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 | ₩52,759 | ₩52,759 | ₩52,491 | ₩52,491 | -0.51% | 4.2천 |
| 2026.10.08 | ₩52,544 | ₩53,094 | ₩52,343 | ₩53,038 | +0.94% | 5.1천 |
| 2026.10.07 | ₩52,410 | ₩52,745 | ₩52,410 | ₩52,477 | +0.13% | 1.3만 |
| 2026.10.06 | ₩52,249 | ₩52,759 | ₩52,249 | ₩52,585 | +0.64% | 3.2천 |
| 2026.10.05 | ₩52,236 | ₩52,328 | ₩51,854 | ₩52,161 | -0.14% | 4.4천 |
| 2026.10.02 | ₩52,571 | ₩52,571 | ₩52,202 | ₩52,241 | -0.63% | 3천 |
| 2026.10.01 | ₩52,517 | ₩52,517 | ₩52,008 | ₩52,357 | -0.31% | 3.8천 |
| 2026.09.30 | ₩52,625 | ₩52,625 | ₩52,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,084 |
| -1.03% |
| 4.8천 |
| 2026.09.29 | ₩52,745 | ₩52,839 | ₩52,397 | ₩52,562 | -0.35% | 6.3천 |
|---|
| 2026.09.28 | ₩53,014 | ₩53,014 | ₩52,586 | ₩52,699 | -0.59% | 5.9천 |
|---|
| 2026.09.25 | ₩53,094 | ₩53,228 | ₩52,772 | ₩53,081 | -0.03% | 8.1천 |
|---|
| 2026.09.24 | ₩53,483 | ₩53,483 | ₩52,947 | ₩52,988 | -0.93% | 7.6천 |
|---|
| 2026.09.23 | ₩53,678 | ₩53,778 | ₩53,389 | ₩53,415 | -0.49% | 1.1만 |
|---|
| 2026.09.22 | ₩54,167 | ₩54,167 | ₩53,684 | ₩53,742 | -0.78% | 1만 |
|---|
| 2026.09.21 | ₩54,167 | ₩54,241 | ₩53,859 | ₩53,977 | -0.35% | 2.4만 |
|---|
| 2026.09.18 | ₩54,623 | ₩55,060 | ₩54,033 | ₩54,038 | -1.07% | 1.5만 |
|---|
| 2026.09.17 | ₩54,730 | ₩55,025 | ₩54,703 | ₩54,834 | +0.19% | 1.6만 |
|---|
| 2026.09.16 | ₩55,119 | ₩55,125 | ₩54,395 | ₩54,690 | -0.78% | 7.9천 |
|---|
| 2026.09.15 | ₩55,280 | ₩55,707 | ₩55,280 | ₩55,434 | +0.28% | 2.4천 |
|---|
| 2026.09.14 | ₩55,454 | ₩55,656 | ₩55,213 | ₩55,359 | -0.17% | 6.6천 |
|---|
| 2026.09.11 | ₩55,066 | ₩55,280 | ₩55,059 | ₩55,218 | +0.28% | 7.7천 |
|---|
| 2026.09.10 | ₩54,797 | ₩54,918 | ₩54,753 | ₩54,753 | -0.08% | 6.5천 |
|---|
| 2026.09.09 | ₩55,307 | ₩55,307 | ₩54,596 | ₩54,788 | -0.94% | 1.1만 |
|---|
| 2026.09.08 | ₩55,857 | ₩55,857 | ₩55,280 | ₩55,346 | -0.91% | 6.1천 |
|---|
| 2026.09.04 | ₩56,031 | ₩56,326 | ₩55,924 | ₩55,973 | -0.10% | 5.4천 |
|---|
| 2026.09.03 | ₩56,460 | ₩56,647 | ₩56,273 | ₩56,333 | -0.23% | 2.6천 |
|---|
| 2026.09.02 | ₩55,864 | ₩56,487 | ₩55,864 | ₩56,242 | +0.68% | 3천 |
|---|
| 2026.09.01 | ₩55,736 | ₩55,870 | ₩55,656 | ₩55,681 | -0.10% | 8.5천 |
|---|
| 2026.08.31 | ₩55,870 | ₩55,870 | ₩55,618 | ₩55,660 | -0.38% | 5.6천 |
|---|
| 2026.08.28 | ₩55,978 | ₩56,031 | ₩55,723 | ₩55,794 | -0.33% | 7.3천 |
|---|
| 2026.08.27 | ₩55,750 | ₩56,125 | ₩55,750 | ₩55,925 | +0.32% | 4천 |
