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 | ₩52,758 | ₩52,758 | ₩52,489 | ₩52,489 | -0.51% | 4.2천 |
| 2026.10.08 | ₩52,543 | ₩53,093 | ₩52,342 | ₩53,037 | +0.94% | 5.1천 |
| 2026.10.07 | ₩52,409 | ₩52,744 | ₩52,409 | ₩52,476 | +0.13% | 1.3만 |
| 2026.10.06 | ₩52,248 | ₩52,758 | ₩52,248 | ₩52,583 | +0.64% | 3.2천 |
| 2026.10.05 | ₩52,235 | ₩52,327 | ₩51,852 | ₩52,160 | -0.14% | 4.4천 |
| 2026.10.02 | ₩52,570 | ₩52,570 | ₩52,201 | ₩52,240 | -0.63% | 3천 |
| 2026.10.01 | ₩52,516 | ₩52,516 | ₩52,007 | ₩52,355 | -0.31% | 3.8천 |
| 2026.09.30 | ₩52,624 | ₩52,624 | ₩52,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,083 |
| -1.03% |
| 4.8천 |
| 2026.09.29 | ₩52,744 | ₩52,838 | ₩52,396 | ₩52,561 | -0.35% | 6.3천 |
|---|
| 2026.09.28 | ₩53,012 | ₩53,012 | ₩52,585 | ₩52,697 | -0.59% | 5.9천 |
|---|
| 2026.09.25 | ₩53,093 | ₩53,227 | ₩52,771 | ₩53,080 | -0.03% | 8.1천 |
|---|
| 2026.09.24 | ₩53,482 | ₩53,482 | ₩52,945 | ₩52,987 | -0.93% | 7.6천 |
|---|
| 2026.09.23 | ₩53,676 | ₩53,777 | ₩53,388 | ₩53,413 | -0.49% | 1.1만 |
|---|
| 2026.09.22 | ₩54,166 | ₩54,166 | ₩53,683 | ₩53,741 | -0.78% | 1만 |
|---|
| 2026.09.21 | ₩54,166 | ₩54,240 | ₩53,857 | ₩53,975 | -0.35% | 2.4만 |
|---|
| 2026.09.18 | ₩54,622 | ₩55,059 | ₩54,032 | ₩54,037 | -1.07% | 1.5만 |
|---|
| 2026.09.17 | ₩54,729 | ₩55,024 | ₩54,702 | ₩54,832 | +0.19% | 1.6만 |
|---|
| 2026.09.16 | ₩55,118 | ₩55,123 | ₩54,394 | ₩54,689 | -0.78% | 7.9천 |
|---|
| 2026.09.15 | ₩55,279 | ₩55,705 | ₩55,279 | ₩55,433 | +0.28% | 2.4천 |
|---|
| 2026.09.14 | ₩55,453 | ₩55,654 | ₩55,212 | ₩55,358 | -0.17% | 6.6천 |
|---|
| 2026.09.11 | ₩55,064 | ₩55,279 | ₩55,058 | ₩55,217 | +0.28% | 7.7천 |
|---|
| 2026.09.10 | ₩54,796 | ₩54,917 | ₩54,752 | ₩54,752 | -0.08% | 6.5천 |
|---|
| 2026.09.09 | ₩55,306 | ₩55,306 | ₩54,595 | ₩54,787 | -0.94% | 1.1만 |
|---|
| 2026.09.08 | ₩55,856 | ₩55,856 | ₩55,279 | ₩55,345 | -0.91% | 6.1천 |
|---|
| 2026.09.04 | ₩56,030 | ₩56,325 | ₩55,923 | ₩55,972 | -0.10% | 5.4천 |
|---|
| 2026.09.03 | ₩56,459 | ₩56,645 | ₩56,271 | ₩56,332 | -0.23% | 2.6천 |
|---|
| 2026.09.02 | ₩55,862 | ₩56,486 | ₩55,862 | ₩56,240 | +0.68% | 3천 |
|---|
| 2026.09.01 | ₩55,735 | ₩55,869 | ₩55,654 | ₩55,680 | -0.10% | 8.5천 |
|---|
| 2026.08.31 | ₩55,869 | ₩55,869 | ₩55,617 | ₩55,658 | -0.38% | 5.6천 |
|---|
| 2026.08.28 | ₩55,976 | ₩56,030 | ₩55,721 | ₩55,793 | -0.33% | 7.3천 |
|---|
| 2026.08.27 | ₩55,748 | ₩56,124 | ₩55,748 | ₩55,924 | +0.32% | 4천 |
