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 | ₩52,545 | ₩53,095 | ₩52,344 | ₩53,038 | +0.94% | 5.1천 |
| 2026.10.07 | ₩52,411 | ₩52,746 | ₩52,411 | ₩52,478 | +0.13% | 1.3만 |
| 2026.10.06 | ₩52,250 | ₩52,759 | ₩52,250 | ₩52,585 | +0.64% | 3.2천 |
| 2026.10.05 | ₩52,236 | ₩52,329 | ₩51,854 | ₩52,161 | -0.14% | 4.4천 |
| 2026.10.02 | ₩52,572 | ₩52,572 | ₩52,203 | ₩52,242 | -0.63% | 3천 |
| 2026.10.01 | ₩52,518 | ₩52,518 | ₩52,008 | ₩52,357 | -0.31% | 3.8천 |
| 2026.09.30 | ₩52,625 | ₩52,625 | ₩52,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,085 |
| -1.03% |
| 4.8천 |
| 2026.09.29 | ₩52,746 | ₩52,840 | ₩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 | ₩53,095 | ₩53,229 | ₩52,773 | ₩53,081 | -0.03% | 8.1천 |
|---|
| 2026.09.24 | ₩53,483 | ₩53,483 | ₩52,947 | ₩52,989 | -0.93% | 7.6천 |
|---|
| 2026.09.23 | ₩53,678 | ₩53,779 | ₩53,390 | ₩53,415 | -0.49% | 1.1만 |
|---|
| 2026.09.22 | ₩54,167 | ₩54,167 | ₩53,685 | ₩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 | ₩55,061 | ₩54,033 | ₩54,039 | -1.07% | 1.5만 |
|---|
| 2026.09.17 | ₩54,731 | ₩55,026 | ₩54,704 | ₩54,834 | +0.19% | 1.6만 |
|---|
| 2026.09.16 | ₩55,120 | ₩55,125 | ₩54,395 | ₩54,690 | -0.78% | 7.9천 |
|---|
| 2026.09.15 | ₩55,281 | ₩55,707 | ₩55,281 | ₩55,435 | +0.28% | 2.4천 |
|---|
| 2026.09.14 | ₩55,455 | ₩55,656 | ₩55,213 | ₩55,360 | -0.17% | 6.6천 |
|---|
| 2026.09.11 | ₩55,066 | ₩55,281 | ₩55,059 | ₩55,219 | +0.28% | 7.7천 |
|---|
| 2026.09.10 | ₩54,798 | ₩54,918 | ₩54,753 | ₩54,753 | -0.08% | 6.5천 |
|---|
| 2026.09.09 | ₩55,307 | ₩55,307 | ₩54,597 | ₩54,788 | -0.94% | 1.1만 |
|---|
| 2026.09.08 | ₩55,857 | ₩55,857 | ₩55,281 | ₩55,346 | -0.91% | 6.1천 |
|---|
| 2026.09.04 | ₩56,032 | ₩56,327 | ₩55,924 | ₩55,974 | -0.10% | 5.4천 |
|---|
| 2026.09.03 | ₩56,461 | ₩56,647 | ₩56,273 | ₩56,333 | -0.23% | 2.6천 |
|---|
| 2026.09.02 | ₩55,864 | ₩56,488 | ₩55,864 | ₩56,242 | +0.68% | 3천 |
|---|
| 2026.09.01 | ₩55,737 | ₩55,871 | ₩55,656 | ₩55,682 | -0.10% | 8.5천 |
|---|
| 2026.08.31 | ₩55,871 | ₩55,871 | ₩55,619 | ₩55,660 | -0.38% | 5.6천 |
|---|
| 2026.08.28 | ₩55,978 | ₩56,032 | ₩55,723 | ₩55,794 | -0.33% | 7.3천 |
|---|
| 2026.08.27 | ₩55,750 | ₩56,125 | ₩55,750 | ₩55,926 | +0.32% | 4천 |
|---|
