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 | ₩52,760 | ₩52,760 | ₩52,492 | ₩52,492 | -0.51% | 4.2천 |
| 2026.10.08 | ₩52,546 | ₩53,096 | ₩52,345 | ₩53,039 | +0.94% | 5.1천 |
| 2026.10.07 | ₩52,412 | ₩52,747 | ₩52,412 | ₩52,479 | +0.13% | 1.3만 |
| 2026.10.06 | ₩52,251 | ₩52,760 | ₩52,251 | ₩52,586 | +0.64% | 3.2천 |
| 2026.10.05 | ₩52,237 | ₩52,330 | ₩51,855 | ₩52,162 | -0.14% | 4.4천 |
| 2026.10.02 | ₩52,573 | ₩52,573 | ₩52,204 | ₩52,243 | -0.63% | 3천 |
| 2026.10.01 | ₩52,519 | ₩52,519 | ₩52,009 | ₩52,358 | -0.31% | 3.8천 |
| 2026.09.30 | ₩52,626 | ₩52,626 | ₩52,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,086 |
| -1.03% |
| 4.8천 |
| 2026.09.29 | ₩52,747 | ₩52,841 | ₩52,398 | ₩52,563 | -0.35% | 6.3천 |
|---|
| 2026.09.28 | ₩53,015 | ₩53,015 | ₩52,587 | ₩52,700 | -0.59% | 5.9천 |
|---|
| 2026.09.25 | ₩53,096 | ₩53,230 | ₩52,774 | ₩53,082 | -0.03% | 8.1천 |
|---|
| 2026.09.24 | ₩53,485 | ₩53,485 | ₩52,948 | ₩52,990 | -0.93% | 7.6천 |
|---|
| 2026.09.23 | ₩53,679 | ₩53,780 | ₩53,391 | ₩53,416 | -0.49% | 1.1만 |
|---|
| 2026.09.22 | ₩54,169 | ₩54,169 | ₩53,686 | ₩53,744 | -0.78% | 1만 |
|---|
| 2026.09.21 | ₩54,169 | ₩54,242 | ₩53,860 | ₩53,978 | -0.35% | 2.4만 |
|---|
| 2026.09.18 | ₩54,625 | ₩55,062 | ₩54,035 | ₩54,040 | -1.07% | 1.5만 |
|---|
| 2026.09.17 | ₩54,732 | ₩55,027 | ₩54,705 | ₩54,835 | +0.19% | 1.6만 |
|---|
| 2026.09.16 | ₩55,121 | ₩55,126 | ₩54,397 | ₩54,692 | -0.78% | 7.9천 |
|---|
| 2026.09.15 | ₩55,282 | ₩55,708 | ₩55,282 | ₩55,436 | +0.28% | 2.4천 |
|---|
| 2026.09.14 | ₩55,456 | ₩55,657 | ₩55,215 | ₩55,361 | -0.17% | 6.6천 |
|---|
| 2026.09.11 | ₩55,067 | ₩55,282 | ₩55,061 | ₩55,220 | +0.28% | 7.7천 |
|---|
| 2026.09.10 | ₩54,799 | ₩54,920 | ₩54,755 | ₩54,755 | -0.08% | 6.5천 |
|---|
| 2026.09.09 | ₩55,309 | ₩55,309 | ₩54,598 | ₩54,790 | -0.94% | 1.1만 |
|---|
| 2026.09.08 | ₩55,858 | ₩55,858 | ₩55,282 | ₩55,348 | -0.91% | 6.1천 |
|---|
| 2026.09.04 | ₩56,033 | ₩56,328 | ₩55,926 | ₩55,975 | -0.10% | 5.4천 |
|---|
| 2026.09.03 | ₩56,462 | ₩56,648 | ₩56,274 | ₩56,335 | -0.23% | 2.6천 |
|---|
| 2026.09.02 | ₩55,865 | ₩56,489 | ₩55,865 | ₩56,243 | +0.68% | 3천 |
|---|
| 2026.09.01 | ₩55,738 | ₩55,872 | ₩55,657 | ₩55,683 | -0.10% | 8.5천 |
|---|
| 2026.08.31 | ₩55,872 | ₩55,872 | ₩55,620 | ₩55,661 | -0.38% | 5.6천 |
|---|
| 2026.08.28 | ₩55,979 | ₩56,033 | ₩55,724 | ₩55,795 | -0.33% | 7.3천 |
|---|
| 2026.08.27 | ₩55,751 | ₩56,127 | ₩55,751 | ₩55,927 | +0.32% | 4천 |