|---|
| 2026.08.26 | ₩56,045 | ₩56,219 | ₩56,045 | ₩56,172 | +0.23% | 6천 |
|---|
| 2026.08.25 | ₩56,018 | ₩56,138 | ₩55,924 | ₩56,082 | +0.11% | 1.9만 |
|---|
| 2026.08.24 | ₩56,370 | ₩56,393 | ₩56,071 | ₩56,192 | -0.32% | 6.9천 |
|---|
| 2026.08.21 | ₩56,004 | ₩56,246 | ₩55,978 | ₩56,085 | +0.14% | 7.8천 |
|---|
| 2026.08.20 | ₩55,750 | ₩56,112 | ₩55,696 | ₩55,696 | -0.10% | 1.2만 |
|---|
| 2026.08.19 | ₩55,361 | ₩56,165 | ₩55,361 | ₩55,902 | +0.98% | 6.2천 |
|---|
| 2026.08.18 | ₩55,119 | ₩55,441 | ₩55,119 | ₩55,133 | +0.02% | 4.8천 |
|---|
| 2026.08.17 | ₩55,374 | ₩55,374 | ₩54,851 | ₩54,902 | -0.85% | 9.2천 |
|---|
| 2026.08.14 | ₩55,589 | ₩55,656 | ₩55,491 | ₩55,593 | +0.01% | 4.8천 |
|---|
| 2026.08.13 | ₩55,039 | ₩55,527 | ₩55,039 | ₩55,527 | +0.89% | 7.2천 |
|---|
| 2026.08.12 | ₩54,985 | ₩54,985 | ₩54,502 | ₩54,878 | -0.20% | 8.3천 |
|---|
| 2026.08.11 | ₩54,898 | ₩55,032 | ₩54,898 | ₩54,970 | +0.13% | 2.8천 |
|---|
| 2026.08.10 | ₩54,730 | ₩54,918 | ₩54,596 | ₩54,889 | +0.29% | 3.8천 |
|---|
| 2026.08.07 | ₩54,576 | ₩54,784 | ₩54,502 | ₩54,716 | +0.26% | 1.8천 |
|---|
| 2026.08.06 | ₩54,543 | ₩54,543 | ₩54,151 | ₩54,151 | -0.72% | 6.3천 |
|---|
| 2026.08.05 | ₩54,650 | ₩54,650 | ₩52,609 | ₩54,380 | -0.49% | 8.6천 |
|---|
| 2026.08.04 | ₩54,382 | ₩54,911 | ₩54,046 | ₩54,911 | +0.97% | 1.7만 |
|---|
| 2026.08.03 | ₩54,677 | ₩54,878 | ₩54,395 | ₩54,619 | -0.11% | 1.1만 |
|---|
| 2026.07.31 | ₩54,274 | ₩54,422 | ₩54,113 | ₩54,371 | +0.18% | 5.5천 |
|---|
| 2026.07.30 | ₩54,851 | ₩54,851 | ₩54,073 | ₩54,544 | -0.56% | 7.9만 |
|---|
| 2026.07.29 | ₩55,441 | ₩55,656 | ₩55,143 | ₩55,143 | -0.54% | 6.8만 |
|---|
| 2026.07.28 | ₩54,811 | ₩55,441 | ₩54,811 | ₩55,387 | +1.05% | 4.6천 |
|---|
| 2026.07.27 | ₩54,368 | ₩54,636 | ₩54,368 | ₩54,525 | +0.29% | 7.5천 |
|---|
| 2026.07.24 | ₩53,959 | ₩54,382 | ₩53,959 | ₩54,288 | +0.61% | 5.6천 |
|---|
| 2026.07.23 | ₩54,073 | ₩54,073 | ₩53,470 | ₩53,557 | -0.95% | 1.1만 |
|---|
| 2026.07.22 | ₩54,006 | ₩54,395 | ₩53,952 | ₩54,108 | +0.19% | 8.9천 |
|---|
| 2026.07.21 | ₩53,644 | ₩53,751 | ₩53,610 | ₩53,743 | +0.19% | 3.7천 |
|---|
| 2026.07.20 | ₩53,684 | ₩53,684 | ₩53,350 | ₩53,395 | -0.54% | 4.5천 |
|---|
| 2026.07.17 | ₩53,738 | ₩54,348 | ₩53,577 | ₩53,680 | -0.11% | 1만 |
|---|
| 2026.07.16 | ₩53,336 | ₩53,657 | ₩53,336 | ₩53,640 | +0.57% | 9.3천 |
|---|
| 2026.07.15 | ₩52,692 | ₩53,027 | ₩52,625 | ₩52,768 | +0.15% | 5.4천 |
|---|