| 2026.08.26 | ₩56,045 | ₩56,219 | ₩56,045 | ₩56,172 | +0.23% | 6천 |
|---|
| 2026.08.25 | ₩56,018 | ₩56,139 | ₩55,924 | ₩56,083 | +0.11% | 1.9만 |
|---|
| 2026.08.24 | ₩56,371 | ₩56,394 | ₩56,072 | ₩56,193 | -0.32% | 6.9천 |
|---|
| 2026.08.21 | ₩56,005 | ₩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 | ₩56,166 | ₩55,361 | ₩55,903 | +0.98% | 6.2천 |
|---|
| 2026.08.18 | ₩55,120 | ₩55,441 | ₩55,120 | ₩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 | ₩54,986 | ₩54,986 | ₩54,503 | ₩54,878 | -0.20% | 8.3천 |
|---|
| 2026.08.11 | ₩54,898 | ₩55,032 | ₩54,898 | ₩54,971 | +0.13% | 2.8천 |
|---|
| 2026.08.10 | ₩54,731 | ₩54,918 | ₩54,597 | ₩54,889 | +0.29% | 3.8천 |
|---|
| 2026.08.07 | ₩54,576 | ₩54,784 | ₩54,503 | ₩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 | ₩54,381 | -0.49% | 8.6천 |
|---|
| 2026.08.04 | ₩54,382 | ₩54,912 | ₩54,047 | ₩54,912 | +0.97% | 1.7만 |
|---|
| 2026.08.03 | ₩54,677 | ₩54,878 | ₩54,395 | ₩54,619 | -0.11% | 1.1만 |
|---|
| 2026.07.31 | ₩54,275 | ₩54,422 | ₩54,114 | ₩54,371 | +0.18% | 5.5천 |
|---|
| 2026.07.30 | ₩54,851 | ₩54,851 | ₩54,074 | ₩54,544 | -0.56% | 7.9만 |
|---|
| 2026.07.29 | ₩55,441 | ₩55,656 | ₩55,144 | ₩55,144 | -0.54% | 6.8만 |
|---|
| 2026.07.28 | ₩54,811 | ₩55,441 | ₩54,811 | ₩55,388 | +1.05% | 4.6천 |
|---|
| 2026.07.27 | ₩54,369 | ₩54,637 | ₩54,369 | ₩54,526 | +0.29% | 7.5천 |
|---|
| 2026.07.24 | ₩53,960 | ₩54,382 | ₩53,960 | ₩54,288 | +0.61% | 5.6천 |
|---|
| 2026.07.23 | ₩54,074 | ₩54,074 | ₩53,470 | ₩53,557 | -0.95% | 1.1만 |
|---|
| 2026.07.22 | ₩54,007 | ₩54,395 | ₩53,953 | ₩54,108 | +0.19% | 8.9천 |
|---|
| 2026.07.21 | ₩53,644 | ₩53,752 | ₩53,611 | ₩53,744 | +0.19% | 3.7천 |
|---|
| 2026.07.20 | ₩53,685 | ₩53,685 | ₩53,351 | ₩53,395 | -0.54% | 4.5천 |
|---|
| 2026.07.17 | ₩53,738 | ₩54,348 | ₩53,577 | ₩53,681 | -0.11% | 1만 |
|---|
| 2026.07.16 | ₩53,336 | ₩53,658 | ₩53,336 | ₩53,640 | +0.57% | 9.3천 |
|---|
| 2026.07.15 | ₩52,692 | ₩53,027 | ₩52,625 | ₩52,769 | +0.15% | 5.4천 |
|---|
| 2026.07.14 | ₩52,846 | ₩52,846 | ₩52,572 | ₩52,667 | -0.34% | 6.7천 |
|---|
| 2026.07.13 | ₩52,786 | ₩52,974 | ₩52,766 | ₩52,837 | +0.10% | 1.9만 |
|---|
| 2026.07.10 | ₩52,612 | ₩52,652 | ₩52,370 | ₩52,598 | -0.03% | 1.8만 |
|---|
