시장 데이터를 불러오는 중
전체 종목
Global X Rare Earth & Critical Materials ETF 과거 주가
Global X Rare Earth & Critical Materials ETF · EART · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Rare Earth & Critical Materials ETF · EART · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,145 | ₩37,533 | ₩37,039 | ₩37,433 | +0.77% | 1만 |
| 2026.10.08 | ₩36,864 | ₩36,864 | ₩36,463 | ₩36,662 | -0.55% | 4.7천 |
| 2026.10.07 | ₩36,944 | ₩37,118 | ₩36,663 | ₩37,031 | +0.24% | 19.8만 |
| 2026.10.06 | ₩37,533 | ₩37,759 | ₩37,399 | ₩37,600 | +0.18% | 9천 |
| 2026.10.05 | ₩37,346 | ₩37,667 | ₩37,105 | ₩37,651 | +0.82% | 8.9천 |
| 2026.10.02 | ₩37,051 | ₩37,460 | ₩36,944 | ₩37,292 | +0.65% | 1만 |
| 2026.10.01 | ₩36,797 | ₩36,871 | ₩36,436 | ₩36,840 | +0.12% | 8.1천 |
| 2026.09.30 | ₩37,533 | ₩38,042 | ₩37,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,386 |
| -0.39% |
| 6.4천 |
| 2026.09.29 | ₩37,988 | ₩37,988 | ₩36,906 | ₩37,307 | -1.79% | 6.6천 |
|---|
| 2026.09.28 | ₩37,105 | ₩37,306 | ₩36,797 | ₩37,181 | +0.21% | 6천 |
|---|
| 2026.09.25 | ₩37,988 | ₩38,135 | ₩37,533 | ₩38,028 | +0.11% | 1.1만 |
|---|
| 2026.09.24 | ₩37,774 | ₩38,157 | ₩37,640 | ₩37,893 | +0.32% | 3.2만 |
|---|
| 2026.09.23 | ₩38,470 | ₩38,470 | ₩38,122 | ₩38,269 | -0.52% | 7.7천 |
|---|
| 2026.09.22 | ₩38,818 | ₩39,527 | ₩38,483 | ₩39,393 | +1.48% | 2.7만 |
|---|
| 2026.09.21 | ₩39,447 | ₩39,447 | ₩38,847 | ₩39,172 | -0.70% | 1.1만 |
|---|
| 2026.09.18 | ₩38,938 | ₩38,938 | ₩38,697 | ₩38,851 | -0.22% | 9.1천 |
|---|
| 2026.09.17 | ₩38,764 | ₩39,152 | ₩38,751 | ₩38,911 | +0.38% | 5.2천 |
|---|
| 2026.09.16 | ₩38,577 | ₩38,737 | ₩37,894 | ₩38,109 | -1.21% | 5.8천 |
|---|
| 2026.09.15 | ₩38,510 | ₩38,510 | ₩38,162 | ₩38,349 | -0.42% | 6.8천 |
|---|
| 2026.09.14 | ₩38,483 | ₩38,691 | ₩38,109 | ₩38,612 | +0.33% | 1.9만 |
|---|
| 2026.09.11 | ₩39,714 | ₩39,781 | ₩39,480 | ₩39,567 | -0.37% | 1만 |
|---|
| 2026.09.10 | ₩40,142 | ₩40,223 | ₩39,728 | ₩39,766 | -0.94% | 1.4만 |
|---|
| 2026.09.09 | ₩41,822 | ₩41,844 | ₩41,534 | ₩41,620 | -0.48% | 2.2만 |
|---|
| 2026.09.08 | ₩41,708 | ₩42,042 | ₩41,494 | ₩41,494 | -0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩40,838 | ₩41,092 | ₩40,597 | ₩40,900 | +0.15% | 7.7천 |
|---|
| 2026.09.03 | ₩40,985 | ₩41,360 | ₩40,985 | ₩41,226 | +0.59% | 5.8천 |
|---|
| 2026.09.02 | ₩40,811 | ₩40,980 | ₩40,603 | ₩40,811 | 0.00% | 5.9천 |
|---|
| 2026.09.01 | ₩41,347 | ₩41,588 | ₩40,624 | ₩40,678 | -1.62% | 2.6만 |
|---|
