시장 데이터를 불러오는 중
전체 종목
One Global ETF 과거 주가
One Global ETF · FFND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
One Global ETF · FFND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,300 | ₩43,434 | ₩43,300 | ₩43,357 | +0.13% | 7.8천 |
| 2026.10.08 | ₩43,179 | ₩43,179 | ₩42,871 | ₩43,045 | -0.31% | 6.4천 |
| 2026.10.07 | ₩43,280 | ₩43,447 | ₩43,280 | ₩43,399 | +0.28% | 4천 |
| 2026.10.06 | ₩43,769 | ₩43,863 | ₩43,763 | ₩43,764 | -0.01% | 5.9천 |
| 2026.10.05 | ₩43,179 | ₩43,615 | ₩43,179 | ₩43,471 | +0.68% | 2.2천 |
| 2026.10.02 | ₩43,380 | ₩43,380 | ₩43,112 | ₩43,225 | -0.36% | 1.7만 |
| 2026.10.01 | ₩42,978 | ₩42,978 | ₩42,884 | ₩42,904 | -0.17% | 6.4천 |
| 2026.09.30 | ₩43,166 | ₩43,218 | ₩43,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,023 |
| -0.33% |
| 1.5만 |
| 2026.09.29 | ₩43,192 | ₩43,192 | ₩43,085 | ₩43,131 | -0.14% | 1.2만 |
|---|
| 2026.09.28 | ₩43,300 | ₩43,304 | ₩43,191 | ₩43,191 | -0.25% | 3.6천 |
|---|
| 2026.09.25 | ₩43,555 | ₩43,595 | ₩43,488 | ₩43,580 | +0.06% | 4.8천 |
|---|
| 2026.09.24 | ₩43,461 | ₩43,466 | ₩43,461 | ₩43,466 | +0.01% | 1.9천 |
|---|
| 2026.09.23 | ₩43,528 | ₩43,528 | ₩43,333 | ₩43,333 | -0.45% | 6.9천 |
|---|
| 2026.09.22 | ₩43,903 | ₩43,970 | ₩43,875 | ₩43,875 | -0.06% | 4천 |
|---|
| 2026.09.21 | ₩43,689 | ₩44,118 | ₩43,689 | ₩44,047 | +0.82% | 7.5천 |
|---|
| 2026.09.18 | ₩43,394 | ₩43,394 | ₩43,286 | ₩43,368 | -0.06% | 1.1만 |
|---|
| 2026.09.17 | ₩43,394 | ₩43,461 | ₩43,353 | ₩43,411 | +0.04% | 2만 |
|---|
| 2026.09.16 | ₩43,327 | ₩43,380 | ₩42,656 | ₩42,971 | -0.82% | 8.3천 |
|---|
| 2026.09.15 | ₩43,112 | ₩43,164 | ₩43,058 | ₩43,097 | -0.03% | 1만 |
|---|
| 2026.09.14 | ₩43,406 | ₩43,406 | ₩43,308 | ₩43,308 | -0.23% | 2천 |
|---|
| 2026.09.11 | ₩43,716 | ₩43,890 | ₩43,716 | ₩43,789 | +0.17% | 1.4만 |
|---|
| 2026.09.10 | ₩43,273 | ₩43,541 | ₩43,273 | ₩43,335 | +0.14% | 9.1천 |
|---|
| 2026.09.09 | ₩43,655 | ₩43,689 | ₩43,606 | ₩43,606 | -0.11% | 6.7천 |
|---|
| 2026.09.08 | ₩44,117 | ₩44,118 | ₩43,995 | ₩43,995 | -0.28% | 3.4천 |
|---|
| 2026.09.04 | ₩44,145 | ₩44,185 | ₩44,078 | ₩44,170 | +0.06% | 8.3천 |
|---|
| 2026.09.03 | ₩43,850 | ₩44,319 | ₩43,850 | ₩44,256 | +0.93% | 2.7천 |
|---|
| 2026.09.02 | ₩43,957 | ₩43,957 | ₩43,863 | ₩43,863 | -0.21% | 4.2천 |
|---|
| 2026.09.01 | ₩43,635 | ₩43,742 | ₩43,253 | ₩43,678 | +0.10% | 9.2천 |
|---|
| 2026.08.31 | ₩43,984 | ₩44,078 | ₩43,984 | ₩44,078 | +0.21% | 2.4천 |
|---|
| 2026.08.28 | ₩44,453 | ₩44,480 | ₩44,359 | ₩44,359 | -0.21% | 1.4만 |