|---|
| 2026.08.26 | ₩56,043 | ₩56,218 | ₩56,043 | ₩56,171 | +0.23% | 6천 |
|---|
| 2026.08.25 | ₩56,016 | ₩56,137 | ₩55,923 | ₩56,081 | +0.11% | 1.9만 |
|---|
| 2026.08.24 | ₩56,369 | ₩56,392 | ₩56,070 | ₩56,191 | -0.32% | 6.9천 |
|---|
| 2026.08.21 | ₩56,003 | ₩56,244 | ₩55,976 | ₩56,084 | +0.14% | 7.8천 |
|---|
| 2026.08.20 | ₩55,748 | ₩56,110 | ₩55,695 | ₩55,695 | -0.10% | 1.2만 |
|---|
| 2026.08.19 | ₩55,359 | ₩56,164 | ₩55,359 | ₩55,901 | +0.98% | 6.2천 |
|---|
| 2026.08.18 | ₩55,118 | ₩55,440 | ₩55,118 | ₩55,131 | +0.02% | 4.8천 |
|---|
| 2026.08.17 | ₩55,373 | ₩55,373 | ₩54,850 | ₩54,901 | -0.85% | 9.2천 |
|---|
| 2026.08.14 | ₩55,587 | ₩55,654 | ₩55,489 | ₩55,591 | +0.01% | 4.8천 |
|---|
| 2026.08.13 | ₩55,038 | ₩55,526 | ₩55,038 | ₩55,526 | +0.89% | 7.2천 |
|---|
| 2026.08.12 | ₩54,984 | ₩54,984 | ₩54,501 | ₩54,877 | -0.20% | 8.3천 |
|---|
| 2026.08.11 | ₩54,897 | ₩55,031 | ₩54,897 | ₩54,969 | +0.13% | 2.8천 |
|---|
| 2026.08.10 | ₩54,729 | ₩54,917 | ₩54,595 | ₩54,887 | +0.29% | 3.8천 |
|---|
| 2026.08.07 | ₩54,575 | ₩54,783 | ₩54,501 | ₩54,714 | +0.26% | 1.8천 |
|---|
| 2026.08.06 | ₩54,541 | ₩54,541 | ₩54,150 | ₩54,150 | -0.72% | 6.3천 |
|---|
| 2026.08.05 | ₩54,649 | ₩54,649 | ₩52,607 | ₩54,379 | -0.49% | 8.6천 |
|---|
| 2026.08.04 | ₩54,380 | ₩54,910 | ₩54,045 | ₩54,910 | +0.97% | 1.7만 |
|---|
| 2026.08.03 | ₩54,675 | ₩54,877 | ₩54,394 | ₩54,618 | -0.11% | 1.1만 |
|---|
| 2026.07.31 | ₩54,273 | ₩54,421 | ₩54,112 | ₩54,370 | +0.18% | 5.5천 |
|---|
| 2026.07.30 | ₩54,850 | ₩54,850 | ₩54,072 | ₩54,543 | -0.56% | 7.9만 |
|---|
| 2026.07.29 | ₩55,440 | ₩55,654 | ₩55,142 | ₩55,142 | -0.54% | 6.8만 |
|---|
| 2026.07.28 | ₩54,810 | ₩55,440 | ₩54,810 | ₩55,386 | +1.05% | 4.6천 |
|---|
| 2026.07.27 | ₩54,367 | ₩54,635 | ₩54,367 | ₩54,524 | +0.29% | 7.5천 |
|---|
| 2026.07.24 | ₩53,958 | ₩54,380 | ₩53,958 | ₩54,287 | +0.61% | 5.6천 |
|---|
| 2026.07.23 | ₩54,072 | ₩54,072 | ₩53,468 | ₩53,556 | -0.95% | 1.1만 |
|---|
| 2026.07.22 | ₩54,005 | ₩54,394 | ₩53,951 | ₩54,107 | +0.19% | 8.9천 |
|---|
| 2026.07.21 | ₩53,643 | ₩53,750 | ₩53,609 | ₩53,742 | +0.19% | 3.7천 |
|---|
| 2026.07.20 | ₩53,683 | ₩53,683 | ₩53,349 | ₩53,393 | -0.54% | 4.5천 |
|---|
| 2026.07.17 | ₩53,737 | ₩54,347 | ₩53,576 | ₩53,679 | -0.11% | 1만 |
|---|
| 2026.07.16 | ₩53,334 | ₩53,656 | ₩53,334 | ₩53,639 | +0.57% | 9.3천 |
|---|
| 2026.07.15 | ₩52,691 | ₩53,026 | ₩52,624 | ₩52,767 | +0.15% | 5.4천 |
|---|
