시장 데이터를 불러오는 중
전체 종목
Global X Cybersecurity ETF 과거 주가
Global X Cybersecurity ETF · BUG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Cybersecurity ETF · BUG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,982 | ₩67,035 | ₩64,394 | ₩66,961 | +3.05% | 265.9만 |
| 2026.10.08 | ₩64,046 | ₩65,062 | ₩63,351 | ₩64,100 | +0.08% | 157.3만 |
| 2026.10.07 | ₩64,835 | ₩64,995 | ₩63,698 | ₩63,993 | -1.30% | 146.8만 |
| 2026.10.06 | ₩65,102 | ₩66,346 | ₩64,688 | ₩65,156 | +0.08% | 210만 |
| 2026.10.05 | ₩62,843 | ₩63,953 | ₩62,562 | ₩63,819 | +1.55% | 304.4만 |
| 2026.10.02 | ₩62,843 | ₩63,569 | ₩62,602 | ₩62,736 | -0.17% | 100.2만 |
| 2026.10.01 | ₩62,348 | ₩62,549 | ₩61,171 | ₩62,147 | -0.32% | 131만 |
| 2026.09.30 | ₩61,091 | ₩62,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,746 |
| +1.07% |
| 173.9만 |
| 2026.09.29 | ₩60,744 | ₩61,318 | ₩59,794 | ₩60,757 | +0.02% | 93.8만 |
|---|
| 2026.09.28 | ₩58,791 | ₩60,904 | ₩58,457 | ₩60,703 | +3.25% | 141만 |
|---|
| 2026.09.25 | ₩62,361 | ₩62,455 | ₩59,754 | ₩59,781 | -4.14% | 174.1만 |
|---|
| 2026.09.24 | ₩62,682 | ₩63,257 | ₩62,228 | ₩62,375 | -0.49% | 134.5만 |
|---|
| 2026.09.23 | ₩61,974 | ₩63,124 | ₩61,345 | ₩63,003 | +1.66% | 176.5만 |
|---|
| 2026.09.22 | ₩61,900 | ₩62,027 | ₩60,530 | ₩61,813 | -0.14% | 123만 |
|---|
| 2026.09.21 | ₩59,701 | ₩61,559 | ₩58,925 | ₩61,466 | +2.96% | 132.3만 |
|---|
| 2026.09.18 | ₩61,038 | ₩61,051 | ₩58,604 | ₩59,286 | -2.87% | 78만 |
|---|
| 2026.09.17 | ₩59,701 | ₩61,559 | ₩58,900 | ₩60,596 | +1.50% | 157.3만 |
|---|
| 2026.09.16 | ₩59,794 | ₩60,931 | ₩59,433 | ₩60,102 | +0.51% | 146.1만 |
|---|
| 2026.09.15 | ₩58,511 | ₩60,868 | ₩58,511 | ₩60,570 | +3.52% | 380.5만 |
|---|
| 2026.09.14 | ₩55,141 | ₩59,607 | ₩55,048 | ₩59,246 | +7.44% | 287.6만 |
|---|
| 2026.09.11 | ₩54,633 | ₩54,820 | ₩53,229 | ₩53,537 | -2.01% | 66.1만 |
|---|
| 2026.09.10 | ₩54,152 | ₩55,736 | ₩54,018 | ₩54,352 | +0.37% | 48.2만 |
|---|
| 2026.09.09 | ₩54,446 | ₩55,007 | ₩54,212 | ₩54,646 | +0.37% | 72.3만 |
|---|
| 2026.09.08 | ₩54,687 | ₩54,981 | ₩53,590 | ₩54,606 | -0.15% | 50.1만 |
|---|
| 2026.09.04 | ₩55,355 | ₩56,017 | ₩55,088 | ₩55,315 | -0.07% | 70만 |
|---|
| 2026.09.03 | ₩55,462 | ₩55,743 | ₩54,439 | ₩55,716 | +0.46% | 218.2만 |
|---|
| 2026.09.02 | ₩55,168 | ₩55,248 | ₩53,156 | ₩54,232 | -1.70% | 232.5만 |
|---|
| 2026.09.01 | ₩57,722 | ₩57,976 | ₩55,223 | ₩55,542 | -3.78% | 144.4만 |
|---|
| 2026.08.31 | ₩57,321 | ₩58,778 | ₩57,321 | ₩58,484 | +2.03% | 66.2만 |
|---|