|---|
| 2026.08.27 | ₩44,494 | ₩44,668 | ₩44,494 | ₩44,636 | +0.32% | 4.1천 |
|---|
| 2026.08.26 | ₩44,601 | ₩44,816 | ₩44,601 | ₩44,743 | +0.32% | 9.2천 |
|---|
| 2026.08.25 | ₩44,641 | ₩44,679 | ₩44,561 | ₩44,679 | +0.08% | 3.3천 |
|---|
| 2026.08.24 | ₩44,655 | ₩44,655 | ₩44,467 | ₩44,520 | -0.30% | 3.2천 |
|---|
| 2026.08.21 | ₩44,668 | ₩44,814 | ₩44,668 | ₩44,775 | +0.24% | 9.9천 |
|---|
| 2026.08.20 | ₩44,561 | ₩44,655 | ₩44,561 | ₩44,574 | +0.03% | 6.1천 |
|---|
| 2026.08.19 | ₩45,131 | ₩45,131 | ₩45,021 | ₩45,021 | -0.24% | 8.7천 |
|---|
| 2026.08.18 | ₩45,026 | ₩45,030 | ₩44,958 | ₩44,972 | -0.12% | 7.5천 |
|---|
| 2026.08.17 | ₩45,647 | ₩45,647 | ₩45,580 | ₩45,588 | -0.13% | 3천 |
|---|
| 2026.08.14 | ₩45,661 | ₩45,701 | ₩45,606 | ₩45,606 | -0.12% | 7.9천 |
|---|
| 2026.08.13 | ₩45,634 | ₩45,634 | ₩45,553 | ₩45,592 | -0.09% | 3.3천 |
|---|
| 2026.08.12 | ₩45,588 | ₩45,588 | ₩45,588 | ₩45,588 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩45,634 | ₩45,674 | ₩45,325 | ₩45,419 | -0.47% | 5.3천 |
|---|
| 2026.08.10 | ₩45,513 | ₩45,513 | ₩45,427 | ₩45,427 | -0.19% | 1.1만 |
|---|
| 2026.08.07 | ₩45,057 | ₩45,459 | ₩45,057 | ₩45,458 | +0.89% | 9.9천 |
|---|
| 2026.08.06 | ₩44,816 | ₩44,909 | ₩44,802 | ₩44,809 | -0.01% | 1.6만 |
|---|
| 2026.08.05 | ₩45,044 | ₩45,044 | ₩44,802 | ₩44,802 | -0.54% | 6.4만 |
|---|
| 2026.08.04 | ₩44,641 | ₩45,030 | ₩44,628 | ₩44,869 | +0.51% | 1.6만 |
|---|
| 2026.08.03 | ₩44,118 | ₩44,239 | ₩44,118 | ₩44,186 | +0.16% | 3.2천 |
|---|
| 2026.07.31 | ₩43,488 | ₩43,576 | ₩43,488 | ₩43,576 | +0.20% | 700 |
|---|
| 2026.07.30 | ₩43,018 | ₩43,260 | ₩43,018 | ₩43,209 | +0.44% | 1만 |
|---|
| 2026.07.29 | ₩43,031 | ₩43,139 | ₩42,475 | ₩42,475 | -1.29% | 6.6천 |
|---|
| 2026.07.28 | ₩42,911 | ₩43,141 | ₩42,911 | ₩43,141 | +0.54% | 7.7천 |
|---|
| 2026.07.27 | ₩43,192 | ₩43,192 | ₩42,716 | ₩43,040 | -0.35% | 9.7천 |
|---|
| 2026.07.24 | ₩43,005 | ₩43,192 | ₩42,803 | ₩42,850 | -0.36% | 3.7만 |
|---|
| 2026.07.23 | ₩42,830 | ₩42,857 | ₩42,830 | ₩42,848 | +0.04% | 4.2천 |
|---|
| 2026.07.22 | ₩43,246 | ₩43,246 | ₩43,179 | ₩43,206 | -0.09% | 2.6천 |
|---|
| 2026.07.21 | ₩43,286 | ₩43,352 | ₩43,286 | ₩43,343 | +0.13% | 1.7천 |
|---|
| 2026.07.20 | ₩43,058 | ₩43,072 | ₩42,986 | ₩42,986 | -0.17% | 4.2천 |
|---|
| 2026.07.17 | ₩43,246 | ₩43,300 | ₩43,065 | ₩43,104 | -0.33% | 3.5천 |
|---|
| 2026.07.16 | ₩43,300 | ₩43,702 | ₩43,300 | ₩43,435 | +0.31% | 1.6천 |
|---|
