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 | ₩52,716 | ₩52,716 | ₩52,448 | ₩52,448 | -0.51% | 4.2천 |
| 2026.10.08 | ₩52,502 | ₩53,051 | ₩52,301 | ₩52,995 | +0.94% | 5.1천 |
| 2026.10.07 | ₩52,368 | ₩52,703 | ₩52,368 | ₩52,435 | +0.13% | 1.3만 |
| 2026.10.06 | ₩52,207 | ₩52,716 | ₩52,207 | ₩52,542 | +0.64% | 3.2천 |
| 2026.10.05 | ₩52,194 | ₩52,286 | ₩51,812 | ₩52,119 | -0.14% | 4.4천 |
| 2026.10.02 | ₩52,529 | ₩52,529 | ₩52,160 | ₩52,199 | -0.63% | 3천 |
| 2026.10.01 | ₩52,475 | ₩52,475 | ₩51,966 | ₩52,314 | -0.31% | 3.8천 |
| 2026.09.30 | ₩52,582 | ₩52,582 | ₩52,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,042 |
| -1.03% |
| 4.8천 |
| 2026.09.29 | ₩52,703 | ₩52,797 | ₩52,355 | ₩52,519 | -0.35% | 6.3천 |
|---|
| 2026.09.28 | ₩52,971 | ₩52,971 | ₩52,544 | ₩52,656 | -0.59% | 5.9천 |
|---|
| 2026.09.25 | ₩53,051 | ₩53,185 | ₩52,730 | ₩53,038 | -0.03% | 8.1천 |
|---|
| 2026.09.24 | ₩53,440 | ₩53,440 | ₩52,904 | ₩52,946 | -0.93% | 7.6천 |
|---|
| 2026.09.23 | ₩53,634 | ₩53,735 | ₩53,346 | ₩53,372 | -0.49% | 1.1만 |
|---|
| 2026.09.22 | ₩54,123 | ₩54,123 | ₩53,641 | ₩53,699 | -0.78% | 1만 |
|---|
| 2026.09.21 | ₩54,123 | ₩54,197 | ₩53,815 | ₩53,933 | -0.35% | 2.4만 |
|---|
| 2026.09.18 | ₩54,579 | ₩55,016 | ₩53,989 | ₩53,995 | -1.07% | 1.5만 |
|---|
| 2026.09.17 | ₩54,686 | ₩54,981 | ₩54,659 | ₩54,789 | +0.19% | 1.6만 |
|---|
| 2026.09.16 | ₩55,075 | ₩55,080 | ₩54,351 | ₩54,646 | -0.78% | 7.9천 |
|---|
| 2026.09.15 | ₩55,236 | ₩55,662 | ₩55,236 | ₩55,390 | +0.28% | 2.4천 |
|---|
| 2026.09.14 | ₩55,410 | ₩55,611 | ₩55,169 | ₩55,315 | -0.17% | 6.6천 |
|---|
| 2026.09.11 | ₩55,021 | ₩55,236 | ₩55,015 | ₩55,174 | +0.28% | 7.7천 |
|---|
| 2026.09.10 | ₩54,753 | ₩54,874 | ₩54,709 | ₩54,709 | -0.08% | 6.5천 |
|---|
| 2026.09.09 | ₩55,262 | ₩55,262 | ₩54,552 | ₩54,744 | -0.94% | 1.1만 |
|---|
| 2026.09.08 | ₩55,812 | ₩55,812 | ₩55,236 | ₩55,301 | -0.91% | 6.1천 |
|---|
| 2026.09.04 | ₩55,986 | ₩56,281 | ₩55,879 | ₩55,928 | -0.10% | 5.4천 |
|---|
| 2026.09.03 | ₩56,415 | ₩56,601 | ₩56,227 | ₩56,288 | -0.23% | 2.6천 |
|---|
| 2026.09.02 | ₩55,819 | ₩56,442 | ₩55,819 | ₩56,196 | +0.68% | 3천 |
|---|
| 2026.09.01 | ₩55,691 | ₩55,825 | ₩55,611 | ₩55,636 | -0.10% | 8.5천 |
|---|
| 2026.08.31 | ₩55,825 | ₩55,825 | ₩55,573 | ₩55,615 | -0.38% | 5.6천 |
|---|
| 2026.08.28 | ₩55,932 | ₩55,986 | ₩55,678 | ₩55,749 | -0.33% | 7.3천 |
|---|
| 2026.08.27 | ₩55,705 | ₩56,080 | ₩55,705 | ₩55,880 | +0.32% | 4천 |