|---|
| 2026.08.26 | ₩56,046 | ₩56,221 | ₩56,046 | ₩56,174 | +0.23% | 6천 |
|---|
| 2026.08.25 | ₩56,019 | ₩56,140 | ₩55,926 | ₩56,084 | +0.11% | 1.9만 |
|---|
| 2026.08.24 | ₩56,372 | ₩56,395 | ₩56,073 | ₩56,194 | -0.32% | 6.9천 |
|---|
| 2026.08.21 | ₩56,006 | ₩56,247 | ₩55,979 | ₩56,086 | +0.14% | 7.8천 |
|---|
| 2026.08.20 | ₩55,751 | ₩56,113 | ₩55,698 | ₩55,698 | -0.10% | 1.2만 |
|---|
| 2026.08.19 | ₩55,362 | ₩56,167 | ₩55,362 | ₩55,904 | +0.98% | 6.2천 |
|---|
| 2026.08.18 | ₩55,121 | ₩55,443 | ₩55,121 | ₩55,134 | +0.02% | 4.8천 |
|---|
| 2026.08.17 | ₩55,376 | ₩55,376 | ₩54,853 | ₩54,904 | -0.85% | 9.2천 |
|---|
| 2026.08.14 | ₩55,590 | ₩55,657 | ₩55,492 | ₩55,594 | +0.01% | 4.8천 |
|---|
| 2026.08.13 | ₩55,040 | ₩55,529 | ₩55,040 | ₩55,529 | +0.89% | 7.2천 |
|---|
| 2026.08.12 | ₩54,987 | ₩54,987 | ₩54,504 | ₩54,879 | -0.20% | 8.3천 |
|---|
| 2026.08.11 | ₩54,900 | ₩55,034 | ₩54,900 | ₩54,972 | +0.13% | 2.8천 |
|---|
| 2026.08.10 | ₩54,732 | ₩54,920 | ₩54,598 | ₩54,890 | +0.29% | 3.8천 |
|---|
| 2026.08.07 | ₩54,578 | ₩54,786 | ₩54,504 | ₩54,717 | +0.26% | 1.8천 |
|---|
| 2026.08.06 | ₩54,544 | ₩54,544 | ₩54,153 | ₩54,153 | -0.72% | 6.3천 |
|---|
| 2026.08.05 | ₩54,651 | ₩54,651 | ₩52,610 | ₩54,382 | -0.49% | 8.6천 |
|---|
| 2026.08.04 | ₩54,383 | ₩54,913 | ₩54,048 | ₩54,913 | +0.97% | 1.7만 |
|---|
| 2026.08.03 | ₩54,678 | ₩54,879 | ₩54,397 | ₩54,621 | -0.11% | 1.1만 |
|---|
| 2026.07.31 | ₩54,276 | ₩54,423 | ₩54,115 | ₩54,372 | +0.18% | 5.5천 |
|---|
| 2026.07.30 | ₩54,853 | ₩54,853 | ₩54,075 | ₩54,546 | -0.56% | 7.9만 |
|---|
| 2026.07.29 | ₩55,443 | ₩55,657 | ₩55,145 | ₩55,145 | -0.54% | 6.8만 |
|---|
| 2026.07.28 | ₩54,812 | ₩55,443 | ₩54,812 | ₩55,389 | +1.05% | 4.6천 |
|---|
| 2026.07.27 | ₩54,370 | ₩54,638 | ₩54,370 | ₩54,527 | +0.29% | 7.5천 |
|---|
| 2026.07.24 | ₩53,961 | ₩54,383 | ₩53,961 | ₩54,289 | +0.61% | 5.6천 |
|---|
| 2026.07.23 | ₩54,075 | ₩54,075 | ₩53,471 | ₩53,558 | -0.95% | 1.1만 |
|---|
| 2026.07.22 | ₩54,008 | ₩54,397 | ₩53,954 | ₩54,110 | +0.19% | 8.9천 |
|---|
| 2026.07.21 | ₩53,646 | ₩53,753 | ₩53,612 | ₩53,745 | +0.19% | 3.7천 |
|---|
| 2026.07.20 | ₩53,686 | ₩53,686 | ₩53,352 | ₩53,396 | -0.54% | 4.5천 |
|---|
| 2026.07.17 | ₩53,739 | ₩54,350 | ₩53,579 | ₩53,682 | -0.11% | 1만 |
|---|
| 2026.07.16 | ₩53,337 | ₩53,659 | ₩53,337 | ₩53,642 | +0.57% | 9.3천 |
|---|
| 2026.07.15 | ₩52,693 | ₩53,029 | ₩52,626 | ₩52,770 | +0.15% | 5.4천 |
|---|