| 2026.07.15 | ₩43,816 | ₩43,816 | ₩43,689 | ₩43,772 | -0.10% | 6.2천 |
|---|
| 2026.07.14 | ₩43,568 | ₩43,622 | ₩43,568 | ₩43,576 | +0.02% | 3.6천 |
|---|
| 2026.07.13 | ₩43,340 | ₩43,353 | ₩43,340 | ₩43,340 | 0.00% | 3천 |
|---|
| 2026.07.10 | ₩43,836 | ₩43,909 | ₩43,836 | ₩43,905 | +0.16% | 1천 |
|---|
| 2026.07.09 | ₩43,783 | ₩43,809 | ₩43,769 | ₩43,775 | -0.02% | 6.6천 |
|---|
| 2026.07.08 | ₩43,447 | ₩43,756 | ₩43,447 | ₩43,720 | +0.63% | 3.6천 |
|---|
| 2026.07.07 | ₩43,878 | ₩43,956 | ₩43,809 | ₩43,910 | +0.07% | 6.1천 |
|---|
| 2026.07.06 | ₩43,984 | ₩44,346 | ₩43,970 | ₩44,231 | +0.56% | 9.7천 |
|---|
| 2026.07.02 | ₩43,407 | ₩43,890 | ₩43,407 | ₩43,826 | +0.96% | 1만 |
|---|
| 2026.07.01 | ₩43,534 | ₩43,581 | ₩43,434 | ₩43,434 | -0.23% | 3.9천 |
|---|
| 2026.06.30 | ₩43,280 | ₩43,341 | ₩43,280 | ₩43,341 | +0.14% | 3.1만 |
|---|
| 2026.06.29 | ₩42,938 | ₩42,956 | ₩42,938 | ₩42,956 | +0.04% | 1.7만 |
|---|
| 2026.06.26 | ₩42,589 | ₩42,589 | ₩42,374 | ₩42,527 | -0.14% | 1.3만 |
|---|
| 2026.06.25 | ₩42,738 | ₩42,817 | ₩42,347 | ₩42,384 | -0.83% | 3.7만 |
|---|
| 2026.06.24 | ₩42,683 | ₩42,683 | ₩42,535 | ₩42,551 | -0.31% | 4만 |
|---|
| 2026.06.23 | ₩42,555 | ₩42,575 | ₩42,482 | ₩42,532 | -0.05% | 4.9천 |
|---|
| 2026.06.22 | ₩42,938 | ₩42,964 | ₩42,938 | ₩42,946 | +0.02% | 3.4천 |
|---|
| 2026.06.18 | ₩43,072 | ₩43,174 | ₩43,005 | ₩43,174 | +0.24% | 7.3천 |
|---|
| 2026.06.17 | ₩43,152 | ₩43,166 | ₩42,767 | ₩42,767 | -0.89% | 9.1천 |
|---|
| 2026.06.16 | ₩43,288 | ₩43,288 | ₩43,194 | ₩43,194 | -0.22% | 2.3천 |
|---|
| 2026.06.15 | ₩43,340 | ₩43,374 | ₩43,306 | ₩43,306 | -0.08% | 5.6천 |
|---|
| 2026.06.12 | ₩42,864 | ₩42,864 | ₩42,790 | ₩42,809 | -0.13% | 7.2천 |
|---|
| 2026.06.11 | ₩42,133 | ₩42,738 | ₩42,133 | ₩42,738 | +1.44% | 1.8천 |
|---|
| 2026.06.10 | ₩42,361 | ₩42,508 | ₩41,878 | ₩41,917 | -1.05% | 5.8천 |
|---|
| 2026.06.09 | ₩41,811 | ₩42,636 | ₩41,811 | ₩42,636 | +1.97% | 5천 |
|---|
| 2026.06.08 | ₩42,642 | ₩42,642 | ₩42,410 | ₩42,410 | -0.54% | 1.6천 |
|---|
| 2026.06.05 | ₩43,192 | ₩43,192 | ₩42,294 | ₩42,437 | -1.75% | 5.5천 |
|---|
| 2026.06.04 | ₩43,139 | ₩43,514 | ₩43,139 | ₩43,469 | +0.76% | 500 |
|---|
| 2026.06.03 | ₩43,006 | ₩43,058 | ₩42,964 | ₩43,031 | +0.06% | 1.5만 |
|---|
| 2026.06.02 | ₩43,474 | ₩43,662 | ₩43,474 | ₩43,498 | +0.06% | 1만 |
|---|
| 2026.06.01 | ₩43,441 | ₩43,461 | ₩43,353 | ₩43,353 | -0.20% | 4.2천 |
|---|