| 2026.07.14 | ₩52,845 | ₩52,845 | ₩52,570 | ₩52,665 | -0.34% | 6.7천 |
|---|
| 2026.07.13 | ₩52,785 | ₩52,972 | ₩52,764 | ₩52,835 | +0.10% | 1.9만 |
|---|
| 2026.07.10 | ₩52,610 | ₩52,650 | ₩52,369 | ₩52,597 | -0.03% | 1.8만 |
|---|
| 2026.07.09 | ₩52,355 | ₩52,476 | ₩52,162 | ₩52,162 | -0.37% | 4.5천 |
|---|
| 2026.07.08 | ₩52,181 | ₩52,181 | ₩51,940 | ₩52,021 | -0.31% | 1.4만 |
|---|
| 2026.07.07 | ₩52,409 | ₩52,768 | ₩52,409 | ₩52,636 | +0.43% | 1만 |
|---|
| 2026.07.06 | ₩52,101 | ₩52,288 | ₩52,020 | ₩52,184 | +0.16% | 8.3천 |
|---|
| 2026.07.02 | ₩51,980 | ₩52,329 | ₩51,698 | ₩52,035 | +0.11% | 4.8천 |
|---|
| 2026.07.01 | ₩51,671 | ₩52,047 | ₩51,671 | ₩51,686 | +0.03% | 2.6천 |
|---|
| 2026.06.30 | ₩52,315 | ₩52,315 | ₩51,658 | ₩51,682 | -1.21% | 5.6천 |
|---|
| 2026.06.29 | ₩52,704 | ₩52,704 | ₩52,208 | ₩52,430 | -0.52% | 8.4천 |
|---|
| 2026.06.26 | ₩52,489 | ₩52,724 | ₩52,375 | ₩52,551 | +0.12% | 1만 |
|---|
| 2026.06.25 | ₩52,248 | ₩52,731 | ₩52,248 | ₩52,465 | +0.42% | 2.8만 |
|---|
| 2026.06.24 | ₩51,671 | ₩51,966 | ₩51,604 | ₩51,916 | +0.47% | 1.6만 |
|---|
| 2026.06.23 | ₩51,537 | ₩51,980 | ₩51,497 | ₩51,944 | +0.79% | 3.1천 |
|---|
| 2026.06.22 | ₩51,671 | ₩52,174 | ₩51,671 | ₩51,894 | +0.43% | 5.7천 |
|---|
| 2026.06.18 | ₩51,819 | ₩51,819 | ₩51,551 | ₩51,572 | -0.48% | 2.7천 |
|---|
| 2026.06.17 | ₩52,476 | ₩52,476 | ₩51,443 | ₩51,517 | -1.83% | 1.1만 |
|---|
| 2026.06.16 | ₩52,959 | ₩52,972 | ₩52,536 | ₩52,583 | -0.71% | 1.1만 |
|---|
| 2026.06.15 | ₩53,334 | ₩53,334 | ₩52,850 | ₩52,850 | -0.91% | 6.4천 |
|---|
| 2026.06.12 | ₩52,865 | ₩53,281 | ₩52,865 | ₩53,206 | +0.64% | 5.4천 |
|---|
| 2026.06.11 | ₩52,422 | ₩52,593 | ₩52,261 | ₩52,593 | +0.32% | 3천 |
|---|
| 2026.06.10 | ₩52,141 | ₩52,436 | ₩52,020 | ₩52,075 | -0.13% | 3.3천 |
|---|
| 2026.06.09 | ₩52,221 | ₩52,221 | ₩51,725 | ₩52,185 | -0.07% | 1.1만 |
|---|
| 2026.06.08 | ₩52,235 | ₩52,235 | ₩52,074 | ₩52,117 | -0.23% | 7.4천 |
|---|
| 2026.06.05 | ₩52,530 | ₩52,945 | ₩52,087 | ₩52,109 | -0.80% | 5.1천 |
|---|
| 2026.06.04 | ₩52,489 | ₩52,756 | ₩52,275 | ₩52,512 | +0.04% | 5.9천 |
|---|
| 2026.06.03 | ₩52,476 | ₩52,704 | ₩52,350 | ₩52,350 | -0.24% | 1.2만 |
|---|
| 2026.06.02 | ₩52,422 | ₩52,717 | ₩52,342 | ₩52,550 | +0.24% | 6.6천 |
|---|
| 2026.06.01 | ₩52,999 | ₩52,999 | ₩52,275 | ₩52,366 | -1.19% | 1.1만 |
|---|
| 2026.05.29 | ₩52,932 | ₩53,012 | ₩52,677 | ₩52,677 | -0.48% | 5.2천 |
|---|
| 2026.05.28 | ₩52,436 | ₩52,785 | ₩52,235 | ₩52,542 | +0.20% | 4.2천 |
