시장 데이터를 불러오는 중
전체 종목
Global X E-commerce ETF 과거 주가
Global X E-commerce ETF · EBIZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X E-commerce ETF · EBIZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,631 | ₩38,785 | ₩38,551 | ₩38,785 | +0.40% | 2.6천 |
| 2026.10.08 | ₩37,547 | ₩38,079 | ₩37,547 | ₩38,079 | +1.42% | 500 |
| 2026.10.07 | ₩37,561 | ₩37,741 | ₩37,320 | ₩37,609 | +0.13% | 1.2천 |
| 2026.10.06 | ₩37,922 | ₩37,922 | ₩37,654 | ₩37,732 | -0.50% | 2.4천 |
| 2026.10.05 | ₩37,279 | ₩37,775 | ₩37,279 | ₩37,775 | +1.33% | 1.2천 |
| 2026.10.02 | ₩36,998 | ₩37,084 | ₩36,931 | ₩37,084 | +0.23% | 1천 |
| 2026.10.01 | ₩37,467 | ₩37,467 | ₩37,012 | ₩37,159 | -0.82% | 3.9천 |
| 2026.09.30 | ₩37,387 | ₩37,614 | ₩37,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,337 |
| -0.13% |
| 2천 |
| 2026.09.29 | ₩37,105 | ₩37,123 | ₩36,731 | ₩37,123 | +0.05% | 3.9천 |
|---|
| 2026.09.28 | ₩37,186 | ₩37,186 | ₩36,771 | ₩37,048 | -0.37% | 6.5천 |
|---|
| 2026.09.25 | ₩37,253 | ₩37,561 | ₩37,245 | ₩37,428 | +0.47% | 1.3천 |
|---|
| 2026.09.24 | ₩37,534 | ₩37,574 | ₩37,440 | ₩37,547 | +0.04% | 2.8천 |
|---|
| 2026.09.23 | ₩38,230 | ₩38,230 | ₩37,440 | ₩37,653 | -1.51% | 1.3천 |
|---|
| 2026.09.22 | ₩38,819 | ₩38,819 | ₩38,490 | ₩38,490 | -0.85% | 900 |
|---|
| 2026.09.21 | ₩38,176 | ₩38,417 | ₩38,016 | ₩38,417 | +0.63% | 1.1천 |
|---|
| 2026.09.18 | ₩37,949 | ₩38,056 | ₩37,909 | ₩37,909 | -0.11% | 900 |
|---|
| 2026.09.17 | ₩38,364 | ₩38,364 | ₩37,989 | ₩37,989 | -0.98% | 700 |
|---|
| 2026.09.16 | ₩38,203 | ₩38,243 | ₩37,868 | ₩37,922 | -0.74% | 3천 |
|---|
| 2026.09.15 | ₩38,645 | ₩38,645 | ₩38,270 | ₩38,270 | -0.97% | 5.8천 |
|---|
| 2026.09.14 | ₩38,216 | ₩38,658 | ₩38,216 | ₩38,658 | +1.16% | 900 |
|---|
| 2026.09.11 | ₩38,203 | ₩38,203 | ₩38,029 | ₩38,042 | -0.42% | 700 |
|---|
| 2026.09.10 | ₩37,467 | ₩37,828 | ₩37,400 | ₩37,561 | +0.25% | 700 |
|---|
| 2026.09.09 | ₩37,614 | ₩37,701 | ₩37,562 | ₩37,641 | +0.07% | 1.9천 |
|---|
| 2026.09.08 | ₩39,127 | ₩39,127 | ₩38,417 | ₩38,417 | -1.81% | 6.6천 |
|---|
| 2026.09.04 | ₩39,555 | ₩39,555 | ₩39,465 | ₩39,465 | -0.23% | 800 |
|---|
| 2026.09.03 | ₩39,836 | ₩39,836 | ₩39,388 | ₩39,548 | -0.72% | 3.2천 |
|---|
| 2026.09.02 | ₩39,341 | ₩39,528 | ₩39,341 | ₩39,528 | +0.48% | 800 |
|---|
| 2026.09.01 | ₩39,528 | ₩39,528 | ₩39,327 | ₩39,334 | -0.49% | 3.2천 |
|---|
| 2026.08.31 | ₩40,291 | ₩40,291 | ₩39,882 | ₩39,882 | -1.02% | 900 |
|---|