| 2026.05.29 | ₩43,407 | ₩43,407 | ₩43,368 | ₩43,368 | -0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩43,260 | ₩43,420 | ₩43,260 | ₩43,360 | +0.23% | 6.4천 |
|---|
| 2026.05.27 | ₩42,964 | ₩43,045 | ₩42,938 | ₩42,938 | -0.06% | 6천 |
|---|
| 2026.05.26 | ₩42,844 | ₩42,883 | ₩42,803 | ₩42,883 | +0.09% | 2.6만 |
|---|
| 2026.05.22 | ₩42,763 | ₩42,803 | ₩42,616 | ₩42,676 | -0.20% | 1.5만 |
|---|
| 2026.05.21 | ₩42,093 | ₩42,710 | ₩42,093 | ₩42,710 | +1.47% | 6.8천 |
|---|
| 2026.05.20 | ₩42,052 | ₩42,508 | ₩42,052 | ₩42,461 | +0.97% | 9.3천 |
|---|
| 2026.05.19 | ₩41,905 | ₩42,039 | ₩41,903 | ₩41,903 | -0.00% | 2천 |
|---|
| 2026.05.18 | ₩42,294 | ₩42,294 | ₩42,173 | ₩42,216 | -0.18% | 700 |
|---|
| 2026.05.15 | ₩42,186 | ₩42,186 | ₩42,021 | ₩42,021 | -0.39% | 9.4천 |
|---|
| 2026.05.14 | ₩42,683 | ₩42,803 | ₩42,683 | ₩42,803 | +0.28% | 5.5천 |
|---|
| 2026.05.13 | ₩42,388 | ₩42,569 | ₩42,388 | ₩42,514 | +0.30% | 1.2천 |
|---|
| 2026.05.12 | ₩42,160 | ₩42,321 | ₩42,160 | ₩42,321 | +0.38% | 2천 |
|---|
| 2026.05.11 | ₩42,347 | ₩42,347 | ₩42,267 | ₩42,280 | -0.16% | 1.7천 |
|---|
| 2026.05.08 | ₩42,321 | ₩42,321 | ₩42,300 | ₩42,311 | -0.02% | 3.9천 |
|---|
| 2026.05.07 | ₩42,200 | ₩42,307 | ₩42,200 | ₩42,244 | +0.10% | 1.1만 |
|---|
| 2026.05.06 | ₩42,321 | ₩42,696 | ₩42,321 | ₩42,655 | +0.79% | 1.3만 |
|---|
| 2026.05.05 | ₩41,838 | ₩41,945 | ₩41,838 | ₩41,852 | +0.04% | 5.3천 |
|---|
| 2026.05.04 | ₩41,757 | ₩41,844 | ₩41,757 | ₩41,822 | +0.15% | 1천 |
|---|
| 2026.05.01 | ₩42,146 | ₩42,200 | ₩42,072 | ₩42,072 | -0.18% | 9.4천 |
|---|
| 2026.04.30 | ₩41,744 | ₩42,066 | ₩41,690 | ₩42,066 | +0.77% | 4천 |
|---|
| 2026.04.29 | ₩41,375 | ₩41,449 | ₩41,328 | ₩41,435 | +0.15% | 1.2만 |
|---|
| 2026.04.28 | ₩41,382 | ₩41,569 | ₩41,368 | ₩41,517 | +0.33% | 1.2만 |
|---|
| 2026.04.27 | ₩41,972 | ₩42,066 | ₩41,905 | ₩42,003 | +0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩41,999 | ₩42,093 | ₩41,999 | ₩41,999 | 0.00% | 9.9천 |
|---|
| 2026.04.23 | ₩41,623 | ₩41,623 | ₩41,516 | ₩41,620 | -0.01% | 1.6만 |
|---|
| 2026.04.22 | ₩41,818 | ₩41,910 | ₩41,796 | ₩41,910 | +0.22% | 1.8천 |
|---|
| 2026.04.21 | ₩42,294 | ₩42,294 | ₩41,677 | ₩41,690 | -1.43% | 1만 |
|---|
| 2026.04.20 | ₩42,280 | ₩42,280 | ₩42,220 | ₩42,221 | -0.14% | 1.8천 |
|---|
| 2026.04.17 | ₩42,408 | ₩42,408 | ₩42,213 | ₩42,294 | -0.27% | 1.1만 |
|---|
| 2026.04.16 | ₩41,623 | ₩41,730 | ₩41,623 | ₩41,686 | +0.15% | 1만 |
|---|
| 2026.04.15 | ₩41,650 | ₩41,797 | ₩41,650 | ₩41,750 | +0.24% | 6.9천 |
|---|