| 2026.08.31 | ₩42,096 | ₩42,096 | ₩41,575 | ₩41,802 | -0.70% | 7.1천 |
|---|
| 2026.08.28 | ₩43,073 | ₩43,073 | ₩42,129 | ₩42,212 | -2.00% | 6.2천 |
|---|
| 2026.08.27 | ₩42,083 | ₩42,671 | ₩42,083 | ₩42,554 | +1.12% | 8천 |
|---|
| 2026.08.26 | ₩42,591 | ₩42,591 | ₩42,080 | ₩42,174 | -0.98% | 3.5천 |
|---|
| 2026.08.25 | ₩42,029 | ₩42,497 | ₩41,657 | ₩42,483 | +1.08% | 9.8천 |
|---|
| 2026.08.24 | ₩42,671 | ₩42,819 | ₩42,061 | ₩42,275 | -0.93% | 1.2만 |
|---|
| 2026.08.21 | ₩41,735 | ₩42,404 | ₩41,735 | ₩42,255 | +1.25% | 2.1만 |
|---|
| 2026.08.20 | ₩40,142 | ₩40,731 | ₩40,142 | ₩40,545 | +1.00% | 6.2천 |
|---|
| 2026.08.19 | ₩40,597 | ₩40,830 | ₩40,383 | ₩40,572 | -0.06% | 7.1천 |
|---|
| 2026.08.18 | ₩40,263 | ₩40,316 | ₩39,790 | ₩39,881 | -0.95% | 6.4천 |
|---|
| 2026.08.17 | ₩40,637 | ₩40,830 | ₩40,330 | ₩40,724 | +0.21% | 8.3천 |
|---|
| 2026.08.14 | ₩39,821 | ₩40,419 | ₩39,821 | ₩40,062 | +0.60% | 5.7천 |
|---|
| 2026.08.13 | ₩40,089 | ₩40,122 | ₩39,686 | ₩39,741 | -0.87% | 1.8만 |
|---|
| 2026.08.12 | ₩41,173 | ₩41,173 | ₩40,557 | ₩40,722 | -1.10% | 2.2만 |
|---|
| 2026.08.11 | ₩41,106 | ₩41,106 | ₩40,359 | ₩40,551 | -1.35% | 8.9천 |
|---|
| 2026.08.10 | ₩41,173 | ₩41,333 | ₩40,761 | ₩41,159 | -0.03% | 1.2만 |
|---|
| 2026.08.07 | ₩40,383 | ₩40,825 | ₩40,350 | ₩40,617 | +0.58% | 9.9천 |
|---|
| 2026.08.06 | ₩39,447 | ₩39,803 | ₩39,099 | ₩39,199 | -0.63% | 3.9만 |
|---|
| 2026.08.05 | ₩39,433 | ₩39,701 | ₩39,273 | ₩39,412 | -0.05% | 1.4만 |
|---|
| 2026.08.04 | ₩37,747 | ₩38,577 | ₩37,747 | ₩38,462 | +1.89% | 4.1만 |
|---|
| 2026.08.03 | ₩36,275 | ₩37,339 | ₩36,055 | ₩36,670 | +1.09% | 3.2만 |
|---|
| 2026.07.31 | ₩36,516 | ₩36,516 | ₩35,914 | ₩36,376 | -0.38% | 1.1만 |
|---|
| 2026.07.30 | ₩35,994 | ₩36,449 | ₩35,994 | ₩36,449 | +1.26% | 3.2천 |
|---|
| 2026.07.29 | ₩35,165 | ₩35,165 | ₩34,589 | ₩34,997 | -0.48% | 4천 |
|---|
| 2026.07.28 | ₩34,791 | ₩35,352 | ₩34,743 | ₩35,182 | +1.12% | 2.7만 |
|---|
| 2026.07.27 | ₩35,780 | ₩35,866 | ₩35,365 | ₩35,586 | -0.54% | 2.1만 |
|---|
| 2026.07.24 | ₩35,474 | ₩35,740 | ₩35,379 | ₩35,392 | -0.23% | 9.8천 |
|---|
| 2026.07.23 | ₩36,262 | ₩36,396 | ₩35,606 | ₩35,891 | -1.02% | 2.2만 |
|---|
| 2026.07.22 | ₩36,128 | ₩36,476 | ₩36,128 | ₩36,469 | +0.94% | 1.7만 |
|---|
| 2026.07.21 | ₩35,198 | ₩35,901 | ₩35,198 | ₩35,811 | +1.74% | 7.6천 |
|---|
| 2026.07.20 | ₩34,656 | ₩34,656 | ₩32,114 | ₩34,266 | -1.13% | 4.5만 |
|---|
| 2026.07.17 | ₩34,201 | ₩35,044 | ₩34,188 | ₩34,770 | +1.66% | 3.8만 |
|---|