| 2026.08.28 | ₩58,557 | ₩59,005 | ₩56,813 | ₩57,428 | -1.93% | 162.9만 |
|---|
| 2026.08.27 | ₩56,278 | ₩59,406 | ₩56,244 | ₩59,019 | +4.87% | 239.5만 |
|---|
| 2026.08.26 | ₩51,839 | ₩53,670 | ₩51,504 | ₩53,456 | +3.12% | 78.2만 |
|---|
| 2026.08.25 | ₩53,363 | ₩53,751 | ₩51,879 | ₩52,561 | -1.50% | 71.8만 |
|---|
| 2026.08.24 | ₩54,125 | ₩54,232 | ₩53,015 | ₩53,456 | -1.24% | 405.3만 |
|---|
| 2026.08.21 | ₩53,791 | ₩54,433 | ₩52,614 | ₩54,352 | +1.04% | 84.7만 |
|---|
| 2026.08.20 | ₩54,580 | ₩55,074 | ₩53,510 | ₩53,657 | -1.69% | 93.6만 |
|---|
| 2026.08.19 | ₩56,425 | ₩56,425 | ₩54,138 | ₩54,967 | -2.58% | 80.3만 |
|---|
| 2026.08.18 | ₩55,890 | ₩57,000 | ₩55,699 | ₩56,291 | +0.72% | 96.6만 |
|---|
| 2026.08.17 | ₩57,107 | ₩57,374 | ₩55,796 | ₩56,010 | -1.92% | 122.8만 |
|---|
| 2026.08.14 | ₩59,366 | ₩59,567 | ₩57,481 | ₩57,615 | -2.95% | 124.5만 |
|---|
| 2026.08.13 | ₩57,575 | ₩59,540 | ₩57,026 | ₩59,447 | +3.25% | 118.1만 |
|---|
| 2026.08.12 | ₩57,053 | ₩57,662 | ₩56,639 | ₩57,214 | +0.28% | 91.5만 |
|---|
| 2026.08.11 | ₩57,414 | ₩57,735 | ₩56,558 | ₩57,387 | -0.05% | 116.4만 |
|---|
| 2026.08.10 | ₩55,703 | ₩58,069 | ₩55,676 | ₩57,494 | +3.22% | 132.8만 |
|---|
| 2026.08.07 | ₩55,623 | ₩56,024 | ₩54,921 | ₩55,729 | +0.19% | 81.5만 |
|---|
| 2026.08.06 | ₩53,924 | ₩54,660 | ₩53,470 | ₩54,446 | +0.97% | 73.7만 |
|---|
| 2026.08.05 | ₩56,104 | ₩56,452 | ₩55,074 | ₩55,128 | -1.74% | 134.3만 |
|---|
| 2026.08.04 | ₩52,875 | ₩54,827 | ₩52,654 | ₩54,700 | +3.45% | 114.3만 |
|---|
| 2026.08.03 | ₩51,765 | ₩52,688 | ₩51,531 | ₩52,601 | +1.61% | 135.4만 |
|---|
| 2026.07.31 | ₩50,381 | ₩51,016 | ₩49,352 | ₩50,916 | +1.06% | 61.1만 |
|---|
| 2026.07.30 | ₩49,378 | ₩50,221 | ₩48,910 | ₩50,154 | +1.57% | 64.8만 |
|---|
| 2026.07.29 | ₩49,980 | ₩50,562 | ₩49,124 | ₩49,579 | -0.80% | 109.6만 |
|---|
| 2026.07.28 | ₩50,475 | ₩50,836 | ₩48,884 | ₩50,141 | -0.66% | 144.1만 |
|---|
| 2026.07.27 | ₩51,411 | ₩51,884 | ₩50,602 | ₩50,849 | -1.09% | 130.8만 |
|---|
| 2026.07.24 | ₩50,221 | ₩50,896 | ₩49,826 | ₩50,542 | +0.64% | 124.2만 |
|---|
| 2026.07.23 | ₩51,250 | ₩51,384 | ₩49,659 | ₩49,806 | -2.82% | 149.6만 |
|---|
| 2026.07.22 | ₩52,440 | ₩52,748 | ₩50,903 | ₩51,157 | -2.45% | 343.1만 |
|---|
| 2026.07.21 | ₩53,871 | ₩53,884 | ₩52,039 | ₩52,494 | -2.56% | 178.4만 |
|---|
| 2026.07.20 | ₩54,392 | ₩55,181 | ₩53,985 | ₩54,018 | -0.69% | 111.3만 |
|---|
| 2026.07.17 | ₩53,537 | ₩55,582 | ₩53,415 | ₩54,660 | +2.10% | 141.9만 |
|---|
| 2026.07.16 | ₩54,887 | ₩55,128 | ₩53,791 | ₩54,446 | -0.80% | 132.3만 |
