ₩50,605 | ₩50,377 | ₩50,495 | -0.22% | 3.6천 |
|---|
| 2026.04.27 | ₩50,364 | ₩50,699 | ₩50,364 | ₩50,442 | +0.15% | 2.4만 |
|---|
| 2026.04.24 | ₩50,632 | ₩50,632 | ₩50,270 | ₩50,312 | -0.63% | 9.5천 |
|---|
| 2026.04.23 | ₩50,458 | ₩50,646 | ₩50,404 | ₩50,613 | +0.31% | 8.9천 |
|---|
| 2026.04.22 | ₩50,565 | ₩50,605 | ₩50,163 | ₩50,219 | -0.68% | 8.4천 |
|---|
| 2026.04.21 | ₩50,605 | ₩50,739 | ₩50,431 | ₩50,431 | -0.34% | 5.1천 |
|---|
| 2026.04.20 | ₩50,283 | ₩50,686 | ₩50,283 | ₩50,511 | +0.45% | 8.3천 |
|---|
| 2026.04.17 | ₩50,230 | ₩50,416 | ₩50,183 | ₩50,361 | +0.26% | 2.3천 |
|---|
| 2026.04.16 | ₩49,895 | ₩50,243 | ₩49,895 | ₩50,228 | +0.67% | 2.5천 |
|---|
| 2026.04.15 | ₩49,801 | ₩49,801 | ₩49,345 | ₩49,666 | -0.27% | 6.1천 |
|---|
| 2026.04.14 | ₩49,801 | ₩49,881 | ₩49,459 | ₩49,780 | -0.04% | 6.5천 |
|---|
| 2026.04.13 | ₩49,666 | ₩49,857 | ₩49,481 | ₩49,857 | +0.38% | 5.4천 |
|---|
| 2026.04.10 | ₩50,002 | ₩50,015 | ₩49,644 | ₩49,644 | -0.72% | 6.1천 |
|---|
| 2026.04.09 | ₩49,935 | ₩50,183 | ₩49,935 | ₩49,945 | +0.02% | 3.2천 |
|---|
| 2026.04.08 | ₩49,640 | ₩50,109 | ₩49,640 | ₩50,093 | +0.91% | 8.4천 |
|---|
| 2026.04.07 | ₩49,962 | ₩49,962 | ₩49,760 | ₩49,868 | -0.19% | 1.4천 |
|---|
| 2026.04.06 | ₩49,720 | ₩49,975 | ₩49,720 | ₩49,877 | +0.32% | 3.8천 |
|---|
| 2026.04.02 | ₩49,640 | ₩49,889 | ₩49,506 | ₩49,889 | +0.50% | 4.8천 |
|---|
| 2026.04.01 | ₩49,921 | ₩49,948 | ₩49,559 | ₩49,646 | -0.55% | 8.5천 |
|---|
| 2026.03.31 | ₩49,921 | ₩49,933 | ₩49,599 | ₩49,933 | +0.02% | 3.5천 |
|---|
| 2026.03.30 | ₩50,190 | ₩50,324 | ₩49,582 | ₩49,680 | -1.02% | 2.1천 |
|---|
| 2026.03.27 | ₩49,908 | ₩50,000 | ₩49,734 | ₩49,814 | -0.19% | 3.2천 |
|---|
| 2026.03.26 | ₩50,029 | ₩50,431 | ₩49,986 | ₩50,014 | -0.03% | 1.3만 |
|---|
| 2026.03.25 | ₩49,908 | ₩50,029 | ₩49,707 | ₩49,937 | +0.06% | 1.3만 |
|---|
| 2026.03.24 | ₩48,956 | ₩49,881 | ₩48,956 | ₩49,693 | +1.51% | 4만 |
|---|
| 2026.03.23 | ₩49,103 | ₩49,559 | ₩48,889 | ₩49,170 | +0.14% | 6천 |
|---|
| 2026.03.20 | ₩49,398 | ₩49,398 | ₩48,677 | ₩48,781 | -1.25% | 6.2천 |
|---|
| 2026.03.19 | ₩48,996 | ₩49,492 | ₩48,996 | ₩49,385 | +0.79% | 6.7천 |