|---|
| 2026.08.26 | ₩55,999 | ₩56,174 | ₩55,999 | ₩56,127 | +0.23% | 6천 |
|---|
| 2026.08.25 | ₩55,973 | ₩56,093 | ₩55,879 | ₩56,037 | +0.11% | 1.9만 |
|---|
| 2026.08.24 | ₩56,325 | ₩56,348 | ₩56,026 | ₩56,147 | -0.32% | 6.9천 |
|---|
| 2026.08.21 | ₩55,959 | ₩56,200 | ₩55,932 | ₩56,040 | +0.14% | 7.8천 |
|---|
| 2026.08.20 | ₩55,705 | ₩56,066 | ₩55,651 | ₩55,651 | -0.10% | 1.2만 |
|---|
| 2026.08.19 | ₩55,316 | ₩56,120 | ₩55,316 | ₩55,857 | +0.98% | 6.2천 |
|---|
| 2026.08.18 | ₩55,075 | ₩55,396 | ₩55,075 | ₩55,088 | +0.02% | 4.8천 |
|---|
| 2026.08.17 | ₩55,329 | ₩55,329 | ₩54,807 | ₩54,858 | -0.85% | 9.2천 |
|---|
| 2026.08.14 | ₩55,544 | ₩55,611 | ₩55,446 | ₩55,548 | +0.01% | 4.8천 |
|---|
| 2026.08.13 | ₩54,994 | ₩55,482 | ₩54,994 | ₩55,482 | +0.89% | 7.2천 |
|---|
| 2026.08.12 | ₩54,941 | ₩54,941 | ₩54,458 | ₩54,834 | -0.20% | 8.3천 |
|---|
| 2026.08.11 | ₩54,854 | ₩54,988 | ₩54,854 | ₩54,926 | +0.13% | 2.8천 |
|---|
| 2026.08.10 | ₩54,686 | ₩54,874 | ₩54,552 | ₩54,844 | +0.29% | 3.8천 |
|---|
| 2026.08.07 | ₩54,532 | ₩54,740 | ₩54,458 | ₩54,671 | +0.26% | 1.8천 |
|---|
| 2026.08.06 | ₩54,499 | ₩54,499 | ₩54,107 | ₩54,107 | -0.72% | 6.3천 |
|---|
| 2026.08.05 | ₩54,606 | ₩54,606 | ₩52,566 | ₩54,336 | -0.49% | 8.6천 |
|---|
| 2026.08.04 | ₩54,338 | ₩54,867 | ₩54,003 | ₩54,867 | +0.97% | 1.7만 |
|---|
| 2026.08.03 | ₩54,633 | ₩54,834 | ₩54,351 | ₩54,575 | -0.11% | 1.1만 |
|---|
| 2026.07.31 | ₩54,231 | ₩54,378 | ₩54,070 | ₩54,327 | +0.18% | 5.5천 |
|---|
| 2026.07.30 | ₩54,807 | ₩54,807 | ₩54,030 | ₩54,500 | -0.56% | 7.9만 |
|---|
| 2026.07.29 | ₩55,396 | ₩55,611 | ₩55,099 | ₩55,099 | -0.54% | 6.8만 |
|---|
| 2026.07.28 | ₩54,767 | ₩55,396 | ₩54,767 | ₩55,343 | +1.05% | 4.6천 |
|---|
| 2026.07.27 | ₩54,324 | ₩54,592 | ₩54,324 | ₩54,481 | +0.29% | 7.5천 |
|---|
| 2026.07.24 | ₩53,916 | ₩54,338 | ₩53,916 | ₩54,244 | +0.61% | 5.6천 |
|---|
| 2026.07.23 | ₩54,030 | ₩54,030 | ₩53,427 | ₩53,514 | -0.95% | 1.1만 |
|---|
| 2026.07.22 | ₩53,963 | ₩54,351 | ₩53,909 | ₩54,064 | +0.19% | 8.9천 |
|---|
| 2026.07.21 | ₩53,601 | ₩53,708 | ₩53,567 | ₩53,700 | +0.19% | 3.7천 |
|---|
| 2026.07.20 | ₩53,641 | ₩53,641 | ₩53,307 | ₩53,352 | -0.54% | 4.5천 |
|---|
| 2026.07.17 | ₩53,695 | ₩54,304 | ₩53,534 | ₩53,637 | -0.11% | 1만 |
|---|
| 2026.07.16 | ₩53,293 | ₩53,614 | ₩53,293 | ₩53,597 | +0.57% | 9.3천 |
|---|
| 2026.07.15 | ₩52,649 | ₩52,984 | ₩52,582 | ₩52,726 | +0.15% | 5.4천 |
|---|