| 2026.04.14 | ₩41,516 | ₩41,583 | ₩41,435 | ₩41,489 | -0.06% | 1.9만 |
|---|
| 2026.04.13 | ₩40,322 | ₩41,017 | ₩40,322 | ₩41,017 | +1.72% | 1.1만 |
|---|
| 2026.04.10 | ₩40,684 | ₩40,684 | ₩40,469 | ₩40,523 | -0.40% | 1.4만 |
|---|
| 2026.04.09 | ₩40,268 | ₩40,684 | ₩40,268 | ₩40,630 | +0.90% | 1.2만 |
|---|
| 2026.04.08 | ₩40,376 | ₩40,389 | ₩40,241 | ₩40,389 | +0.03% | 1.1만 |
|---|
| 2026.04.07 | ₩38,793 | ₩39,128 | ₩38,793 | ₩39,086 | +0.76% | 1.5만 |
|---|
| 2026.04.06 | ₩39,090 | ₩39,170 | ₩39,061 | ₩39,170 | +0.20% | 6천 |
|---|
| 2026.04.02 | ₩38,390 | ₩38,967 | ₩38,390 | ₩38,967 | +1.50% | 5천 |
|---|
| 2026.04.01 | ₩38,967 | ₩39,235 | ₩38,967 | ₩38,981 | +0.03% | 2.4만 |
|---|
| 2026.03.31 | ₩38,551 | ₩38,685 | ₩38,551 | ₩38,668 | +0.30% | 1.7만 |
|---|
| 2026.03.30 | ₩37,760 | ₩37,787 | ₩37,384 | ₩37,525 | -0.62% | 9.8천 |
|---|
| 2026.03.27 | ₩38,189 | ₩38,189 | ₩37,687 | ₩37,687 | -1.31% | 2천 |
|---|
| 2026.03.26 | ₩38,813 | ₩38,813 | ₩38,422 | ₩38,422 | -1.01% | 8.9천 |
|---|
| 2026.03.25 | ₩39,155 | ₩39,168 | ₩39,115 | ₩39,168 | +0.03% | 5.3천 |
|---|
| 2026.03.24 | ₩38,699 | ₩38,907 | ₩38,699 | ₩38,762 | +0.16% | 3.4천 |
|---|
| 2026.03.23 | ₩38,820 | ₩39,182 | ₩38,820 | ₩38,967 | +0.38% | 1.4만 |
|---|
| 2026.03.20 | ₩38,712 | ₩38,712 | ₩38,283 | ₩38,410 | -0.78% | 7.2천 |
|---|
| 2026.03.19 | ₩38,836 | ₩39,282 | ₩38,726 | ₩38,726 | -0.28% | 3.5천 |
|---|
| 2026.03.18 | ₩39,463 | ₩39,463 | ₩39,222 | ₩39,222 | -0.61% | 6.8천 |
|---|
| 2026.03.17 | ₩39,745 | ₩39,826 | ₩39,691 | ₩39,691 | -0.13% | 1.5만 |
|---|
| 2026.03.16 | ₩39,624 | ₩39,705 | ₩39,544 | ₩39,575 | -0.13% | 5.5천 |
|---|
| 2026.03.13 | ₩39,678 | ₩39,678 | ₩39,162 | ₩39,162 | -1.30% | 4.1천 |
|---|
| 2026.03.12 | ₩39,584 | ₩39,584 | ₩39,370 | ₩39,370 | -0.54% | 5.6천 |
|---|
| 2026.03.11 | ₩40,228 | ₩40,228 | ₩40,027 | ₩40,148 | -0.20% | 1.7만 |
|---|
| 2026.03.10 | ₩40,322 | ₩40,322 | ₩40,148 | ₩40,207 | -0.29% | 1.6만 |
|---|
| 2026.03.09 | ₩39,772 | ₩40,235 | ₩39,624 | ₩40,235 | +1.16% | 9.9천 |
|---|
| 2026.03.06 | ₩39,785 | ₩39,933 | ₩39,691 | ₩39,871 | +0.22% | 1.8만 |
|---|
| 2026.03.05 | ₩40,630 | ₩40,684 | ₩40,054 | ₩40,308 | -0.79% | 1.2만 |
|---|
| 2026.03.04 | ₩40,805 | ₩40,885 | ₩40,697 | ₩40,818 | +0.03% | 1.1만 |
|---|
| 2026.03.03 | ₩40,174 | ₩40,697 | ₩40,174 | ₩40,530 | +0.88% | 4.8천 |
|---|
| 2026.03.02 | ₩40,926 | ₩41,247 | ₩40,926 | ₩41,140 | +0.52% | 1.1만 |
|---|
| 2026.02.27 | ₩41,060 | ₩41,209 | ₩40,993 | ₩41,209 | +0.36% | 1.4천 |
