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 | ₩43,287 | ₩43,421 | ₩43,287 | ₩43,344 | +0.13% | 7.8천 |
| 2026.10.08 | ₩43,166 | ₩43,166 | ₩42,858 | ₩43,032 | -0.31% | 6.4천 |
| 2026.10.07 | ₩43,267 | ₩43,434 | ₩43,267 | ₩43,386 | +0.28% | 4천 |
| 2026.10.06 | ₩43,756 | ₩43,850 | ₩43,749 | ₩43,751 | -0.01% | 5.9천 |
| 2026.10.05 | ₩43,166 | ₩43,602 | ₩43,166 | ₩43,458 | +0.68% | 2.2천 |
| 2026.10.02 | ₩43,367 | ₩43,367 | ₩43,099 | ₩43,212 | -0.36% | 1.7만 |
| 2026.10.01 | ₩42,965 | ₩42,965 | ₩42,871 | ₩42,891 | -0.17% | 6.4천 |
| 2026.09.30 | ₩43,153 | ₩43,205 | ₩43,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,011 |
| -0.33% |
| 1.5만 |
| 2026.09.29 | ₩43,180 | ₩43,180 | ₩43,072 | ₩43,118 | -0.14% | 1.2만 |
|---|
| 2026.09.28 | ₩43,287 | ₩43,291 | ₩43,178 | ₩43,178 | -0.25% | 3.6천 |
|---|
| 2026.09.25 | ₩43,542 | ₩43,582 | ₩43,475 | ₩43,567 | +0.06% | 4.8천 |
|---|
| 2026.09.24 | ₩43,448 | ₩43,453 | ₩43,448 | ₩43,453 | +0.01% | 1.9천 |
|---|
| 2026.09.23 | ₩43,515 | ₩43,515 | ₩43,320 | ₩43,320 | -0.45% | 6.9천 |
|---|
| 2026.09.22 | ₩43,890 | ₩43,957 | ₩43,862 | ₩43,862 | -0.06% | 4천 |
|---|
| 2026.09.21 | ₩43,676 | ₩44,105 | ₩43,676 | ₩44,034 | +0.82% | 7.5천 |
|---|
| 2026.09.18 | ₩43,381 | ₩43,381 | ₩43,273 | ₩43,355 | -0.06% | 1.1만 |
|---|
| 2026.09.17 | ₩43,381 | ₩43,448 | ₩43,340 | ₩43,398 | +0.04% | 2만 |
|---|
| 2026.09.16 | ₩43,314 | ₩43,367 | ₩42,643 | ₩42,958 | -0.82% | 8.3천 |
|---|
| 2026.09.15 | ₩43,099 | ₩43,151 | ₩43,045 | ₩43,084 | -0.03% | 1만 |
|---|
| 2026.09.14 | ₩43,393 | ₩43,393 | ₩43,295 | ₩43,295 | -0.23% | 2천 |
|---|
| 2026.09.11 | ₩43,703 | ₩43,877 | ₩43,703 | ₩43,776 | +0.17% | 1.4만 |
|---|
| 2026.09.10 | ₩43,260 | ₩43,528 | ₩43,260 | ₩43,322 | +0.14% | 9.1천 |
|---|
| 2026.09.09 | ₩43,642 | ₩43,676 | ₩43,593 | ₩43,593 | -0.11% | 6.7천 |
|---|
| 2026.09.08 | ₩44,103 | ₩44,105 | ₩43,981 | ₩43,981 | -0.28% | 3.4천 |
|---|
| 2026.09.04 | ₩44,132 | ₩44,172 | ₩44,065 | ₩44,157 | +0.06% | 8.3천 |
|---|
| 2026.09.03 | ₩43,837 | ₩44,306 | ₩43,837 | ₩44,243 | +0.93% | 2.7천 |
|---|
| 2026.09.02 | ₩43,944 | ₩43,944 | ₩43,850 | ₩43,850 | -0.21% | 4.2천 |
|---|
| 2026.09.01 | ₩43,622 | ₩43,729 | ₩43,240 | ₩43,665 | +0.10% | 9.2천 |
|---|
| 2026.08.31 | ₩43,971 | ₩44,065 | ₩43,971 | ₩44,065 | +0.21% | 2.4천 |
|---|
| 2026.08.28 | ₩44,440 | ₩44,467 | ₩44,346 | ₩44,346 | -0.21% | 1.4만 |
|---|
| 2026.08.27 | ₩44,480 | ₩44,655 | ₩44,480 | ₩44,622 | +0.32% | 4.1천 |
|---|