| 2026.07.14 | ₩52,803 | ₩52,803 | ₩52,529 | ₩52,624 | -0.34% | 6.7천 |
|---|
| 2026.07.13 | ₩52,743 | ₩52,931 | ₩52,723 | ₩52,794 | +0.10% | 1.9만 |
|---|
| 2026.07.10 | ₩52,569 | ₩52,609 | ₩52,328 | ₩52,556 | -0.03% | 1.8만 |
|---|
| 2026.07.09 | ₩52,314 | ₩52,435 | ₩52,121 | ₩52,121 | -0.37% | 4.5천 |
|---|
| 2026.07.08 | ₩52,140 | ₩52,140 | ₩51,899 | ₩51,981 | -0.31% | 1.4만 |
|---|
| 2026.07.07 | ₩52,368 | ₩52,727 | ₩52,368 | ₩52,594 | +0.43% | 1만 |
|---|
| 2026.07.06 | ₩52,060 | ₩52,247 | ₩51,979 | ₩52,143 | +0.16% | 8.3천 |
|---|
| 2026.07.02 | ₩51,939 | ₩52,288 | ₩51,658 | ₩51,994 | +0.11% | 4.8천 |
|---|
| 2026.07.01 | ₩51,631 | ₩52,006 | ₩51,631 | ₩51,646 | +0.03% | 2.6천 |
|---|
| 2026.06.30 | ₩52,274 | ₩52,274 | ₩51,618 | ₩51,642 | -1.21% | 5.6천 |
|---|
| 2026.06.29 | ₩52,663 | ₩52,663 | ₩52,167 | ₩52,389 | -0.52% | 8.4천 |
|---|
| 2026.06.26 | ₩52,448 | ₩52,683 | ₩52,334 | ₩52,510 | +0.12% | 1만 |
|---|
| 2026.06.25 | ₩52,207 | ₩52,690 | ₩52,207 | ₩52,424 | +0.42% | 2.8만 |
|---|
| 2026.06.24 | ₩51,631 | ₩51,926 | ₩51,564 | ₩51,875 | +0.47% | 1.6만 |
|---|
| 2026.06.23 | ₩51,497 | ₩51,939 | ₩51,457 | ₩51,903 | +0.79% | 3.1천 |
|---|
| 2026.06.22 | ₩51,631 | ₩52,133 | ₩51,631 | ₩51,853 | +0.43% | 5.7천 |
|---|
| 2026.06.18 | ₩51,778 | ₩51,778 | ₩51,510 | ₩51,532 | -0.48% | 2.7천 |
|---|
| 2026.06.17 | ₩52,435 | ₩52,435 | ₩51,403 | ₩51,477 | -1.83% | 1.1만 |
|---|
| 2026.06.16 | ₩52,917 | ₩52,931 | ₩52,495 | ₩52,542 | -0.71% | 1.1만 |
|---|
| 2026.06.15 | ₩53,293 | ₩53,293 | ₩52,809 | ₩52,809 | -0.91% | 6.4천 |
|---|
| 2026.06.12 | ₩52,824 | ₩53,239 | ₩52,824 | ₩53,164 | +0.64% | 5.4천 |
|---|
| 2026.06.11 | ₩52,381 | ₩52,552 | ₩52,221 | ₩52,552 | +0.32% | 3천 |
|---|
| 2026.06.10 | ₩52,100 | ₩52,395 | ₩51,979 | ₩52,034 | -0.13% | 3.3천 |
|---|
| 2026.06.09 | ₩52,180 | ₩52,180 | ₩51,685 | ₩52,144 | -0.07% | 1.1만 |
|---|
| 2026.06.08 | ₩52,194 | ₩52,194 | ₩52,033 | ₩52,076 | -0.23% | 7.4천 |
|---|
| 2026.06.05 | ₩52,489 | ₩52,904 | ₩52,046 | ₩52,068 | -0.80% | 5.1천 |
|---|
| 2026.06.04 | ₩52,448 | ₩52,715 | ₩52,234 | ₩52,471 | +0.04% | 5.9천 |
|---|
| 2026.06.03 | ₩52,435 | ₩52,663 | ₩52,309 | ₩52,309 | -0.24% | 1.2만 |
|---|
| 2026.06.02 | ₩52,381 | ₩52,676 | ₩52,301 | ₩52,509 | +0.24% | 6.6천 |
|---|
| 2026.06.01 | ₩52,958 | ₩52,958 | ₩52,234 | ₩52,325 | -1.19% | 1.1만 |
|---|
| 2026.05.29 | ₩52,891 | ₩52,971 | ₩52,636 | ₩52,636 | -0.48% | 5.2천 |
|---|
| 2026.05.28 | ₩52,395 | ₩52,743 | ₩52,194 | ₩52,501 | +0.20% | 4.2천 |