| 2026.07.14 | ₩52,846 | ₩52,846 | ₩52,571 | ₩52,666 | -0.34% | 6.7천 |
|---|
| 2026.07.13 | ₩52,786 | ₩52,973 | ₩52,766 | ₩52,837 | +0.10% | 1.9만 |
|---|
| 2026.07.10 | ₩52,611 | ₩52,652 | ₩52,370 | ₩52,598 | -0.03% | 1.8만 |
|---|
| 2026.07.09 | ₩52,357 | ₩52,477 | ₩52,163 | ₩52,163 | -0.37% | 4.5천 |
|---|
| 2026.07.08 | ₩52,182 | ₩52,182 | ₩51,941 | ₩52,023 | -0.31% | 1.4만 |
|---|
| 2026.07.07 | ₩52,410 | ₩52,770 | ₩52,410 | ₩52,637 | +0.43% | 1만 |
|---|
| 2026.07.06 | ₩52,102 | ₩52,289 | ₩52,021 | ₩52,185 | +0.16% | 8.3천 |
|---|
| 2026.07.02 | ₩51,981 | ₩52,330 | ₩51,699 | ₩52,036 | +0.11% | 4.8천 |
|---|
| 2026.07.01 | ₩51,673 | ₩52,048 | ₩51,673 | ₩51,687 | +0.03% | 2.6천 |
|---|
| 2026.06.30 | ₩52,316 | ₩52,316 | ₩51,659 | ₩51,683 | -1.21% | 5.6천 |
|---|
| 2026.06.29 | ₩52,705 | ₩52,705 | ₩52,209 | ₩52,432 | -0.52% | 8.4천 |
|---|
| 2026.06.26 | ₩52,491 | ₩52,725 | ₩52,377 | ₩52,552 | +0.12% | 1만 |
|---|
| 2026.06.25 | ₩52,249 | ₩52,732 | ₩52,249 | ₩52,467 | +0.42% | 2.8만 |
|---|
| 2026.06.24 | ₩51,673 | ₩51,968 | ₩51,606 | ₩51,917 | +0.47% | 1.6만 |
|---|
| 2026.06.23 | ₩51,538 | ₩51,981 | ₩51,498 | ₩51,945 | +0.79% | 3.1천 |
|---|
| 2026.06.22 | ₩51,673 | ₩52,175 | ₩51,673 | ₩51,895 | +0.43% | 5.7천 |
|---|
| 2026.06.18 | ₩51,820 | ₩51,820 | ₩51,552 | ₩51,573 | -0.48% | 2.7천 |
|---|
| 2026.06.17 | ₩52,477 | ₩52,477 | ₩51,445 | ₩51,518 | -1.83% | 1.1만 |
|---|
| 2026.06.16 | ₩52,960 | ₩52,973 | ₩52,538 | ₩52,585 | -0.71% | 1.1만 |
|---|
| 2026.06.15 | ₩53,336 | ₩53,336 | ₩52,851 | ₩52,851 | -0.91% | 6.4천 |
|---|
| 2026.06.12 | ₩52,866 | ₩53,282 | ₩52,866 | ₩53,207 | +0.64% | 5.4천 |
|---|
| 2026.06.11 | ₩52,424 | ₩52,594 | ₩52,263 | ₩52,594 | +0.32% | 3천 |
|---|
| 2026.06.10 | ₩52,142 | ₩52,437 | ₩52,021 | ₩52,076 | -0.13% | 3.3천 |
|---|
| 2026.06.09 | ₩52,222 | ₩52,222 | ₩51,726 | ₩52,186 | -0.07% | 1.1만 |
|---|
| 2026.06.08 | ₩52,236 | ₩52,236 | ₩52,075 | ₩52,118 | -0.23% | 7.4천 |
|---|
| 2026.06.05 | ₩52,531 | ₩52,947 | ₩52,088 | ₩52,110 | -0.80% | 5.1천 |
|---|
| 2026.06.04 | ₩52,491 | ₩52,758 | ₩52,276 | ₩52,513 | +0.04% | 5.9천 |
|---|
| 2026.06.03 | ₩52,477 | ₩52,705 | ₩52,351 | ₩52,351 | -0.24% | 1.2만 |
|---|
| 2026.06.02 | ₩52,424 | ₩52,719 | ₩52,343 | ₩52,551 | +0.24% | 6.6천 |
|---|
| 2026.06.01 | ₩53,000 | ₩53,000 | ₩52,276 | ₩52,367 | -1.19% | 1.1만 |
|---|
| 2026.05.29 | ₩52,933 | ₩53,014 | ₩52,678 | ₩52,678 | -0.48% | 5.2천 |
|---|
| 2026.05.28 | ₩52,437 | ₩52,786 | ₩52,236 | ₩52,543 | +0.20% | 4.2천 |