| 2026.08.26 | ₩44,588 | ₩44,802 | ₩44,588 | ₩44,730 | +0.32% | 9.2천 |
|---|
| 2026.08.25 | ₩44,628 | ₩44,665 | ₩44,547 | ₩44,665 | +0.08% | 3.3천 |
|---|
| 2026.08.24 | ₩44,641 | ₩44,641 | ₩44,453 | ₩44,507 | -0.30% | 3.2천 |
|---|
| 2026.08.21 | ₩44,655 | ₩44,801 | ₩44,655 | ₩44,762 | +0.24% | 9.9천 |
|---|
| 2026.08.20 | ₩44,547 | ₩44,641 | ₩44,547 | ₩44,561 | +0.03% | 6.1천 |
|---|
| 2026.08.19 | ₩45,117 | ₩45,117 | ₩45,007 | ₩45,007 | -0.24% | 8.7천 |
|---|
| 2026.08.18 | ₩45,013 | ₩45,017 | ₩44,944 | ₩44,959 | -0.12% | 7.5천 |
|---|
| 2026.08.17 | ₩45,634 | ₩45,634 | ₩45,566 | ₩45,575 | -0.13% | 3천 |
|---|
| 2026.08.14 | ₩45,647 | ₩45,687 | ₩45,592 | ₩45,592 | -0.12% | 7.9천 |
|---|
| 2026.08.13 | ₩45,620 | ₩45,620 | ₩45,540 | ₩45,579 | -0.09% | 3.3천 |
|---|
| 2026.08.12 | ₩45,575 | ₩45,575 | ₩45,575 | ₩45,575 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩45,620 | ₩45,660 | ₩45,312 | ₩45,406 | -0.47% | 5.3천 |
|---|
| 2026.08.10 | ₩45,499 | ₩45,499 | ₩45,414 | ₩45,414 | -0.19% | 1.1만 |
|---|
| 2026.08.07 | ₩45,044 | ₩45,446 | ₩45,044 | ₩45,444 | +0.89% | 9.9천 |
|---|
| 2026.08.06 | ₩44,802 | ₩44,896 | ₩44,789 | ₩44,795 | -0.01% | 1.6만 |
|---|
| 2026.08.05 | ₩45,030 | ₩45,030 | ₩44,789 | ₩44,789 | -0.54% | 6.4만 |
|---|
| 2026.08.04 | ₩44,628 | ₩45,017 | ₩44,614 | ₩44,856 | +0.51% | 1.6만 |
|---|
| 2026.08.03 | ₩44,105 | ₩44,226 | ₩44,105 | ₩44,173 | +0.16% | 3.2천 |
|---|
| 2026.07.31 | ₩43,475 | ₩43,563 | ₩43,475 | ₩43,563 | +0.20% | 700 |
|---|
| 2026.07.30 | ₩43,005 | ₩43,247 | ₩43,005 | ₩43,196 | +0.44% | 1만 |
|---|
| 2026.07.29 | ₩43,019 | ₩43,126 | ₩42,462 | ₩42,462 | -1.29% | 6.6천 |
|---|
| 2026.07.28 | ₩42,898 | ₩43,129 | ₩42,898 | ₩43,129 | +0.54% | 7.7천 |
|---|
| 2026.07.27 | ₩43,180 | ₩43,180 | ₩42,704 | ₩43,027 | -0.35% | 9.7천 |
|---|
| 2026.07.24 | ₩42,992 | ₩43,180 | ₩42,791 | ₩42,838 | -0.36% | 3.7만 |
|---|
| 2026.07.23 | ₩42,817 | ₩42,844 | ₩42,817 | ₩42,835 | +0.04% | 4.2천 |
|---|
| 2026.07.22 | ₩43,233 | ₩43,233 | ₩43,166 | ₩43,193 | -0.09% | 2.6천 |
|---|
| 2026.07.21 | ₩43,273 | ₩43,339 | ₩43,273 | ₩43,330 | +0.13% | 1.7천 |
|---|
| 2026.07.20 | ₩43,045 | ₩43,059 | ₩42,973 | ₩42,973 | -0.17% | 4.2천 |
|---|
| 2026.07.17 | ₩43,233 | ₩43,287 | ₩43,052 | ₩43,091 | -0.33% | 3.5천 |
|---|
| 2026.07.16 | ₩43,287 | ₩43,689 | ₩43,287 | ₩43,422 | +0.31% | 1.6천 |
|---|
| 2026.07.15 | ₩43,803 | ₩43,803 | ₩43,676 | ₩43,759 | -0.10% | 6.2천 |
|---|