|---|
| 2026.05.27 | ₩52,355 | ₩52,623 | ₩52,338 | ₩52,338 | -0.03% | 1.6만 |
|---|
| 2026.05.26 | ₩52,609 | ₩52,663 | ₩52,288 | ₩52,397 | -0.40% | 6천 |
|---|
| 2026.05.22 | ₩51,644 | ₩52,455 | ₩51,644 | ₩52,379 | +1.42% | 7.2천 |
|---|
| 2026.05.21 | ₩51,108 | ₩51,457 | ₩50,734 | ₩51,422 | +0.61% | 7천 |
|---|
| 2026.05.20 | ₩50,840 | ₩51,162 | ₩50,840 | ₩51,138 | +0.59% | 7.8천 |
|---|
| 2026.05.19 | ₩50,854 | ₩50,921 | ₩50,639 | ₩50,807 | -0.09% | 1만 |
|---|
| 2026.05.18 | ₩50,599 | ₩50,929 | ₩50,599 | ₩50,929 | +0.65% | 1만 |
|---|
| 2026.05.15 | ₩50,854 | ₩50,854 | ₩50,479 | ₩50,572 | -0.55% | 1.1만 |
|---|
| 2026.05.14 | ₩50,961 | ₩51,095 | ₩50,820 | ₩50,820 | -0.28% | 2.9천 |
|---|
| 2026.05.13 | ₩50,961 | ₩50,988 | ₩50,639 | ₩50,860 | -0.20% | 1.3만 |
|---|
| 2026.05.12 | ₩51,055 | ₩51,135 | ₩50,559 | ₩51,049 | -0.01% | 6.3천 |
|---|
| 2026.05.11 | ₩51,484 | ₩51,484 | ₩50,998 | ₩51,048 | -0.85% | 6.3천 |
|---|
| 2026.05.08 | ₩51,082 | ₩51,175 | ₩50,767 | ₩50,974 | -0.21% | 6.3천 |
|---|
| 2026.05.07 | ₩50,974 | ₩51,013 | ₩50,733 | ₩50,793 | -0.35% | 5.7천 |
|---|
| 2026.05.06 | ₩50,961 | ₩51,216 | ₩50,961 | ₩51,095 | +0.26% | 7.5천 |
|---|
| 2026.05.05 | ₩50,626 | ₩51,157 | ₩50,619 | ₩51,157 | +1.05% | 3.6천 |
|---|
| 2026.05.04 | ₩50,840 | ₩50,854 | ₩50,492 | ₩50,572 | -0.53% | 5.1천 |
|---|
| 2026.05.01 | ₩51,376 | ₩51,457 | ₩50,961 | ₩51,082 | -0.57% | 4천 |
|---|
| 2026.04.30 | ₩50,385 | ₩51,350 | ₩50,385 | ₩51,350 | +1.91% | 3.6천 |
|---|
| 2026.04.29 | ₩50,532 | ₩50,532 | ₩50,304 | ₩50,469 | -0.12% | 6.2천 |
|---|
| 2026.04.28 | ₩50,559 | ₩50,559 | ₩50,331 | ₩50,449 | -0.22% | 3.6천 |
|---|
| 2026.04.27 | ₩50,318 | ₩50,653 | ₩50,318 | ₩50,395 | +0.15% | 2.4만 |
|---|
| 2026.04.24 | ₩50,586 | ₩50,586 | ₩50,224 | ₩50,265 | -0.63% | 9.5천 |
|---|
| 2026.04.23 | ₩50,412 | ₩50,599 | ₩50,358 | ₩50,567 | +0.31% | 8.9천 |
|---|
| 2026.04.22 | ₩50,519 | ₩50,559 | ₩50,117 | ₩50,173 | -0.68% | 8.4천 |
|---|
| 2026.04.21 | ₩50,559 | ₩50,693 | ₩50,385 | ₩50,385 | -0.34% | 5.1천 |
|---|
| 2026.04.20 | ₩50,237 | ₩50,639 | ₩50,237 | ₩50,465 | +0.45% | 8.3천 |
|---|
| 2026.04.17 | ₩50,184 | ₩50,370 | ₩50,137 | ₩50,315 | +0.26% | 2.3천 |
|---|
| 2026.04.16 | ₩49,849 | ₩50,197 | ₩49,849 | ₩50,182 | +0.67% | 2.5천 |
|---|
| 2026.04.15 | ₩49,755 | ₩49,755 | ₩49,299 | ₩49,621 | -0.27% | 6.1천 |
|---|
| 2026.04.14 | ₩49,755 | ₩49,835 | ₩49,413 | ₩49,735 | -0.04% | 6.5천 |
|---|