|---|
| 2026.05.27 | ₩52,396 | ₩52,664 | ₩52,380 | ₩52,380 | -0.03% | 1.6만 |
|---|
| 2026.05.26 | ₩52,650 | ₩52,704 | ₩52,329 | ₩52,439 | -0.40% | 6천 |
|---|
| 2026.05.22 | ₩51,685 | ₩52,496 | ₩51,685 | ₩52,420 | +1.42% | 7.2천 |
|---|
| 2026.05.21 | ₩51,148 | ₩51,497 | ₩50,774 | ₩51,462 | +0.61% | 7천 |
|---|
| 2026.05.20 | ₩50,880 | ₩51,202 | ₩50,880 | ₩51,178 | +0.59% | 7.8천 |
|---|
| 2026.05.19 | ₩50,894 | ₩50,961 | ₩50,679 | ₩50,847 | -0.09% | 1만 |
|---|
| 2026.05.18 | ₩50,639 | ₩50,969 | ₩50,639 | ₩50,969 | +0.65% | 1만 |
|---|
| 2026.05.15 | ₩50,894 | ₩50,894 | ₩50,518 | ₩50,612 | -0.55% | 1.1만 |
|---|
| 2026.05.14 | ₩51,001 | ₩51,135 | ₩50,860 | ₩50,860 | -0.28% | 2.9천 |
|---|
| 2026.05.13 | ₩51,001 | ₩51,028 | ₩50,679 | ₩50,900 | -0.20% | 1.3만 |
|---|
| 2026.05.12 | ₩51,095 | ₩51,175 | ₩50,599 | ₩51,089 | -0.01% | 6.3천 |
|---|
| 2026.05.11 | ₩51,524 | ₩51,524 | ₩51,038 | ₩51,088 | -0.85% | 6.3천 |
|---|
| 2026.05.08 | ₩51,122 | ₩51,215 | ₩50,806 | ₩51,014 | -0.21% | 6.3천 |
|---|
| 2026.05.07 | ₩51,014 | ₩51,053 | ₩50,773 | ₩50,833 | -0.35% | 5.7천 |
|---|
| 2026.05.06 | ₩51,001 | ₩51,256 | ₩51,001 | ₩51,135 | +0.26% | 7.5천 |
|---|
| 2026.05.05 | ₩50,666 | ₩51,197 | ₩50,659 | ₩51,197 | +1.05% | 3.6천 |
|---|
| 2026.05.04 | ₩50,880 | ₩50,894 | ₩50,532 | ₩50,612 | -0.53% | 5.1천 |
|---|
| 2026.05.01 | ₩51,417 | ₩51,497 | ₩51,001 | ₩51,122 | -0.57% | 4천 |
|---|
| 2026.04.30 | ₩50,424 | ₩51,390 | ₩50,424 | ₩51,390 | +1.91% | 3.6천 |
|---|
| 2026.04.29 | ₩50,572 | ₩50,572 | ₩50,344 | ₩50,509 | -0.12% | 6.2천 |
|---|
| 2026.04.28 | ₩50,599 | ₩50,599 | ₩50,371 | ₩50,489 | -0.22% | 3.6천 |
|---|
| 2026.04.27 | ₩50,357 | ₩50,692 | ₩50,357 | ₩50,435 | +0.15% | 2.4만 |
|---|
| 2026.04.24 | ₩50,625 | ₩50,625 | ₩50,263 | ₩50,305 | -0.63% | 9.5천 |
|---|
| 2026.04.23 | ₩50,451 | ₩50,639 | ₩50,397 | ₩50,607 | +0.31% | 8.9천 |
|---|
| 2026.04.22 | ₩50,558 | ₩50,599 | ₩50,156 | ₩50,212 | -0.68% | 8.4천 |
|---|
| 2026.04.21 | ₩50,599 | ₩50,733 | ₩50,424 | ₩50,424 | -0.34% | 5.1천 |
|---|
| 2026.04.20 | ₩50,277 | ₩50,679 | ₩50,277 | ₩50,505 | +0.45% | 8.3천 |
|---|
| 2026.04.17 | ₩50,223 | ₩50,409 | ₩50,176 | ₩50,354 | +0.26% | 2.3천 |
|---|
| 2026.04.16 | ₩49,888 | ₩50,236 | ₩49,888 | ₩50,222 | +0.67% | 2.5천 |
|---|
| 2026.04.15 | ₩49,794 | ₩49,794 | ₩49,338 | ₩49,660 | -0.27% | 6.1천 |
|---|
| 2026.04.14 | ₩49,794 | ₩49,874 | ₩49,452 | ₩49,774 | -0.04% | 6.5천 |
|---|