| 2026.08.28 | ₩40,665 | ₩40,697 | ₩40,653 | ₩40,697 | +0.08% | 800 |
|---|
| 2026.08.27 | ₩40,492 | ₩40,492 | ₩40,050 | ₩40,157 | -0.83% | 2.8만 |
|---|
| 2026.08.26 | ₩40,726 | ₩40,726 | ₩40,566 | ₩40,591 | -0.33% | 600 |
|---|
| 2026.08.25 | ₩40,987 | ₩41,255 | ₩40,987 | ₩41,242 | +0.62% | 1.3천 |
|---|
| 2026.08.24 | ₩40,559 | ₩40,927 | ₩40,559 | ₩40,915 | +0.88% | 2.6천 |
|---|
| 2026.08.21 | ₩40,572 | ₩40,713 | ₩40,572 | ₩40,645 | +0.18% | 1.6천 |
|---|
| 2026.08.20 | ₩40,574 | ₩40,766 | ₩40,574 | ₩40,766 | +0.48% | 500 |
|---|
| 2026.08.19 | ₩40,713 | ₩41,088 | ₩40,713 | ₩41,034 | +0.79% | 2.1천 |
|---|
| 2026.08.18 | ₩40,378 | ₩40,378 | ₩40,137 | ₩40,137 | -0.60% | 1.1천 |
|---|
| 2026.08.17 | ₩40,907 | ₩40,907 | ₩40,066 | ₩40,066 | -2.05% | 600 |
|---|
| 2026.08.14 | ₩40,894 | ₩41,007 | ₩40,894 | ₩40,903 | +0.02% | 3.3천 |
|---|
| 2026.08.13 | ₩41,041 | ₩41,104 | ₩40,459 | ₩41,104 | +0.15% | 7.5천 |
|---|
| 2026.08.12 | ₩40,995 | ₩41,074 | ₩40,947 | ₩41,074 | +0.19% | 2천 |
|---|
| 2026.08.11 | ₩41,950 | ₩41,950 | ₩41,871 | ₩41,871 | -0.19% | 400 |
|---|
| 2026.08.10 | ₩41,831 | ₩42,013 | ₩41,737 | ₩42,013 | +0.44% | 3.6천 |
|---|
| 2026.08.07 | ₩41,710 | ₩42,058 | ₩41,710 | ₩41,960 | +0.60% | 1.2천 |
|---|
| 2026.08.06 | ₩41,382 | ₩41,382 | ₩41,268 | ₩41,295 | -0.21% | 800 |
|---|
| 2026.08.05 | ₩42,353 | ₩42,353 | ₩41,737 | ₩41,883 | -1.11% | 7.1천 |
|---|
| 2026.08.04 | ₩41,175 | ₩41,717 | ₩41,175 | ₩41,711 | +1.30% | 3.3천 |
|---|
| 2026.08.03 | ₩40,974 | ₩41,442 | ₩40,867 | ₩41,416 | +1.08% | 1.5만 |
|---|
| 2026.07.31 | ₩40,405 | ₩40,432 | ₩40,345 | ₩40,412 | +0.02% | 1.4천 |
|---|
| 2026.07.30 | ₩40,425 | ₩40,425 | ₩40,104 | ₩40,412 | -0.03% | 3.4천 |
|---|
| 2026.07.29 | ₩40,519 | ₩41,376 | ₩40,519 | ₩40,797 | +0.69% | 2.9천 |
|---|
| 2026.07.28 | ₩40,331 | ₩40,698 | ₩40,305 | ₩40,698 | +0.91% | 4천 |
|---|
| 2026.07.27 | ₩39,113 | ₩39,689 | ₩39,113 | ₩39,662 | +1.40% | 5천 |
|---|
| 2026.07.24 | ₩38,136 | ₩38,457 | ₩38,136 | ₩38,377 | +0.63% | 1.5천 |
|---|
| 2026.07.23 | ₩37,761 | ₩38,033 | ₩37,761 | ₩38,033 | +0.72% | 1만 |
|---|
| 2026.07.22 | ₩38,739 | ₩38,745 | ₩38,431 | ₩38,483 | -0.66% | 3.3천 |
|---|
| 2026.07.21 | ₩39,327 | ₩39,381 | ₩39,160 | ₩39,234 | -0.24% | 5.9천 |
|---|
| 2026.07.20 | ₩39,425 | ₩39,756 | ₩39,401 | ₩39,467 | +0.11% | 2천 |
|---|
| 2026.07.17 | ₩39,401 | ₩39,461 | ₩39,152 | ₩39,279 | -0.31% | 2.9천 |
|---|
| 2026.07.16 | ₩39,568 | ₩39,829 | ₩39,568 | ₩39,829 | +0.66% | 1.3천 |
|---|