| 2026.04.13 | ₩49,621 | ₩49,811 | ₩49,436 | ₩49,811 | +0.38% | 5.4천 |
|---|
| 2026.04.10 | ₩49,956 | ₩49,969 | ₩49,598 | ₩49,598 | -0.72% | 6.1천 |
|---|
| 2026.04.09 | ₩49,889 | ₩50,137 | ₩49,889 | ₩49,900 | +0.02% | 3.2천 |
|---|
| 2026.04.08 | ₩49,594 | ₩50,063 | ₩49,594 | ₩50,047 | +0.91% | 8.4천 |
|---|
| 2026.04.07 | ₩49,916 | ₩49,916 | ₩49,715 | ₩49,822 | -0.19% | 1.4천 |
|---|
| 2026.04.06 | ₩49,675 | ₩49,929 | ₩49,675 | ₩49,831 | +0.32% | 3.8천 |
|---|
| 2026.04.02 | ₩49,594 | ₩49,843 | ₩49,460 | ₩49,843 | +0.50% | 4.8천 |
|---|
| 2026.04.01 | ₩49,876 | ₩49,902 | ₩49,514 | ₩49,601 | -0.55% | 8.5천 |
|---|
| 2026.03.31 | ₩49,876 | ₩49,888 | ₩49,554 | ₩49,888 | +0.02% | 3.5천 |
|---|
| 2026.03.30 | ₩50,144 | ₩50,278 | ₩49,537 | ₩49,634 | -1.02% | 2.1천 |
|---|
| 2026.03.27 | ₩49,862 | ₩49,955 | ₩49,688 | ₩49,768 | -0.19% | 3.2천 |
|---|
| 2026.03.26 | ₩49,983 | ₩50,385 | ₩49,940 | ₩49,968 | -0.03% | 1.3만 |
|---|
| 2026.03.25 | ₩49,862 | ₩49,983 | ₩49,661 | ₩49,892 | +0.06% | 1.3만 |
|---|
| 2026.03.24 | ₩48,911 | ₩49,835 | ₩48,911 | ₩49,648 | +1.51% | 4만 |
|---|
| 2026.03.23 | ₩49,058 | ₩49,514 | ₩48,844 | ₩49,125 | +0.14% | 6천 |
|---|
| 2026.03.20 | ₩49,353 | ₩49,353 | ₩48,632 | ₩48,737 | -1.25% | 6.2천 |
|---|
| 2026.03.19 | ₩48,951 | ₩49,447 | ₩48,951 | ₩49,340 | +0.79% | 6.7천 |
|---|
| 2026.03.18 | ₩49,500 | ₩49,520 | ₩49,204 | ₩49,204 | -0.60% | 3.1천 |
|---|
| 2026.03.17 | ₩49,621 | ₩49,854 | ₩49,621 | ₩49,661 | +0.08% | 5.6천 |
|---|
| 2026.03.16 | ₩49,433 | ₩49,567 | ₩49,219 | ₩49,219 | -0.43% | 4천 |
|---|
| 2026.03.13 | ₩49,608 | ₩49,608 | ₩49,216 | ₩49,216 | -0.79% | 7.4천 |
|---|
| 2026.03.12 | ₩49,407 | ₩49,648 | ₩49,405 | ₩49,405 | -0.00% | 4.4천 |
|---|
| 2026.03.11 | ₩49,768 | ₩49,768 | ₩49,299 | ₩49,648 | -0.24% | 7.5천 |
|---|
| 2026.03.10 | ₩49,514 | ₩50,123 | ₩49,514 | ₩49,701 | +0.38% | 5천 |
|---|
| 2026.03.09 | ₩50,010 | ₩50,038 | ₩49,179 | ₩50,038 | +0.06% | 8.9천 |
|---|
| 2026.03.06 | ₩50,090 | ₩50,311 | ₩49,688 | ₩50,224 | +0.27% | 9.8천 |
|---|
| 2026.03.05 | ₩50,666 | ₩50,914 | ₩50,572 | ₩50,733 | +0.13% | 1.3만 |
|---|
| 2026.03.04 | ₩50,854 | ₩50,940 | ₩50,519 | ₩50,933 | +0.16% | 8천 |
|---|
| 2026.03.03 | ₩50,626 | ₩51,028 | ₩50,130 | ₩50,881 | +0.50% | 1.2만 |
|---|
| 2026.03.02 | ₩51,216 | ₩51,403 | ₩50,961 | ₩51,403 | +0.37% | 3.7천 |
|---|
| 2026.02.27 | ₩51,122 | ₩51,390 | ₩50,921 | ₩51,390 | +0.52% | 1.8만 |
|---|
| 2026.02.26 | ₩51,175 | ₩51,551 | ₩51,175 | ₩51,396 | +0.43% | 8.4천 |