|---|
| 2026.05.27 | ₩52,397 | ₩52,665 | ₩52,381 | ₩52,381 | -0.03% | 1.6만 |
|---|
| 2026.05.26 | ₩52,652 | ₩52,705 | ₩52,330 | ₩52,440 | -0.40% | 6천 |
|---|
| 2026.05.22 | ₩51,686 | ₩52,497 | ₩51,686 | ₩52,421 | +1.42% | 7.2천 |
|---|
| 2026.05.21 | ₩51,150 | ₩51,498 | ₩50,775 | ₩51,463 | +0.61% | 7천 |
|---|
| 2026.05.20 | ₩50,881 | ₩51,203 | ₩50,881 | ₩51,179 | +0.59% | 7.8천 |
|---|
| 2026.05.19 | ₩50,895 | ₩50,962 | ₩50,680 | ₩50,848 | -0.09% | 1만 |
|---|
| 2026.05.18 | ₩50,640 | ₩50,970 | ₩50,640 | ₩50,970 | +0.65% | 1만 |
|---|
| 2026.05.15 | ₩50,895 | ₩50,895 | ₩50,519 | ₩50,613 | -0.55% | 1.1만 |
|---|
| 2026.05.14 | ₩51,002 | ₩51,136 | ₩50,861 | ₩50,861 | -0.28% | 2.9천 |
|---|
| 2026.05.13 | ₩51,002 | ₩51,029 | ₩50,680 | ₩50,901 | -0.20% | 1.3만 |
|---|
| 2026.05.12 | ₩51,096 | ₩51,176 | ₩50,600 | ₩51,091 | -0.01% | 6.3천 |
|---|
| 2026.05.11 | ₩51,525 | ₩51,525 | ₩51,040 | ₩51,089 | -0.85% | 6.3천 |
|---|
| 2026.05.08 | ₩51,123 | ₩51,217 | ₩50,808 | ₩51,015 | -0.21% | 6.3천 |
|---|
| 2026.05.07 | ₩51,015 | ₩51,054 | ₩50,774 | ₩50,834 | -0.35% | 5.7천 |
|---|
| 2026.05.06 | ₩51,002 | ₩51,257 | ₩51,002 | ₩51,136 | +0.26% | 7.5천 |
|---|
| 2026.05.05 | ₩50,667 | ₩51,198 | ₩50,660 | ₩51,198 | +1.05% | 3.6천 |
|---|
| 2026.05.04 | ₩50,881 | ₩50,895 | ₩50,533 | ₩50,613 | -0.53% | 5.1천 |
|---|
| 2026.05.01 | ₩51,418 | ₩51,498 | ₩51,002 | ₩51,123 | -0.57% | 4천 |
|---|
| 2026.04.30 | ₩50,425 | ₩51,391 | ₩50,425 | ₩51,391 | +1.91% | 3.6천 |
|---|
| 2026.04.29 | ₩50,573 | ₩50,573 | ₩50,345 | ₩50,510 | -0.12% | 6.2천 |
|---|
| 2026.04.28 | ₩50,600 | ₩50,600 | ₩50,372 | ₩50,490 | -0.22% | 3.6천 |
|---|
| 2026.04.27 | ₩50,358 | ₩50,694 | ₩50,358 | ₩50,436 | +0.15% | 2.4만 |
|---|
| 2026.04.24 | ₩50,627 | ₩50,627 | ₩50,264 | ₩50,306 | -0.63% | 9.5천 |
|---|
| 2026.04.23 | ₩50,452 | ₩50,640 | ₩50,399 | ₩50,608 | +0.31% | 8.9천 |
|---|
| 2026.04.22 | ₩50,559 | ₩50,600 | ₩50,157 | ₩50,213 | -0.68% | 8.4천 |
|---|
| 2026.04.21 | ₩50,600 | ₩50,734 | ₩50,425 | ₩50,425 | -0.34% | 5.1천 |
|---|
| 2026.04.20 | ₩50,278 | ₩50,680 | ₩50,278 | ₩50,506 | +0.45% | 8.3천 |
|---|
| 2026.04.17 | ₩50,224 | ₩50,411 | ₩50,177 | ₩50,356 | +0.26% | 2.3천 |
|---|
| 2026.04.16 | ₩49,889 | ₩50,238 | ₩49,889 | ₩50,223 | +0.67% | 2.5천 |
|---|
| 2026.04.15 | ₩49,795 | ₩49,795 | ₩49,339 | ₩49,661 | -0.27% | 6.1천 |
|---|
| 2026.04.14 | ₩49,795 | ₩49,876 | ₩49,453 | ₩49,775 | -0.04% | 6.5천 |
|---|