| 2026.07.14 | ₩52,848 | ₩52,848 | ₩52,573 | ₩52,668 | -0.34% | 6.7천 |
|---|
| 2026.07.13 | ₩52,787 | ₩52,975 | ₩52,767 | ₩52,838 | +0.10% | 1.9만 |
|---|
| 2026.07.10 | ₩52,613 | ₩52,653 | ₩52,372 | ₩52,600 | -0.03% | 1.8만 |
|---|
| 2026.07.09 | ₩52,358 | ₩52,479 | ₩52,165 | ₩52,165 | -0.37% | 4.5천 |
|---|
| 2026.07.08 | ₩52,184 | ₩52,184 | ₩51,942 | ₩52,024 | -0.31% | 1.4만 |
|---|
| 2026.07.07 | ₩52,412 | ₩52,771 | ₩52,412 | ₩52,638 | +0.43% | 1만 |
|---|
| 2026.07.06 | ₩52,103 | ₩52,291 | ₩52,023 | ₩52,186 | +0.16% | 8.3천 |
|---|
| 2026.07.02 | ₩51,983 | ₩52,331 | ₩51,701 | ₩52,038 | +0.11% | 4.8천 |
|---|
| 2026.07.01 | ₩51,674 | ₩52,050 | ₩51,674 | ₩51,689 | +0.03% | 2.6천 |
|---|
| 2026.06.30 | ₩52,318 | ₩52,318 | ₩51,661 | ₩51,685 | -1.21% | 5.6천 |
|---|
| 2026.06.29 | ₩52,707 | ₩52,707 | ₩52,211 | ₩52,433 | -0.52% | 8.4천 |
|---|
| 2026.06.26 | ₩52,492 | ₩52,727 | ₩52,378 | ₩52,554 | +0.12% | 1만 |
|---|
| 2026.06.25 | ₩52,251 | ₩52,734 | ₩52,251 | ₩52,468 | +0.42% | 2.8만 |
|---|
| 2026.06.24 | ₩51,674 | ₩51,969 | ₩51,607 | ₩51,918 | +0.47% | 1.6만 |
|---|
| 2026.06.23 | ₩51,540 | ₩51,983 | ₩51,500 | ₩51,946 | +0.79% | 3.1천 |
|---|
| 2026.06.22 | ₩51,674 | ₩52,177 | ₩51,674 | ₩51,897 | +0.43% | 5.7천 |
|---|
| 2026.06.18 | ₩51,822 | ₩51,822 | ₩51,553 | ₩51,575 | -0.48% | 2.7천 |
|---|
| 2026.06.17 | ₩52,479 | ₩52,479 | ₩51,446 | ₩51,520 | -1.83% | 1.1만 |
|---|
| 2026.06.16 | ₩52,962 | ₩52,975 | ₩52,539 | ₩52,586 | -0.71% | 1.1만 |
|---|
| 2026.06.15 | ₩53,337 | ₩53,337 | ₩52,853 | ₩52,853 | -0.91% | 6.4천 |
|---|
| 2026.06.12 | ₩52,868 | ₩53,283 | ₩52,868 | ₩53,208 | +0.64% | 5.4천 |
|---|
| 2026.06.11 | ₩52,425 | ₩52,595 | ₩52,264 | ₩52,595 | +0.32% | 3천 |
|---|
| 2026.06.10 | ₩52,144 | ₩52,439 | ₩52,023 | ₩52,078 | -0.13% | 3.3천 |
|---|
| 2026.06.09 | ₩52,224 | ₩52,224 | ₩51,728 | ₩52,188 | -0.07% | 1.1만 |
|---|
| 2026.06.08 | ₩52,237 | ₩52,237 | ₩52,076 | ₩52,119 | -0.23% | 7.4천 |
|---|
| 2026.06.05 | ₩52,532 | ₩52,948 | ₩52,090 | ₩52,111 | -0.80% | 5.1천 |
|---|
| 2026.06.04 | ₩52,492 | ₩52,759 | ₩52,278 | ₩52,515 | +0.04% | 5.9천 |
|---|
| 2026.06.03 | ₩52,479 | ₩52,707 | ₩52,353 | ₩52,353 | -0.24% | 1.2만 |
|---|
| 2026.06.02 | ₩52,425 | ₩52,720 | ₩52,345 | ₩52,553 | +0.24% | 6.6천 |
|---|
| 2026.06.01 | ₩53,002 | ₩53,002 | ₩52,278 | ₩52,369 | -1.19% | 1.1만 |
|---|
| 2026.05.29 | ₩52,935 | ₩53,015 | ₩52,680 | ₩52,680 | -0.48% | 5.2천 |
|---|
| 2026.05.28 | ₩52,439 | ₩52,787 | ₩52,237 | ₩52,545 | +0.20% | 4.2천 |