|---|
| 2026.02.25 | ₩51,430 | ₩51,430 | ₩50,787 | ₩51,229 | -0.39% | 7.8천 |
|---|
| 2026.02.24 | ₩51,189 | ₩51,513 | ₩51,189 | ₩51,391 | +0.40% | 6.8천 |
|---|
| 2026.02.23 | ₩51,604 | ₩51,812 | ₩51,122 | ₩51,149 | -0.88% | 5.1천 |
|---|
| 2026.02.20 | ₩51,376 | ₩51,859 | ₩51,225 | ₩51,859 | +0.94% | 6.2천 |
|---|
| 2026.02.19 | ₩51,792 | ₩51,792 | ₩51,269 | ₩51,564 | -0.44% | 9.8천 |
|---|
| 2026.02.18 | ₩51,577 | ₩51,711 | ₩51,390 | ₩51,580 | +0.01% | 1.2만 |
|---|
| 2026.02.17 | ₩51,859 | ₩51,859 | ₩51,162 | ₩51,524 | -0.65% | 1만 |
|---|
| 2026.02.13 | ₩50,988 | ₩51,845 | ₩50,988 | ₩51,711 | +1.42% | 1.2만 |
|---|
| 2026.02.12 | ₩51,792 | ₩51,993 | ₩50,894 | ₩51,108 | -1.32% | 7.3천 |
|---|
| 2026.02.11 | ₩51,805 | ₩51,872 | ₩51,650 | ₩51,872 | +0.13% | 6천 |
|---|
| 2026.02.10 | ₩51,202 | ₩51,537 | ₩51,157 | ₩51,472 | +0.53% | 1.9만 |
|---|
| 2026.02.09 | ₩50,760 | ₩50,968 | ₩50,452 | ₩50,875 | +0.23% | 1만 |
|---|
| 2026.02.06 | ₩50,318 | ₩50,881 | ₩50,318 | ₩50,881 | +1.12% | 5.5천 |
|---|
| 2026.02.05 | ₩50,184 | ₩50,263 | ₩49,768 | ₩49,964 | -0.44% | 1.2만 |
|---|
| 2026.02.04 | ₩49,474 | ₩50,488 | ₩49,474 | ₩50,395 | +1.86% | 6.6천 |
|---|
| 2026.02.03 | ₩48,763 | ₩49,393 | ₩48,763 | ₩49,232 | +0.96% | 9.8천 |
|---|
| 2026.02.02 | ₩48,696 | ₩49,112 | ₩48,455 | ₩49,026 | +0.68% | 1.4만 |
|---|
| 2026.01.30 | ₩48,696 | ₩48,872 | ₩48,455 | ₩48,872 | +0.36% | 4.5천 |
|---|
| 2026.01.29 | ₩49,098 | ₩49,219 | ₩48,958 | ₩48,958 | -0.29% | 1.2만 |
|---|
| 2026.01.28 | ₩49,058 | ₩49,179 | ₩48,790 | ₩48,860 | -0.40% | 9.3천 |
|---|
| 2026.01.27 | ₩48,991 | ₩49,192 | ₩48,911 | ₩49,109 | +0.24% | 1.7만 |
|---|
| 2026.01.26 | ₩49,232 | ₩49,326 | ₩48,994 | ₩49,045 | -0.38% | 5.2천 |
|---|
| 2026.01.23 | ₩49,112 | ₩49,125 | ₩48,917 | ₩49,018 | -0.19% | 3.7천 |
|---|
| 2026.01.22 | ₩49,219 | ₩49,326 | ₩48,964 | ₩49,085 | -0.27% | 8.7천 |
|---|
| 2026.01.21 | ₩48,321 | ₩48,964 | ₩48,321 | ₩48,934 | +1.27% | 9.3천 |
|---|
| 2026.01.20 | ₩48,187 | ₩48,375 | ₩47,986 | ₩48,079 | -0.23% | 1.3만 |
|---|
| 2026.01.16 | ₩48,844 | ₩48,844 | ₩48,455 | ₩48,569 | -0.56% | 5천 |
|---|
| 2026.01.15 | ₩48,710 | ₩49,098 | ₩48,536 | ₩49,013 | +0.62% | 1.1만 |
|---|
| 2026.01.14 | ₩48,757 | ₩48,797 | ₩48,629 | ₩48,767 | +0.02% | 4천 |
|---|
| 2026.01.13 | ₩48,281 | ₩48,460 | ₩48,215 | ₩48,361 | +0.17% | 1.1만 |
|---|
| 2026.01.12 | ₩48,281 | ₩48,281 | ₩47,974 | ₩48,119 | -0.34% | 5.7천 |
|---|