|---|
| 2026.02.26 | ₩41,368 | ₩41,422 | ₩41,328 | ₩41,414 | +0.11% | 5.1천 |
|---|
| 2026.02.25 | ₩41,180 | ₩41,422 | ₩41,180 | ₩41,382 | +0.49% | 8.2천 |
|---|
| 2026.02.24 | ₩40,805 | ₩41,140 | ₩40,805 | ₩41,033 | +0.56% | 7천 |
|---|
| 2026.02.23 | ₩41,221 | ₩41,315 | ₩40,510 | ₩40,966 | -0.62% | 9.1천 |
|---|
| 2026.02.20 | ₩41,422 | ₩41,422 | ₩41,294 | ₩41,387 | -0.08% | 1.5만 |
|---|
| 2026.02.19 | ₩41,073 | ₩41,167 | ₩40,939 | ₩41,167 | +0.23% | 7.6천 |
|---|
| 2026.02.18 | ₩41,269 | ₩41,395 | ₩41,140 | ₩41,319 | +0.12% | 4.2천 |
|---|
| 2026.02.17 | ₩41,019 | ₩41,127 | ₩41,019 | ₩41,052 | +0.08% | 1.2만 |
|---|
| 2026.02.13 | ₩40,952 | ₩41,019 | ₩40,778 | ₩40,892 | -0.15% | 5.3천 |
|---|
| 2026.02.12 | ₩41,288 | ₩41,288 | ₩40,765 | ₩40,765 | -1.27% | 1.3만 |
|---|
| 2026.02.11 | ₩41,368 | ₩41,388 | ₩41,352 | ₩41,383 | +0.04% | 2.9천 |
|---|
| 2026.02.10 | ₩41,811 | ₩41,824 | ₩41,610 | ₩41,636 | -0.42% | 1.1만 |
|---|
| 2026.02.09 | ₩41,529 | ₩41,771 | ₩41,529 | ₩41,663 | +0.32% | 4.5천 |
|---|
| 2026.02.06 | ₩40,845 | ₩41,387 | ₩40,845 | ₩41,387 | +1.33% | 2.7천 |
|---|
| 2026.02.05 | ₩41,006 | ₩41,006 | ₩40,523 | ₩40,523 | -1.18% | 2.6만 |
|---|
| 2026.02.04 | ₩41,328 | ₩41,328 | ₩40,993 | ₩41,127 | -0.49% | 4.2만 |
|---|
| 2026.02.03 | ₩41,556 | ₩41,596 | ₩41,046 | ₩41,301 | -0.61% | 4.6천 |
|---|
| 2026.02.02 | ₩41,328 | ₩41,623 | ₩41,328 | ₩41,569 | +0.58% | 1.3만 |
|---|
| 2026.01.30 | ₩41,529 | ₩41,529 | ₩41,247 | ₩41,348 | -0.44% | 1.9만 |
|---|
| 2026.01.29 | ₩41,851 | ₩41,851 | ₩41,019 | ₩41,677 | -0.42% | 1.4만 |
|---|
| 2026.01.28 | ₩42,012 | ₩42,012 | ₩41,744 | ₩41,744 | -0.64% | 9.4천 |
|---|
| 2026.01.27 | ₩41,838 | ₩41,999 | ₩41,838 | ₩41,941 | +0.25% | 2.5천 |
|---|
| 2026.01.26 | ₩41,583 | ₩41,851 | ₩41,583 | ₩41,744 | +0.39% | 5.3천 |
|---|
| 2026.01.23 | ₩41,583 | ₩41,583 | ₩41,529 | ₩41,563 | -0.05% | 3.8천 |
|---|
| 2026.01.22 | ₩41,650 | ₩41,663 | ₩41,556 | ₩41,663 | +0.03% | 5천 |
|---|
| 2026.01.21 | ₩41,221 | ₩41,576 | ₩41,100 | ₩41,516 | +0.72% | 1.2만 |
|---|
| 2026.01.20 | ₩41,180 | ₩41,341 | ₩40,952 | ₩41,019 | -0.39% | 1.7만 |
|---|
| 2026.01.16 | ₩41,864 | ₩41,864 | ₩41,704 | ₩41,757 | -0.26% | 7.1천 |
|---|
| 2026.01.15 | ₩41,757 | ₩41,838 | ₩41,690 | ₩41,744 | -0.03% | 3.7천 |
|---|
| 2026.01.14 | ₩41,435 | ₩41,543 | ₩41,368 | ₩41,543 | +0.26% | 6.7천 |
|---|
| 2026.01.13 | ₩41,730 | ₩41,730 | ₩41,516 | ₩41,616 | -0.27% | 1.1만 |
|---|
| 2026.01.12 | ₩41,650 | ₩42,213 | ₩41,596 | ₩41,791 | +0.34% | 9천 |