|---|
| 2026.07.15 | ₩56,652 | ₩57,107 | ₩54,312 | ₩54,633 | -3.56% | 252.5만 |
|---|
| 2026.07.14 | ₩52,347 | ₩56,411 | ₩52,347 | ₩56,144 | +7.25% | 162.8만 |
|---|
| 2026.07.13 | ₩52,721 | ₩53,349 | ₩51,865 | ₩53,002 | +0.53% | 152만 |
|---|
| 2026.07.10 | ₩55,074 | ₩55,108 | ₩52,547 | ₩52,641 | -4.42% | 77만 |
|---|
| 2026.07.09 | ₩52,253 | ₩54,620 | ₩51,983 | ₩54,620 | +4.53% | 135.3만 |
|---|
| 2026.07.08 | ₩53,216 | ₩53,752 | ₩52,307 | ₩53,042 | -0.33% | 79.5만 |
|---|
| 2026.07.07 | ₩55,021 | ₩55,382 | ₩53,430 | ₩53,965 | -1.92% | 100.9만 |
|---|
| 2026.07.06 | ₩52,266 | ₩54,894 | ₩52,266 | ₩54,379 | +4.04% | 125.9만 |
|---|
| 2026.07.02 | ₩52,467 | ₩53,189 | ₩52,039 | ₩52,587 | +0.23% | 103만 |
|---|
| 2026.07.01 | ₩51,504 | ₩53,082 | ₩51,504 | ₩52,387 | +1.71% | 167.1만 |
|---|
| 2026.06.30 | ₩49,378 | ₩51,090 | ₩49,151 | ₩51,063 | +3.41% | 142.2만 |
|---|
| 2026.06.29 | ₩48,269 | ₩49,884 | ₩48,015 | ₩49,485 | +2.52% | 115.6만 |
|---|
| 2026.06.26 | ₩45,768 | ₩47,633 | ₩45,767 | ₩47,493 | +3.77% | 180.4만 |
|---|
| 2026.06.25 | ₩45,701 | ₩46,410 | ₩45,247 | ₩45,822 | +0.26% | 46.3만 |
|---|
| 2026.06.24 | ₩45,354 | ₩46,169 | ₩45,327 | ₩45,728 | +0.83% | 55.8만 |
|---|
| 2026.06.23 | ₩44,351 | ₩45,955 | ₩44,338 | ₩45,487 | +2.56% | 85.9만 |
|---|
| 2026.06.22 | ₩44,993 | ₩46,183 | ₩44,097 | ₩44,538 | -1.01% | 109.6만 |
|---|
| 2026.06.18 | ₩45,073 | ₩45,407 | ₩43,736 | ₩45,314 | +0.53% | 103.7만 |
|---|
| 2026.06.17 | ₩45,474 | ₩46,022 | ₩44,859 | ₩44,979 | -1.09% | 37만 |
|---|
| 2026.06.16 | ₩46,042 | ₩46,751 | ₩45,153 | ₩45,581 | -1.00% | 50.9만 |
|---|
| 2026.06.15 | ₩46,196 | ₩46,649 | ₩45,434 | ₩46,076 | -0.26% | 101.2만 |
|---|
| 2026.06.12 | ₩45,434 | ₩45,915 | ₩44,685 | ₩45,608 | +0.38% | 52.7만 |
|---|
| 2026.06.11 | ₩44,538 | ₩45,775 | ₩44,110 | ₩45,661 | +2.52% | 101.9만 |
|---|
| 2026.06.10 | ₩44,612 | ₩45,875 | ₩44,485 | ₩44,913 | +0.67% | 102.5만 |
|---|
| 2026.06.09 | ₩45,862 | ₩46,343 | ₩43,846 | ₩45,340 | -1.14% | 182.2만 |
|---|
| 2026.06.08 | ₩47,052 | ₩47,239 | ₩46,250 | ₩46,437 | -1.31% | 111.5만 |
|---|
| 2026.06.05 | ₩48,476 | ₩48,696 | ₩46,691 | ₩47,092 | -2.85% | 118.9만 |
|---|
| 2026.06.04 | ₩48,122 | ₩49,084 | ₩47,760 | ₩48,763 | +1.33% | 200.5만 |
|---|
| 2026.06.03 | ₩50,408 | ₩50,408 | ₩48,950 | ₩49,164 | -2.47% | 150.4만 |
|---|
| 2026.06.02 | ₩49,880 | ₩51,290 | ₩49,686 | ₩51,237 | +2.72% | 182.2만 |
|---|
| 2026.06.01 | ₩49,472 | ₩51,798 | ₩49,472 | ₩51,544 | +4.19% | 174.4만 |
|---|