| 2026.07.16 | ₩35,874 | ₩35,874 | ₩35,138 | ₩35,182 | -1.93% | 3.1만 |
|---|
| 2026.07.15 | ₩36,704 | ₩36,704 | ₩35,680 | ₩36,229 | -1.29% | 1.7만 |
|---|
| 2026.07.14 | ₩36,637 | ₩36,958 | ₩35,272 | ₩36,621 | -0.04% | 2.8만 |
|---|
| 2026.07.13 | ₩36,088 | ₩36,101 | ₩35,282 | ₩35,459 | -1.74% | 2.3만 |
|---|
| 2026.07.10 | ₩36,626 | ₩36,753 | ₩36,396 | ₩36,710 | +0.23% | 5.9천 |
|---|
| 2026.07.09 | ₩36,369 | ₩36,683 | ₩36,249 | ₩36,530 | +0.44% | 7.3천 |
|---|
| 2026.07.08 | ₩35,299 | ₩36,115 | ₩35,111 | ₩35,981 | +1.93% | 7.9만 |
|---|
| 2026.07.07 | ₩38,175 | ₩38,175 | ₩37,026 | ₩37,188 | -2.59% | 1.9만 |
|---|
| 2026.07.06 | ₩38,617 | ₩38,791 | ₩38,545 | ₩38,744 | +0.33% | 9.2천 |
|---|
| 2026.07.02 | ₩38,510 | ₩39,326 | ₩38,216 | ₩38,517 | +0.02% | 6.5천 |
|---|
| 2026.07.01 | ₩38,109 | ₩38,978 | ₩38,109 | ₩38,444 | +0.88% | 5.1천 |
|---|
| 2026.06.30 | ₩38,604 | ₩39,018 | ₩38,604 | ₩38,828 | +0.58% | 3.6만 |
|---|
| 2026.06.29 | ₩38,510 | ₩38,510 | ₩37,707 | ₩38,260 | -0.65% | 1.4만 |
|---|
| 2026.06.26 | ₩38,577 | ₩39,089 | ₩38,577 | ₩38,715 | +0.36% | 9.8천 |
|---|
| 2026.06.25 | ₩39,888 | ₩39,888 | ₩39,340 | ₩39,443 | -1.12% | 6.9천 |
|---|
| 2026.06.24 | ₩39,594 | ₩40,142 | ₩39,005 | ₩39,266 | -0.83% | 1.8만 |
|---|
| 2026.06.23 | ₩40,383 | ₩40,557 | ₩39,928 | ₩40,211 | -0.43% | 9.2천 |
|---|
| 2026.06.22 | ₩41,869 | ₩42,665 | ₩41,723 | ₩42,413 | +1.30% | 1.7만 |
|---|
| 2026.06.18 | ₩42,926 | ₩42,926 | ₩42,216 | ₩42,444 | -1.12% | 1.6만 |
|---|
| 2026.06.17 | ₩43,086 | ₩43,856 | ₩42,578 | ₩42,721 | -0.85% | 2.5만 |
|---|
| 2026.06.16 | ₩43,260 | ₩43,835 | ₩43,126 | ₩43,192 | -0.16% | 8.3천 |
|---|
| 2026.06.15 | ₩43,501 | ₩43,849 | ₩43,130 | ₩43,241 | -0.60% | 8.8천 |
|---|
| 2026.06.12 | ₩41,681 | ₩42,136 | ₩41,641 | ₩41,875 | +0.47% | 1.5만 |
|---|
| 2026.06.11 | ₩38,376 | ₩40,604 | ₩38,376 | ₩40,604 | +5.81% | 1.1만 |
|---|
| 2026.06.10 | ₩38,804 | ₩39,313 | ₩38,175 | ₩38,321 | -1.24% | 1.1만 |
|---|
| 2026.06.09 | ₩40,009 | ₩41,387 | ₩39,032 | ₩39,286 | -1.81% | 3.3만 |
|---|
| 2026.06.08 | ₩39,754 | ₩39,982 | ₩39,242 | ₩39,368 | -0.97% | 1.9만 |
|---|
| 2026.06.05 | ₩41,775 | ₩41,775 | ₩39,821 | ₩39,891 | -4.51% | 1.1만 |
|---|
| 2026.06.04 | ₩43,086 | ₩43,086 | ₩42,562 | ₩42,867 | -0.51% | 9.6천 |
|---|
| 2026.06.03 | ₩43,809 | ₩44,116 | ₩43,516 | ₩43,728 | -0.18% | 3.5만 |
|---|
| 2026.06.02 | ₩44,050 | ₩44,719 | ₩43,086 | ₩44,535 | +1.10% | 1.6만 |
|---|
| 2026.06.01 | ₩42,832 | ₩43,688 | ₩42,832 | ₩43,548 | +1.67% | 1.7만 |
|---|