| 2026.07.09 | ₩52,357 | ₩52,478 | ₩52,164 | ₩52,164 | -0.37% | 4.5천 |
|---|
| 2026.07.08 | ₩52,183 | ₩52,183 | ₩51,941 | ₩52,023 | -0.31% | 1.4만 |
|---|
| 2026.07.07 | ₩52,411 | ₩52,770 | ₩52,411 | ₩52,637 | +0.43% | 1만 |
|---|
| 2026.07.06 | ₩52,102 | ₩52,290 | ₩52,022 | ₩52,185 | +0.16% | 8.3천 |
|---|
| 2026.07.02 | ₩51,981 | ₩52,330 | ₩51,700 | ₩52,036 | +0.11% | 4.8천 |
|---|
| 2026.07.01 | ₩51,673 | ₩52,048 | ₩51,673 | ₩51,688 | +0.03% | 2.6천 |
|---|
| 2026.06.30 | ₩52,317 | ₩52,317 | ₩51,660 | ₩51,684 | -1.21% | 5.6천 |
|---|
| 2026.06.29 | ₩52,706 | ₩52,706 | ₩52,209 | ₩52,432 | -0.52% | 8.4천 |
|---|
| 2026.06.26 | ₩52,491 | ₩52,726 | ₩52,377 | ₩52,553 | +0.12% | 1만 |
|---|
| 2026.06.25 | ₩52,250 | ₩52,732 | ₩52,250 | ₩52,467 | +0.42% | 2.8만 |
|---|
| 2026.06.24 | ₩51,673 | ₩51,968 | ₩51,606 | ₩51,917 | +0.47% | 1.6만 |
|---|
| 2026.06.23 | ₩51,539 | ₩51,981 | ₩51,499 | ₩51,945 | +0.79% | 3.1천 |
|---|
| 2026.06.22 | ₩51,673 | ₩52,176 | ₩51,673 | ₩51,896 | +0.43% | 5.7천 |
|---|
| 2026.06.18 | ₩51,820 | ₩51,820 | ₩51,552 | ₩51,574 | -0.48% | 2.7천 |
|---|
| 2026.06.17 | ₩52,478 | ₩52,478 | ₩51,445 | ₩51,519 | -1.83% | 1.1만 |
|---|
| 2026.06.16 | ₩52,960 | ₩52,974 | ₩52,538 | ₩52,585 | -0.71% | 1.1만 |
|---|
| 2026.06.15 | ₩53,336 | ₩53,336 | ₩52,852 | ₩52,852 | -0.91% | 6.4천 |
|---|
| 2026.06.12 | ₩52,867 | ₩53,282 | ₩52,867 | ₩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 | ₩52,022 | ₩52,077 | -0.13% | 3.3천 |
|---|
| 2026.06.09 | ₩52,223 | ₩52,223 | ₩51,727 | ₩52,187 | -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 | ₩52,089 | ₩52,110 | -0.80% | 5.1천 |
|---|
| 2026.06.04 | ₩52,491 | ₩52,758 | ₩52,276 | ₩52,514 | +0.04% | 5.9천 |
|---|
| 2026.06.03 | ₩52,478 | ₩52,706 | ₩52,352 | ₩52,352 | -0.24% | 1.2만 |
|---|
| 2026.06.02 | ₩52,424 | ₩52,719 | ₩52,344 | ₩52,551 | +0.24% | 6.6천 |
|---|
| 2026.06.01 | ₩53,001 | ₩53,001 | ₩52,276 | ₩52,368 | -1.19% | 1.1만 |
|---|
| 2026.05.29 | ₩52,934 | ₩53,014 | ₩52,679 | ₩52,679 | -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 | ₩52,706 | ₩52,330 | ₩52,440 | -0.40% | 6천 |
|---|
| 2026.05.22 | ₩51,686 | ₩52,498 | ₩51,686 | ₩52,421 | +1.42% | 7.2천 |
|---|
| 2026.05.21 | ₩51,150 | ₩51,499 | ₩50,776 | ₩51,464 | +0.61% | 7천 |
|---|