| 2026.07.14 | ₩43,555 | ₩43,609 | ₩43,555 | ₩43,563 | +0.02% | 3.6천 |
|---|
| 2026.07.13 | ₩43,327 | ₩43,340 | ₩43,327 | ₩43,327 | 0.00% | 3천 |
|---|
| 2026.07.10 | ₩43,823 | ₩43,896 | ₩43,823 | ₩43,892 | +0.16% | 1천 |
|---|
| 2026.07.09 | ₩43,770 | ₩43,796 | ₩43,756 | ₩43,762 | -0.02% | 6.6천 |
|---|
| 2026.07.08 | ₩43,434 | ₩43,743 | ₩43,434 | ₩43,707 | +0.63% | 3.6천 |
|---|
| 2026.07.07 | ₩43,865 | ₩43,943 | ₩43,796 | ₩43,897 | +0.07% | 6.1천 |
|---|
| 2026.07.06 | ₩43,971 | ₩44,333 | ₩43,957 | ₩44,217 | +0.56% | 9.7천 |
|---|
| 2026.07.02 | ₩43,394 | ₩43,877 | ₩43,394 | ₩43,812 | +0.96% | 1만 |
|---|
| 2026.07.01 | ₩43,522 | ₩43,568 | ₩43,421 | ₩43,421 | -0.23% | 3.9천 |
|---|
| 2026.06.30 | ₩43,267 | ₩43,328 | ₩43,267 | ₩43,328 | +0.14% | 3.1만 |
|---|
| 2026.06.29 | ₩42,925 | ₩42,944 | ₩42,925 | ₩42,944 | +0.04% | 1.7만 |
|---|
| 2026.06.26 | ₩42,576 | ₩42,576 | ₩42,362 | ₩42,514 | -0.14% | 1.3만 |
|---|
| 2026.06.25 | ₩42,725 | ₩42,804 | ₩42,335 | ₩42,371 | -0.83% | 3.7만 |
|---|
| 2026.06.24 | ₩42,670 | ₩42,670 | ₩42,522 | ₩42,539 | -0.31% | 4만 |
|---|
| 2026.06.23 | ₩42,543 | ₩42,563 | ₩42,469 | ₩42,520 | -0.05% | 4.9천 |
|---|
| 2026.06.22 | ₩42,925 | ₩42,952 | ₩42,925 | ₩42,933 | +0.02% | 3.4천 |
|---|
| 2026.06.18 | ₩43,059 | ₩43,161 | ₩42,992 | ₩43,161 | +0.24% | 7.3천 |
|---|
| 2026.06.17 | ₩43,139 | ₩43,153 | ₩42,754 | ₩42,754 | -0.89% | 9.1천 |
|---|
| 2026.06.16 | ₩43,275 | ₩43,275 | ₩43,181 | ₩43,181 | -0.22% | 2.3천 |
|---|
| 2026.06.15 | ₩43,327 | ₩43,361 | ₩43,294 | ₩43,294 | -0.08% | 5.6천 |
|---|
| 2026.06.12 | ₩42,851 | ₩42,851 | ₩42,777 | ₩42,796 | -0.13% | 7.2천 |
|---|
| 2026.06.11 | ₩42,120 | ₩42,725 | ₩42,120 | ₩42,725 | +1.44% | 1.8천 |
|---|
| 2026.06.10 | ₩42,348 | ₩42,496 | ₩41,865 | ₩41,904 | -1.05% | 5.8천 |
|---|
| 2026.06.09 | ₩41,798 | ₩42,623 | ₩41,798 | ₩42,623 | +1.97% | 5천 |
|---|
| 2026.06.08 | ₩42,630 | ₩42,630 | ₩42,398 | ₩42,398 | -0.54% | 1.6천 |
|---|
| 2026.06.05 | ₩43,180 | ₩43,180 | ₩42,281 | ₩42,425 | -1.75% | 5.5천 |
|---|
| 2026.06.04 | ₩43,126 | ₩43,501 | ₩43,126 | ₩43,456 | +0.76% | 500 |
|---|
| 2026.06.03 | ₩42,993 | ₩43,045 | ₩42,952 | ₩43,019 | +0.06% | 1.5만 |
|---|
| 2026.06.02 | ₩43,461 | ₩43,649 | ₩43,461 | ₩43,485 | +0.06% | 1만 |
|---|
| 2026.06.01 | ₩43,428 | ₩43,448 | ₩43,340 | ₩43,340 | -0.20% | 4.2천 |
|---|
| 2026.05.29 | ₩43,394 | ₩43,394 | ₩43,355 | ₩43,355 | -0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩43,247 | ₩43,408 | ₩43,247 | ₩43,347 | +0.23% | 6.4천 |