| 2026.07.15 | ₩39,716 | ₩39,716 | ₩39,515 | ₩39,515 | -0.51% | 3.1천 |
|---|
| 2026.07.14 | ₩38,899 | ₩38,979 | ₩38,872 | ₩38,979 | +0.21% | 1.2천 |
|---|
| 2026.07.13 | ₩38,886 | ₩39,113 | ₩38,685 | ₩38,685 | -0.52% | 2천 |
|---|
| 2026.07.10 | ₩39,060 | ₩39,060 | ₩38,805 | ₩38,805 | -0.65% | 2.6천 |
|---|
| 2026.07.09 | ₩37,748 | ₩38,400 | ₩37,668 | ₩38,400 | +1.73% | 7천 |
|---|
| 2026.07.08 | ₩38,099 | ₩38,099 | ₩37,708 | ₩38,040 | -0.15% | 800 |
|---|
| 2026.07.07 | ₩38,364 | ₩38,605 | ₩38,188 | ₩38,188 | -0.46% | 3.3천 |
|---|
| 2026.07.06 | ₩38,069 | ₩38,136 | ₩37,976 | ₩38,009 | -0.16% | 3.7천 |
|---|
| 2026.07.02 | ₩37,996 | ₩37,996 | ₩37,949 | ₩37,982 | -0.04% | 1.2천 |
|---|
| 2026.07.01 | ₩37,039 | ₩37,882 | ₩37,039 | ₩37,737 | +1.89% | 7.8천 |
|---|
| 2026.06.30 | ₩36,757 | ₩36,985 | ₩36,757 | ₩36,949 | +0.52% | 1.7천 |
|---|
| 2026.06.29 | ₩37,199 | ₩37,199 | ₩37,032 | ₩37,132 | -0.18% | 3.6천 |
|---|
| 2026.06.26 | ₩36,292 | ₩36,945 | ₩36,292 | ₩36,945 | +1.80% | 1.3천 |
|---|
| 2026.06.25 | ₩36,312 | ₩36,610 | ₩36,179 | ₩36,179 | -0.36% | 3.8천 |
|---|
| 2026.06.24 | ₩36,075 | ₩37,246 | ₩36,075 | ₩36,939 | +2.40% | 3.5천 |
|---|
| 2026.06.23 | ₩36,020 | ₩36,296 | ₩36,020 | ₩36,249 | +0.64% | 1.3천 |
|---|
| 2026.06.22 | ₩35,901 | ₩36,637 | ₩35,700 | ₩36,172 | +0.76% | 3.3천 |
|---|
| 2026.06.18 | ₩36,690 | ₩36,838 | ₩36,135 | ₩36,803 | +0.31% | 4.1천 |
|---|
| 2026.06.17 | ₩37,520 | ₩37,520 | ₩36,503 | ₩36,503 | -2.71% | 2천 |
|---|
| 2026.06.16 | ₩37,186 | ₩37,373 | ₩37,186 | ₩37,313 | +0.34% | 800 |
|---|
| 2026.06.15 | ₩36,864 | ₩37,387 | ₩36,864 | ₩36,976 | +0.30% | 3.4천 |
|---|
| 2026.06.12 | ₩36,637 | ₩36,637 | ₩36,289 | ₩36,429 | -0.57% | 1.2천 |
|---|
| 2026.06.11 | ₩35,954 | ₩36,463 | ₩35,901 | ₩36,454 | +1.39% | 1.6천 |
|---|
| 2026.06.10 | ₩36,235 | ₩36,557 | ₩36,139 | ₩36,139 | -0.27% | 3.1천 |
|---|
| 2026.06.09 | ₩36,664 | ₩36,978 | ₩36,195 | ₩36,650 | -0.04% | 2.4천 |
|---|
| 2026.06.08 | ₩36,383 | ₩36,530 | ₩36,168 | ₩36,342 | -0.11% | 1만 |
|---|
| 2026.06.05 | ₩36,998 | ₩36,998 | ₩36,396 | ₩36,491 | -1.37% | 2.6천 |
|---|
| 2026.06.04 | ₩37,159 | ₩37,487 | ₩37,092 | ₩37,146 | -0.04% | 4.6천 |
|---|
| 2026.06.03 | ₩36,945 | ₩36,945 | ₩36,757 | ₩36,838 | -0.29% | 900 |
|---|
| 2026.06.02 | ₩38,096 | ₩38,096 | ₩37,535 | ₩37,609 | -1.28% | 3.8천 |
|---|
| 2026.06.01 | ₩37,186 | ₩37,922 | ₩37,186 | ₩37,835 | +1.75% | 2.8천 |
|---|
| 2026.05.29 | ₩37,172 | ₩37,641 | ₩37,172 | ₩37,300 | +0.34% | 3.8천 |