| 2026.04.13 | ₩49,660 | ₩49,850 | ₩49,475 | ₩49,850 | +0.38% | 5.4천 |
|---|
| 2026.04.10 | ₩49,995 | ₩50,009 | ₩49,637 | ₩49,637 | -0.72% | 6.1천 |
|---|
| 2026.04.09 | ₩49,928 | ₩50,176 | ₩49,928 | ₩49,939 | +0.02% | 3.2천 |
|---|
| 2026.04.08 | ₩49,633 | ₩50,102 | ₩49,633 | ₩50,086 | +0.91% | 8.4천 |
|---|
| 2026.04.07 | ₩49,955 | ₩49,955 | ₩49,754 | ₩49,861 | -0.19% | 1.4천 |
|---|
| 2026.04.06 | ₩49,713 | ₩49,968 | ₩49,713 | ₩49,870 | +0.32% | 3.8천 |
|---|
| 2026.04.02 | ₩49,633 | ₩49,882 | ₩49,499 | ₩49,882 | +0.50% | 4.8천 |
|---|
| 2026.04.01 | ₩49,915 | ₩49,941 | ₩49,553 | ₩49,640 | -0.55% | 8.5천 |
|---|
| 2026.03.31 | ₩49,915 | ₩49,927 | ₩49,593 | ₩49,927 | +0.02% | 3.5천 |
|---|
| 2026.03.30 | ₩50,183 | ₩50,317 | ₩49,575 | ₩49,673 | -1.02% | 2.1천 |
|---|
| 2026.03.27 | ₩49,901 | ₩49,994 | ₩49,727 | ₩49,807 | -0.19% | 3.2천 |
|---|
| 2026.03.26 | ₩50,022 | ₩50,424 | ₩49,979 | ₩50,007 | -0.03% | 1.3만 |
|---|
| 2026.03.25 | ₩49,901 | ₩50,022 | ₩49,700 | ₩49,931 | +0.06% | 1.3만 |
|---|
| 2026.03.24 | ₩48,949 | ₩49,874 | ₩48,949 | ₩49,687 | +1.51% | 4만 |
|---|
| 2026.03.23 | ₩49,097 | ₩49,553 | ₩48,882 | ₩49,164 | +0.14% | 6천 |
|---|
| 2026.03.20 | ₩49,392 | ₩49,392 | ₩48,670 | ₩48,775 | -1.25% | 6.2천 |
|---|
| 2026.03.19 | ₩48,989 | ₩49,485 | ₩48,989 | ₩49,378 | +0.79% | 6.7천 |
|---|
| 2026.03.18 | ₩49,539 | ₩49,559 | ₩49,243 | ₩49,243 | -0.60% | 3.1천 |
|---|
| 2026.03.17 | ₩49,660 | ₩49,893 | ₩49,660 | ₩49,700 | +0.08% | 5.6천 |
|---|
| 2026.03.16 | ₩49,472 | ₩49,606 | ₩49,258 | ₩49,258 | -0.43% | 4천 |
|---|
| 2026.03.13 | ₩49,646 | ₩49,646 | ₩49,255 | ₩49,255 | -0.79% | 7.4천 |
|---|
| 2026.03.12 | ₩49,445 | ₩49,687 | ₩49,444 | ₩49,444 | -0.00% | 4.4천 |
|---|
| 2026.03.11 | ₩49,807 | ₩49,807 | ₩49,338 | ₩49,687 | -0.24% | 7.5천 |
|---|
| 2026.03.10 | ₩49,553 | ₩50,163 | ₩49,553 | ₩49,740 | +0.38% | 5천 |
|---|
| 2026.03.09 | ₩50,049 | ₩50,077 | ₩49,217 | ₩50,077 | +0.06% | 8.9천 |
|---|
| 2026.03.06 | ₩50,129 | ₩50,350 | ₩49,727 | ₩50,263 | +0.27% | 9.8천 |
|---|
| 2026.03.05 | ₩50,706 | ₩50,954 | ₩50,612 | ₩50,773 | +0.13% | 1.3만 |
|---|
| 2026.03.04 | ₩50,894 | ₩50,979 | ₩50,558 | ₩50,973 | +0.16% | 8천 |
|---|
| 2026.03.03 | ₩50,666 | ₩51,068 | ₩50,169 | ₩50,920 | +0.50% | 1.2만 |
|---|
| 2026.03.02 | ₩51,256 | ₩51,443 | ₩51,001 | ₩51,443 | +0.37% | 3.7천 |
|---|
| 2026.02.27 | ₩51,162 | ₩51,430 | ₩50,961 | ₩51,430 | +0.52% | 1.8만 |
|---|
| 2026.02.26 | ₩51,215 | ₩51,591 | ₩51,215 | ₩51,437 | +0.43% | 8.4천 |