|---|
| 2026.01.09 | ₩41,663 | ₩41,756 | ₩41,663 | ₩41,701 | +0.09% | 6.7천 |
|---|
| 2026.01.08 | ₩41,328 | ₩41,717 | ₩41,328 | ₩41,496 | +0.41% | 6.9천 |
|---|
| 2026.01.07 | ₩41,422 | ₩41,543 | ₩41,328 | ₩41,328 | -0.23% | 7.9천 |
|---|
| 2026.01.06 | ₩41,529 | ₩41,690 | ₩41,529 | ₩41,583 | +0.13% | 8.6천 |
|---|
| 2026.01.05 | ₩41,247 | ₩41,475 | ₩41,234 | ₩41,355 | +0.26% | 9.7천 |
|---|
| 2026.01.02 | ₩40,630 | ₩40,805 | ₩40,577 | ₩40,711 | +0.20% | 1.2만 |
|---|
| 2025.12.31 | ₩40,429 | ₩40,530 | ₩40,322 | ₩40,329 | -0.25% | 8.9천 |
|---|
| 2025.12.30 | ₩40,590 | ₩40,644 | ₩40,322 | ₩40,581 | -0.02% | 8.3천 |
|---|
| 2025.12.29 | ₩40,671 | ₩40,711 | ₩40,550 | ₩40,657 | -0.03% | 7.1천 |
|---|
| 2025.12.26 | ₩40,738 | ₩40,872 | ₩40,604 | ₩40,864 | +0.31% | 5.9천 |
|---|
| 2025.12.24 | ₩41,085 | ₩41,113 | ₩41,019 | ₩41,060 | -0.06% | 9천 |
|---|
| 2025.12.23 | ₩40,832 | ₩40,966 | ₩40,832 | ₩40,912 | +0.20% | 2.3만 |
|---|
| 2025.12.22 | ₩40,778 | ₩40,858 | ₩40,724 | ₩40,811 | +0.08% | 1.5만 |
|---|
| 2025.12.19 | ₩40,590 | ₩40,711 | ₩40,577 | ₩40,577 | -0.03% | 4.1천 |
|---|
| 2025.12.18 | ₩40,376 | ₩40,483 | ₩40,308 | ₩40,308 | -0.17% | 2.1만 |
|---|
| 2025.12.17 | ₩40,496 | ₩40,496 | ₩40,134 | ₩40,134 | -0.89% | 1.8만 |
|---|
| 2025.12.16 | ₩40,362 | ₩40,512 | ₩40,295 | ₩40,402 | +0.10% | 8.5천 |
|---|
| 2025.12.15 | ₩40,818 | ₩40,818 | ₩40,537 | ₩40,537 | -0.69% | 3.5만 |
|---|
| 2025.12.12 | ₩40,993 | ₩40,993 | ₩40,590 | ₩40,630 | -0.88% | 3.3만 |
|---|
| 2025.12.11 | ₩40,644 | ₩40,939 | ₩40,644 | ₩40,899 | +0.63% | 36.2만 |
|---|
| 2025.12.10 | ₩40,402 | ₩40,818 | ₩40,389 | ₩40,732 | +0.82% | 7.3천 |
|---|
| 2025.12.09 | ₩40,577 | ₩40,577 | ₩40,389 | ₩40,389 | -0.46% | 1.5만 |
|---|
| 2025.12.08 | ₩40,671 | ₩40,671 | ₩40,456 | ₩40,465 | -0.50% | 4.1천 |
|---|
| 2025.12.05 | ₩40,845 | ₩40,845 | ₩40,644 | ₩40,657 | -0.46% | 18.5만 |
|---|
| 2025.12.04 | ₩40,671 | ₩40,724 | ₩40,630 | ₩40,711 | +0.10% | 6천 |
|---|
| 2025.12.03 | ₩40,496 | ₩40,738 | ₩40,496 | ₩40,716 | +0.54% | 3.7천 |
|---|
| 2025.12.02 | ₩40,322 | ₩40,469 | ₩40,268 | ₩40,382 | +0.15% | 6.1천 |
|---|
| 2025.12.01 | ₩40,134 | ₩40,362 | ₩40,134 | ₩40,259 | +0.31% | 6천 |
|---|
| 2025.11.28 | ₩40,376 | ₩40,416 | ₩40,362 | ₩40,400 | +0.06% | 2.2천 |
|---|
| 2025.11.26 | ₩40,201 | ₩40,335 | ₩40,162 | ₩40,220 | +0.05% | 1.6만 |
|---|
| 2025.11.25 | ₩39,624 | ₩39,987 | ₩39,624 | ₩39,970 | +0.87% | 1만 |
|---|