| 2026.04.13 | ₩49,661 | ₩49,851 | ₩49,476 | ₩49,851 | +0.38% | 5.4천 |
|---|
| 2026.04.10 | ₩49,996 | ₩50,010 | ₩49,638 | ₩49,638 | -0.72% | 6.1천 |
|---|
| 2026.04.09 | ₩49,929 | ₩50,177 | ₩49,929 | ₩49,940 | +0.02% | 3.2천 |
|---|
| 2026.04.08 | ₩49,634 | ₩50,103 | ₩49,634 | ₩50,087 | +0.91% | 8.4천 |
|---|
| 2026.04.07 | ₩49,956 | ₩49,956 | ₩49,755 | ₩49,862 | -0.19% | 1.4천 |
|---|
| 2026.04.06 | ₩49,715 | ₩49,969 | ₩49,715 | ₩49,871 | +0.32% | 3.8천 |
|---|
| 2026.04.02 | ₩49,634 | ₩49,884 | ₩49,500 | ₩49,884 | +0.50% | 4.8천 |
|---|
| 2026.04.01 | ₩49,916 | ₩49,943 | ₩49,554 | ₩49,641 | -0.55% | 8.5천 |
|---|
| 2026.03.31 | ₩49,916 | ₩49,928 | ₩49,594 | ₩49,928 | +0.02% | 3.5천 |
|---|
| 2026.03.30 | ₩50,184 | ₩50,318 | ₩49,576 | ₩49,674 | -1.02% | 2.1천 |
|---|
| 2026.03.27 | ₩49,902 | ₩49,995 | ₩49,728 | ₩49,808 | -0.19% | 3.2천 |
|---|
| 2026.03.26 | ₩50,023 | ₩50,425 | ₩49,980 | ₩50,008 | -0.03% | 1.3만 |
|---|
| 2026.03.25 | ₩49,902 | ₩50,023 | ₩49,701 | ₩49,932 | +0.06% | 1.3만 |
|---|
| 2026.03.24 | ₩48,950 | ₩49,876 | ₩48,950 | ₩49,688 | +1.51% | 4만 |
|---|
| 2026.03.23 | ₩49,098 | ₩49,554 | ₩48,883 | ₩49,165 | +0.14% | 6천 |
|---|
| 2026.03.20 | ₩49,393 | ₩49,393 | ₩48,671 | ₩48,776 | -1.25% | 6.2천 |
|---|
| 2026.03.19 | ₩48,990 | ₩49,487 | ₩48,990 | ₩49,379 | +0.79% | 6.7천 |
|---|
| 2026.03.18 | ₩49,540 | ₩49,560 | ₩49,244 | ₩49,244 | -0.60% | 3.1천 |
|---|
| 2026.03.17 | ₩49,661 | ₩49,894 | ₩49,661 | ₩49,701 | +0.08% | 5.6천 |
|---|
| 2026.03.16 | ₩49,473 | ₩49,607 | ₩49,259 | ₩49,259 | -0.43% | 4천 |
|---|
| 2026.03.13 | ₩49,648 | ₩49,648 | ₩49,256 | ₩49,256 | -0.79% | 7.4천 |
|---|
| 2026.03.12 | ₩49,446 | ₩49,688 | ₩49,445 | ₩49,445 | -0.00% | 4.4천 |
|---|
| 2026.03.11 | ₩49,808 | ₩49,808 | ₩49,339 | ₩49,688 | -0.24% | 7.5천 |
|---|
| 2026.03.10 | ₩49,554 | ₩50,164 | ₩49,554 | ₩49,741 | +0.38% | 5천 |
|---|
| 2026.03.09 | ₩50,050 | ₩50,078 | ₩49,218 | ₩50,078 | +0.06% | 8.9천 |
|---|
| 2026.03.06 | ₩50,130 | ₩50,352 | ₩49,728 | ₩50,264 | +0.27% | 9.8천 |
|---|
| 2026.03.05 | ₩50,707 | ₩50,955 | ₩50,613 | ₩50,774 | +0.13% | 1.3만 |
|---|
| 2026.03.04 | ₩50,895 | ₩50,981 | ₩50,559 | ₩50,974 | +0.16% | 8천 |
|---|
| 2026.03.03 | ₩50,667 | ₩51,069 | ₩50,171 | ₩50,922 | +0.50% | 1.2만 |
|---|
| 2026.03.02 | ₩51,257 | ₩51,445 | ₩51,002 | ₩51,445 | +0.37% | 3.7천 |
|---|
| 2026.02.27 | ₩51,163 | ₩51,431 | ₩50,962 | ₩51,431 | +0.52% | 1.8만 |
|---|
| 2026.02.26 | ₩51,217 | ₩51,592 | ₩51,217 | ₩51,438 | +0.43% | 8.4천 |