|---|
| 2026.03.18 | ₩49,546 | ₩49,566 | ₩49,249 | ₩49,249 | -0.60% | 3.1천 |
|---|
| 2026.03.17 | ₩49,666 | ₩49,900 | ₩49,666 | ₩49,707 | +0.08% | 5.6천 |
|---|
| 2026.03.16 | ₩49,479 | ₩49,613 | ₩49,264 | ₩49,264 | -0.43% | 4천 |
|---|
| 2026.03.13 | ₩49,653 | ₩49,653 | ₩49,261 | ₩49,261 | -0.79% | 7.4천 |
|---|
| 2026.03.12 | ₩49,452 | ₩49,693 | ₩49,451 | ₩49,451 | -0.00% | 4.4천 |
|---|
| 2026.03.11 | ₩49,814 | ₩49,814 | ₩49,345 | ₩49,693 | -0.24% | 7.5천 |
|---|
| 2026.03.10 | ₩49,559 | ₩50,169 | ₩49,559 | ₩49,747 | +0.38% | 5천 |
|---|
| 2026.03.09 | ₩50,055 | ₩50,084 | ₩49,224 | ₩50,084 | +0.06% | 8.9천 |
|---|
| 2026.03.06 | ₩50,136 | ₩50,357 | ₩49,734 | ₩50,270 | +0.27% | 9.8천 |
|---|
| 2026.03.05 | ₩50,713 | ₩50,961 | ₩50,619 | ₩50,780 | +0.13% | 1.3만 |
|---|
| 2026.03.04 | ₩50,900 | ₩50,986 | ₩50,565 | ₩50,980 | +0.16% | 8천 |
|---|
| 2026.03.03 | ₩50,672 | ₩51,075 | ₩50,176 | ₩50,927 | +0.50% | 1.2만 |
|---|
| 2026.03.02 | ₩51,263 | ₩51,450 | ₩51,008 | ₩51,450 | +0.37% | 3.7천 |
|---|
| 2026.02.27 | ₩51,169 | ₩51,437 | ₩50,968 | ₩51,437 | +0.52% | 1.8만 |
|---|
| 2026.02.26 | ₩51,222 | ₩51,598 | ₩51,222 | ₩51,444 | +0.43% | 8.4천 |
|---|
| 2026.02.25 | ₩51,477 | ₩51,477 | ₩50,833 | ₩51,276 | -0.39% | 7.8천 |
|---|
| 2026.02.24 | ₩51,236 | ₩51,560 | ₩51,236 | ₩51,438 | +0.40% | 6.8천 |
|---|
| 2026.02.23 | ₩51,652 | ₩51,859 | ₩51,169 | ₩51,196 | -0.88% | 5.1천 |
|---|
| 2026.02.20 | ₩51,424 | ₩51,906 | ₩51,272 | ₩51,906 | +0.94% | 6.2천 |
|---|
| 2026.02.19 | ₩51,839 | ₩51,839 | ₩51,316 | ₩51,611 | -0.44% | 9.8천 |
|---|
| 2026.02.18 | ₩51,625 | ₩51,759 | ₩51,437 | ₩51,627 | +0.01% | 1.2만 |
|---|
| 2026.02.17 | ₩51,906 | ₩51,906 | ₩51,209 | ₩51,571 | -0.65% | 1만 |
|---|
| 2026.02.13 | ₩51,035 | ₩51,893 | ₩51,035 | ₩51,759 | +1.42% | 1.2만 |
|---|
| 2026.02.12 | ₩51,839 | ₩52,040 | ₩50,941 | ₩51,155 | -1.32% | 7.3천 |
|---|
| 2026.02.11 | ₩51,853 | ₩51,920 | ₩51,697 | ₩51,920 | +0.13% | 6천 |
|---|
| 2026.02.10 | ₩51,249 | ₩51,584 | ₩51,204 | ₩51,519 | +0.53% | 1.9만 |
|---|
| 2026.02.09 | ₩50,807 | ₩51,014 | ₩50,498 | ₩50,922 | +0.23% | 1만 |
|---|