|---|
| 2026.05.27 | ₩42,952 | ₩43,032 | ₩42,925 | ₩42,925 | -0.06% | 6천 |
|---|
| 2026.05.26 | ₩42,831 | ₩42,870 | ₩42,791 | ₩42,870 | +0.09% | 2.6만 |
|---|
| 2026.05.22 | ₩42,750 | ₩42,791 | ₩42,603 | ₩42,663 | -0.20% | 1.5만 |
|---|
| 2026.05.21 | ₩42,080 | ₩42,697 | ₩42,080 | ₩42,697 | +1.47% | 6.8천 |
|---|
| 2026.05.20 | ₩42,040 | ₩42,496 | ₩42,040 | ₩42,449 | +0.97% | 9.3천 |
|---|
| 2026.05.19 | ₩41,892 | ₩42,026 | ₩41,891 | ₩41,891 | -0.00% | 2천 |
|---|
| 2026.05.18 | ₩42,281 | ₩42,281 | ₩42,160 | ₩42,203 | -0.18% | 700 |
|---|
| 2026.05.15 | ₩42,174 | ₩42,174 | ₩42,009 | ₩42,009 | -0.39% | 9.4천 |
|---|
| 2026.05.14 | ₩42,670 | ₩42,791 | ₩42,670 | ₩42,791 | +0.28% | 5.5천 |
|---|
| 2026.05.13 | ₩42,375 | ₩42,556 | ₩42,375 | ₩42,501 | +0.30% | 1.2천 |
|---|
| 2026.05.12 | ₩42,147 | ₩42,308 | ₩42,147 | ₩42,308 | +0.38% | 2천 |
|---|
| 2026.05.11 | ₩42,335 | ₩42,335 | ₩42,254 | ₩42,268 | -0.16% | 1.7천 |
|---|
| 2026.05.08 | ₩42,308 | ₩42,308 | ₩42,288 | ₩42,299 | -0.02% | 3.9천 |
|---|
| 2026.05.07 | ₩42,187 | ₩42,295 | ₩42,187 | ₩42,231 | +0.10% | 1.1만 |
|---|
| 2026.05.06 | ₩42,308 | ₩42,683 | ₩42,308 | ₩42,642 | +0.79% | 1.3만 |
|---|
| 2026.05.05 | ₩41,825 | ₩41,932 | ₩41,825 | ₩41,840 | +0.04% | 5.3천 |
|---|
| 2026.05.04 | ₩41,745 | ₩41,832 | ₩41,745 | ₩41,809 | +0.15% | 1천 |
|---|
| 2026.05.01 | ₩42,134 | ₩42,187 | ₩42,060 | ₩42,060 | -0.18% | 9.4천 |
|---|
| 2026.04.30 | ₩41,731 | ₩42,053 | ₩41,678 | ₩42,053 | +0.77% | 4천 |
|---|
| 2026.04.29 | ₩41,363 | ₩41,436 | ₩41,316 | ₩41,423 | +0.15% | 1.2만 |
|---|
| 2026.04.28 | ₩41,369 | ₩41,557 | ₩41,356 | ₩41,505 | +0.33% | 1.2만 |
|---|
| 2026.04.27 | ₩41,959 | ₩42,053 | ₩41,892 | ₩41,990 | +0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩41,986 | ₩42,080 | ₩41,986 | ₩41,986 | 0.00% | 9.9천 |
|---|
| 2026.04.23 | ₩41,611 | ₩41,611 | ₩41,503 | ₩41,608 | -0.01% | 1.6만 |
|---|
| 2026.04.22 | ₩41,805 | ₩41,898 | ₩41,784 | ₩41,898 | +0.22% | 1.8천 |
|---|
| 2026.04.21 | ₩42,281 | ₩42,281 | ₩41,664 | ₩41,678 | -1.43% | 1만 |
|---|
| 2026.04.20 | ₩42,268 | ₩42,268 | ₩42,207 | ₩42,209 | -0.14% | 1.8천 |
|---|
| 2026.04.17 | ₩42,395 | ₩42,395 | ₩42,201 | ₩42,281 | -0.27% | 1.1만 |
|---|
| 2026.04.16 | ₩41,611 | ₩41,718 | ₩41,611 | ₩41,674 | +0.15% | 1만 |
|---|
| 2026.04.15 | ₩41,637 | ₩41,785 | ₩41,637 | ₩41,738 | +0.24% | 6.9천 |
|---|
| 2026.04.14 | ₩41,503 | ₩41,570 | ₩41,423 | ₩41,477 | -0.06% | 1.9만 |
|---|