| 2025.11.24 | ₩39,343 | ₩39,544 | ₩39,343 | ₩39,498 | +0.40% | 7.9천 |
|---|
| 2025.11.21 | ₩39,370 | ₩39,370 | ₩39,101 | ₩39,101 | -0.68% | 1.3만 |
|---|
| 2025.11.20 | ₩39,155 | ₩39,195 | ₩38,685 | ₩38,779 | -0.96% | 2.8만 |
|---|
| 2025.11.19 | ₩39,235 | ₩39,463 | ₩39,222 | ₩39,402 | +0.42% | 2.3만 |
|---|
| 2025.11.18 | ₩39,195 | ₩39,611 | ₩39,195 | ₩39,450 | +0.65% | 2.2만 |
|---|
| 2025.11.17 | ₩39,906 | ₩39,987 | ₩39,463 | ₩39,545 | -0.90% | 2.4천 |
|---|
| 2025.11.14 | ₩40,094 | ₩40,228 | ₩40,007 | ₩40,007 | -0.22% | 9.6천 |
|---|
| 2025.11.13 | ₩40,604 | ₩40,604 | ₩40,121 | ₩40,161 | -1.09% | 1.8만 |
|---|
| 2025.11.12 | ₩40,779 | ₩40,818 | ₩40,711 | ₩40,719 | -0.15% | 2만 |
|---|
| 2025.11.11 | ₩40,510 | ₩40,751 | ₩40,510 | ₩40,743 | +0.58% | 2.4만 |
|---|
| 2025.11.10 | ₩40,530 | ₩40,550 | ₩40,456 | ₩40,456 | -0.18% | 1만 |
|---|
| 2025.11.07 | ₩39,718 | ₩40,040 | ₩39,718 | ₩40,027 | +0.78% | 2.1만 |
|---|
| 2025.11.06 | ₩40,013 | ₩40,201 | ₩39,973 | ₩39,987 | -0.07% | 16.2만 |
|---|
| 2025.11.05 | ₩40,349 | ₩40,362 | ₩40,201 | ₩40,201 | -0.37% | 2.5만 |
|---|
| 2025.11.04 | ₩40,256 | ₩40,268 | ₩40,174 | ₩40,174 | -0.20% | 7.1천 |
|---|
| 2025.11.03 | ₩40,402 | ₩40,644 | ₩40,402 | ₩40,550 | +0.37% | 1.9만 |
|---|
| 2025.10.31 | ₩40,671 | ₩40,711 | ₩40,456 | ₩40,590 | -0.20% | 6.4만 |
|---|
| 2025.10.30 | ₩40,657 | ₩40,724 | ₩40,389 | ₩40,496 | -0.40% | 2만 |
|---|
| 2025.10.29 | ₩40,869 | ₩40,869 | ₩40,402 | ₩40,577 | -0.72% | 1.8만 |
|---|
| 2025.10.28 | ₩40,778 | ₩40,858 | ₩40,724 | ₩40,734 | -0.11% | 2.2만 |
|---|
| 2025.10.27 | ₩40,577 | ₩40,885 | ₩40,577 | ₩40,791 | +0.53% | 3.9만 |
|---|
| 2025.10.24 | ₩40,349 | ₩40,550 | ₩40,349 | ₩40,444 | +0.24% | 3.1만 |
|---|
| 2025.10.23 | ₩40,054 | ₩40,322 | ₩40,054 | ₩40,223 | +0.42% | 1.3만 |
|---|
| 2025.10.22 | ₩40,241 | ₩40,241 | ₩39,785 | ₩39,946 | -0.73% | 2.9만 |
|---|
| 2025.10.21 | ₩40,215 | ₩40,443 | ₩40,215 | ₩40,295 | +0.20% | 9.4천 |
|---|
| 2025.10.20 | ₩40,054 | ₩40,389 | ₩40,013 | ₩40,255 | +0.50% | 6.8천 |
|---|
| 2025.10.17 | ₩39,638 | ₩39,852 | ₩39,638 | ₩39,830 | +0.48% | 3.8천 |
|---|
| 2025.10.16 | ₩40,040 | ₩40,040 | ₩39,530 | ₩39,721 | -0.80% | 1.7만 |
|---|
| 2025.10.15 | ₩40,040 | ₩40,040 | ₩39,826 | ₩39,856 | -0.46% | 2만 |
|---|
| 2025.10.14 | ₩39,302 | ₩40,027 | ₩39,302 | ₩39,776 | +1.20% | 1.1만 |
|---|
| 2025.10.13 | ₩39,477 | ₩39,866 | ₩39,477 | ₩39,744 | +0.68% | 8천 |
|---|
| 2025.10.10 | ₩40,148 | ₩40,152 | ₩39,061 | ₩39,061 | -2.71% | 1.3만 |
|---|