| 2026.05.20 | ₩50,882 | ₩51,204 | ₩50,882 | ₩51,179 | +0.59% | 7.8천 |
|---|
| 2026.05.19 | ₩50,895 | ₩50,962 | ₩50,681 | ₩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 | ₩50,520 | ₩50,613 | -0.55% | 1.1만 |
|---|
| 2026.05.14 | ₩51,002 | ₩51,137 | ₩50,862 | ₩50,862 | -0.28% | 2.9천 |
|---|
| 2026.05.13 | ₩51,002 | ₩51,029 | ₩50,681 | ₩50,902 | -0.20% | 1.3만 |
|---|
| 2026.05.12 | ₩51,096 | ₩51,177 | ₩50,600 | ₩51,091 | -0.01% | 6.3천 |
|---|
| 2026.05.11 | ₩51,525 | ₩51,525 | ₩51,040 | ₩51,090 | -0.85% | 6.3천 |
|---|
| 2026.05.08 | ₩51,123 | ₩51,217 | ₩50,808 | ₩51,016 | -0.21% | 6.3천 |
|---|
| 2026.05.07 | ₩51,016 | ₩51,055 | ₩50,774 | ₩50,835 | -0.35% | 5.7천 |
|---|
| 2026.05.06 | ₩51,002 | ₩51,257 | ₩51,002 | ₩51,137 | +0.26% | 7.5천 |
|---|
| 2026.05.05 | ₩50,667 | ₩51,198 | ₩50,660 | ₩51,198 | +1.05% | 3.6천 |
|---|
| 2026.05.04 | ₩50,882 | ₩50,895 | ₩50,533 | ₩50,613 | -0.53% | 5.1천 |
|---|
| 2026.05.01 | ₩51,418 | ₩51,499 | ₩51,002 | ₩51,123 | -0.57% | 4천 |
|---|
| 2026.04.30 | ₩50,426 | ₩51,391 | ₩50,426 | ₩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 | ₩50,359 | ₩50,694 | ₩50,359 | ₩50,436 | +0.15% | 2.4만 |
|---|
| 2026.04.24 | ₩50,627 | ₩50,627 | ₩50,265 | ₩50,306 | -0.63% | 9.5천 |
|---|
| 2026.04.23 | ₩50,453 | ₩50,640 | ₩50,399 | ₩50,608 | +0.31% | 8.9천 |
|---|
| 2026.04.22 | ₩50,560 | ₩50,600 | ₩50,158 | ₩50,214 | -0.68% | 8.4천 |
|---|
| 2026.04.21 | ₩50,600 | ₩50,734 | ₩50,426 | ₩50,426 | -0.34% | 5.1천 |
|---|
| 2026.04.20 | ₩50,278 | ₩50,681 | ₩50,278 | ₩50,506 | +0.45% | 8.3천 |
|---|
| 2026.04.17 | ₩50,225 | ₩50,411 | ₩50,178 | ₩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 | ₩49,852 | ₩49,476 | ₩49,852 | +0.38% | 5.4천 |
|---|
| 2026.04.10 | ₩49,997 | ₩50,010 | ₩49,639 | ₩49,639 | -0.72% | 6.1천 |
|---|
| 2026.04.09 | ₩49,930 | ₩50,178 | ₩49,930 | ₩49,940 | +0.02% | 3.2천 |
|---|
| 2026.04.08 | ₩49,634 | ₩50,104 | ₩49,634 | ₩50,088 | +0.91% | 8.4천 |
|---|
| 2026.04.07 | ₩49,956 | ₩49,956 | ₩49,755 | ₩49,862 | -0.19% | 1.4천 |
|---|
| 2026.04.06 | ₩49,715 | ₩49,970 | ₩49,715 | ₩49,872 | +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 | ₩49,577 | ₩49,675 | -1.02% | 2.1천 |
|---|
| 2026.03.27 | ₩49,903 | ₩49,995 | ₩49,728 | ₩49,809 | -0.19% | 3.2천 |