| 2026.05.29 | ₩45,407 | ₩48,616 | ₩45,407 | ₩48,576 | +6.98% | 153.6만 |
|---|
| 2026.05.28 | ₩44,030 | ₩45,487 | ₩43,870 | ₩45,140 | +2.52% | 223.4만 |
|---|
| 2026.05.27 | ₩44,297 | ₩44,699 | ₩43,763 | ₩43,843 | -1.03% | 107만 |
|---|
| 2026.05.26 | ₩46,009 | ₩46,530 | ₩45,060 | ₩46,196 | +0.41% | 74.5만 |
|---|
| 2026.05.22 | ₩45,033 | ₩46,036 | ₩45,033 | ₩45,929 | +1.99% | 76.6만 |
|---|
| 2026.05.21 | ₩44,284 | ₩44,839 | ₩44,117 | ₩44,752 | +1.06% | 72.4만 |
|---|
| 2026.05.20 | ₩43,248 | ₩44,779 | ₩43,000 | ₩44,779 | +3.54% | 123.1만 |
|---|
| 2026.05.19 | ₩43,990 | ₩44,685 | ₩43,535 | ₩43,789 | -0.46% | 154.1만 |
|---|
| 2026.05.18 | ₩42,332 | ₩43,936 | ₩42,172 | ₩43,883 | +3.66% | 152.4만 |
|---|
| 2026.05.15 | ₩41,423 | ₩42,633 | ₩41,129 | ₩42,345 | +2.23% | 109.5만 |
|---|
| 2026.05.14 | ₩40,781 | ₩41,958 | ₩40,179 | ₩41,597 | +2.00% | 78만 |
|---|
| 2026.05.13 | ₩40,112 | ₩40,982 | ₩39,898 | ₩40,781 | +1.67% | 72.1만 |
|---|
| 2026.05.12 | ₩40,848 | ₩40,960 | ₩39,985 | ₩40,219 | -1.54% | 60.5만 |
|---|
| 2026.05.11 | ₩40,901 | ₩41,262 | ₩40,460 | ₩40,848 | -0.13% | 111.2만 |
|---|
| 2026.05.08 | ₩39,932 | ₩41,222 | ₩39,197 | ₩41,195 | +3.16% | 166.4만 |
|---|
| 2026.05.07 | ₩38,548 | ₩39,618 | ₩38,535 | ₩39,230 | +1.77% | 169.6만 |
|---|
| 2026.05.06 | ₩37,198 | ₩37,411 | ₩36,521 | ₩37,398 | +0.54% | 77.9만 |
|---|
| 2026.05.05 | ₩37,238 | ₩37,565 | ₩36,676 | ₩37,398 | +0.43% | 60만 |
|---|
| 2026.05.04 | ₩36,562 | ₩37,411 | ₩36,502 | ₩36,944 | +1.04% | 55.2만 |
|---|
| 2026.05.01 | ₩36,034 | ₩36,583 | ₩35,580 | ₩36,168 | +0.37% | 94.8만 |
|---|
| 2026.04.30 | ₩35,700 | ₩35,713 | ₩34,764 | ₩35,499 | -0.56% | 80만 |
|---|
| 2026.04.29 | ₩35,834 | ₩36,328 | ₩35,306 | ₩36,168 | +0.93% | 42.2만 |
|---|
| 2026.04.28 | ₩36,061 | ₩36,466 | ₩35,673 | ₩35,847 | -0.59% | 36만 |
|---|
| 2026.04.27 | ₩35,339 | ₩35,994 | ₩35,031 | ₩35,847 | +1.44% | 93.7만 |
|---|
| 2026.04.24 | ₩35,245 | ₩35,466 | ₩34,630 | ₩35,419 | +0.49% | 55.4만 |
|---|
| 2026.04.23 | ₩35,754 | ₩35,754 | ₩34,403 | ₩35,018 | -2.06% | 94.4만 |
|---|
| 2026.04.22 | ₩36,489 | ₩36,823 | ₩36,315 | ₩36,649 | +0.44% | 72.6만 |
|---|
| 2026.04.21 | ₩35,713 | ₩36,850 | ₩35,526 | ₩36,195 | +1.35% | 108.1만 |
|---|
| 2026.04.20 | ₩34,751 | ₩35,566 | ₩34,670 | ₩35,526 | +2.23% | 106.5만 |
|---|
| 2026.04.17 | ₩35,286 | ₩35,459 | ₩34,737 | ₩34,965 | -0.91% | 192.9만 |
|---|
| 2026.04.16 | ₩34,229 | ₩34,717 | ₩33,962 | ₩34,670 | +1.29% | 98.5만 |
|---|
| 2026.04.15 | ₩32,959 | ₩33,628 | ₩32,839 | ₩33,494 | +1.62% | 109.4만 |
|---|