|---|
| 2026.05.27 | ₩52,398 | ₩52,667 | ₩52,382 | ₩52,382 | -0.03% | 1.6만 |
|---|
| 2026.05.26 | ₩52,653 | ₩52,707 | ₩52,331 | ₩52,441 | -0.40% | 6천 |
|---|
| 2026.05.22 | ₩51,688 | ₩52,499 | ₩51,688 | ₩52,422 | +1.42% | 7.2천 |
|---|
| 2026.05.21 | ₩51,151 | ₩51,500 | ₩50,777 | ₩51,465 | +0.61% | 7천 |
|---|
| 2026.05.20 | ₩50,883 | ₩51,205 | ₩50,883 | ₩51,181 | +0.59% | 7.8천 |
|---|
| 2026.05.19 | ₩50,896 | ₩50,963 | ₩50,682 | ₩50,849 | -0.09% | 1만 |
|---|
| 2026.05.18 | ₩50,641 | ₩50,971 | ₩50,641 | ₩50,971 | +0.65% | 1만 |
|---|
| 2026.05.15 | ₩50,896 | ₩50,896 | ₩50,521 | ₩50,615 | -0.55% | 1.1만 |
|---|
| 2026.05.14 | ₩51,004 | ₩51,138 | ₩50,863 | ₩50,863 | -0.28% | 2.9천 |
|---|
| 2026.05.13 | ₩51,004 | ₩51,030 | ₩50,682 | ₩50,903 | -0.20% | 1.3만 |
|---|
| 2026.05.12 | ₩51,097 | ₩51,178 | ₩50,601 | ₩51,092 | -0.01% | 6.3천 |
|---|
| 2026.05.11 | ₩51,527 | ₩51,527 | ₩51,041 | ₩51,091 | -0.85% | 6.3천 |
|---|
| 2026.05.08 | ₩51,124 | ₩51,218 | ₩50,809 | ₩51,017 | -0.21% | 6.3천 |
|---|
| 2026.05.07 | ₩51,017 | ₩51,056 | ₩50,776 | ₩50,836 | -0.35% | 5.7천 |
|---|
| 2026.05.06 | ₩51,004 | ₩51,258 | ₩51,004 | ₩51,138 | +0.26% | 7.5천 |
|---|
| 2026.05.05 | ₩50,668 | ₩51,199 | ₩50,662 | ₩51,199 | +1.05% | 3.6천 |
|---|
| 2026.05.04 | ₩50,883 | ₩50,896 | ₩50,534 | ₩50,615 | -0.53% | 5.1천 |
|---|
| 2026.05.01 | ₩51,419 | ₩51,500 | ₩51,004 | ₩51,124 | -0.57% | 4천 |
|---|
| 2026.04.30 | ₩50,427 | ₩51,392 | ₩50,427 | ₩51,392 | +1.91% | 3.6천 |
|---|
| 2026.04.29 | ₩50,574 | ₩50,574 | ₩50,346 | ₩50,511 | -0.12% | 6.2천 |
|---|
| 2026.04.28 | ₩50,601 | ₩50,601 | ₩50,373 | ₩50,491 | -0.22% | 3.6천 |
|---|
| 2026.04.27 | ₩50,360 | ₩50,695 | ₩50,360 | ₩50,438 | +0.15% | 2.4만 |
|---|
| 2026.04.24 | ₩50,628 | ₩50,628 | ₩50,266 | ₩50,308 | -0.63% | 9.5천 |
|---|
| 2026.04.23 | ₩50,454 | ₩50,641 | ₩50,400 | ₩50,609 | +0.31% | 8.9천 |
|---|
| 2026.04.22 | ₩50,561 | ₩50,601 | ₩50,159 | ₩50,215 | -0.68% | 8.4천 |
|---|
| 2026.04.21 | ₩50,601 | ₩50,735 | ₩50,427 | ₩50,427 | -0.34% | 5.1천 |
|---|
| 2026.04.20 | ₩50,279 | ₩50,682 | ₩50,279 | ₩50,507 | +0.45% | 8.3천 |
|---|
| 2026.04.17 | ₩50,226 | ₩50,412 | ₩50,179 | ₩50,357 | +0.26% | 2.3천 |
|---|
| 2026.04.16 | ₩49,890 | ₩50,239 | ₩49,890 | ₩50,224 | +0.67% | 2.5천 |
|---|
| 2026.04.15 | ₩49,797 | ₩49,797 | ₩49,341 | ₩49,662 | -0.27% | 6.1천 |
|---|
| 2026.04.14 | ₩49,797 | ₩49,877 | ₩49,455 | ₩49,776 | -0.04% | 6.5천 |
|---|