|---|
| 2026.03.26 | ₩50,023 | ₩50,426 | ₩49,980 | ₩50,009 | -0.03% | 1.3만 |
|---|
| 2026.03.25 | ₩49,903 | ₩50,023 | ₩49,702 | ₩49,932 | +0.06% | 1.3만 |
|---|
| 2026.03.24 | ₩48,951 | ₩49,876 | ₩48,951 | ₩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 | ₩48,672 | ₩48,776 | -1.25% | 6.2천 |
|---|
| 2026.03.19 | ₩48,991 | ₩49,487 | ₩48,991 | ₩49,380 | +0.79% | 6.7천 |
|---|
| 2026.03.18 | ₩49,541 | ₩49,561 | ₩49,244 | ₩49,244 | -0.60% | 3.1천 |
|---|
| 2026.03.17 | ₩49,661 | ₩49,895 | ₩49,661 | ₩49,702 | +0.08% | 5.6천 |
|---|
| 2026.03.16 | ₩49,474 | ₩49,608 | ₩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 | ₩49,447 | ₩49,688 | ₩49,445 | ₩49,445 | -0.00% | 4.4천 |
|---|
| 2026.03.11 | ₩49,809 | ₩49,809 | ₩49,339 | ₩49,688 | -0.24% | 7.5천 |
|---|
| 2026.03.10 | ₩49,554 | ₩50,164 | ₩49,554 | ₩49,742 | +0.38% | 5천 |
|---|
| 2026.03.09 | ₩50,050 | ₩50,078 | ₩49,219 | ₩50,078 | +0.06% | 8.9천 |
|---|
| 2026.03.06 | ₩50,131 | ₩50,352 | ₩49,728 | ₩50,265 | +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 | ₩50,560 | ₩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 | ₩51,432 | ₩50,962 | ₩51,432 | +0.52% | 1.8만 |
|---|
| 2026.02.26 | ₩51,217 | ₩51,593 | ₩51,217 | ₩51,438 | +0.43% | 8.4천 |
|---|
| 2026.02.25 | ₩51,472 | ₩51,472 | ₩50,828 | ₩51,271 | -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 | ₩51,267 | ₩51,901 | +0.94% | 6.2천 |
|---|
| 2026.02.19 | ₩51,834 | ₩51,834 | ₩51,311 | ₩51,606 | -0.44% | 9.8천 |
|---|
| 2026.02.18 | ₩51,619 | ₩51,753 | ₩51,432 | ₩51,622 | +0.01% | 1.2만 |
|---|
| 2026.02.17 | ₩51,901 | ₩51,901 | ₩51,204 | ₩51,566 | -0.65% | 1만 |
|---|
| 2026.02.13 | ₩51,029 | ₩51,888 | ₩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 | ₩51,692 | ₩51,914 | +0.13% | 6천 |
|---|
| 2026.02.10 | ₩51,244 | ₩51,579 | ₩51,198 | ₩51,513 | +0.53% | 1.9만 |
|---|
| 2026.02.09 | ₩50,801 | ₩51,009 | ₩50,493 | ₩50,917 | +0.23% | 1만 |
|---|
| 2026.02.06 | ₩50,359 | ₩50,922 | ₩50,359 | ₩50,922 | +1.12% | 5.5천 |
|---|
| 2026.02.05 | ₩50,225 | ₩50,304 | ₩49,809 | ₩50,005 | -0.44% | 1.2만 |
|---|
| 2026.02.04 | ₩49,514 | ₩50,529 | ₩49,514 | ₩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 | ₩49,152 | ₩48,495 | ₩49,066 | +0.68% | 1.4만 |