| 2026.04.14 | ₩32,906 | ₩33,427 | ₩32,250 | ₩32,411 | -1.50% | 85.8만 |
|---|
| 2026.04.13 | ₩31,181 | ₩32,692 | ₩31,181 | ₩32,665 | +4.76% | 83.4만 |
|---|
| 2026.04.10 | ₩33,093 | ₩33,106 | ₩30,947 | ₩31,154 | -5.86% | 270.8만 |
|---|
| 2026.04.09 | ₩34,697 | ₩34,697 | ₩32,545 | ₩32,919 | -5.13% | 119.5만 |
|---|
| 2026.04.08 | ₩35,814 | ₩36,088 | ₩34,697 | ₩34,804 | -2.82% | 83.5만 |
|---|
| 2026.04.07 | ₩34,350 | ₩34,925 | ₩34,055 | ₩34,844 | +1.44% | 62.7만 |
|---|
| 2026.04.06 | ₩34,309 | ₩34,604 | ₩34,176 | ₩34,550 | +0.70% | 81.1만 |
|---|
| 2026.04.02 | ₩33,494 | ₩34,396 | ₩33,240 | ₩34,283 | +2.36% | 231.3만 |
|---|
| 2026.04.01 | ₩33,922 | ₩34,055 | ₩33,200 | ₩33,882 | -0.12% | 66.5만 |
|---|
| 2026.03.31 | ₩32,852 | ₩33,788 | ₩32,625 | ₩33,574 | +2.20% | 135만 |
|---|
| 2026.03.30 | ₩32,571 | ₩33,186 | ₩32,224 | ₩32,491 | -0.25% | 149.7만 |
|---|
| 2026.03.27 | ₩32,665 | ₩32,825 | ₩31,635 | ₩32,157 | -1.56% | 227.1만 |
|---|
| 2026.03.26 | ₩33,374 | ₩34,384 | ₩33,307 | ₩33,681 | +0.92% | 69.4만 |
|---|
| 2026.03.25 | ₩34,149 | ₩34,470 | ₩33,427 | ₩33,587 | -1.64% | 205.4만 |
|---|
| 2026.03.24 | ₩34,757 | ₩34,831 | ₩33,574 | ₩33,614 | -3.29% | 111.2만 |
|---|
| 2026.03.23 | ₩34,684 | ₩35,441 | ₩34,523 | ₩35,031 | +1.00% | 112.5만 |
|---|
| 2026.03.20 | ₩34,965 | ₩34,965 | ₩34,189 | ₩34,416 | -1.57% | 180.6만 |
|---|
| 2026.03.19 | ₩34,858 | ₩35,620 | ₩34,691 | ₩35,125 | +0.77% | 58.1만 |
|---|
| 2026.03.18 | ₩34,831 | ₩35,566 | ₩34,764 | ₩35,045 | +0.61% | 77.2만 |
|---|
| 2026.03.17 | ₩35,058 | ₩36,034 | ₩35,034 | ₩35,219 | +0.46% | 46.5만 |
|---|
| 2026.03.16 | ₩35,660 | ₩35,687 | ₩34,985 | ₩35,085 | -1.61% | 83만 |
|---|
| 2026.03.13 | ₩35,419 | ₩36,128 | ₩35,045 | ₩35,473 | +0.15% | 40.9만 |
|---|
| 2026.03.12 | ₩35,506 | ₩36,061 | ₩35,326 | ₩35,406 | -0.28% | 45.4만 |
|---|
| 2026.03.11 | ₩35,700 | ₩36,328 | ₩35,352 | ₩35,767 | +0.19% | 97.5만 |
|---|
| 2026.03.10 | ₩35,954 | ₩36,074 | ₩34,938 | ₩35,687 | -0.74% | 102.5만 |
|---|
| 2026.03.09 | ₩35,479 | ₩36,088 | ₩35,312 | ₩35,941 | +1.30% | 146.2만 |
|---|
| 2026.03.06 | ₩35,499 | ₩35,967 | ₩35,252 | ₩35,780 | +0.79% | 170만 |
|---|
| 2026.03.05 | ₩34,684 | ₩36,042 | ₩34,657 | ₩35,713 | +2.97% | 190.5만 |
|---|
| 2026.03.04 | ₩34,296 | ₩35,045 | ₩34,189 | ₩34,818 | +1.52% | 178.4만 |
|---|
| 2026.03.03 | ₩32,999 | ₩34,630 | ₩32,946 | ₩34,416 | +4.29% | 160.8만 |
|---|
| 2026.03.02 | ₩33,213 | ₩34,129 | ₩33,119 | ₩33,895 | +2.05% | 143.7만 |
|---|
| 2026.02.27 | ₩33,367 | ₩33,601 | ₩32,946 | ₩33,574 | +0.62% | 171.8만 |