|---|
| 2026.02.25 | ₩51,471 | ₩51,471 | ₩50,828 | ₩51,270 | -0.39% | 7.8천 |
|---|
| 2026.02.24 | ₩51,230 | ₩51,555 | ₩51,230 | ₩51,433 | +0.40% | 6.8천 |
|---|
| 2026.02.23 | ₩51,646 | ₩51,854 | ₩51,163 | ₩51,190 | -0.88% | 5.1천 |
|---|
| 2026.02.20 | ₩51,418 | ₩51,901 | ₩51,266 | ₩51,901 | +0.94% | 6.2천 |
|---|
| 2026.02.19 | ₩51,834 | ₩51,834 | ₩51,310 | ₩51,606 | -0.44% | 9.8천 |
|---|
| 2026.02.18 | ₩51,619 | ₩51,753 | ₩51,431 | ₩51,622 | +0.01% | 1.2만 |
|---|
| 2026.02.17 | ₩51,901 | ₩51,901 | ₩51,203 | ₩51,565 | -0.65% | 1만 |
|---|
| 2026.02.13 | ₩51,029 | ₩51,887 | ₩51,029 | ₩51,753 | +1.42% | 1.2만 |
|---|
| 2026.02.12 | ₩51,834 | ₩52,035 | ₩50,935 | ₩51,150 | -1.32% | 7.3천 |
|---|
| 2026.02.11 | ₩51,847 | ₩51,914 | ₩51,691 | ₩51,914 | +0.13% | 6천 |
|---|
| 2026.02.10 | ₩51,243 | ₩51,579 | ₩51,198 | ₩51,513 | +0.53% | 1.9만 |
|---|
| 2026.02.09 | ₩50,801 | ₩51,009 | ₩50,492 | ₩50,916 | +0.23% | 1만 |
|---|
| 2026.02.06 | ₩50,358 | ₩50,922 | ₩50,358 | ₩50,922 | +1.12% | 5.5천 |
|---|
| 2026.02.05 | ₩50,224 | ₩50,303 | ₩49,808 | ₩50,004 | -0.44% | 1.2만 |
|---|
| 2026.02.04 | ₩49,513 | ₩50,529 | ₩49,513 | ₩50,436 | +1.86% | 6.6천 |
|---|
| 2026.02.03 | ₩48,803 | ₩49,433 | ₩48,803 | ₩49,272 | +0.96% | 9.8천 |
|---|
| 2026.02.02 | ₩48,736 | ₩49,151 | ₩48,494 | ₩49,065 | +0.68% | 1.4만 |
|---|
| 2026.01.30 | ₩48,736 | ₩48,911 | ₩48,494 | ₩48,911 | +0.36% | 4.5천 |
|---|
| 2026.01.29 | ₩49,138 | ₩49,259 | ₩48,997 | ₩48,997 | -0.29% | 1.2만 |
|---|
| 2026.01.28 | ₩49,098 | ₩49,218 | ₩48,829 | ₩48,899 | -0.40% | 9.3천 |
|---|
| 2026.01.27 | ₩49,031 | ₩49,232 | ₩48,950 | ₩49,149 | +0.24% | 1.7만 |
|---|
| 2026.01.26 | ₩49,272 | ₩49,366 | ₩49,033 | ₩49,084 | -0.38% | 5.2천 |
|---|
| 2026.01.23 | ₩49,151 | ₩49,165 | ₩48,957 | ₩49,057 | -0.19% | 3.7천 |
|---|
| 2026.01.22 | ₩49,259 | ₩49,366 | ₩49,004 | ₩49,124 | -0.27% | 8.7천 |
|---|
| 2026.01.21 | ₩48,360 | ₩49,004 | ₩48,360 | ₩48,973 | +1.27% | 9.3천 |
|---|
| 2026.01.20 | ₩48,226 | ₩48,414 | ₩48,025 | ₩48,117 | -0.23% | 1.3만 |
|---|
| 2026.01.16 | ₩48,883 | ₩48,883 | ₩48,494 | ₩48,608 | -0.56% | 5천 |
|---|
| 2026.01.15 | ₩48,749 | ₩49,138 | ₩48,575 | ₩49,052 | +0.62% | 1.1만 |
|---|
| 2026.01.14 | ₩48,796 | ₩48,836 | ₩48,669 | ₩48,807 | +0.02% | 4천 |
|---|
| 2026.01.13 | ₩48,320 | ₩48,500 | ₩48,254 | ₩48,400 | +0.17% | 1.1만 |
|---|
| 2026.01.12 | ₩48,320 | ₩48,320 | ₩48,013 | ₩48,158 | -0.34% | 5.7천 |
|---|