| 2026.02.06 | ₩50,364 | ₩50,927 | ₩50,364 | ₩50,927 | +1.12% | 5.5천 |
|---|
| 2026.02.05 | ₩50,230 | ₩50,309 | ₩49,814 | ₩50,010 | -0.44% | 1.2만 |
|---|
| 2026.02.04 | ₩49,519 | ₩50,534 | ₩49,519 | ₩50,442 | +1.86% | 6.6천 |
|---|
| 2026.02.03 | ₩48,808 | ₩49,438 | ₩48,808 | ₩49,278 | +0.96% | 9.8천 |
|---|
| 2026.02.02 | ₩48,741 | ₩49,157 | ₩48,500 | ₩49,071 | +0.68% | 1.4만 |
|---|
| 2026.01.30 | ₩48,741 | ₩48,917 | ₩48,500 | ₩48,917 | +0.36% | 4.5천 |
|---|
| 2026.01.29 | ₩49,143 | ₩49,264 | ₩49,003 | ₩49,003 | -0.29% | 1.2만 |
|---|
| 2026.01.28 | ₩49,103 | ₩49,224 | ₩48,835 | ₩48,905 | -0.40% | 9.3천 |
|---|
| 2026.01.27 | ₩49,036 | ₩49,237 | ₩48,956 | ₩49,154 | +0.24% | 1.7만 |
|---|
| 2026.01.26 | ₩49,278 | ₩49,371 | ₩49,039 | ₩49,090 | -0.38% | 5.2천 |
|---|
| 2026.01.23 | ₩49,157 | ₩49,170 | ₩48,962 | ₩49,063 | -0.19% | 3.7천 |
|---|
| 2026.01.22 | ₩49,264 | ₩49,371 | ₩49,009 | ₩49,130 | -0.27% | 8.7천 |
|---|
| 2026.01.21 | ₩48,365 | ₩49,009 | ₩48,365 | ₩48,978 | +1.27% | 9.3천 |
|---|
| 2026.01.20 | ₩48,231 | ₩48,419 | ₩48,030 | ₩48,123 | -0.23% | 1.3만 |
|---|
| 2026.01.16 | ₩48,889 | ₩48,889 | ₩48,500 | ₩48,614 | -0.56% | 5천 |
|---|
| 2026.01.15 | ₩48,754 | ₩49,143 | ₩48,580 | ₩49,058 | +0.62% | 1.1만 |
|---|
| 2026.01.14 | ₩48,801 | ₩48,842 | ₩48,674 | ₩48,812 | +0.02% | 4천 |
|---|
| 2026.01.13 | ₩48,325 | ₩48,505 | ₩48,260 | ₩48,406 | +0.17% | 1.1만 |
|---|
| 2026.01.12 | ₩48,325 | ₩48,325 | ₩48,018 | ₩48,163 | -0.34% | 5.7천 |
|---|
| 2026.01.09 | ₩48,298 | ₩48,352 | ₩48,179 | ₩48,336 | +0.08% | 9.9천 |
|---|
| 2026.01.08 | ₩47,212 | ₩48,164 | ₩47,212 | ₩48,089 | +1.86% | 1.1만 |
|---|
| 2026.01.07 | ₩48,003 | ₩48,003 | ₩47,207 | ₩47,212 | -1.65% | 5.5천 |
|---|
| 2026.01.06 | ₩47,507 | ₩47,909 | ₩47,494 | ₩47,909 | +0.85% | 1.9만 |
|---|
| 2026.01.05 | ₩47,373 | ₩47,529 | ₩47,292 | ₩47,494 | +0.25% | 9.6천 |
|---|
| 2026.01.02 | ₩46,608 | ₩47,252 | ₩46,434 | ₩47,013 | +0.87% | 6.6천 |
|---|
| 2025.12.31 | ₩46,769 | ₩46,769 | ₩46,474 | ₩46,474 | -0.63% | 1.6만 |
|---|
| 2025.12.30 | ₩47,038 | ₩47,051 | ₩46,926 | ₩46,988 | -0.11% | 2.1천 |
|---|