| 2026.04.13 | ₩49,662 | ₩49,853 | ₩49,477 | ₩49,853 | +0.38% | 5.4천 |
|---|
| 2026.04.10 | ₩49,998 | ₩50,011 | ₩49,640 | ₩49,640 | -0.72% | 6.1천 |
|---|
| 2026.04.09 | ₩49,931 | ₩50,179 | ₩49,931 | ₩49,941 | +0.02% | 3.2천 |
|---|
| 2026.04.08 | ₩49,636 | ₩50,105 | ₩49,636 | ₩50,089 | +0.91% | 8.4천 |
|---|
| 2026.04.07 | ₩49,957 | ₩49,957 | ₩49,756 | ₩49,864 | -0.19% | 1.4천 |
|---|
| 2026.04.06 | ₩49,716 | ₩49,971 | ₩49,716 | ₩49,873 | +0.32% | 3.8천 |
|---|
| 2026.04.02 | ₩49,636 | ₩49,885 | ₩49,501 | ₩49,885 | +0.50% | 4.8천 |
|---|
| 2026.04.01 | ₩49,917 | ₩49,944 | ₩49,555 | ₩49,642 | -0.55% | 8.5천 |
|---|
| 2026.03.31 | ₩49,917 | ₩49,929 | ₩49,595 | ₩49,929 | +0.02% | 3.5천 |
|---|
| 2026.03.30 | ₩50,185 | ₩50,320 | ₩49,578 | ₩49,676 | -1.02% | 2.1천 |
|---|
| 2026.03.27 | ₩49,904 | ₩49,996 | ₩49,729 | ₩49,810 | -0.19% | 3.2천 |
|---|
| 2026.03.26 | ₩50,025 | ₩50,427 | ₩49,982 | ₩50,010 | -0.03% | 1.3만 |
|---|
| 2026.03.25 | ₩49,904 | ₩50,025 | ₩49,703 | ₩49,933 | +0.06% | 1.3만 |
|---|
| 2026.03.24 | ₩48,952 | ₩49,877 | ₩48,952 | ₩49,689 | +1.51% | 4만 |
|---|
| 2026.03.23 | ₩49,099 | ₩49,555 | ₩48,885 | ₩49,166 | +0.14% | 6천 |
|---|
| 2026.03.20 | ₩49,394 | ₩49,394 | ₩48,673 | ₩48,777 | -1.25% | 6.2천 |
|---|
| 2026.03.19 | ₩48,992 | ₩49,488 | ₩48,992 | ₩49,381 | +0.79% | 6.7천 |
|---|
| 2026.03.18 | ₩49,542 | ₩49,562 | ₩49,245 | ₩49,245 | -0.60% | 3.1천 |
|---|
| 2026.03.17 | ₩49,662 | ₩49,896 | ₩49,662 | ₩49,703 | +0.08% | 5.6천 |
|---|
| 2026.03.16 | ₩49,475 | ₩49,609 | ₩49,260 | ₩49,260 | -0.43% | 4천 |
|---|
| 2026.03.13 | ₩49,649 | ₩49,649 | ₩49,257 | ₩49,257 | -0.79% | 7.4천 |
|---|
| 2026.03.12 | ₩49,448 | ₩49,689 | ₩49,446 | ₩49,446 | -0.00% | 4.4천 |
|---|
| 2026.03.11 | ₩49,810 | ₩49,810 | ₩49,341 | ₩49,689 | -0.24% | 7.5천 |
|---|
| 2026.03.10 | ₩49,555 | ₩50,165 | ₩49,555 | ₩49,743 | +0.38% | 5천 |
|---|
| 2026.03.09 | ₩50,051 | ₩50,080 | ₩49,220 | ₩50,080 | +0.06% | 8.9천 |
|---|
| 2026.03.06 | ₩50,132 | ₩50,353 | ₩49,729 | ₩50,266 | +0.27% | 9.8천 |
|---|
| 2026.03.05 | ₩50,709 | ₩50,957 | ₩50,615 | ₩50,776 | +0.13% | 1.3만 |
|---|
| 2026.03.04 | ₩50,896 | ₩50,982 | ₩50,561 | ₩50,975 | +0.16% | 8천 |
|---|
| 2026.03.03 | ₩50,668 | ₩51,071 | ₩50,172 | ₩50,923 | +0.50% | 1.2만 |
|---|
| 2026.03.02 | ₩51,258 | ₩51,446 | ₩51,004 | ₩51,446 | +0.37% | 3.7천 |
|---|
| 2026.02.27 | ₩51,164 | ₩51,433 | ₩50,963 | ₩51,433 | +0.52% | 1.8만 |
|---|
| 2026.02.26 | ₩51,218 | ₩51,594 | ₩51,218 | ₩51,439 | +0.43% | 8.4천 |