| 2026.01.09 | ₩48,293 | ₩48,347 | ₩48,174 | ₩48,331 | +0.08% | 9.9천 |
|---|
| 2026.01.08 | ₩47,207 | ₩48,159 | ₩47,207 | ₩48,084 | +1.86% | 1.1만 |
|---|
| 2026.01.07 | ₩47,998 | ₩47,998 | ₩47,201 | ₩47,207 | -1.65% | 5.5천 |
|---|
| 2026.01.06 | ₩47,502 | ₩47,904 | ₩47,488 | ₩47,904 | +0.85% | 1.9만 |
|---|
| 2026.01.05 | ₩47,368 | ₩47,523 | ₩47,287 | ₩47,488 | +0.25% | 9.6천 |
|---|
| 2026.01.02 | ₩46,603 | ₩47,247 | ₩46,429 | ₩47,008 | +0.87% | 6.6천 |
|---|
| 2025.12.31 | ₩46,764 | ₩46,764 | ₩46,469 | ₩46,469 | -0.63% | 1.6만 |
|---|
| 2025.12.30 | ₩47,032 | ₩47,046 | ₩46,921 | ₩46,983 | -0.11% | 2.1천 |
|---|
| 2025.12.29 | ₩46,939 | ₩47,086 | ₩46,873 | ₩46,896 | -0.09% | 7.3천 |
|---|
| 2025.12.26 | ₩46,979 | ₩47,034 | ₩46,909 | ₩47,034 | +0.12% | 2.9천 |
|---|
| 2025.12.24 | ₩46,724 | ₩46,992 | ₩46,724 | ₩46,992 | +0.57% | 1.9천 |
|---|
| 2025.12.23 | ₩46,858 | ₩46,858 | ₩46,643 | ₩46,728 | -0.28% | 2.4만 |
|---|
| 2025.12.22 | ₩46,831 | ₩46,972 | ₩46,791 | ₩46,886 | +0.12% | 7.9천 |
|---|
| 2025.12.19 | ₩46,670 | ₩46,855 | ₩46,670 | ₩46,693 | +0.05% | 4.5천 |
|---|
| 2025.12.18 | ₩46,871 | ₩46,979 | ₩46,617 | ₩46,630 | -0.52% | 6.5천 |
|---|
| 2025.12.17 | ₩46,737 | ₩46,858 | ₩46,630 | ₩46,770 | +0.07% | 5만 |
|---|
| 2025.12.16 | ₩47,126 | ₩47,126 | ₩46,536 | ₩46,755 | -0.79% | 3.9만 |
|---|
| 2025.12.15 | ₩47,301 | ₩47,301 | ₩46,965 | ₩47,196 | -0.22% | 6.1천 |
|---|
| 2025.12.12 | ₩47,582 | ₩47,582 | ₩47,113 | ₩47,113 | -0.99% | 1.1천 |
|---|
| 2025.12.11 | ₩46,965 | ₩47,488 | ₩46,965 | ₩47,392 | +0.91% | 1.5만 |
|---|
| 2025.12.10 | ₩46,187 | ₩47,161 | ₩46,187 | ₩47,032 | +1.83% | 4.4천 |
|---|
| 2025.12.09 | ₩46,201 | ₩46,335 | ₩46,189 | ₩46,206 | +0.01% | 6.9천 |
|---|
| 2025.12.08 | ₩46,389 | ₩46,389 | ₩46,154 | ₩46,154 | -0.51% | 9천 |
|---|
| 2025.12.05 | ₩46,622 | ₩46,622 | ₩46,424 | ₩46,424 | -0.43% | 4.6천 |
|---|
| 2025.12.04 | ₩46,415 | ₩46,415 | ₩46,214 | ₩46,306 | -0.24% | 5.2천 |
|---|
| 2025.12.03 | ₩46,536 | ₩46,536 | ₩46,347 | ₩46,375 | -0.35% | 4.4천 |
|---|
| 2025.12.02 | ₩46,281 | ₩46,281 | ₩45,919 | ₩46,128 | -0.33% | 4천 |
|---|
| 2025.12.01 | ₩46,214 | ₩46,483 | ₩46,214 | ₩46,271 | +0.12% | 2.2만 |
|---|
| 2025.11.28 | ₩46,201 | ₩46,442 | ₩46,201 | ₩46,442 | +0.52% | 700 |
|---|
| 2025.11.26 | ₩46,389 | ₩46,415 | ₩46,212 | ₩46,212 | -0.38% | 1.7만 |
|---|
| 2025.11.25 | ₩45,490 | ₩46,000 | ₩45,490 | ₩45,992 | +1.10% | 3.1천 |
|---|
| 2025.11.24 | ₩45,410 | ₩45,571 | ₩45,182 | ₩45,525 | +0.25% | 5.8천 |