| 2025.12.29 | ₩46,944 | ₩47,091 | ₩46,878 | ₩46,901 | -0.09% | 7.3천 |
|---|
| 2025.12.26 | ₩46,984 | ₩47,039 | ₩46,914 | ₩47,039 | +0.12% | 2.9천 |
|---|
| 2025.12.24 | ₩46,729 | ₩46,997 | ₩46,729 | ₩46,997 | +0.57% | 1.9천 |
|---|
| 2025.12.23 | ₩46,863 | ₩46,863 | ₩46,649 | ₩46,733 | -0.28% | 2.4만 |
|---|
| 2025.12.22 | ₩46,836 | ₩46,977 | ₩46,796 | ₩46,891 | +0.12% | 7.9천 |
|---|
| 2025.12.19 | ₩46,675 | ₩46,861 | ₩46,675 | ₩46,698 | +0.05% | 4.5천 |
|---|
| 2025.12.18 | ₩46,877 | ₩46,984 | ₩46,622 | ₩46,635 | -0.52% | 6.5천 |
|---|
| 2025.12.17 | ₩46,743 | ₩46,863 | ₩46,635 | ₩46,775 | +0.07% | 5만 |
|---|
| 2025.12.16 | ₩47,132 | ₩47,132 | ₩46,541 | ₩46,760 | -0.79% | 3.9만 |
|---|
| 2025.12.15 | ₩47,306 | ₩47,306 | ₩46,971 | ₩47,201 | -0.22% | 6.1천 |
|---|
| 2025.12.12 | ₩47,588 | ₩47,588 | ₩47,118 | ₩47,118 | -0.99% | 1.1천 |
|---|
| 2025.12.11 | ₩46,971 | ₩47,494 | ₩46,971 | ₩47,397 | +0.91% | 1.5만 |
|---|
| 2025.12.10 | ₩46,193 | ₩47,166 | ₩46,193 | ₩47,038 | +1.83% | 4.4천 |
|---|
| 2025.12.09 | ₩46,206 | ₩46,340 | ₩46,194 | ₩46,211 | +0.01% | 6.9천 |
|---|
| 2025.12.08 | ₩46,394 | ₩46,394 | ₩46,159 | ₩46,159 | -0.51% | 9천 |
|---|
| 2025.12.05 | ₩46,627 | ₩46,627 | ₩46,429 | ₩46,429 | -0.43% | 4.6천 |
|---|
| 2025.12.04 | ₩46,421 | ₩46,421 | ₩46,219 | ₩46,311 | -0.24% | 5.2천 |
|---|
| 2025.12.03 | ₩46,541 | ₩46,541 | ₩46,352 | ₩46,380 | -0.35% | 4.4천 |
|---|
| 2025.12.02 | ₩46,287 | ₩46,287 | ₩45,924 | ₩46,134 | -0.33% | 4천 |
|---|
| 2025.12.01 | ₩46,219 | ₩46,488 | ₩46,219 | ₩46,276 | +0.12% | 2.2만 |
|---|
| 2025.11.28 | ₩46,206 | ₩46,447 | ₩46,206 | ₩46,447 | +0.52% | 700 |
|---|
| 2025.11.26 | ₩46,394 | ₩46,421 | ₩46,217 | ₩46,217 | -0.38% | 1.7만 |
|---|
| 2025.11.25 | ₩45,495 | ₩46,005 | ₩45,495 | ₩45,997 | +1.10% | 3.1천 |
|---|
| 2025.11.24 | ₩45,415 | ₩45,576 | ₩45,187 | ₩45,530 | +0.25% | 5.8천 |
|---|
| 2025.11.21 | ₩44,646 | ₩45,601 | ₩44,570 | ₩45,344 | +1.56% | 4.5천 |
|---|
| 2025.11.20 | ₩45,267 | ₩45,482 | ₩44,394 | ₩44,394 | -1.93% | 6.4천 |
|---|
| 2025.11.19 | ₩45,256 | ₩45,256 | ₩45,019 | ₩45,026 | -0.51% | 8.9천 |
|---|
| 2025.11.18 | ₩44,905 | ₩45,374 | ₩44,905 | ₩45,362 | +1.02% | 2.5천 |