|---|
| 2026.02.26 | ₩33,534 | ₩34,577 | ₩33,494 | ₩34,350 | +2.43% | 231.9만 |
|---|
| 2026.02.25 | ₩32,772 | ₩33,400 | ₩32,290 | ₩33,400 | +1.92% | 157.5만 |
|---|
| 2026.02.24 | ₩32,210 | ₩33,226 | ₩32,050 | ₩32,585 | +1.16% | 495.7만 |
|---|
| 2026.02.23 | ₩33,828 | ₩33,828 | ₩32,311 | ₩32,491 | -3.95% | 277.2만 |
|---|
| 2026.02.20 | ₩35,513 | ₩36,275 | ₩34,096 | ₩34,189 | -3.73% | 235.9만 |
|---|
| 2026.02.19 | ₩36,074 | ₩36,074 | ₩35,633 | ₩35,967 | -0.30% | 82.6만 |
|---|
| 2026.02.18 | ₩35,834 | ₩36,342 | ₩35,433 | ₩36,141 | +0.86% | 94.5만 |
|---|
| 2026.02.17 | ₩37,037 | ₩37,077 | ₩35,874 | ₩36,315 | -1.95% | 85.7만 |
|---|
| 2026.02.13 | ₩36,482 | ₩37,585 | ₩36,462 | ₩37,291 | +2.22% | 71만 |
|---|
| 2026.02.12 | ₩37,037 | ₩37,385 | ₩35,700 | ₩36,275 | -2.06% | 84.5만 |
|---|
| 2026.02.11 | ₩37,572 | ₩37,612 | ₩36,435 | ₩37,037 | -1.42% | 112.9만 |
|---|
| 2026.02.10 | ₩37,010 | ₩37,732 | ₩36,944 | ₩37,291 | +0.76% | 70.1만 |
|---|
| 2026.02.09 | ₩35,981 | ₩37,010 | ₩35,687 | ₩36,850 | +2.42% | 66.8만 |
|---|
| 2026.02.06 | ₩35,687 | ₩36,161 | ₩35,098 | ₩36,021 | +0.94% | 89.1만 |
|---|
| 2026.02.05 | ₩36,235 | ₩36,676 | ₩34,871 | ₩35,112 | -3.10% | 110.2만 |
|---|
| 2026.02.04 | ₩35,794 | ₩36,609 | ₩34,983 | ₩36,342 | +1.53% | 278.6만 |
|---|
| 2026.02.03 | ₩38,020 | ₩38,067 | ₩35,767 | ₩36,382 | -4.31% | 115.5만 |
|---|
| 2026.02.02 | ₩38,214 | ₩38,749 | ₩37,906 | ₩38,334 | +0.31% | 65.6만 |
|---|
| 2026.01.30 | ₩38,334 | ₩38,648 | ₩38,093 | ₩38,281 | -0.14% | 57.8만 |
|---|
| 2026.01.29 | ₩39,671 | ₩39,778 | ₩38,194 | ₩38,561 | -2.80% | 109.3만 |
|---|
| 2026.01.28 | ₩40,607 | ₩40,834 | ₩40,059 | ₩40,059 | -1.35% | 39.8만 |
|---|
| 2026.01.27 | ₩40,768 | ₩41,195 | ₩40,326 | ₩40,473 | -0.72% | 41.8만 |
|---|
| 2026.01.26 | ₩39,872 | ₩40,500 | ₩39,872 | ₩40,447 | +1.44% | 38.9만 |
|---|
| 2026.01.23 | ₩39,872 | ₩40,193 | ₩39,671 | ₩39,725 | -0.37% | 44.8만 |
|---|
| 2026.01.22 | ₩39,310 | ₩39,691 | ₩39,297 | ₩39,644 | +0.85% | 33.4만 |
|---|
| 2026.01.21 | ₩39,016 | ₩39,310 | ₩38,615 | ₩39,096 | +0.21% | 62만 |
|---|
| 2026.01.20 | ₩39,163 | ₩39,651 | ₩38,856 | ₩38,949 | -0.55% | 63.6만 |
|---|
| 2026.01.16 | ₩40,353 | ₩40,420 | ₩39,778 | ₩39,898 | -1.13% | 42.7만 |
|---|
| 2026.01.15 | ₩40,674 | ₩40,983 | ₩40,246 | ₩40,366 | -0.76% | 51.5만 |
|---|
| 2026.01.14 | ₩40,620 | ₩41,035 | ₩40,190 | ₩40,514 | -0.26% | 53.2만 |
|---|
| 2026.01.13 | ₩41,129 | ₩41,369 | ₩40,473 | ₩40,781 | -0.85% | 43.5만 |
|---|