| 2026.04.13 | ₩40,310 | ₩41,004 | ₩40,310 | ₩41,004 | +1.72% | 1.1만 |
|---|
| 2026.04.10 | ₩40,672 | ₩40,672 | ₩40,457 | ₩40,511 | -0.40% | 1.4만 |
|---|
| 2026.04.09 | ₩40,256 | ₩40,672 | ₩40,256 | ₩40,618 | +0.90% | 1.2만 |
|---|
| 2026.04.08 | ₩40,363 | ₩40,377 | ₩40,229 | ₩40,377 | +0.03% | 1.1만 |
|---|
| 2026.04.07 | ₩38,781 | ₩39,116 | ₩38,781 | ₩39,075 | +0.76% | 1.5만 |
|---|
| 2026.04.06 | ₩39,079 | ₩39,158 | ₩39,049 | ₩39,158 | +0.20% | 6천 |
|---|
| 2026.04.02 | ₩38,379 | ₩38,955 | ₩38,379 | ₩38,955 | +1.50% | 5천 |
|---|
| 2026.04.01 | ₩38,955 | ₩39,224 | ₩38,955 | ₩38,969 | +0.03% | 2.4만 |
|---|
| 2026.03.31 | ₩38,540 | ₩38,674 | ₩38,540 | ₩38,656 | +0.30% | 1.7만 |
|---|
| 2026.03.30 | ₩37,749 | ₩37,775 | ₩37,373 | ₩37,514 | -0.62% | 9.8천 |
|---|
| 2026.03.27 | ₩38,178 | ₩38,178 | ₩37,676 | ₩37,676 | -1.31% | 2천 |
|---|
| 2026.03.26 | ₩38,801 | ₩38,801 | ₩38,411 | ₩38,411 | -1.01% | 8.9천 |
|---|
| 2026.03.25 | ₩39,143 | ₩39,157 | ₩39,103 | ₩39,157 | +0.03% | 5.3천 |
|---|
| 2026.03.24 | ₩38,687 | ₩38,895 | ₩38,687 | ₩38,750 | +0.16% | 3.4천 |
|---|
| 2026.03.23 | ₩38,808 | ₩39,170 | ₩38,808 | ₩38,955 | +0.38% | 1.4만 |
|---|
| 2026.03.20 | ₩38,701 | ₩38,701 | ₩38,272 | ₩38,399 | -0.78% | 7.2천 |
|---|
| 2026.03.19 | ₩38,824 | ₩39,271 | ₩38,714 | ₩38,714 | -0.28% | 3.5천 |
|---|
| 2026.03.18 | ₩39,452 | ₩39,452 | ₩39,210 | ₩39,210 | -0.61% | 6.8천 |
|---|
| 2026.03.17 | ₩39,733 | ₩39,814 | ₩39,680 | ₩39,680 | -0.13% | 1.5만 |
|---|
| 2026.03.16 | ₩39,613 | ₩39,693 | ₩39,532 | ₩39,563 | -0.13% | 5.5천 |
|---|
| 2026.03.13 | ₩39,666 | ₩39,666 | ₩39,150 | ₩39,150 | -1.30% | 4.1천 |
|---|
| 2026.03.12 | ₩39,572 | ₩39,572 | ₩39,358 | ₩39,358 | -0.54% | 5.6천 |
|---|
| 2026.03.11 | ₩40,216 | ₩40,216 | ₩40,015 | ₩40,136 | -0.20% | 1.7만 |
|---|
| 2026.03.10 | ₩40,310 | ₩40,310 | ₩40,136 | ₩40,195 | -0.29% | 1.6만 |
|---|
| 2026.03.09 | ₩39,760 | ₩40,223 | ₩39,613 | ₩40,223 | +1.16% | 9.9천 |
|---|
| 2026.03.06 | ₩39,773 | ₩39,921 | ₩39,680 | ₩39,859 | +0.22% | 1.8만 |
|---|
| 2026.03.05 | ₩40,618 | ₩40,672 | ₩40,042 | ₩40,296 | -0.79% | 1.2만 |
|---|
| 2026.03.04 | ₩40,793 | ₩40,873 | ₩40,685 | ₩40,806 | +0.03% | 1.1만 |
|---|
| 2026.03.03 | ₩40,162 | ₩40,685 | ₩40,162 | ₩40,518 | +0.88% | 4.8천 |
|---|
| 2026.03.02 | ₩40,913 | ₩41,235 | ₩40,913 | ₩41,128 | +0.52% | 1.1만 |
|---|
| 2026.02.27 | ₩41,047 | ₩41,196 | ₩40,980 | ₩41,196 | +0.36% | 1.4천 |
|---|
| 2026.02.26 | ₩41,356 | ₩41,409 | ₩41,316 | ₩41,401 | +0.11% | 5.1천 |