|---|
| 2026.02.25 | ₩51,473 | ₩51,473 | ₩50,829 | ₩51,272 | -0.39% | 7.8천 |
|---|
| 2026.02.24 | ₩51,232 | ₩51,556 | ₩51,232 | ₩51,434 | +0.40% | 6.8천 |
|---|
| 2026.02.23 | ₩51,647 | ₩51,855 | ₩51,164 | ₩51,191 | -0.88% | 5.1천 |
|---|
| 2026.02.20 | ₩51,419 | ₩51,902 | ₩51,268 | ₩51,902 | +0.94% | 6.2천 |
|---|
| 2026.02.19 | ₩51,835 | ₩51,835 | ₩51,312 | ₩51,607 | -0.44% | 9.8천 |
|---|
| 2026.02.18 | ₩51,620 | ₩51,755 | ₩51,433 | ₩51,623 | +0.01% | 1.2만 |
|---|
| 2026.02.17 | ₩51,902 | ₩51,902 | ₩51,205 | ₩51,567 | -0.65% | 1만 |
|---|
| 2026.02.13 | ₩51,030 | ₩51,889 | ₩51,030 | ₩51,755 | +1.42% | 1.2만 |
|---|
| 2026.02.12 | ₩51,835 | ₩52,036 | ₩50,936 | ₩51,151 | -1.32% | 7.3천 |
|---|
| 2026.02.11 | ₩51,848 | ₩51,916 | ₩51,693 | ₩51,916 | +0.13% | 6천 |
|---|
| 2026.02.10 | ₩51,245 | ₩51,580 | ₩51,199 | ₩51,515 | +0.53% | 1.9만 |
|---|
| 2026.02.09 | ₩50,802 | ₩51,010 | ₩50,494 | ₩50,918 | +0.23% | 1만 |
|---|
| 2026.02.06 | ₩50,360 | ₩50,923 | ₩50,360 | ₩50,923 | +1.12% | 5.5천 |
|---|
| 2026.02.05 | ₩50,226 | ₩50,305 | ₩49,810 | ₩50,006 | -0.44% | 1.2만 |
|---|
| 2026.02.04 | ₩49,515 | ₩50,530 | ₩49,515 | ₩50,438 | +1.86% | 6.6천 |
|---|
| 2026.02.03 | ₩48,804 | ₩49,434 | ₩48,804 | ₩49,273 | +0.96% | 9.8천 |
|---|
| 2026.02.02 | ₩48,737 | ₩49,153 | ₩48,496 | ₩49,067 | +0.68% | 1.4만 |
|---|
| 2026.01.30 | ₩48,737 | ₩48,913 | ₩48,496 | ₩48,913 | +0.36% | 4.5천 |
|---|
| 2026.01.29 | ₩49,139 | ₩49,260 | ₩48,999 | ₩48,999 | -0.29% | 1.2만 |
|---|
| 2026.01.28 | ₩49,099 | ₩49,220 | ₩48,831 | ₩48,901 | -0.40% | 9.3천 |
|---|
| 2026.01.27 | ₩49,032 | ₩49,233 | ₩48,952 | ₩49,150 | +0.24% | 1.7만 |
|---|
| 2026.01.26 | ₩49,273 | ₩49,367 | ₩49,035 | ₩49,086 | -0.38% | 5.2천 |
|---|
| 2026.01.23 | ₩49,153 | ₩49,166 | ₩48,958 | ₩49,059 | -0.19% | 3.7천 |
|---|
| 2026.01.22 | ₩49,260 | ₩49,367 | ₩49,005 | ₩49,126 | -0.27% | 8.7천 |
|---|
| 2026.01.21 | ₩48,362 | ₩49,005 | ₩48,362 | ₩48,974 | +1.27% | 9.3천 |
|---|
| 2026.01.20 | ₩48,227 | ₩48,415 | ₩48,026 | ₩48,119 | -0.23% | 1.3만 |
|---|
| 2026.01.16 | ₩48,885 | ₩48,885 | ₩48,496 | ₩48,610 | -0.56% | 5천 |
|---|
| 2026.01.15 | ₩48,750 | ₩49,139 | ₩48,576 | ₩49,054 | +0.62% | 1.1만 |
|---|
| 2026.01.14 | ₩48,797 | ₩48,838 | ₩48,670 | ₩48,808 | +0.02% | 4천 |
|---|
| 2026.01.13 | ₩48,321 | ₩48,501 | ₩48,256 | ₩48,402 | +0.17% | 1.1만 |
|---|
| 2026.01.12 | ₩48,321 | ₩48,321 | ₩48,014 | ₩48,159 | -0.34% | 5.7천 |
|---|