|---|
| 2026.05.28 | ₩36,851 | ₩37,427 | ₩36,851 | ₩37,417 | +1.54% | 5.3천 |
|---|
| 2026.05.27 | ₩37,025 | ₩37,498 | ₩37,025 | ₩37,245 | +0.59% | 5.3천 |
|---|
| 2026.05.26 | ₩37,213 | ₩37,293 | ₩37,065 | ₩37,233 | +0.05% | 2.2천 |
|---|
| 2026.05.22 | ₩36,838 | ₩37,089 | ₩36,838 | ₩36,989 | +0.41% | 3.2천 |
|---|
| 2026.05.21 | ₩36,637 | ₩37,092 | ₩36,289 | ₩37,092 | +1.24% | 1천 |
|---|
| 2026.05.20 | ₩36,209 | ₩37,116 | ₩36,209 | ₩37,116 | +2.51% | 5천 |
|---|
| 2026.05.19 | ₩36,557 | ₩36,557 | ₩36,372 | ₩36,372 | -0.51% | 1.2천 |
|---|
| 2026.05.18 | ₩36,142 | ₩36,436 | ₩36,115 | ₩36,436 | +0.81% | 1.7천 |
|---|
| 2026.05.15 | ₩36,182 | ₩36,302 | ₩36,138 | ₩36,209 | +0.07% | 2.1천 |
|---|
| 2026.05.14 | ₩36,624 | ₩36,624 | ₩36,235 | ₩36,490 | -0.37% | 6.5천 |
|---|
| 2026.05.13 | ₩36,697 | ₩37,005 | ₩36,543 | ₩36,913 | +0.59% | 1.4천 |
|---|
| 2026.05.12 | ₩37,089 | ₩37,089 | ₩36,664 | ₩36,858 | -0.62% | 2.7천 |
|---|
| 2026.05.11 | ₩37,520 | ₩37,520 | ₩36,972 | ₩36,972 | -1.46% | 2.2천 |
|---|
| 2026.05.08 | ₩38,216 | ₩38,524 | ₩37,708 | ₩37,708 | -1.33% | 5.1천 |
|---|
| 2026.05.07 | ₩38,591 | ₩38,639 | ₩38,477 | ₩38,477 | -0.29% | 1.4천 |
|---|
| 2026.05.06 | ₩38,123 | ₩38,372 | ₩38,123 | ₩38,372 | +0.65% | 4.9천 |
|---|
| 2026.05.05 | ₩37,761 | ₩38,187 | ₩37,467 | ₩37,520 | -0.64% | 4.3천 |
|---|
| 2026.05.04 | ₩38,150 | ₩38,257 | ₩37,748 | ₩37,863 | -0.75% | 1.5천 |
|---|
| 2026.05.01 | ₩38,056 | ₩38,203 | ₩37,843 | ₩38,016 | -0.11% | 2.2천 |
|---|
| 2026.04.30 | ₩37,641 | ₩38,002 | ₩37,427 | ₩37,895 | +0.68% | 5.8천 |
|---|
| 2026.04.29 | ₩37,547 | ₩37,828 | ₩37,547 | ₩37,735 | +0.50% | 1.5천 |
|---|
| 2026.04.28 | ₩37,735 | ₩37,882 | ₩37,681 | ₩37,681 | -0.14% | 1.7천 |
|---|
| 2026.04.27 | ₩38,016 | ₩38,231 | ₩38,016 | ₩38,056 | +0.11% | 2.4천 |
|---|
| 2026.04.24 | ₩38,123 | ₩38,364 | ₩38,016 | ₩38,297 | +0.46% | 8.6천 |
|---|
| 2026.04.23 | ₩38,779 | ₩38,779 | ₩37,935 | ₩38,136 | -1.66% | 2.8천 |
|---|
| 2026.04.22 | ₩39,274 | ₩39,274 | ₩38,839 | ₩38,926 | -0.89% | 1.2만 |
|---|
| 2026.04.21 | ₩39,809 | ₩39,809 | ₩39,176 | ₩39,176 | -1.59% | 3천 |
|---|
| 2026.04.20 | ₩39,341 | ₩39,742 | ₩39,261 | ₩39,714 | +0.95% | 4천 |
|---|
| 2026.04.17 | ₩39,461 | ₩40,050 | ₩39,461 | ₩39,595 | +0.34% | 3.1천 |
|---|
| 2026.04.16 | ₩38,712 | ₩38,866 | ₩38,712 | ₩38,739 | +0.07% | 7.1천 |
|---|
| 2026.04.15 | ₩37,882 | ₩38,578 | ₩37,882 | ₩38,431 | +1.45% | 2.5천 |
|---|
| 2026.04.14 | ₩37,694 | ₩37,868 | ₩37,694 | ₩37,721 | +0.07% | 2.2천 |