|---|
| 2026.01.30 | ₩48,736 | ₩48,912 | ₩48,495 | ₩48,912 | +0.36% | 4.5천 |
|---|
| 2026.01.29 | ₩49,138 | ₩49,259 | ₩48,997 | ₩48,997 | -0.29% | 1.2만 |
|---|
| 2026.01.28 | ₩49,098 | ₩49,219 | ₩48,830 | ₩48,900 | -0.40% | 9.3천 |
|---|
| 2026.01.27 | ₩49,031 | ₩49,232 | ₩48,951 | ₩49,149 | +0.24% | 1.7만 |
|---|
| 2026.01.26 | ₩49,272 | ₩49,366 | ₩49,034 | ₩49,085 | -0.38% | 5.2천 |
|---|
| 2026.01.23 | ₩49,152 | ₩49,165 | ₩48,957 | ₩49,058 | -0.19% | 3.7천 |
|---|
| 2026.01.22 | ₩49,259 | ₩49,366 | ₩49,004 | ₩49,125 | -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 | ₩48,118 | -0.23% | 1.3만 |
|---|
| 2026.01.16 | ₩48,883 | ₩48,883 | ₩48,495 | ₩48,609 | -0.56% | 5천 |
|---|
| 2026.01.15 | ₩48,749 | ₩49,138 | ₩48,575 | ₩49,052 | +0.62% | 1.1만 |
|---|
| 2026.01.14 | ₩48,796 | ₩48,837 | ₩48,669 | ₩48,807 | +0.02% | 4천 |
|---|
| 2026.01.13 | ₩48,320 | ₩48,500 | ₩48,254 | ₩48,401 | +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 | ₩47,202 | ₩47,207 | -1.65% | 5.5천 |
|---|
| 2026.01.06 | ₩47,502 | ₩47,904 | ₩47,489 | ₩47,904 | +0.85% | 1.9만 |
|---|
| 2026.01.05 | ₩47,368 | ₩47,524 | ₩47,288 | ₩47,489 | +0.25% | 9.6천 |
|---|
| 2026.01.02 | ₩46,604 | ₩47,247 | ₩46,429 | ₩47,009 | +0.87% | 6.6천 |
|---|
| 2025.12.31 | ₩46,765 | ₩46,765 | ₩46,469 | ₩46,469 | -0.63% | 1.6만 |
|---|
| 2025.12.30 | ₩47,033 | ₩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 | ₩46,644 | ₩46,728 | -0.28% | 2.4만 |
|---|
| 2025.12.22 | ₩46,832 | ₩46,972 | ₩46,791 | ₩46,887 | +0.12% | 7.9천 |
|---|
| 2025.12.19 | ₩46,671 | ₩46,856 | ₩46,671 | ₩46,693 | +0.05% | 4.5천 |
|---|
| 2025.12.18 | ₩46,872 | ₩46,979 | ₩46,617 | ₩46,630 | -0.52% | 6.5천 |
|---|
| 2025.12.17 | ₩46,738 | ₩46,858 | ₩46,630 | ₩46,770 | +0.07% | 5만 |
|---|
| 2025.12.16 | ₩47,127 | ₩47,127 | ₩46,537 | ₩46,755 | -0.79% | 3.9만 |
|---|
| 2025.12.15 | ₩47,301 | ₩47,301 | ₩46,966 | ₩47,196 | -0.22% | 6.1천 |
|---|
| 2025.12.12 | ₩47,583 | ₩47,583 | ₩47,113 | ₩47,113 | -0.99% | 1.1천 |
|---|
| 2025.12.11 | ₩46,966 | ₩47,489 | ₩46,966 | ₩47,392 | +0.91% | 1.5만 |
|---|
| 2025.12.10 | ₩46,188 | ₩47,161 | ₩46,188 | ₩47,033 | +1.83% | 4.4천 |
|---|
| 2025.12.09 | ₩46,201 | ₩46,335 | ₩46,189 | ₩46,207 | +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 | ₩46,416 | ₩46,416 | ₩46,215 | ₩46,306 | -0.24% | 5.2천 |