|---|
| 2025.11.17 | ₩45,737 | ₩45,750 | ₩45,039 | ₩45,098 | -1.40% | 4.8천 |
|---|
| 2025.11.14 | ₩45,989 | ₩45,989 | ₩45,801 | ₩45,804 | -0.40% | 3.4천 |
|---|
| 2025.11.13 | ₩46,287 | ₩46,394 | ₩45,946 | ₩45,946 | -0.74% | 8.2천 |
|---|
| 2025.11.12 | ₩46,273 | ₩46,382 | ₩46,252 | ₩46,252 | -0.05% | 3.2천 |
|---|
| 2025.11.11 | ₩45,683 | ₩46,146 | ₩45,683 | ₩46,146 | +1.01% | 3.8천 |
|---|
| 2025.11.10 | ₩45,817 | ₩45,817 | ₩45,227 | ₩45,645 | -0.37% | 9.3천 |
|---|
| 2025.11.07 | ₩45,188 | ₩45,593 | ₩45,146 | ₩45,593 | +0.90% | 2.8천 |
|---|
| 2025.11.06 | ₩45,549 | ₩45,549 | ₩45,173 | ₩45,223 | -0.72% | 2.8천 |
|---|
| 2025.11.05 | ₩45,026 | ₩45,499 | ₩45,026 | ₩45,444 | +0.93% | 2.3천 |
|---|
| 2025.11.04 | ₩45,200 | ₩45,267 | ₩44,963 | ₩44,963 | -0.53% | 2천 |
|---|
| 2025.11.03 | ₩45,643 | ₩45,643 | ₩45,150 | ₩45,440 | -0.44% | 5천 |
|---|
| 2025.10.31 | ₩45,415 | ₩45,721 | ₩45,415 | ₩45,721 | +0.67% | 2.6천 |
|---|
| 2025.10.30 | ₩45,495 | ₩46,045 | ₩45,495 | ₩45,564 | +0.15% | 2.4천 |
|---|
| 2025.10.29 | ₩46,421 | ₩46,488 | ₩46,045 | ₩46,045 | -0.81% | 8.4천 |
|---|
| 2025.10.28 | ₩46,917 | ₩46,917 | ₩46,474 | ₩46,489 | -0.91% | 3.4천 |
|---|
| 2025.10.27 | ₩46,649 | ₩46,823 | ₩46,649 | ₩46,823 | +0.37% | 4.7천 |
|---|
| 2025.10.24 | ₩46,840 | ₩46,840 | ₩46,591 | ₩46,591 | -0.53% | 6.4천 |
|---|
| 2025.10.23 | ₩46,488 | ₩46,661 | ₩46,488 | ₩46,568 | +0.17% | 1.3만 |
|---|
| 2025.10.22 | ₩46,233 | ₩46,299 | ₩46,206 | ₩46,266 | +0.07% | 1.6천 |
|---|
| 2025.10.21 | ₩46,179 | ₩46,313 | ₩46,179 | ₩46,281 | +0.22% | 2.8천 |
|---|
| 2025.10.20 | ₩45,911 | ₩46,085 | ₩45,911 | ₩46,083 | +0.37% | 3.9천 |
|---|
| 2025.10.17 | ₩45,723 | ₩45,880 | ₩45,643 | ₩45,831 | +0.23% | 3.7천 |
|---|
| 2025.10.16 | ₩46,206 | ₩46,206 | ₩45,502 | ₩45,680 | -1.14% | 2.8천 |
|---|
| 2025.10.15 | ₩46,059 | ₩46,320 | ₩45,711 | ₩46,013 | -0.10% | 4.2천 |
|---|
| 2025.10.14 | ₩44,945 | ₩45,884 | ₩44,945 | ₩45,840 | +1.99% | 3.5천 |
|---|
| 2025.10.13 | ₩45,200 | ₩45,480 | ₩45,200 | ₩45,379 | +0.39% | 6.3천 |
|---|
| 2025.10.10 | ₩45,911 | ₩45,911 | ₩44,662 | ₩44,662 | -2.72% | 2.6천 |
|---|