| 2026.05.29 | ₩43,702 | ₩43,795 | ₩43,165 | ₩43,374 | -0.75% | 2.4만 |
|---|
| 2026.05.28 | ₩43,006 | ₩44,103 | ₩42,872 | ₩43,956 | +2.21% | 2.4만 |
|---|
| 2026.05.27 | ₩43,287 | ₩43,421 | ₩42,919 | ₩43,320 | +0.08% | 1.5만 |
|---|
| 2026.05.26 | ₩43,568 | ₩43,973 | ₩43,367 | ₩43,956 | +0.89% | 1.5만 |
|---|
| 2026.05.22 | ₩42,859 | ₩42,926 | ₩42,326 | ₩42,774 | -0.20% | 1.6만 |
|---|
| 2026.05.21 | ₩41,895 | ₩42,845 | ₩41,654 | ₩42,497 | +1.44% | 9.7천 |
|---|
| 2026.05.20 | ₩41,855 | ₩42,710 | ₩41,574 | ₩42,571 | +1.71% | 1.8만 |
|---|
| 2026.05.19 | ₩42,457 | ₩42,457 | ₩41,009 | ₩41,345 | -2.62% | 1.6만 |
|---|
| 2026.05.18 | ₩43,340 | ₩43,340 | ₩42,243 | ₩42,448 | -2.06% | 1.7만 |
|---|
| 2026.05.15 | ₩43,434 | ₩43,434 | ₩42,832 | ₩43,093 | -0.79% | 2.5만 |
|---|
| 2026.05.14 | ₩46,298 | ₩46,298 | ₩45,120 | ₩45,295 | -2.16% | 5.8만 |
|---|
| 2026.05.13 | ₩46,699 | ₩47,173 | ₩46,538 | ₩46,920 | +0.47% | 1.8만 |
|---|
| 2026.05.12 | ₩45,923 | ₩46,217 | ₩45,174 | ₩46,130 | +0.45% | 1.9만 |
|---|
| 2026.05.11 | ₩46,391 | ₩46,913 | ₩46,391 | ₩46,659 | +0.58% | 4.6만 |
|---|
| 2026.05.08 | ₩45,883 | ₩46,017 | ₩45,455 | ₩45,843 | -0.09% | 1.3만 |
|---|
| 2026.05.07 | ₩46,699 | ₩46,826 | ₩45,174 | ₩45,457 | -2.66% | 3만 |
|---|
| 2026.05.06 | ₩45,307 | ₩45,829 | ₩45,214 | ₩45,789 | +1.06% | 1.2만 |
|---|
| 2026.05.05 | ₩43,434 | ₩43,528 | ₩43,113 | ₩43,401 | -0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩43,247 | ₩43,327 | ₩41,882 | ₩42,544 | -1.62% | 2만 |
|---|
| 2026.05.01 | ₩43,407 | ₩43,568 | ₩43,140 | ₩43,354 | -0.12% | 2.6만 |
|---|
| 2026.04.30 | ₩42,926 | ₩43,434 | ₩42,817 | ₩43,360 | +1.01% | 9.1천 |
|---|
| 2026.04.29 | ₩42,417 | ₩42,464 | ₩42,063 | ₩42,203 | -0.50% | 8.1천 |
|---|
| 2026.04.28 | ₩42,310 | ₩42,310 | ₩41,614 | ₩41,795 | -1.22% | 7.3천 |
|---|
| 2026.04.27 | ₩42,952 | ₩42,999 | ₩42,538 | ₩42,845 | -0.25% | 1.4만 |
|---|
| 2026.04.24 | ₩43,153 | ₩43,287 | ₩42,879 | ₩42,952 | -0.47% | 7.5천 |
|---|
| 2026.04.23 | ₩43,581 | ₩43,874 | ₩42,599 | ₩42,899 | -1.57% | 1.5만 |
|---|
| 2026.04.22 | ₩44,424 | ₩44,705 | ₩44,250 | ₩44,559 | +0.30% | 1.2만 |
|---|
| 2026.04.21 | ₩44,732 | ₩44,732 | ₩43,528 | ₩43,528 | -2.69% | 1.2만 |
|---|
| 2026.04.20 | ₩44,652 | ₩45,093 | ₩44,596 | ₩44,899 | +0.55% | 1.4만 |
|---|
| 2026.04.17 | ₩44,959 | ₩45,548 | ₩44,826 | ₩45,099 | +0.31% | 4.2만 |
|---|
| 2026.04.16 | ₩44,264 | ₩44,384 | ₩43,862 | ₩44,384 | +0.27% | 1.4만 |
|---|
| 2026.04.15 | ₩43,929 | ₩43,929 | ₩43,662 | ₩43,675 | -0.58% | 1.3만 |