| 2026.01.09 | ₩48,294 | ₩48,348 | ₩48,175 | ₩48,332 | +0.08% | 9.9천 |
|---|
| 2026.01.08 | ₩47,208 | ₩48,160 | ₩47,208 | ₩48,085 | +1.86% | 1.1만 |
|---|
| 2026.01.07 | ₩47,999 | ₩47,999 | ₩47,203 | ₩47,208 | -1.65% | 5.5천 |
|---|
| 2026.01.06 | ₩47,503 | ₩47,906 | ₩47,490 | ₩47,906 | +0.85% | 1.9만 |
|---|
| 2026.01.05 | ₩47,369 | ₩47,525 | ₩47,289 | ₩47,490 | +0.25% | 9.6천 |
|---|
| 2026.01.02 | ₩46,605 | ₩47,248 | ₩46,430 | ₩47,010 | +0.87% | 6.6천 |
|---|
| 2025.12.31 | ₩46,766 | ₩46,766 | ₩46,471 | ₩46,471 | -0.63% | 1.6만 |
|---|
| 2025.12.30 | ₩47,034 | ₩47,047 | ₩46,922 | ₩46,984 | -0.11% | 2.1천 |
|---|
| 2025.12.29 | ₩46,940 | ₩47,087 | ₩46,874 | ₩46,897 | -0.09% | 7.3천 |
|---|
| 2025.12.26 | ₩46,980 | ₩47,035 | ₩46,910 | ₩47,035 | +0.12% | 2.9천 |
|---|
| 2025.12.24 | ₩46,725 | ₩46,994 | ₩46,725 | ₩46,994 | +0.57% | 1.9천 |
|---|
| 2025.12.23 | ₩46,859 | ₩46,859 | ₩46,645 | ₩46,729 | -0.28% | 2.4만 |
|---|
| 2025.12.22 | ₩46,833 | ₩46,973 | ₩46,792 | ₩46,888 | +0.12% | 7.9천 |
|---|
| 2025.12.19 | ₩46,672 | ₩46,857 | ₩46,672 | ₩46,694 | +0.05% | 4.5천 |
|---|
| 2025.12.18 | ₩46,873 | ₩46,980 | ₩46,618 | ₩46,631 | -0.52% | 6.5천 |
|---|
| 2025.12.17 | ₩46,739 | ₩46,859 | ₩46,631 | ₩46,771 | +0.07% | 5만 |
|---|
| 2025.12.16 | ₩47,128 | ₩47,128 | ₩46,538 | ₩46,756 | -0.79% | 3.9만 |
|---|
| 2025.12.15 | ₩47,302 | ₩47,302 | ₩46,967 | ₩47,197 | -0.22% | 6.1천 |
|---|
| 2025.12.12 | ₩47,584 | ₩47,584 | ₩47,114 | ₩47,114 | -0.99% | 1.1천 |
|---|
| 2025.12.11 | ₩46,967 | ₩47,490 | ₩46,967 | ₩47,393 | +0.91% | 1.5만 |
|---|
| 2025.12.10 | ₩46,189 | ₩47,163 | ₩46,189 | ₩47,034 | +1.83% | 4.4천 |
|---|
| 2025.12.09 | ₩46,202 | ₩46,336 | ₩46,190 | ₩46,208 | +0.01% | 6.9천 |
|---|
| 2025.12.08 | ₩46,390 | ₩46,390 | ₩46,155 | ₩46,155 | -0.51% | 9천 |
|---|
| 2025.12.05 | ₩46,623 | ₩46,623 | ₩46,425 | ₩46,425 | -0.43% | 4.6천 |
|---|
| 2025.12.04 | ₩46,417 | ₩46,417 | ₩46,216 | ₩46,307 | -0.24% | 5.2천 |
|---|
| 2025.12.03 | ₩46,538 | ₩46,538 | ₩46,348 | ₩46,377 | -0.35% | 4.4천 |
|---|
| 2025.12.02 | ₩46,283 | ₩46,283 | ₩45,921 | ₩46,130 | -0.33% | 4천 |
|---|
| 2025.12.01 | ₩46,216 | ₩46,484 | ₩46,216 | ₩46,272 | +0.12% | 2.2만 |
|---|
| 2025.11.28 | ₩46,202 | ₩46,444 | ₩46,202 | ₩46,444 | +0.52% | 700 |
|---|
| 2025.11.26 | ₩46,390 | ₩46,417 | ₩46,213 | ₩46,213 | -0.38% | 1.7만 |
|---|
| 2025.11.25 | ₩45,491 | ₩46,001 | ₩45,491 | ₩45,993 | +1.10% | 3.1천 |
|---|
| 2025.11.24 | ₩45,411 | ₩45,572 | ₩45,183 | ₩45,526 | +0.25% | 5.8천 |