| 2026.01.12 | ₩40,941 | ₩41,329 | ₩40,714 | ₩41,088 | +0.36% | 24.9만 |
|---|
| 2026.01.09 | ₩41,048 | ₩41,242 | ₩40,620 | ₩41,008 | -0.10% | 28.7만 |
|---|
| 2026.01.08 | ₩41,490 | ₩41,490 | ₩40,781 | ₩40,995 | -1.19% | 33.2만 |
|---|
| 2026.01.07 | ₩40,647 | ₩41,690 | ₩40,594 | ₩41,516 | +2.14% | 54.4만 |
|---|
| 2026.01.06 | ₩40,153 | ₩40,661 | ₩40,092 | ₩40,647 | +1.23% | 34.9만 |
|---|
| 2026.01.05 | ₩39,912 | ₩40,768 | ₩39,845 | ₩40,206 | +0.74% | 37.3만 |
|---|
| 2026.01.02 | ₩40,971 | ₩41,022 | ₩39,491 | ₩39,778 | -2.91% | 53.4만 |
|---|
| 2025.12.31 | ₩41,129 | ₩41,162 | ₩40,707 | ₩40,727 | -0.98% | 34만 |
|---|
| 2025.12.30 | ₩41,262 | ₩41,496 | ₩41,195 | ₩41,209 | -0.13% | 28.6만 |
|---|
| 2025.12.29 | ₩41,329 | ₩41,744 | ₩41,236 | ₩41,369 | +0.10% | 30.7만 |
|---|
| 2025.12.26 | ₩41,597 | ₩41,744 | ₩41,463 | ₩41,717 | +0.29% | 20.8만 |
|---|
| 2025.12.24 | ₩41,610 | ₩41,650 | ₩41,316 | ₩41,650 | +0.10% | 29.9만 |
|---|
| 2025.12.23 | ₩41,958 | ₩42,098 | ₩41,423 | ₩41,650 | -0.73% | 62.5만 |
|---|
| 2025.12.22 | ₩41,797 | ₩42,412 | ₩41,690 | ₩42,105 | +0.74% | 25.5만 |
|---|
| 2025.12.19 | ₩41,797 | ₩41,984 | ₩41,570 | ₩41,744 | -0.13% | 25만 |
|---|
| 2025.12.18 | ₩41,717 | ₩42,078 | ₩41,490 | ₩41,770 | +0.13% | 33.9만 |
|---|
| 2025.12.17 | ₩41,998 | ₩42,145 | ₩41,189 | ₩41,222 | -1.85% | 64.2만 |
|---|
| 2025.12.16 | ₩41,677 | ₩42,192 | ₩41,650 | ₩42,105 | +1.03% | 29.1만 |
|---|
| 2025.12.15 | ₩43,000 | ₩43,085 | ₩41,832 | ₩41,891 | -2.58% | 24.9만 |
|---|
| 2025.12.12 | ₩43,402 | ₩43,402 | ₩42,680 | ₩42,800 | -1.39% | 29.9만 |
|---|
| 2025.12.11 | ₩43,228 | ₩43,682 | ₩43,087 | ₩43,442 | +0.49% | 56.9만 |
|---|
| 2025.12.10 | ₩43,134 | ₩43,789 | ₩42,960 | ₩43,482 | +0.81% | 28.6만 |
|---|
| 2025.12.09 | ₩42,700 | ₩43,372 | ₩42,653 | ₩43,214 | +1.21% | 16.2만 |
|---|
| 2025.12.08 | ₩43,000 | ₩43,259 | ₩42,733 | ₩43,054 | +0.12% | 25.1만 |
|---|
| 2025.12.05 | ₩43,094 | ₩43,575 | ₩42,746 | ₩42,894 | -0.47% | 31.4만 |
|---|
| 2025.12.04 | ₩42,733 | ₩42,944 | ₩42,599 | ₩42,934 | +0.47% | 39.2만 |
|---|
| 2025.12.03 | ₩41,556 | ₩42,760 | ₩41,423 | ₩42,706 | +2.77% | 55.6만 |
|---|
| 2025.12.02 | ₩41,998 | ₩42,285 | ₩41,844 | ₩42,024 | +0.06% | 29만 |
|---|
| 2025.12.01 | ₩41,690 | ₩41,931 | ₩41,383 | ₩41,637 | -0.13% | 37.3만 |
|---|
| 2025.11.28 | ₩41,757 | ₩42,146 | ₩41,718 | ₩42,051 | +0.70% | 12.1만 |
|---|
| 2025.11.26 | ₩42,065 | ₩42,065 | ₩41,503 | ₩41,623 | -1.05% | 23.3만 |
|---|
| 2025.11.25 | ₩41,423 | ₩42,278 | ₩41,289 | ₩42,185 | +1.84% | 21.2만 |
|---|