|---|
| 2026.04.14 | ₩44,277 | ₩44,456 | ₩44,090 | ₩44,384 | +0.24% | 2만 |
|---|
| 2026.04.13 | ₩42,069 | ₩43,795 | ₩42,069 | ₩43,769 | +4.04% | 2.7만 |
|---|
| 2026.04.10 | ₩42,792 | ₩43,046 | ₩42,792 | ₩42,832 | +0.09% | 8천 |
|---|
| 2026.04.09 | ₩42,511 | ₩42,774 | ₩42,042 | ₩42,364 | -0.35% | 1.4만 |
|---|
| 2026.04.08 | ₩43,822 | ₩44,839 | ₩42,337 | ₩42,591 | -2.81% | 1.4만 |
|---|
| 2026.04.07 | ₩40,062 | ₩40,263 | ₩39,487 | ₩40,035 | -0.07% | 9만 |
|---|
| 2026.04.06 | ₩39,875 | ₩40,116 | ₩39,808 | ₩39,902 | +0.07% | 2.8만 |
|---|
| 2026.04.02 | ₩39,206 | ₩40,295 | ₩39,206 | ₩39,987 | +1.99% | 1.2만 |
|---|
| 2026.04.01 | ₩40,516 | ₩40,825 | ₩40,185 | ₩40,417 | -0.24% | 1.2만 |
|---|
| 2026.03.31 | ₩38,898 | ₩39,952 | ₩38,858 | ₩39,952 | +2.71% | 8.4천 |
|---|
| 2026.03.30 | ₩39,206 | ₩39,206 | ₩37,952 | ₩38,193 | -2.58% | 2.3만 |
|---|
| 2026.03.27 | ₩38,202 | ₩38,807 | ₩37,961 | ₩38,323 | +0.32% | 8.9천 |
|---|
| 2026.03.26 | ₩38,443 | ₩38,818 | ₩37,894 | ₩37,961 | -1.25% | 1.8만 |
|---|
| 2026.03.25 | ₩39,554 | ₩39,835 | ₩39,527 | ₩39,674 | +0.30% | 1.4만 |
|---|
| 2026.03.24 | ₩37,667 | ₩38,523 | ₩37,358 | ₩38,363 | +1.85% | 2.3만 |
|---|
| 2026.03.23 | ₩37,560 | ₩38,403 | ₩37,346 | ₩37,908 | +0.93% | 1.6만 |
|---|
| 2026.03.20 | ₩37,734 | ₩37,734 | ₩35,673 | ₩36,294 | -3.82% | 2.3만 |
|---|
| 2026.03.19 | ₩37,359 | ₩38,269 | ₩36,409 | ₩38,042 | +1.83% | 10.2만 |
|---|
| 2026.03.18 | ₩40,276 | ₩40,397 | ₩39,741 | ₩39,741 | -1.33% | 1.8만 |
|---|
| 2026.03.17 | ₩41,614 | ₩41,748 | ₩41,137 | ₩41,440 | -0.42% | 2.8만 |
|---|
| 2026.03.16 | ₩41,320 | ₩41,594 | ₩40,949 | ₩41,360 | +0.10% | 2.9만 |
|---|
| 2026.03.13 | ₩41,949 | ₩42,243 | ₩40,410 | ₩40,464 | -3.54% | 2.3만 |
|---|
| 2026.03.12 | ₩42,819 | ₩42,819 | ₩42,203 | ₩42,309 | -1.19% | 9.4천 |
|---|
| 2026.03.11 | ₩43,394 | ₩43,809 | ₩42,832 | ₩43,450 | +0.13% | 1.4만 |
|---|
| 2026.03.10 | ₩43,320 | ₩44,518 | ₩43,320 | ₩43,608 | +0.66% | 2.4만 |
|---|
| 2026.03.09 | ₩40,985 | ₩42,926 | ₩40,684 | ₩42,671 | +4.11% | 3.7만 |
|---|
| 2026.03.06 | ₩41,815 | ₩42,738 | ₩41,628 | ₩41,822 | +0.02% | 3.8만 |
|---|
| 2026.03.05 | ₩44,170 | ₩44,170 | ₩42,370 | ₩42,845 | -3.00% | 3만 |
|---|
| 2026.03.04 | ₩45,374 | ₩45,588 | ₩44,826 | ₩45,441 | +0.15% | 3.5만 |
|---|
| 2026.03.03 | ₩45,736 | ₩47,957 | ₩41,681 | ₩44,464 | -2.78% | 4.5만 |
|---|
| 2026.03.02 | ₩45,843 | ₩48,519 | ₩45,843 | ₩48,519 | +5.84% | 2.8만 |
|---|
| 2026.02.27 | ₩49,027 | ₩49,402 | ₩48,773 | ₩49,067 | +0.08% | 3.3만 |