|---|
| 2025.11.21 | ₩44,643 | ₩45,597 | ₩44,566 | ₩45,340 | +1.56% | 4.5천 |
|---|
| 2025.11.20 | ₩45,263 | ₩45,478 | ₩44,390 | ₩44,390 | -1.93% | 6.4천 |
|---|
| 2025.11.19 | ₩45,253 | ₩45,253 | ₩45,015 | ₩45,022 | -0.51% | 8.9천 |
|---|
| 2025.11.18 | ₩44,901 | ₩45,371 | ₩44,901 | ₩45,359 | +1.02% | 2.5천 |
|---|
| 2025.11.17 | ₩45,733 | ₩45,746 | ₩45,035 | ₩45,094 | -1.40% | 4.8천 |
|---|
| 2025.11.14 | ₩45,985 | ₩45,985 | ₩45,797 | ₩45,800 | -0.40% | 3.4천 |
|---|
| 2025.11.13 | ₩46,283 | ₩46,390 | ₩45,942 | ₩45,942 | -0.74% | 8.2천 |
|---|
| 2025.11.12 | ₩46,269 | ₩46,378 | ₩46,248 | ₩46,248 | -0.05% | 3.2천 |
|---|
| 2025.11.11 | ₩45,679 | ₩46,142 | ₩45,679 | ₩46,142 | +1.01% | 3.8천 |
|---|
| 2025.11.10 | ₩45,813 | ₩45,813 | ₩45,223 | ₩45,642 | -0.37% | 9.3천 |
|---|
| 2025.11.07 | ₩45,184 | ₩45,589 | ₩45,143 | ₩45,589 | +0.90% | 2.8천 |
|---|
| 2025.11.06 | ₩45,545 | ₩45,545 | ₩45,170 | ₩45,219 | -0.72% | 2.8천 |
|---|
| 2025.11.05 | ₩45,022 | ₩45,495 | ₩45,022 | ₩45,441 | +0.93% | 2.3천 |
|---|
| 2025.11.04 | ₩45,196 | ₩45,263 | ₩44,959 | ₩44,959 | -0.53% | 2천 |
|---|
| 2025.11.03 | ₩45,639 | ₩45,639 | ₩45,147 | ₩45,436 | -0.44% | 5천 |
|---|
| 2025.10.31 | ₩45,411 | ₩45,717 | ₩45,411 | ₩45,717 | +0.67% | 2.6천 |
|---|
| 2025.10.30 | ₩45,491 | ₩46,041 | ₩45,491 | ₩45,560 | +0.15% | 2.4천 |
|---|
| 2025.10.29 | ₩46,417 | ₩46,484 | ₩46,041 | ₩46,041 | -0.81% | 8.4천 |
|---|
| 2025.10.28 | ₩46,913 | ₩46,913 | ₩46,471 | ₩46,485 | -0.91% | 3.4천 |
|---|
| 2025.10.27 | ₩46,645 | ₩46,819 | ₩46,645 | ₩46,819 | +0.37% | 4.7천 |
|---|
| 2025.10.24 | ₩46,837 | ₩46,837 | ₩46,587 | ₩46,587 | -0.53% | 6.4천 |
|---|
| 2025.10.23 | ₩46,484 | ₩46,657 | ₩46,484 | ₩46,564 | +0.17% | 1.3만 |
|---|
| 2025.10.22 | ₩46,229 | ₩46,295 | ₩46,202 | ₩46,263 | +0.07% | 1.6천 |
|---|
| 2025.10.21 | ₩46,175 | ₩46,310 | ₩46,175 | ₩46,277 | +0.22% | 2.8천 |
|---|
| 2025.10.20 | ₩45,907 | ₩46,082 | ₩45,907 | ₩46,079 | +0.37% | 3.9천 |
|---|
| 2025.10.17 | ₩45,719 | ₩45,876 | ₩45,639 | ₩45,827 | +0.23% | 3.7천 |
|---|
| 2025.10.16 | ₩46,202 | ₩46,202 | ₩45,498 | ₩45,677 | -1.14% | 2.8천 |
|---|
| 2025.10.15 | ₩46,055 | ₩46,316 | ₩45,707 | ₩46,009 | -0.10% | 4.2천 |
|---|
| 2025.10.14 | ₩44,942 | ₩45,880 | ₩44,942 | ₩45,836 | +1.99% | 3.5천 |
|---|
| 2025.10.13 | ₩45,196 | ₩45,477 | ₩45,196 | ₩45,375 | +0.39% | 6.3천 |
|---|
| 2025.10.10 | ₩45,907 | ₩45,907 | ₩44,659 | ₩44,659 | -2.72% | 2.6천 |
|---|