|---|
| 2026.02.25 | ₩51,470 | ₩51,470 | ₩50,827 | ₩51,269 | -0.39% | 7.8천 |
|---|
| 2026.02.24 | ₩51,229 | ₩51,553 | ₩51,229 | ₩51,431 | +0.40% | 6.8천 |
|---|
| 2026.02.23 | ₩51,645 | ₩51,852 | ₩51,162 | ₩51,189 | -0.88% | 5.1천 |
|---|
| 2026.02.20 | ₩51,417 | ₩51,899 | ₩51,265 | ₩51,899 | +0.94% | 6.2천 |
|---|
| 2026.02.19 | ₩51,832 | ₩51,832 | ₩51,309 | ₩51,604 | -0.44% | 9.8천 |
|---|
| 2026.02.18 | ₩51,618 | ₩51,752 | ₩51,430 | ₩51,620 | +0.01% | 1.2만 |
|---|
| 2026.02.17 | ₩51,899 | ₩51,899 | ₩51,202 | ₩51,564 | -0.65% | 1만 |
|---|
| 2026.02.13 | ₩51,028 | ₩51,886 | ₩51,028 | ₩51,752 | +1.42% | 1.2만 |
|---|
| 2026.02.12 | ₩51,832 | ₩52,034 | ₩50,934 | ₩51,148 | -1.32% | 7.3천 |
|---|
| 2026.02.11 | ₩51,846 | ₩51,913 | ₩51,690 | ₩51,913 | +0.13% | 6천 |
|---|
| 2026.02.10 | ₩51,242 | ₩51,578 | ₩51,197 | ₩51,512 | +0.53% | 1.9만 |
|---|
| 2026.02.09 | ₩50,800 | ₩51,008 | ₩50,491 | ₩50,915 | +0.23% | 1만 |
|---|
| 2026.02.06 | ₩50,357 | ₩50,920 | ₩50,357 | ₩50,920 | +1.12% | 5.5천 |
|---|
| 2026.02.05 | ₩50,223 | ₩50,302 | ₩49,807 | ₩50,003 | -0.44% | 1.2만 |
|---|
| 2026.02.04 | ₩49,512 | ₩50,527 | ₩49,512 | ₩50,435 | +1.86% | 6.6천 |
|---|
| 2026.02.03 | ₩48,802 | ₩49,432 | ₩48,802 | ₩49,271 | +0.96% | 9.8천 |
|---|
| 2026.02.02 | ₩48,734 | ₩49,150 | ₩48,493 | ₩49,064 | +0.68% | 1.4만 |
|---|
| 2026.01.30 | ₩48,734 | ₩48,910 | ₩48,493 | ₩48,910 | +0.36% | 4.5천 |
|---|
| 2026.01.29 | ₩49,137 | ₩49,258 | ₩48,996 | ₩48,996 | -0.29% | 1.2만 |
|---|
| 2026.01.28 | ₩49,097 | ₩49,217 | ₩48,828 | ₩48,898 | -0.40% | 9.3천 |
|---|
| 2026.01.27 | ₩49,030 | ₩49,231 | ₩48,949 | ₩49,148 | +0.24% | 1.7만 |
|---|
| 2026.01.26 | ₩49,271 | ₩49,365 | ₩49,032 | ₩49,083 | -0.38% | 5.2천 |
|---|
| 2026.01.23 | ₩49,150 | ₩49,164 | ₩48,956 | ₩49,056 | -0.19% | 3.7천 |
|---|
| 2026.01.22 | ₩49,258 | ₩49,365 | ₩49,003 | ₩49,123 | -0.27% | 8.7천 |
|---|
| 2026.01.21 | ₩48,359 | ₩49,003 | ₩48,359 | ₩48,972 | +1.27% | 9.3천 |
|---|
| 2026.01.20 | ₩48,225 | ₩48,413 | ₩48,024 | ₩48,116 | -0.23% | 1.3만 |
|---|
| 2026.01.16 | ₩48,882 | ₩48,882 | ₩48,493 | ₩48,607 | -0.56% | 5천 |
|---|
| 2026.01.15 | ₩48,748 | ₩49,137 | ₩48,574 | ₩49,051 | +0.62% | 1.1만 |
|---|
| 2026.01.14 | ₩48,795 | ₩48,835 | ₩48,667 | ₩48,806 | +0.02% | 4천 |
|---|
| 2026.01.13 | ₩48,319 | ₩48,498 | ₩48,253 | ₩48,399 | +0.17% | 1.1만 |
|---|
| 2026.01.12 | ₩48,319 | ₩48,319 | ₩48,012 | ₩48,156 | -0.34% | 5.7천 |
|---|