|---|
| 2026.02.25 | ₩41,168 | ₩41,409 | ₩41,168 | ₩41,369 | +0.49% | 8.2천 |
|---|
| 2026.02.24 | ₩40,793 | ₩41,128 | ₩40,793 | ₩41,021 | +0.56% | 7천 |
|---|
| 2026.02.23 | ₩41,208 | ₩41,302 | ₩40,498 | ₩40,954 | -0.62% | 9.1천 |
|---|
| 2026.02.20 | ₩41,409 | ₩41,409 | ₩41,282 | ₩41,375 | -0.08% | 1.5만 |
|---|
| 2026.02.19 | ₩41,061 | ₩41,155 | ₩40,927 | ₩41,155 | +0.23% | 7.6천 |
|---|
| 2026.02.18 | ₩41,257 | ₩41,383 | ₩41,128 | ₩41,306 | +0.12% | 4.2천 |
|---|
| 2026.02.17 | ₩41,007 | ₩41,114 | ₩41,007 | ₩41,039 | +0.08% | 1.2만 |
|---|
| 2026.02.13 | ₩40,940 | ₩41,007 | ₩40,766 | ₩40,880 | -0.15% | 5.3천 |
|---|
| 2026.02.12 | ₩41,275 | ₩41,275 | ₩40,752 | ₩40,752 | -1.27% | 1.3만 |
|---|
| 2026.02.11 | ₩41,356 | ₩41,376 | ₩41,340 | ₩41,371 | +0.04% | 2.9천 |
|---|
| 2026.02.10 | ₩41,798 | ₩41,812 | ₩41,597 | ₩41,624 | -0.42% | 1.1만 |
|---|
| 2026.02.09 | ₩41,517 | ₩41,758 | ₩41,517 | ₩41,651 | +0.32% | 4.5천 |
|---|
| 2026.02.06 | ₩40,833 | ₩41,375 | ₩40,833 | ₩41,375 | +1.33% | 2.7천 |
|---|
| 2026.02.05 | ₩40,994 | ₩40,994 | ₩40,511 | ₩40,511 | -1.18% | 2.6만 |
|---|
| 2026.02.04 | ₩41,316 | ₩41,316 | ₩40,980 | ₩41,114 | -0.49% | 4.2만 |
|---|
| 2026.02.03 | ₩41,544 | ₩41,584 | ₩41,034 | ₩41,289 | -0.61% | 4.6천 |
|---|
| 2026.02.02 | ₩41,316 | ₩41,611 | ₩41,316 | ₩41,557 | +0.58% | 1.3만 |
|---|
| 2026.01.30 | ₩41,517 | ₩41,517 | ₩41,235 | ₩41,336 | -0.44% | 1.9만 |
|---|
| 2026.01.29 | ₩41,839 | ₩41,839 | ₩41,007 | ₩41,664 | -0.42% | 1.4만 |
|---|
| 2026.01.28 | ₩41,999 | ₩41,999 | ₩41,731 | ₩41,731 | -0.64% | 9.4천 |
|---|
| 2026.01.27 | ₩41,825 | ₩41,986 | ₩41,825 | ₩41,928 | +0.25% | 2.5천 |
|---|
| 2026.01.26 | ₩41,570 | ₩41,839 | ₩41,570 | ₩41,731 | +0.39% | 5.3천 |
|---|
| 2026.01.23 | ₩41,570 | ₩41,570 | ₩41,517 | ₩41,550 | -0.05% | 3.8천 |
|---|
| 2026.01.22 | ₩41,637 | ₩41,651 | ₩41,544 | ₩41,651 | +0.03% | 5천 |
|---|
| 2026.01.21 | ₩41,208 | ₩41,564 | ₩41,088 | ₩41,503 | +0.72% | 1.2만 |
|---|
| 2026.01.20 | ₩41,168 | ₩41,329 | ₩40,940 | ₩41,007 | -0.39% | 1.7만 |
|---|
| 2026.01.16 | ₩41,852 | ₩41,852 | ₩41,691 | ₩41,745 | -0.26% | 7.1천 |
|---|
| 2026.01.15 | ₩41,745 | ₩41,825 | ₩41,678 | ₩41,731 | -0.03% | 3.7천 |
|---|
| 2026.01.14 | ₩41,423 | ₩41,530 | ₩41,356 | ₩41,530 | +0.26% | 6.7천 |
|---|
| 2026.01.13 | ₩41,718 | ₩41,718 | ₩41,503 | ₩41,604 | -0.27% | 1.1만 |
|---|
| 2026.01.12 | ₩41,637 | ₩42,201 | ₩41,584 | ₩41,778 | +0.34% | 9천 |
|---|