| 2026.01.09 | ₩48,254 | ₩48,308 | ₩48,135 | ₩48,292 | +0.08% | 9.9천 |
|---|
| 2026.01.08 | ₩47,169 | ₩48,120 | ₩47,169 | ₩48,045 | +1.86% | 1.1만 |
|---|
| 2026.01.07 | ₩47,959 | ₩47,959 | ₩47,163 | ₩47,169 | -1.65% | 5.5천 |
|---|
| 2026.01.06 | ₩47,464 | ₩47,866 | ₩47,450 | ₩47,866 | +0.85% | 1.9만 |
|---|
| 2026.01.05 | ₩47,330 | ₩47,485 | ₩47,249 | ₩47,450 | +0.25% | 9.6천 |
|---|
| 2026.01.02 | ₩46,566 | ₩47,209 | ₩46,391 | ₩46,970 | +0.87% | 6.6천 |
|---|
| 2025.12.31 | ₩46,726 | ₩46,726 | ₩46,432 | ₩46,432 | -0.63% | 1.6만 |
|---|
| 2025.12.30 | ₩46,995 | ₩47,008 | ₩46,883 | ₩46,945 | -0.11% | 2.1천 |
|---|
| 2025.12.29 | ₩46,901 | ₩47,048 | ₩46,835 | ₩46,858 | -0.09% | 7.3천 |
|---|
| 2025.12.26 | ₩46,941 | ₩46,996 | ₩46,871 | ₩46,996 | +0.12% | 2.9천 |
|---|
| 2025.12.24 | ₩46,686 | ₩46,954 | ₩46,686 | ₩46,954 | +0.57% | 1.9천 |
|---|
| 2025.12.23 | ₩46,820 | ₩46,820 | ₩46,606 | ₩46,690 | -0.28% | 2.4만 |
|---|
| 2025.12.22 | ₩46,793 | ₩46,934 | ₩46,753 | ₩46,848 | +0.12% | 7.9천 |
|---|
| 2025.12.19 | ₩46,633 | ₩46,818 | ₩46,633 | ₩46,655 | +0.05% | 4.5천 |
|---|
| 2025.12.18 | ₩46,834 | ₩46,941 | ₩46,579 | ₩46,592 | -0.52% | 6.5천 |
|---|
| 2025.12.17 | ₩46,700 | ₩46,820 | ₩46,592 | ₩46,732 | +0.07% | 5만 |
|---|
| 2025.12.16 | ₩47,088 | ₩47,088 | ₩46,499 | ₩46,717 | -0.79% | 3.9만 |
|---|
| 2025.12.15 | ₩47,263 | ₩47,263 | ₩46,928 | ₩47,158 | -0.22% | 6.1천 |
|---|
| 2025.12.12 | ₩47,544 | ₩47,544 | ₩47,075 | ₩47,075 | -0.99% | 1.1천 |
|---|
| 2025.12.11 | ₩46,928 | ₩47,450 | ₩46,928 | ₩47,354 | +0.91% | 1.5만 |
|---|
| 2025.12.10 | ₩46,150 | ₩47,123 | ₩46,150 | ₩46,995 | +1.83% | 4.4천 |
|---|
| 2025.12.09 | ₩46,164 | ₩46,298 | ₩46,152 | ₩46,169 | +0.01% | 6.9천 |
|---|
| 2025.12.08 | ₩46,351 | ₩46,351 | ₩46,117 | ₩46,117 | -0.51% | 9천 |
|---|
| 2025.12.05 | ₩46,584 | ₩46,584 | ₩46,386 | ₩46,386 | -0.43% | 4.6천 |
|---|
| 2025.12.04 | ₩46,378 | ₩46,378 | ₩46,177 | ₩46,268 | -0.24% | 5.2천 |
|---|
| 2025.12.03 | ₩46,499 | ₩46,499 | ₩46,310 | ₩46,338 | -0.35% | 4.4천 |
|---|
| 2025.12.02 | ₩46,244 | ₩46,244 | ₩45,882 | ₩46,091 | -0.33% | 4천 |
|---|
| 2025.12.01 | ₩46,177 | ₩46,445 | ₩46,177 | ₩46,233 | +0.12% | 2.2만 |
|---|
| 2025.11.28 | ₩46,164 | ₩46,405 | ₩46,164 | ₩46,405 | +0.52% | 700 |
|---|
| 2025.11.26 | ₩46,351 | ₩46,378 | ₩46,174 | ₩46,174 | -0.38% | 1.7만 |
|---|
| 2025.11.25 | ₩45,453 | ₩45,963 | ₩45,453 | ₩45,955 | +1.10% | 3.1천 |
|---|
| 2025.11.24 | ₩45,373 | ₩45,534 | ₩45,145 | ₩45,488 | +0.25% | 5.8천 |