| 2026.01.09 | ₩48,292 | ₩48,346 | ₩48,173 | ₩48,329 | +0.08% | 9.9천 |
|---|
| 2026.01.08 | ₩47,206 | ₩48,158 | ₩47,206 | ₩48,083 | +1.86% | 1.1만 |
|---|
| 2026.01.07 | ₩47,997 | ₩47,997 | ₩47,200 | ₩47,206 | -1.65% | 5.5천 |
|---|
| 2026.01.06 | ₩47,501 | ₩47,903 | ₩47,487 | ₩47,903 | +0.85% | 1.9만 |
|---|
| 2026.01.05 | ₩47,367 | ₩47,522 | ₩47,286 | ₩47,487 | +0.25% | 9.6천 |
|---|
| 2026.01.02 | ₩46,602 | ₩47,246 | ₩46,428 | ₩47,007 | +0.87% | 6.6천 |
|---|
| 2025.12.31 | ₩46,763 | ₩46,763 | ₩46,468 | ₩46,468 | -0.63% | 1.6만 |
|---|
| 2025.12.30 | ₩47,031 | ₩47,045 | ₩46,920 | ₩46,982 | -0.11% | 2.1천 |
|---|
| 2025.12.29 | ₩46,937 | ₩47,085 | ₩46,872 | ₩46,895 | -0.09% | 7.3천 |
|---|
| 2025.12.26 | ₩46,978 | ₩47,033 | ₩46,908 | ₩47,033 | +0.12% | 2.9천 |
|---|
| 2025.12.24 | ₩46,723 | ₩46,991 | ₩46,723 | ₩46,991 | +0.57% | 1.9천 |
|---|
| 2025.12.23 | ₩46,857 | ₩46,857 | ₩46,642 | ₩46,727 | -0.28% | 2.4만 |
|---|
| 2025.12.22 | ₩46,830 | ₩46,971 | ₩46,790 | ₩46,885 | +0.12% | 7.9천 |
|---|
| 2025.12.19 | ₩46,669 | ₩46,854 | ₩46,669 | ₩46,692 | +0.05% | 4.5천 |
|---|
| 2025.12.18 | ₩46,870 | ₩46,978 | ₩46,616 | ₩46,629 | -0.52% | 6.5천 |
|---|
| 2025.12.17 | ₩46,736 | ₩46,857 | ₩46,629 | ₩46,768 | +0.07% | 5만 |
|---|
| 2025.12.16 | ₩47,125 | ₩47,125 | ₩46,535 | ₩46,754 | -0.79% | 3.9만 |
|---|
| 2025.12.15 | ₩47,300 | ₩47,300 | ₩46,964 | ₩47,195 | -0.22% | 6.1천 |
|---|
| 2025.12.12 | ₩47,581 | ₩47,581 | ₩47,112 | ₩47,112 | -0.99% | 1.1천 |
|---|
| 2025.12.11 | ₩46,964 | ₩47,487 | ₩46,964 | ₩47,391 | +0.91% | 1.5만 |
|---|
| 2025.12.10 | ₩46,186 | ₩47,160 | ₩46,186 | ₩47,031 | +1.83% | 4.4천 |
|---|
| 2025.12.09 | ₩46,200 | ₩46,334 | ₩46,188 | ₩46,205 | +0.01% | 6.9천 |
|---|
| 2025.12.08 | ₩46,388 | ₩46,388 | ₩46,153 | ₩46,153 | -0.51% | 9천 |
|---|
| 2025.12.05 | ₩46,621 | ₩46,621 | ₩46,422 | ₩46,422 | -0.43% | 4.6천 |
|---|
| 2025.12.04 | ₩46,414 | ₩46,414 | ₩46,213 | ₩46,304 | -0.24% | 5.2천 |
|---|
| 2025.12.03 | ₩46,535 | ₩46,535 | ₩46,346 | ₩46,374 | -0.35% | 4.4천 |
|---|
| 2025.12.02 | ₩46,280 | ₩46,280 | ₩45,918 | ₩46,127 | -0.33% | 4천 |
|---|
| 2025.12.01 | ₩46,213 | ₩46,481 | ₩46,213 | ₩46,270 | +0.12% | 2.2만 |
|---|
| 2025.11.28 | ₩46,200 | ₩46,441 | ₩46,200 | ₩46,441 | +0.52% | 700 |
|---|
| 2025.11.26 | ₩46,388 | ₩46,414 | ₩46,211 | ₩46,211 | -0.38% | 1.7만 |
|---|
| 2025.11.25 | ₩45,489 | ₩45,999 | ₩45,489 | ₩45,991 | +1.10% | 3.1천 |
|---|
| 2025.11.24 | ₩45,409 | ₩45,570 | ₩45,181 | ₩45,524 | +0.25% | 5.8천 |