|---|
| 2026.04.13 | ₩36,289 | ₩37,032 | ₩36,289 | ₩37,032 | +2.05% | 1.8천 |
|---|
| 2026.04.10 | ₩36,459 | ₩36,494 | ₩36,209 | ₩36,494 | +0.10% | 2.7만 |
|---|
| 2026.04.09 | ₩36,729 | ₩36,729 | ₩36,142 | ₩36,589 | -0.38% | 4.2천 |
|---|
| 2026.04.08 | ₩37,306 | ₩37,346 | ₩36,871 | ₩36,871 | -1.17% | 4.6천 |
|---|
| 2026.04.07 | ₩36,014 | ₩36,014 | ₩35,594 | ₩35,836 | -0.49% | 9.1천 |
|---|
| 2026.04.06 | ₩36,043 | ₩36,209 | ₩35,968 | ₩36,209 | +0.46% | 4천 |
|---|
| 2026.04.02 | ₩35,753 | ₩35,811 | ₩35,740 | ₩35,780 | +0.07% | 3.6천 |
|---|
| 2026.04.01 | ₩36,289 | ₩36,289 | ₩35,499 | ₩35,755 | -1.47% | 1.8천 |
|---|
| 2026.03.31 | ₩34,898 | ₩35,826 | ₩34,898 | ₩35,826 | +2.66% | 1.6천 |
|---|
| 2026.03.30 | ₩34,950 | ₩34,950 | ₩34,704 | ₩34,704 | -0.70% | 1.9천 |
|---|
| 2026.03.27 | ₩34,816 | ₩34,897 | ₩34,602 | ₩34,649 | -0.48% | 1.3천 |
|---|
| 2026.03.26 | ₩35,600 | ₩36,041 | ₩35,392 | ₩35,424 | -0.49% | 7.5천 |
|---|
| 2026.03.25 | ₩36,061 | ₩36,061 | ₩35,774 | ₩35,982 | -0.22% | 1천 |
|---|
| 2026.03.24 | ₩35,345 | ₩35,345 | ₩35,183 | ₩35,345 | 0.00% | 3.3천 |
|---|
| 2026.03.23 | ₩35,907 | ₩36,383 | ₩35,759 | ₩36,045 | +0.38% | 7.1천 |
|---|
| 2026.03.20 | ₩35,680 | ₩35,699 | ₩35,325 | ₩35,411 | -0.75% | 1.6천 |
|---|
| 2026.03.19 | ₩35,993 | ₩36,262 | ₩35,993 | ₩36,209 | +0.60% | 1.4천 |
|---|
| 2026.03.18 | ₩36,972 | ₩37,132 | ₩36,436 | ₩36,436 | -1.45% | 1.1만 |
|---|
| 2026.03.17 | ₩36,838 | ₩37,534 | ₩36,838 | ₩37,253 | +1.13% | 3.2천 |
|---|
| 2026.03.16 | ₩36,838 | ₩37,025 | ₩36,838 | ₩36,918 | +0.22% | 2.2천 |
|---|
| 2026.03.13 | ₩36,516 | ₩36,945 | ₩36,463 | ₩36,470 | -0.13% | 3.3천 |
|---|
| 2026.03.12 | ₩36,851 | ₩37,119 | ₩36,396 | ₩36,396 | -1.24% | 2.5천 |
|---|
| 2026.03.11 | ₩37,654 | ₩37,761 | ₩37,199 | ₩37,259 | -1.05% | 1.9천 |
|---|
| 2026.03.10 | ₩38,270 | ₩38,270 | ₩37,614 | ₩37,641 | -1.64% | 1.3만 |
|---|
| 2026.03.09 | ₩37,708 | ₩38,160 | ₩37,172 | ₩38,160 | +1.20% | 2.2천 |
|---|
| 2026.03.06 | ₩38,029 | ₩38,049 | ₩37,929 | ₩38,026 | -0.01% | 1.3천 |
|---|
| 2026.03.05 | ₩37,213 | ₩38,096 | ₩37,213 | ₩37,989 | +2.09% | 5.4만 |
|---|
| 2026.03.04 | ₩37,213 | ₩37,507 | ₩37,213 | ₩37,467 | +0.68% | 2.3천 |
|---|
| 2026.03.03 | ₩35,847 | ₩36,909 | ₩35,847 | ₩36,909 | +2.96% | 1.9천 |
|---|
| 2026.03.02 | ₩36,905 | ₩37,614 | ₩36,905 | ₩37,514 | +1.65% | 1.2만 |
|---|
| 2026.02.27 | ₩37,949 | ₩38,009 | ₩37,855 | ₩37,976 | +0.07% | 1.8만 |
|---|