| 2026.01.09 | ₩41,651 | ₩41,743 | ₩41,651 | ₩41,688 | +0.09% | 6.7천 |
|---|
| 2026.01.08 | ₩41,316 | ₩41,704 | ₩41,316 | ₩41,483 | +0.41% | 6.9천 |
|---|
| 2026.01.07 | ₩41,409 | ₩41,530 | ₩41,316 | ₩41,316 | -0.23% | 7.9천 |
|---|
| 2026.01.06 | ₩41,517 | ₩41,678 | ₩41,517 | ₩41,570 | +0.13% | 8.6천 |
|---|
| 2026.01.05 | ₩41,235 | ₩41,463 | ₩41,222 | ₩41,342 | +0.26% | 9.7천 |
|---|
| 2026.01.02 | ₩40,618 | ₩40,793 | ₩40,565 | ₩40,699 | +0.20% | 1.2만 |
|---|
| 2025.12.31 | ₩40,417 | ₩40,518 | ₩40,310 | ₩40,317 | -0.25% | 8.9천 |
|---|
| 2025.12.30 | ₩40,578 | ₩40,632 | ₩40,310 | ₩40,569 | -0.02% | 8.3천 |
|---|
| 2025.12.29 | ₩40,659 | ₩40,699 | ₩40,538 | ₩40,645 | -0.03% | 7.1천 |
|---|
| 2025.12.26 | ₩40,726 | ₩40,860 | ₩40,591 | ₩40,852 | +0.31% | 5.9천 |
|---|
| 2025.12.24 | ₩41,073 | ₩41,101 | ₩41,007 | ₩41,047 | -0.06% | 9천 |
|---|
| 2025.12.23 | ₩40,819 | ₩40,954 | ₩40,819 | ₩40,900 | +0.20% | 2.3만 |
|---|
| 2025.12.22 | ₩40,766 | ₩40,846 | ₩40,712 | ₩40,799 | +0.08% | 1.5만 |
|---|
| 2025.12.19 | ₩40,578 | ₩40,699 | ₩40,565 | ₩40,565 | -0.03% | 4.1천 |
|---|
| 2025.12.18 | ₩40,363 | ₩40,471 | ₩40,296 | ₩40,296 | -0.17% | 2.1만 |
|---|
| 2025.12.17 | ₩40,484 | ₩40,484 | ₩40,122 | ₩40,122 | -0.89% | 1.8만 |
|---|
| 2025.12.16 | ₩40,350 | ₩40,500 | ₩40,283 | ₩40,390 | +0.10% | 8.5천 |
|---|
| 2025.12.15 | ₩40,806 | ₩40,806 | ₩40,524 | ₩40,524 | -0.69% | 3.5만 |
|---|
| 2025.12.12 | ₩40,980 | ₩40,980 | ₩40,578 | ₩40,618 | -0.88% | 3.3만 |
|---|
| 2025.12.11 | ₩40,632 | ₩40,927 | ₩40,632 | ₩40,886 | +0.63% | 36.2만 |
|---|
| 2025.12.10 | ₩40,390 | ₩40,806 | ₩40,377 | ₩40,720 | +0.82% | 7.3천 |
|---|
| 2025.12.09 | ₩40,565 | ₩40,565 | ₩40,377 | ₩40,377 | -0.46% | 1.5만 |
|---|
| 2025.12.08 | ₩40,659 | ₩40,659 | ₩40,444 | ₩40,453 | -0.50% | 4.1천 |
|---|
| 2025.12.05 | ₩40,833 | ₩40,833 | ₩40,632 | ₩40,645 | -0.46% | 18.5만 |
|---|
| 2025.12.04 | ₩40,659 | ₩40,712 | ₩40,618 | ₩40,699 | +0.10% | 6천 |
|---|
| 2025.12.03 | ₩40,484 | ₩40,726 | ₩40,484 | ₩40,704 | +0.54% | 3.7천 |
|---|
| 2025.12.02 | ₩40,310 | ₩40,457 | ₩40,256 | ₩40,370 | +0.15% | 6.1천 |
|---|
| 2025.12.01 | ₩40,122 | ₩40,350 | ₩40,122 | ₩40,247 | +0.31% | 6천 |
|---|
| 2025.11.28 | ₩40,363 | ₩40,404 | ₩40,350 | ₩40,388 | +0.06% | 2.2천 |
|---|
| 2025.11.26 | ₩40,189 | ₩40,323 | ₩40,150 | ₩40,208 | +0.05% | 1.6만 |
|---|
| 2025.11.25 | ₩39,613 | ₩39,975 | ₩39,613 | ₩39,959 | +0.87% | 1만 |
|---|
| 2025.11.24 | ₩39,331 | ₩39,532 | ₩39,331 | ₩39,486 | +0.40% | 7.9천 |