|---|
| 2025.12.03 | ₩46,537 | ₩46,537 | ₩46,347 | ₩46,376 | -0.35% | 4.4천 |
|---|
| 2025.12.02 | ₩46,282 | ₩46,282 | ₩45,920 | ₩46,129 | -0.33% | 4천 |
|---|
| 2025.12.01 | ₩46,215 | ₩46,483 | ₩46,215 | ₩46,271 | +0.12% | 2.2만 |
|---|
| 2025.11.28 | ₩46,201 | ₩46,443 | ₩46,201 | ₩46,443 | +0.52% | 700 |
|---|
| 2025.11.26 | ₩46,389 | ₩46,416 | ₩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 | ₩44,642 | ₩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 | ₩45,252 | ₩45,252 | ₩45,014 | ₩45,021 | -0.51% | 8.9천 |
|---|
| 2025.11.18 | ₩44,900 | ₩45,370 | ₩44,900 | ₩45,358 | +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 | ₩46,282 | ₩46,389 | ₩45,941 | ₩45,941 | -0.74% | 8.2천 |
|---|
| 2025.11.12 | ₩46,268 | ₩46,377 | ₩46,247 | ₩46,247 | -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 | ₩45,641 | -0.37% | 9.3천 |
|---|
| 2025.11.07 | ₩45,183 | ₩45,588 | ₩45,142 | ₩45,588 | +0.90% | 2.8천 |
|---|
| 2025.11.06 | ₩45,544 | ₩45,544 | ₩45,169 | ₩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 | ₩45,146 | ₩45,435 | -0.44% | 5천 |
|---|
| 2025.10.31 | ₩45,410 | ₩45,716 | ₩45,410 | ₩45,716 | +0.67% | 2.6천 |
|---|
| 2025.10.30 | ₩45,490 | ₩46,040 | ₩45,490 | ₩45,559 | +0.15% | 2.4천 |
|---|
| 2025.10.29 | ₩46,416 | ₩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 | ₩46,644 | ₩46,818 | ₩46,644 | ₩46,818 | +0.37% | 4.7천 |
|---|
| 2025.10.24 | ₩46,836 | ₩46,836 | ₩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 | ₩46,294 | ₩46,201 | ₩46,262 | +0.07% | 1.6천 |
|---|
| 2025.10.21 | ₩46,174 | ₩46,309 | ₩46,174 | ₩46,276 | +0.22% | 2.8천 |
|---|
| 2025.10.20 | ₩45,906 | ₩46,081 | ₩45,906 | ₩46,078 | +0.37% | 3.9천 |
|---|
| 2025.10.17 | ₩45,718 | ₩45,875 | ₩45,638 | ₩45,826 | +0.23% | 3.7천 |
|---|
| 2025.10.16 | ₩46,201 | ₩46,201 | ₩45,497 | ₩45,676 | -1.14% | 2.8천 |
|---|
| 2025.10.15 | ₩46,054 | ₩46,315 | ₩45,706 | ₩46,008 | -0.10% | 4.2천 |
|---|
| 2025.10.14 | ₩44,941 | ₩45,879 | ₩44,941 | ₩45,835 | +1.99% | 3.5천 |
|---|
| 2025.10.13 | ₩45,195 | ₩45,476 | ₩45,195 | ₩45,374 | +0.39% | 6.3천 |
|---|
| 2025.10.10 | ₩45,906 | ₩45,906 | ₩44,658 | ₩44,658 | -2.72% | 2.6천 |
|---|