| 2026.02.26 | ₩37,827 | ₩38,404 | ₩37,777 | ₩38,390 | +1.49% | 5.5천 |
|---|
| 2026.02.25 | ₩37,822 | ₩37,822 | ₩37,467 | ₩37,791 | -0.08% | 5천 |
|---|
| 2026.02.24 | ₩37,694 | ₩38,310 | ₩37,694 | ₩38,287 | +1.57% | 3.9천 |
|---|
| 2026.02.23 | ₩38,728 | ₩38,792 | ₩37,721 | ₩37,728 | -2.58% | 2천 |
|---|
| 2026.02.20 | ₩38,216 | ₩39,020 | ₩38,216 | ₩38,973 | +1.98% | 1.7천 |
|---|
| 2026.02.19 | ₩38,484 | ₩38,618 | ₩38,401 | ₩38,544 | +0.16% | 2.2천 |
|---|
| 2026.02.18 | ₩38,484 | ₩38,953 | ₩38,297 | ₩38,789 | +0.79% | 3.7천 |
|---|
| 2026.02.17 | ₩38,016 | ₩38,136 | ₩37,561 | ₩38,067 | +0.13% | 4천 |
|---|
| 2026.02.13 | ₩37,978 | ₩38,404 | ₩37,978 | ₩38,206 | +0.60% | 3.6천 |
|---|
| 2026.02.12 | ₩39,863 | ₩39,863 | ₩38,257 | ₩38,384 | -3.71% | 1.7만 |
|---|
| 2026.02.11 | ₩40,987 | ₩40,987 | ₩39,803 | ₩39,910 | -2.63% | 3천 |
|---|
| 2026.02.10 | ₩40,827 | ₩41,349 | ₩40,827 | ₩40,914 | +0.21% | 2.9천 |
|---|
| 2026.02.09 | ₩40,639 | ₩41,027 | ₩40,425 | ₩40,886 | +0.61% | 8.6천 |
|---|
| 2026.02.06 | ₩40,264 | ₩40,773 | ₩40,157 | ₩40,773 | +1.26% | 3.5천 |
|---|
| 2026.02.05 | ₩40,551 | ₩40,551 | ₩40,054 | ₩40,054 | -1.22% | 2.5만 |
|---|
| 2026.02.04 | ₩40,880 | ₩40,880 | ₩40,231 | ₩40,566 | -0.77% | 6.7천 |
|---|
| 2026.02.03 | ₩42,500 | ₩42,500 | ₩40,961 | ₩41,258 | -2.92% | 5.2만 |
|---|
| 2026.02.02 | ₩43,076 | ₩43,076 | ₩42,179 | ₩42,781 | -0.68% | 6.4천 |
|---|
| 2026.01.30 | ₩43,156 | ₩43,416 | ₩42,326 | ₩42,520 | -1.47% | 12.1만 |
|---|
| 2026.01.29 | ₩43,964 | ₩43,964 | ₩43,223 | ₩43,539 | -0.97% | 2.1천 |
|---|
| 2026.01.28 | ₩44,548 | ₩44,548 | ₩43,731 | ₩43,738 | -1.82% | 3.7천 |
|---|
| 2026.01.27 | ₩44,294 | ₩44,332 | ₩44,133 | ₩44,332 | +0.09% | 2천 |
|---|
| 2026.01.26 | ₩44,093 | ₩44,387 | ₩43,959 | ₩44,169 | +0.17% | 2.5천 |
|---|
| 2026.01.23 | ₩44,180 | ₩44,241 | ₩43,999 | ₩44,066 | -0.26% | 2.2천 |
|---|
| 2026.01.22 | ₩44,133 | ₩44,615 | ₩44,133 | ₩44,385 | +0.57% | 8.5천 |
|---|
| 2026.01.21 | ₩42,982 | ₩43,818 | ₩42,982 | ₩43,731 | +1.74% | 1.6천 |
|---|
| 2026.01.20 | ₩43,276 | ₩43,731 | ₩42,942 | ₩43,306 | +0.07% | 7.4만 |
|---|
| 2026.01.16 | ₩44,789 | ₩44,789 | ₩44,200 | ₩44,267 | -1.17% | 3.9천 |
|---|
| 2026.01.15 | ₩44,991 | ₩45,150 | ₩44,943 | ₩45,004 | +0.03% | 3.4천 |
|---|
| 2026.01.14 | ₩45,399 | ₩45,399 | ₩44,909 | ₩45,144 | -0.56% | 4.3천 |
|---|
| 2026.01.13 | ₩45,892 | ₩46,034 | ₩45,512 | ₩45,789 | -0.22% | 4.2천 |
|---|
| 2026.01.12 | ₩45,445 | ₩46,114 | ₩45,445 | ₩46,042 | +1.31% | 5.2천 |