| 2025.11.24 | ₩41,583 | ₩41,810 | ₩41,449 | ₩41,583 | 0.00% | 27.1만 |
|---|
| 2025.11.21 | ₩41,142 | ₩41,773 | ₩40,540 | ₩41,490 | +0.84% | 43.3만 |
|---|
| 2025.11.20 | ₩42,573 | ₩42,720 | ₩41,048 | ₩41,129 | -3.39% | 81.6만 |
|---|
| 2025.11.19 | ₩42,405 | ₩42,519 | ₩42,065 | ₩42,131 | -0.65% | 18.2만 |
|---|
| 2025.11.18 | ₩42,479 | ₩42,839 | ₩42,078 | ₩42,492 | +0.03% | 27.2만 |
|---|
| 2025.11.17 | ₩43,589 | ₩43,749 | ₩42,573 | ₩42,720 | -1.99% | 36.1만 |
|---|
| 2025.11.14 | ₩42,869 | ₩43,816 | ₩42,507 | ₩43,642 | +1.80% | 20.4만 |
|---|
| 2025.11.13 | ₩44,391 | ₩44,458 | ₩43,375 | ₩43,495 | -2.02% | 21.8만 |
|---|
| 2025.11.12 | ₩45,528 | ₩45,661 | ₩44,592 | ₩44,685 | -1.85% | 24.1만 |
|---|
| 2025.11.11 | ₩45,274 | ₩45,568 | ₩45,060 | ₩45,461 | +0.41% | 24.4만 |
|---|
| 2025.11.10 | ₩44,926 | ₩45,367 | ₩44,592 | ₩45,260 | +0.74% | 36.3만 |
|---|
| 2025.11.07 | ₩43,843 | ₩44,569 | ₩43,689 | ₩44,538 | +1.59% | 16.7만 |
|---|
| 2025.11.06 | ₩44,418 | ₩44,672 | ₩43,616 | ₩44,351 | -0.15% | 34.2만 |
|---|
| 2025.11.05 | ₩44,899 | ₩45,046 | ₩44,618 | ₩44,899 | 0.00% | 23.1만 |
|---|
| 2025.11.04 | ₩45,260 | ₩45,661 | ₩44,685 | ₩44,792 | -1.03% | 23만 |
|---|
| 2025.11.03 | ₩46,036 | ₩46,236 | ₩45,541 | ₩46,143 | +0.23% | 15.2만 |
|---|
| 2025.10.31 | ₩45,661 | ₩46,153 | ₩45,487 | ₩45,996 | +0.73% | 15.7만 |
|---|
| 2025.10.30 | ₩45,153 | ₩46,148 | ₩45,140 | ₩45,461 | +0.68% | 26.5만 |
|---|
| 2025.10.29 | ₩46,798 | ₩46,798 | ₩45,160 | ₩45,394 | -3.00% | 47.1만 |
|---|
| 2025.10.28 | ₩47,841 | ₩48,377 | ₩47,841 | ₩48,055 | +0.45% | 38.7만 |
|---|
| 2025.10.27 | ₩47,961 | ₩48,068 | ₩47,573 | ₩47,680 | -0.59% | 14.9만 |
|---|
| 2025.10.24 | ₩47,547 | ₩47,954 | ₩47,413 | ₩47,600 | +0.11% | 21만 |
|---|
| 2025.10.23 | ₩46,744 | ₩47,333 | ₩46,637 | ₩47,252 | +1.09% | 19.5만 |
|---|
| 2025.10.22 | ₩47,279 | ₩47,466 | ₩46,341 | ₩46,731 | -1.16% | 22.5만 |
|---|
| 2025.10.21 | ₩46,624 | ₩47,466 | ₩46,517 | ₩47,319 | +1.49% | 14.3만 |
|---|
| 2025.10.20 | ₩46,062 | ₩46,771 | ₩46,062 | ₩46,691 | +1.36% | 19.5만 |
|---|
| 2025.10.17 | ₩45,354 | ₩45,803 | ₩45,260 | ₩45,701 | +0.77% | 13.1만 |
|---|
| 2025.10.16 | ₩46,477 | ₩46,784 | ₩45,394 | ₩45,715 | -1.64% | 26.1만 |
|---|
| 2025.10.15 | ₩46,450 | ₩46,680 | ₩45,882 | ₩46,183 | -0.58% | 27.8만 |
|---|
| 2025.10.14 | ₩46,316 | ₩46,544 | ₩45,782 | ₩46,183 | -0.29% | 17.2만 |
|---|
| 2025.10.13 | ₩47,092 | ₩47,186 | ₩46,530 | ₩46,905 | -0.40% | 38.1만 |
|---|
| 2025.10.10 | ₩48,081 | ₩48,315 | ₩46,345 | ₩46,437 | -3.42% | 48.8만 |
|---|