|---|
| 2025.11.21 | ₩44,605 | ₩45,559 | ₩44,529 | ₩45,302 | +1.56% | 4.5천 |
|---|
| 2025.11.20 | ₩45,226 | ₩45,440 | ₩44,353 | ₩44,353 | -1.93% | 6.4천 |
|---|
| 2025.11.19 | ₩45,215 | ₩45,215 | ₩44,978 | ₩44,984 | -0.51% | 8.9천 |
|---|
| 2025.11.18 | ₩44,864 | ₩45,333 | ₩44,864 | ₩45,321 | +1.02% | 2.5천 |
|---|
| 2025.11.17 | ₩45,695 | ₩45,708 | ₩44,998 | ₩45,057 | -1.40% | 4.8천 |
|---|
| 2025.11.14 | ₩45,947 | ₩45,947 | ₩45,759 | ₩45,762 | -0.40% | 3.4천 |
|---|
| 2025.11.13 | ₩46,244 | ₩46,351 | ₩45,904 | ₩45,904 | -0.74% | 8.2천 |
|---|
| 2025.11.12 | ₩46,231 | ₩46,339 | ₩46,209 | ₩46,209 | -0.05% | 3.2천 |
|---|
| 2025.11.11 | ₩45,641 | ₩46,103 | ₩45,641 | ₩46,103 | +1.01% | 3.8천 |
|---|
| 2025.11.10 | ₩45,775 | ₩45,775 | ₩45,185 | ₩45,604 | -0.37% | 9.3천 |
|---|
| 2025.11.07 | ₩45,147 | ₩45,551 | ₩45,105 | ₩45,551 | +0.90% | 2.8천 |
|---|
| 2025.11.06 | ₩45,507 | ₩45,507 | ₩45,132 | ₩45,181 | -0.72% | 2.8천 |
|---|
| 2025.11.05 | ₩44,984 | ₩45,457 | ₩44,984 | ₩45,403 | +0.93% | 2.3천 |
|---|
| 2025.11.04 | ₩45,159 | ₩45,226 | ₩44,921 | ₩44,921 | -0.53% | 2천 |
|---|
| 2025.11.03 | ₩45,601 | ₩45,601 | ₩45,109 | ₩45,399 | -0.44% | 5천 |
|---|
| 2025.10.31 | ₩45,373 | ₩45,679 | ₩45,373 | ₩45,679 | +0.67% | 2.6천 |
|---|
| 2025.10.30 | ₩45,453 | ₩46,003 | ₩45,453 | ₩45,522 | +0.15% | 2.4천 |
|---|
| 2025.10.29 | ₩46,378 | ₩46,445 | ₩46,003 | ₩46,003 | -0.81% | 8.4천 |
|---|
| 2025.10.28 | ₩46,874 | ₩46,874 | ₩46,432 | ₩46,446 | -0.91% | 3.4천 |
|---|
| 2025.10.27 | ₩46,606 | ₩46,780 | ₩46,606 | ₩46,780 | +0.37% | 4.7천 |
|---|
| 2025.10.24 | ₩46,798 | ₩46,798 | ₩46,548 | ₩46,548 | -0.53% | 6.4천 |
|---|
| 2025.10.23 | ₩46,445 | ₩46,618 | ₩46,445 | ₩46,525 | +0.17% | 1.3만 |
|---|
| 2025.10.22 | ₩46,190 | ₩46,256 | ₩46,164 | ₩46,224 | +0.07% | 1.6천 |
|---|
| 2025.10.21 | ₩46,137 | ₩46,271 | ₩46,137 | ₩46,239 | +0.22% | 2.8천 |
|---|
| 2025.10.20 | ₩45,869 | ₩46,043 | ₩45,869 | ₩46,040 | +0.37% | 3.9천 |
|---|
| 2025.10.17 | ₩45,681 | ₩45,838 | ₩45,601 | ₩45,788 | +0.23% | 3.7천 |
|---|
| 2025.10.16 | ₩46,164 | ₩46,164 | ₩45,460 | ₩45,638 | -1.14% | 2.8천 |
|---|
| 2025.10.15 | ₩46,016 | ₩46,278 | ₩45,669 | ₩45,971 | -0.10% | 4.2천 |
|---|
| 2025.10.14 | ₩44,904 | ₩45,842 | ₩44,904 | ₩45,798 | +1.99% | 3.5천 |
|---|
| 2025.10.13 | ₩45,159 | ₩45,439 | ₩45,159 | ₩45,337 | +0.39% | 6.3천 |
|---|
| 2025.10.10 | ₩45,869 | ₩45,869 | ₩44,621 | ₩44,621 | -2.72% | 2.6천 |
|---|