|---|
| 2026.01.09 | ₩45,512 | ₩45,579 | ₩45,217 | ₩45,439 | -0.16% | 8.1천 |
|---|
| 2026.01.08 | ₩44,928 | ₩45,579 | ₩44,848 | ₩45,423 | +1.10% | 2천 |
|---|
| 2026.01.07 | ₩45,257 | ₩45,405 | ₩45,097 | ₩45,137 | -0.27% | 1만 |
|---|
| 2026.01.06 | ₩44,709 | ₩45,443 | ₩44,709 | ₩45,426 | +1.60% | 5.6천 |
|---|
| 2026.01.05 | ₩43,812 | ₩44,909 | ₩43,812 | ₩44,765 | +2.18% | 4만 |
|---|
| 2026.01.02 | ₩43,946 | ₩43,986 | ₩43,666 | ₩43,760 | -0.42% | 1.1만 |
|---|
| 2025.12.31 | ₩43,718 | ₩43,718 | ₩43,489 | ₩43,489 | -0.52% | 8.8천 |
|---|
| 2025.12.30 | ₩44,200 | ₩44,200 | ₩43,944 | ₩43,944 | -0.58% | 4.4천 |
|---|
| 2025.12.29 | ₩44,225 | ₩44,441 | ₩44,170 | ₩44,414 | +0.43% | 2.8천 |
|---|
| 2025.12.26 | ₩44,253 | ₩44,427 | ₩44,240 | ₩44,427 | +0.39% | 7.1천 |
|---|
| 2025.12.24 | ₩44,260 | ₩44,393 | ₩44,180 | ₩44,357 | +0.22% | 1.9천 |
|---|
| 2025.12.23 | ₩44,109 | ₩44,223 | ₩43,939 | ₩44,223 | +0.26% | 5천 |
|---|
| 2025.12.22 | ₩44,120 | ₩44,267 | ₩44,054 | ₩44,193 | +0.17% | 5.8천 |
|---|
| 2025.12.19 | ₩44,106 | ₩44,399 | ₩44,096 | ₩44,141 | +0.08% | 3.5천 |
|---|
| 2025.12.18 | ₩43,750 | ₩43,959 | ₩43,750 | ₩43,774 | +0.06% | 1.3천 |
|---|
| 2025.12.17 | ₩43,678 | ₩43,685 | ₩43,167 | ₩43,167 | -1.17% | 3.1천 |
|---|
| 2025.12.16 | ₩43,304 | ₩43,611 | ₩43,304 | ₩43,508 | +0.47% | 6.1천 |
|---|
| 2025.12.15 | ₩44,282 | ₩44,282 | ₩43,517 | ₩43,517 | -1.73% | 4.2천 |
|---|
| 2025.12.12 | ₩44,267 | ₩44,334 | ₩44,042 | ₩44,081 | -0.42% | 5.1천 |
|---|
| 2025.12.11 | ₩44,066 | ₩44,253 | ₩43,919 | ₩44,209 | +0.33% | 9.4천 |
|---|
| 2025.12.10 | ₩43,826 | ₩44,454 | ₩43,826 | ₩44,243 | +0.95% | 9.4천 |
|---|
| 2025.12.09 | ₩43,595 | ₩43,885 | ₩43,595 | ₩43,885 | +0.67% | 3천 |
|---|
| 2025.12.08 | ₩43,919 | ₩44,027 | ₩43,738 | ₩43,738 | -0.41% | 1.4만 |
|---|
| 2025.12.05 | ₩44,066 | ₩44,066 | ₩43,814 | ₩43,817 | -0.56% | 1.2천 |
|---|
| 2025.12.04 | ₩43,838 | ₩43,838 | ₩43,571 | ₩43,619 | -0.50% | 2.5만 |
|---|
| 2025.12.03 | ₩43,670 | ₩43,745 | ₩43,664 | ₩43,685 | +0.03% | 4.4천 |
|---|
| 2025.12.02 | ₩43,741 | ₩43,932 | ₩43,547 | ₩43,805 | +0.15% | 5.5천 |
|---|
| 2025.12.01 | ₩43,196 | ₩43,828 | ₩43,196 | ₩43,603 | +0.94% | 2.7천 |
|---|
| 2025.11.28 | ₩43,571 | ₩43,638 | ₩43,389 | ₩43,595 | +0.06% | 7.7천 |
|---|
| 2025.11.26 | ₩43,330 | ₩43,651 | ₩43,280 | ₩43,503 | +0.40% | 4.6천 |
|---|
| 2025.11.25 | ₩42,781 | ₩43,343 | ₩42,634 | ₩43,239 | +1.07% | 2.5만 |
|---|
| 2025.11.24 | ₩41,951 | ₩42,460 | ₩41,951 | ₩42,397 | +1.06% | 3.9천 |