|---|
| 2025.11.21 | ₩39,358 | ₩39,358 | ₩39,090 | ₩39,090 | -0.68% | 1.3만 |
|---|
| 2025.11.20 | ₩39,143 | ₩39,183 | ₩38,674 | ₩38,768 | -0.96% | 2.8만 |
|---|
| 2025.11.19 | ₩39,224 | ₩39,452 | ₩39,210 | ₩39,390 | +0.42% | 2.3만 |
|---|
| 2025.11.18 | ₩39,183 | ₩39,599 | ₩39,183 | ₩39,438 | +0.65% | 2.2만 |
|---|
| 2025.11.17 | ₩39,894 | ₩39,975 | ₩39,452 | ₩39,533 | -0.90% | 2.4천 |
|---|
| 2025.11.14 | ₩40,082 | ₩40,216 | ₩39,995 | ₩39,995 | -0.22% | 9.6천 |
|---|
| 2025.11.13 | ₩40,591 | ₩40,591 | ₩40,109 | ₩40,149 | -1.09% | 1.8만 |
|---|
| 2025.11.12 | ₩40,767 | ₩40,806 | ₩40,699 | ₩40,707 | -0.15% | 2만 |
|---|
| 2025.11.11 | ₩40,498 | ₩40,739 | ₩40,498 | ₩40,731 | +0.58% | 2.4만 |
|---|
| 2025.11.10 | ₩40,518 | ₩40,538 | ₩40,444 | ₩40,444 | -0.18% | 1만 |
|---|
| 2025.11.07 | ₩39,706 | ₩40,028 | ₩39,706 | ₩40,015 | +0.78% | 2.1만 |
|---|
| 2025.11.06 | ₩40,001 | ₩40,189 | ₩39,961 | ₩39,975 | -0.07% | 16.2만 |
|---|
| 2025.11.05 | ₩40,337 | ₩40,350 | ₩40,189 | ₩40,189 | -0.37% | 2.5만 |
|---|
| 2025.11.04 | ₩40,244 | ₩40,256 | ₩40,162 | ₩40,162 | -0.20% | 7.1천 |
|---|
| 2025.11.03 | ₩40,390 | ₩40,632 | ₩40,390 | ₩40,538 | +0.37% | 1.9만 |
|---|
| 2025.10.31 | ₩40,659 | ₩40,699 | ₩40,444 | ₩40,578 | -0.20% | 6.4만 |
|---|
| 2025.10.30 | ₩40,645 | ₩40,712 | ₩40,377 | ₩40,484 | -0.40% | 2만 |
|---|
| 2025.10.29 | ₩40,857 | ₩40,857 | ₩40,390 | ₩40,565 | -0.72% | 1.8만 |
|---|
| 2025.10.28 | ₩40,766 | ₩40,846 | ₩40,712 | ₩40,722 | -0.11% | 2.2만 |
|---|
| 2025.10.27 | ₩40,565 | ₩40,873 | ₩40,565 | ₩40,779 | +0.53% | 3.9만 |
|---|
| 2025.10.24 | ₩40,337 | ₩40,538 | ₩40,337 | ₩40,432 | +0.24% | 3.1만 |
|---|
| 2025.10.23 | ₩40,042 | ₩40,310 | ₩40,042 | ₩40,211 | +0.42% | 1.3만 |
|---|
| 2025.10.22 | ₩40,229 | ₩40,229 | ₩39,773 | ₩39,934 | -0.73% | 2.9만 |
|---|
| 2025.10.21 | ₩40,203 | ₩40,431 | ₩40,203 | ₩40,283 | +0.20% | 9.4천 |
|---|
| 2025.10.20 | ₩40,042 | ₩40,377 | ₩40,001 | ₩40,243 | +0.50% | 6.8천 |
|---|
| 2025.10.17 | ₩39,626 | ₩39,841 | ₩39,626 | ₩39,818 | +0.48% | 3.8천 |
|---|
| 2025.10.16 | ₩40,028 | ₩40,028 | ₩39,519 | ₩39,709 | -0.80% | 1.7만 |
|---|
| 2025.10.15 | ₩40,028 | ₩40,028 | ₩39,814 | ₩39,845 | -0.46% | 2만 |
|---|
| 2025.10.14 | ₩39,291 | ₩40,015 | ₩39,291 | ₩39,764 | +1.20% | 1.1만 |
|---|
| 2025.10.13 | ₩39,465 | ₩39,854 | ₩39,465 | ₩39,732 | +0.68% | 8천 |
|---|
| 2025.10.10 | ₩40,136 | ₩40,140 | ₩39,049 | ₩39,049 | -2.71% | 1.3만 |
|---|