|---|
| 2025.11.21 | ₩44,641 | ₩45,596 | ₩44,565 | ₩45,339 | +1.56% | 4.5천 |
|---|
| 2025.11.20 | ₩45,262 | ₩45,477 | ₩44,389 | ₩44,389 | -1.93% | 6.4천 |
|---|
| 2025.11.19 | ₩45,251 | ₩45,251 | ₩45,014 | ₩45,021 | -0.51% | 8.9천 |
|---|
| 2025.11.18 | ₩44,900 | ₩45,369 | ₩44,900 | ₩45,357 | +1.02% | 2.5천 |
|---|
| 2025.11.17 | ₩45,732 | ₩45,745 | ₩45,034 | ₩45,093 | -1.40% | 4.8천 |
|---|
| 2025.11.14 | ₩45,984 | ₩45,984 | ₩45,796 | ₩45,799 | -0.40% | 3.4천 |
|---|
| 2025.11.13 | ₩46,281 | ₩46,389 | ₩45,941 | ₩45,941 | -0.74% | 8.2천 |
|---|
| 2025.11.12 | ₩46,268 | ₩46,377 | ₩46,246 | ₩46,246 | -0.05% | 3.2천 |
|---|
| 2025.11.11 | ₩45,678 | ₩46,141 | ₩45,678 | ₩46,141 | +1.01% | 3.8천 |
|---|
| 2025.11.10 | ₩45,812 | ₩45,812 | ₩45,222 | ₩45,640 | -0.37% | 9.3천 |
|---|
| 2025.11.07 | ₩45,183 | ₩45,588 | ₩45,141 | ₩45,588 | +0.90% | 2.8천 |
|---|
| 2025.11.06 | ₩45,544 | ₩45,544 | ₩45,168 | ₩45,218 | -0.72% | 2.8천 |
|---|
| 2025.11.05 | ₩45,021 | ₩45,494 | ₩45,021 | ₩45,439 | +0.93% | 2.3천 |
|---|
| 2025.11.04 | ₩45,195 | ₩45,262 | ₩44,958 | ₩44,958 | -0.53% | 2천 |
|---|
| 2025.11.03 | ₩45,638 | ₩45,638 | ₩45,145 | ₩45,435 | -0.44% | 5천 |
|---|
| 2025.10.31 | ₩45,410 | ₩45,715 | ₩45,410 | ₩45,715 | +0.67% | 2.6천 |
|---|
| 2025.10.30 | ₩45,490 | ₩46,040 | ₩45,490 | ₩45,559 | +0.15% | 2.4천 |
|---|
| 2025.10.29 | ₩46,415 | ₩46,483 | ₩46,040 | ₩46,040 | -0.81% | 8.4천 |
|---|
| 2025.10.28 | ₩46,912 | ₩46,912 | ₩46,469 | ₩46,484 | -0.91% | 3.4천 |
|---|
| 2025.10.27 | ₩46,643 | ₩46,818 | ₩46,643 | ₩46,818 | +0.37% | 4.7천 |
|---|
| 2025.10.24 | ₩46,835 | ₩46,835 | ₩46,586 | ₩46,586 | -0.53% | 6.4천 |
|---|
| 2025.10.23 | ₩46,483 | ₩46,656 | ₩46,483 | ₩46,563 | +0.17% | 1.3만 |
|---|
| 2025.10.22 | ₩46,228 | ₩46,293 | ₩46,201 | ₩46,261 | +0.07% | 1.6천 |
|---|
| 2025.10.21 | ₩46,174 | ₩46,308 | ₩46,174 | ₩46,276 | +0.22% | 2.8천 |
|---|
| 2025.10.20 | ₩45,906 | ₩46,080 | ₩45,906 | ₩46,078 | +0.37% | 3.9천 |
|---|
| 2025.10.17 | ₩45,718 | ₩45,875 | ₩45,638 | ₩45,825 | +0.23% | 3.7천 |
|---|
| 2025.10.16 | ₩46,201 | ₩46,201 | ₩45,497 | ₩45,675 | -1.14% | 2.8천 |
|---|
| 2025.10.15 | ₩46,053 | ₩46,315 | ₩45,706 | ₩46,008 | -0.10% | 4.2천 |
|---|
| 2025.10.14 | ₩44,940 | ₩45,879 | ₩44,940 | ₩45,835 | +1.99% | 3.5천 |
|---|
| 2025.10.13 | ₩45,195 | ₩45,475 | ₩45,195 | ₩45,373 | +0.39% | 6.3천 |
|---|
| 2025.10.10 | ₩45,906 | ₩45,906 | ₩44,657 | ₩44,657 | -2.72% | 2.6천 |
|---|