|---|
| 2025.11.21 | ₩41,496 | ₩41,898 | ₩40,894 | ₩41,674 | +0.43% | 4.9천 |
|---|
| 2025.11.20 | ₩42,540 | ₩42,540 | ₩40,880 | ₩40,922 | -3.80% | 7.3천 |
|---|
| 2025.11.19 | ₩42,393 | ₩42,393 | ₩41,931 | ₩42,065 | -0.77% | 7천 |
|---|
| 2025.11.18 | ₩42,125 | ₩42,620 | ₩42,112 | ₩42,426 | +0.71% | 3.6만 |
|---|
| 2025.11.17 | ₩43,315 | ₩43,477 | ₩42,670 | ₩42,750 | -1.30% | 4.1천 |
|---|
| 2025.11.14 | ₩43,365 | ₩43,624 | ₩43,209 | ₩43,445 | +0.19% | 6.4천 |
|---|
| 2025.11.13 | ₩45,101 | ₩45,101 | ₩44,086 | ₩44,086 | -2.25% | 1.3만 |
|---|
| 2025.11.12 | ₩45,083 | ₩45,083 | ₩45,067 | ₩45,067 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩45,043 | ₩45,103 | ₩45,043 | ₩45,103 | +0.13% | 2.3천 |
|---|
| 2025.11.10 | ₩44,816 | ₩45,058 | ₩44,776 | ₩45,058 | +0.54% | 2.2천 |
|---|
| 2025.11.07 | ₩43,999 | ₩44,146 | ₩43,102 | ₩44,126 | +0.29% | 7.2천 |
|---|
| 2025.11.06 | ₩43,758 | ₩43,758 | ₩43,544 | ₩43,544 | -0.49% | 1.3만 |
|---|
| 2025.11.05 | ₩44,189 | ₩44,521 | ₩44,148 | ₩44,413 | +0.51% | 9.5천 |
|---|
| 2025.11.04 | ₩44,227 | ₩44,607 | ₩44,160 | ₩44,205 | -0.05% | 4.1천 |
|---|
| 2025.11.03 | ₩44,990 | ₩44,990 | ₩44,816 | ₩44,975 | -0.03% | 2.9천 |
|---|
| 2025.10.31 | ₩45,043 | ₩45,124 | ₩44,885 | ₩44,885 | -0.35% | 3.2천 |
|---|
| 2025.10.30 | ₩45,057 | ₩45,371 | ₩44,904 | ₩44,904 | -0.34% | 3.2천 |
|---|
| 2025.10.29 | ₩46,542 | ₩46,671 | ₩45,967 | ₩46,103 | -0.94% | 8.6천 |
|---|
| 2025.10.28 | ₩46,556 | ₩46,911 | ₩46,556 | ₩46,815 | +0.56% | 3.3천 |
|---|
| 2025.10.27 | ₩46,628 | ₩46,730 | ₩46,449 | ₩46,647 | +0.04% | 2.3천 |
|---|
| 2025.10.24 | ₩46,122 | ₩46,168 | ₩45,956 | ₩45,956 | -0.36% | 4.3천 |
|---|
| 2025.10.23 | ₩45,490 | ₩45,612 | ₩45,251 | ₩45,612 | +0.27% | 400 |
|---|
| 2025.10.22 | ₩45,418 | ₩45,418 | ₩45,016 | ₩45,215 | -0.45% | 2.2천 |
|---|
| 2025.10.21 | ₩45,659 | ₩45,703 | ₩45,431 | ₩45,703 | +0.10% | 3.1천 |
|---|
| 2025.10.20 | ₩44,802 | ₩45,646 | ₩44,802 | ₩45,592 | +1.76% | 4.6천 |
|---|
| 2025.10.17 | ₩44,401 | ₩44,896 | ₩44,394 | ₩44,620 | +0.49% | 9.7천 |
|---|
| 2025.10.16 | ₩45,500 | ₩45,500 | ₩44,688 | ₩44,794 | -1.55% | 1.8천 |
|---|
| 2025.10.15 | ₩45,868 | ₩45,868 | ₩45,177 | ₩45,177 | -1.51% | 2.2천 |
|---|
| 2025.10.14 | ₩44,776 | ₩45,632 | ₩44,401 | ₩45,338 | +1.26% | 6.5천 |
|---|
| 2025.10.13 | ₩45,164 | ₩45,318 | ₩45,097 | ₩45,284 | +0.27% | 3.8천 |
|---|
| 2025.10.10 | ₩46,475 | ₩46,475 | ₩44,223 | ₩44,398 | -4.47% | 3.9천 |
|---|