|---|
| 2026.02.26 | ₩47,796 | ₩47,943 | ₩46,953 | ₩47,850 | +0.11% | 3.2만 |
|---|
| 2026.02.25 | ₩48,224 | ₩48,693 | ₩47,957 | ₩48,465 | +0.50% | 2.9만 |
|---|
| 2026.02.24 | ₩45,334 | ₩46,391 | ₩45,013 | ₩46,267 | +2.06% | 1.9만 |
|---|
| 2026.02.23 | ₩44,852 | ₩45,749 | ₩44,852 | ₩45,562 | +1.58% | 2.9만 |
|---|
| 2026.02.20 | ₩43,514 | ₩44,812 | ₩43,514 | ₩44,772 | +2.89% | 2.5만 |
|---|
| 2026.02.19 | ₩43,394 | ₩43,822 | ₩42,885 | ₩43,706 | +0.72% | 1.4만 |
|---|
| 2026.02.18 | ₩45,160 | ₩45,160 | ₩43,488 | ₩44,183 | -2.16% | 5.8만 |
|---|
| 2026.02.17 | ₩43,193 | ₩43,407 | ₩42,190 | ₩43,073 | -0.28% | 2.4만 |
|---|
| 2026.02.13 | ₩43,474 | ₩44,210 | ₩43,019 | ₩43,996 | +1.20% | 1.6만 |
|---|
| 2026.02.12 | ₩45,682 | ₩45,682 | ₩42,926 | ₩43,474 | -4.83% | 4.5만 |
|---|
| 2026.02.11 | ₩44,933 | ₩45,334 | ₩43,648 | ₩45,227 | +0.66% | 1.8만 |
|---|
| 2026.02.10 | ₩43,956 | ₩43,956 | ₩42,849 | ₩43,809 | -0.33% | 2.5만 |
|---|
| 2026.02.09 | ₩43,193 | ₩44,076 | ₩43,113 | ₩44,009 | +1.89% | 3.7만 |
|---|
| 2026.02.06 | ₩41,895 | ₩42,745 | ₩41,895 | ₩42,725 | +1.98% | 2.8만 |
|---|
| 2026.02.05 | ₩41,507 | ₩42,016 | ₩40,798 | ₩40,892 | -1.48% | 18.3만 |
|---|
| 2026.02.04 | ₩45,067 | ₩45,067 | ₩42,190 | ₩43,417 | -3.66% | 6만 |
|---|
| 2026.02.03 | ₩43,755 | ₩44,610 | ₩43,755 | ₩44,571 | +1.87% | 2.9만 |
|---|
| 2026.02.02 | ₩42,016 | ₩42,749 | ₩41,922 | ₩42,364 | +0.83% | 6.6만 |
|---|
| 2026.01.30 | ₩44,170 | ₩44,396 | ₩42,029 | ₩42,417 | -3.97% | 10.1만 |
|---|
| 2026.01.29 | ₩48,693 | ₩48,693 | ₩45,936 | ₩47,542 | -2.36% | 5.2만 |
|---|
| 2026.01.28 | ₩47,007 | ₩47,308 | ₩46,445 | ₩47,112 | +0.22% | 5.7만 |
|---|
| 2026.01.27 | ₩45,588 | ₩46,779 | ₩45,562 | ₩46,743 | +2.53% | 5만 |
|---|
| 2026.01.26 | ₩46,886 | ₩47,582 | ₩45,776 | ₩46,070 | -1.74% | 11.9만 |
|---|
| 2026.01.23 | ₩44,906 | ₩45,682 | ₩44,716 | ₩45,618 | +1.59% | 6.5만 |
|---|
| 2026.01.22 | ₩43,822 | ₩45,026 | ₩43,782 | ₩44,559 | +1.68% | 4.5만 |
|---|
| 2026.01.21 | ₩43,876 | ₩44,344 | ₩43,217 | ₩43,782 | -0.21% | 2.9만 |
|---|
| 2026.01.20 | ₩42,230 | ₩43,501 | ₩42,150 | ₩42,859 | +1.49% | 6.9만 |
|---|
| 2026.01.16 | ₩41,761 | ₩42,123 | ₩41,547 | ₩41,989 | +0.54% | 4.7만 |
|---|
| 2026.01.15 | ₩42,899 | ₩43,193 | ₩42,558 | ₩43,046 | +0.34% | 8만 |
|---|
| 2026.01.14 | ₩42,337 | ₩43,782 | ₩41,962 | ₩42,966 | +1.49% | 5.7만 |
|---|
| 2026.01.13 | ₩42,618 | ₩42,618 | ₩41,935 | ₩42,215 | -0.95% | 7.5만 |
|---|