|---|
| 2025.11.21 | ₩44,640 | ₩45,595 | ₩44,564 | ₩45,338 | +1.56% | 4.5천 |
|---|
| 2025.11.20 | ₩45,261 | ₩45,476 | ₩44,388 | ₩44,388 | -1.93% | 6.4천 |
|---|
| 2025.11.19 | ₩45,250 | ₩45,250 | ₩45,013 | ₩45,020 | -0.51% | 8.9천 |
|---|
| 2025.11.18 | ₩44,899 | ₩45,368 | ₩44,899 | ₩45,356 | +1.02% | 2.5천 |
|---|
| 2025.11.17 | ₩45,730 | ₩45,744 | ₩45,033 | ₩45,092 | -1.40% | 4.8천 |
|---|
| 2025.11.14 | ₩45,983 | ₩45,983 | ₩45,795 | ₩45,798 | -0.40% | 3.4천 |
|---|
| 2025.11.13 | ₩46,280 | ₩46,388 | ₩45,940 | ₩45,940 | -0.74% | 8.2천 |
|---|
| 2025.11.12 | ₩46,267 | ₩46,376 | ₩46,245 | ₩46,245 | -0.05% | 3.2천 |
|---|
| 2025.11.11 | ₩45,677 | ₩46,140 | ₩45,677 | ₩46,140 | +1.01% | 3.8천 |
|---|
| 2025.11.10 | ₩45,811 | ₩45,811 | ₩45,221 | ₩45,639 | -0.37% | 9.3천 |
|---|
| 2025.11.07 | ₩45,182 | ₩45,587 | ₩45,140 | ₩45,587 | +0.90% | 2.8천 |
|---|
| 2025.11.06 | ₩45,543 | ₩45,543 | ₩45,167 | ₩45,217 | -0.72% | 2.8천 |
|---|
| 2025.11.05 | ₩45,020 | ₩45,493 | ₩45,020 | ₩45,438 | +0.93% | 2.3천 |
|---|
| 2025.11.04 | ₩45,194 | ₩45,261 | ₩44,957 | ₩44,957 | -0.53% | 2천 |
|---|
| 2025.11.03 | ₩45,637 | ₩45,637 | ₩45,144 | ₩45,434 | -0.44% | 5천 |
|---|
| 2025.10.31 | ₩45,409 | ₩45,714 | ₩45,409 | ₩45,714 | +0.67% | 2.6천 |
|---|
| 2025.10.30 | ₩45,489 | ₩46,039 | ₩45,489 | ₩45,557 | +0.15% | 2.4천 |
|---|
| 2025.10.29 | ₩46,414 | ₩46,481 | ₩46,039 | ₩46,039 | -0.81% | 8.4천 |
|---|
| 2025.10.28 | ₩46,911 | ₩46,911 | ₩46,468 | ₩46,483 | -0.91% | 3.4천 |
|---|
| 2025.10.27 | ₩46,642 | ₩46,817 | ₩46,642 | ₩46,817 | +0.37% | 4.7천 |
|---|
| 2025.10.24 | ₩46,834 | ₩46,834 | ₩46,585 | ₩46,585 | -0.53% | 6.4천 |
|---|
| 2025.10.23 | ₩46,481 | ₩46,654 | ₩46,481 | ₩46,562 | +0.17% | 1.3만 |
|---|
| 2025.10.22 | ₩46,227 | ₩46,292 | ₩46,200 | ₩46,260 | +0.07% | 1.6천 |
|---|
| 2025.10.21 | ₩46,173 | ₩46,307 | ₩46,173 | ₩46,275 | +0.22% | 2.8천 |
|---|
| 2025.10.20 | ₩45,905 | ₩46,079 | ₩45,905 | ₩46,076 | +0.37% | 3.9천 |
|---|
| 2025.10.17 | ₩45,717 | ₩45,874 | ₩45,637 | ₩45,824 | +0.23% | 3.7천 |
|---|
| 2025.10.16 | ₩46,200 | ₩46,200 | ₩45,496 | ₩45,674 | -1.14% | 2.8천 |
|---|
| 2025.10.15 | ₩46,052 | ₩46,314 | ₩45,705 | ₩46,007 | -0.10% | 4.2천 |
|---|
| 2025.10.14 | ₩44,939 | ₩45,878 | ₩44,939 | ₩45,834 | +1.99% | 3.5천 |
|---|
| 2025.10.13 | ₩45,194 | ₩45,474 | ₩45,194 | ₩45,372 | +0.39% | 6.3천 |
|---|
| 2025.10.10 | ₩45,905 | ₩45,905 | ₩44,656 | ₩44,656 | -2.72% | 2.6천 |
|---|