| 2026.01.12 | ₩41,735 | ₩42,966 | ₩41,634 | ₩42,594 | +2.06% | 12.2만 |
|---|
| 2026.01.09 | ₩39,995 | ₩40,731 | ₩39,995 | ₩40,671 | +1.69% | 2.2만 |
|---|
| 2026.01.08 | ₩39,219 | ₩39,728 | ₩39,219 | ₩39,527 | +0.78% | 2.5만 |
|---|
| 2026.01.07 | ₩40,691 | ₩40,691 | ₩40,142 | ₩40,488 | -0.50% | 3.2만 |
|---|
| 2026.01.06 | ₩40,116 | ₩40,985 | ₩40,116 | ₩40,897 | +1.95% | 4.7만 |
|---|
| 2026.01.05 | ₩38,871 | ₩39,621 | ₩38,724 | ₩39,311 | +1.13% | 6만 |
|---|
| 2026.01.02 | ₩37,975 | ₩38,068 | ₩37,603 | ₩38,068 | +0.25% | 1.7만 |
|---|
| 2025.12.31 | ₩37,319 | ₩37,319 | ₩36,985 | ₩37,168 | -0.41% | 1.6만 |
|---|
| 2025.12.30 | ₩37,640 | ₩37,640 | ₩37,332 | ₩37,466 | -0.46% | 3.4만 |
|---|
| 2025.12.29 | ₩37,252 | ₩37,279 | ₩36,717 | ₩36,811 | -1.19% | 1.9만 |
|---|
| 2025.12.26 | ₩38,175 | ₩38,563 | ₩37,967 | ₩38,463 | +0.75% | 2.7만 |
|---|
| 2025.12.24 | ₩37,373 | ₩37,761 | ₩37,373 | ₩37,679 | +0.82% | 4.7천 |
|---|
| 2025.12.23 | ₩37,185 | ₩37,426 | ₩36,891 | ₩37,287 | +0.27% | 2.7만 |
|---|
| 2025.12.22 | ₩36,262 | ₩37,466 | ₩36,262 | ₩36,837 | +1.59% | 14.5만 |
|---|
| 2025.12.19 | ₩35,733 | ₩36,088 | ₩35,646 | ₩35,740 | +0.02% | 9.3천 |
|---|
| 2025.12.18 | ₩35,032 | ₩35,506 | ₩35,032 | ₩35,379 | +0.99% | 9.5천 |
|---|
| 2025.12.17 | ₩35,325 | ₩35,466 | ₩34,937 | ₩35,105 | -0.62% | 1.1만 |
|---|
| 2025.12.16 | ₩34,563 | ₩34,630 | ₩34,362 | ₩34,382 | -0.52% | 4.8천 |
|---|
| 2025.12.15 | ₩35,058 | ₩35,058 | ₩34,603 | ₩34,699 | -1.02% | 9.4천 |
|---|
| 2025.12.12 | ₩35,553 | ₩35,553 | ₩34,496 | ₩34,861 | -1.95% | 1만 |
|---|
| 2025.12.11 | ₩34,803 | ₩35,720 | ₩34,656 | ₩35,222 | +1.20% | 1.4만 |
|---|
| 2025.12.10 | ₩34,656 | ₩34,853 | ₩34,322 | ₩34,853 | +0.57% | 9.9천 |
|---|
| 2025.12.09 | ₩33,987 | ₩34,830 | ₩33,971 | ₩34,326 | +1.00% | 1.4만 |
|---|
| 2025.12.08 | ₩34,817 | ₩34,817 | ₩34,469 | ₩34,567 | -0.72% | 1.9만 |
|---|
| 2025.12.05 | ₩34,803 | ₩35,459 | ₩34,536 | ₩34,656 | -0.42% | 3.6만 |
|---|
| 2025.12.04 | ₩33,894 | ₩34,803 | ₩33,845 | ₩34,088 | +0.57% | 7.5만 |
|---|
| 2025.12.03 | ₩33,960 | ₩34,134 | ₩33,720 | ₩34,134 | +0.51% | 1.6만 |
|---|
| 2025.12.02 | ₩34,054 | ₩34,054 | ₩33,519 | ₩33,706 | -1.02% | 9.5천 |
|---|
| 2025.12.01 | ₩34,121 | ₩34,201 | ₩33,942 | ₩34,027 | -0.27% | 7.2천 |
|---|
| 2025.11.28 | ₩33,556 | ₩33,813 | ₩33,556 | ₩33,720 | +0.49% | 1.6천 |
|---|
| 2025.11.26 | ₩32,736 | ₩33,683 | ₩32,736 | ₩32,976 | +0.73% | 1.5만 |
|---|
| 2025.11.25 | ₩32,047 | ₩32,424 | ₩32,047 | ₩32,368 | +1.00% | 1.2천 |
|---|
| 2025.11.24 | ₩31,458 | ₩31,893 | ₩31,458 | ₩31,893 | +1.38% | 7.7천 |
|---|
| 2025.11.21 | ₩31,445 | ₩31,445 | ₩30,602 | ₩31,304 | -0.45% | 6.3천 |
|---|
| 2025.11.20 | ₩33,158 | ₩33,158 | ₩31,753 | ₩31,829 | -4.01% | 6.3천 |
|---|
| 2025.11.19 | ₩32,930 | ₩33,225 | ₩32,649 | ₩32,899 | -0.09% | 8.7천 |
|---|
| 2025.11.18 | ₩32,087 | ₩32,355 | ₩31,927 | ₩32,147 | +0.19% | 9.5천 |
|---|
| 2025.11.17 | ₩33,064 | ₩33,184 | ₩32,529 | ₩32,717 | -1.05% | 9.1천 |
|---|
| 2025.11.14 | ₩32,301 | ₩32,903 | ₩32,020 | ₩32,716 | +1.28% | 7.3천 |
|---|
| 2025.11.13 | ₩33,374 | ₩33,528 | ₩32,783 | ₩32,922 | -1.36% | 9.1천 |
|---|
| 2025.11.12 | ₩32,609 | ₩32,836 | ₩32,469 | ₩32,711 | +0.31% | 5천 |
|---|
| 2025.11.11 | ₩32,502 | ₩32,729 | ₩32,455 | ₩32,582 | +0.25% | 4.2만 |
|---|
| 2025.11.10 | ₩32,274 | ₩32,636 | ₩32,244 | ₩32,636 | +1.12% | 7.3천 |
|---|
| 2025.11.07 | ₩31,124 | ₩31,886 | ₩31,124 | ₩31,807 | +2.20% | 5.1천 |
|---|
| 2025.11.06 | ₩31,418 | ₩31,418 | ₩30,977 | ₩31,062 | -1.13% | 3.6천 |
|---|
| 2025.11.05 | ₩30,629 | ₩31,061 | ₩30,629 | ₩31,043 | +1.35% | 9.5천 |
|---|
| 2025.11.04 | ₩30,776 | ₩30,776 | ₩30,274 | ₩30,354 | -1.37% | 1.8만 |
|---|
| 2025.11.03 | ₩32,070 | ₩32,070 | ₩31,619 | ₩31,619 | -1.41% | 1.6만 |
|---|
| 2025.10.31 | ₩32,622 | ₩32,709 | ₩32,562 | ₩32,582 | -0.12% | 3.7천 |
|---|
| 2025.10.30 | ₩32,948 | ₩33,332 | ₩32,930 | ₩33,158 | +0.64% | 1.2만 |
|---|
| 2025.10.29 | ₩33,059 | ₩33,372 | ₩32,998 | ₩32,998 | -0.18% | 4.7천 |
|---|
| 2025.10.28 | ₩32,114 | ₩32,368 | ₩31,579 | ₩32,261 | +0.46% | 9천 |
|---|
| 2025.10.27 | ₩32,903 | ₩32,903 | ₩32,274 | ₩32,382 | -1.59% | 1.9만 |
|---|
| 2025.10.24 | ₩32,770 | ₩33,171 | ₩32,700 | ₩32,902 | +0.40% | 1.6만 |
|---|
| 2025.10.23 | ₩32,208 | ₩32,663 | ₩32,208 | ₩32,522 | +0.98% | 5.7천 |
|---|
| 2025.10.22 | ₩31,525 | ₩31,739 | ₩31,298 | ₩31,589 | +0.20% | 1.2만 |
|---|
| 2025.10.21 | ₩32,555 | ₩32,555 | ₩31,699 | ₩31,849 | -2.17% | 2.5만 |
|---|
| 2025.10.20 | ₩33,117 | ₩33,370 | ₩32,877 | ₩33,283 | +0.50% | 8.6천 |
|---|
| 2025.10.17 | ₩33,104 | ₩33,171 | ₩32,569 | ₩32,663 | -1.33% | 1.9만 |
|---|
| 2025.10.16 | ₩34,121 | ₩34,295 | ₩33,452 | ₩33,733 | -1.14% | 2.6만 |
|---|
| 2025.10.15 | ₩34,723 | ₩34,723 | ₩34,134 | ₩34,357 | -1.06% | 1.4만 |
|---|
| 2025.10.14 | ₩34,134 | ₩34,911 | ₩33,559 | ₩34,569 | +1.27% | 3.1만 |
|---|
| 2025.10.13 | ₩34,656 | ₩36,275 | ₩34,509 | ₩35,282 | +1.81% | 4.8만 |
|---|
| 2025.10.10 | ₩33,599 | ₩33,639 | ₩32,167 | ₩32,167 | -4.26% | 3.1만 |
|---|