시장 데이터를 불러오는 중
전체 종목
Global X U.S. Cash Flow Kings 100 ETF 과거 주가
Global X U.S. Cash Flow Kings 100 ETF · FLOW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X U.S. Cash Flow Kings 100 ETF · FLOW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,473 | ₩57,473 | ₩57,223 | ₩57,223 | -0.43% | 2천 |
| 2026.10.08 | ₩56,699 | ₩57,369 | ₩56,552 | ₩57,369 | +1.18% | 1.3천 |
| 2026.10.07 | ₩56,205 | ₩56,272 | ₩56,114 | ₩56,114 | -0.16% | 1.2천 |
| 2026.10.06 | ₩56,339 | ₩56,432 | ₩56,278 | ₩56,383 | +0.08% | 2.9천 |
| 2026.10.05 | ₩55,738 | ₩56,258 | ₩55,738 | ₩56,157 | +0.75% | 4.2천 |
| 2026.10.02 | ₩56,029 | ₩56,029 | ₩55,958 | ₩55,958 | -0.13% | 500 |
| 2026.10.01 | ₩56,205 | ₩56,218 | ₩56,112 | ₩56,218 | +0.02% | 1천 |
| 2026.09.30 | ₩55,671 | ₩55,671 | ₩55,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,379 |
| -0.53% |
| 4.9천 |
| 2026.09.29 | ₩55,204 | ₩55,265 | ₩55,057 | ₩55,261 | +0.10% | 1.7천 |
|---|
| 2026.09.28 | ₩55,591 | ₩55,591 | ₩55,378 | ₩55,422 | -0.30% | 1.5천 |
|---|
| 2026.09.25 | ₩56,045 | ₩56,045 | ₩55,969 | ₩55,969 | -0.14% | 400 |
|---|
| 2026.09.24 | ₩56,339 | ₩56,339 | ₩55,938 | ₩56,020 | -0.57% | 4.3천 |
|---|
| 2026.09.23 | ₩56,499 | ₩56,612 | ₩56,266 | ₩56,266 | -0.41% | 3.7천 |
|---|
| 2026.09.22 | ₩57,286 | ₩57,286 | ₩56,672 | ₩56,676 | -1.06% | 7.9천 |
|---|
| 2026.09.21 | ₩57,059 | ₩57,253 | ₩56,939 | ₩57,081 | +0.04% | 5.9천 |
|---|
| 2026.09.18 | ₩57,827 | ₩57,827 | ₩57,142 | ₩57,142 | -1.18% | 1.8천 |
|---|
| 2026.09.17 | ₩57,934 | ₩58,060 | ₩57,934 | ₩58,054 | +0.21% | 2천 |
|---|
| 2026.09.16 | ₩58,334 | ₩58,334 | ₩57,580 | ₩57,752 | -1.00% | 1.3천 |
|---|
| 2026.09.15 | ₩58,861 | ₩59,101 | ₩58,724 | ₩58,724 | -0.23% | 1천 |
|---|
| 2026.09.14 | ₩58,060 | ₩59,088 | ₩58,060 | ₩58,899 | +1.44% | 4.2천 |
|---|
| 2026.09.11 | ₩57,833 | ₩58,082 | ₩57,627 | ₩58,082 | +0.43% | 4.9천 |
|---|
| 2026.09.10 | ₩57,380 | ₩57,707 | ₩57,380 | ₩57,481 | +0.18% | 7.5천 |
|---|
| 2026.09.09 | ₩57,713 | ₩57,733 | ₩57,553 | ₩57,553 | -0.28% | 1.5천 |
|---|
| 2026.09.08 | ₩58,714 | ₩58,714 | ₩57,954 | ₩58,014 | -1.19% | 3.7천 |
|---|
| 2026.09.04 | ₩60,022 | ₩60,022 | ₩59,502 | ₩59,521 | -0.84% | 2.8만 |
|---|
| 2026.09.03 | ₩60,530 | ₩60,582 | ₩60,417 | ₩60,417 | -0.19% | 7.9천 |
|---|
| 2026.09.02 | ₩59,735 | ₩60,169 | ₩59,735 | ₩60,097 | +0.61% | 7.1천 |
|---|
| 2026.09.01 | ₩59,695 | ₩60,062 | ₩59,515 | ₩59,515 | -0.30% | 6.1천 |
|---|
| 2026.08.31 | ₩60,002 | ₩60,141 | ₩59,782 | ₩59,782 | -0.37% | 2.6천 |
|---|
| 2026.08.28 | ₩60,169 | ₩60,169 | ₩59,635 | ₩60,097 | -0.12% | 7.6천 |
|---|
| 2026.08.27 | ₩59,695 | ₩59,755 | ₩59,609 | ₩59,725 | +0.05% | 3천 |
|---|
| 2026.08.26 | ₩58,888 | ₩59,382 | ₩58,888 | ₩59,172 | +0.48% | 9.6천 |
|---|
| 2026.08.25 | ₩59,475 | ₩59,500 | ₩59,195 | ₩59,398 | -0.13% | 2.4천 |
|---|
| 2026.08.24 | ₩59,889 | ₩59,902 | ₩59,549 | ₩59,734 | -0.26% | 6.5천 |
|---|
| 2026.08.21 | ₩58,394 | ₩59,901 | ₩58,394 | ₩59,689 | +2.22% | 1.1만 |
|---|
| 2026.08.20 | ₩59,035 | ₩59,589 | ₩59,035 | ₩59,156 | +0.21% | 5.3천 |
|---|
| 2026.08.19 | ₩59,802 | ₩59,822 | ₩59,315 | ₩59,336 | -0.78% | 8.5천 |
|---|
| 2026.08.18 | ₩58,341 | ₩58,487 | ₩58,164 | ₩58,164 | -0.30% | 1.1천 |
|---|
| 2026.08.17 | ₩57,671 | ₩57,671 | ₩57,671 | ₩57,671 | 0.00% | 1천 |
|---|
| 2026.08.14 | ₩58,427 | ₩58,474 | ₩58,407 | ₩58,429 | +0.00% | 900 |
|---|
| 2026.08.13 | ₩57,727 | ₩58,666 | ₩57,593 | ₩58,666 | +1.63% | 8.4천 |
|---|
| 2026.08.12 | ₩57,193 | ₩57,584 | ₩57,193 | ₩57,584 | +0.68% | 700 |
|---|
| 2026.08.11 | ₩58,080 | ₩58,080 | ₩57,923 | ₩57,923 | -0.27% | 1.2천 |
|---|
| 2026.08.10 | ₩57,687 | ₩57,975 | ₩57,687 | ₩57,975 | +0.50% | 1.8천 |
|---|
| 2026.08.07 | ₩57,033 | ₩57,446 | ₩57,033 | ₩57,358 | +0.57% | 1.5천 |
|---|
| 2026.08.06 | ₩56,285 | ₩56,329 | ₩56,245 | ₩56,329 | +0.08% | 500 |
|---|
| 2026.08.05 | ₩56,632 | ₩56,724 | ₩56,632 | ₩56,648 | +0.03% | 700 |
|---|
| 2026.08.04 | ₩56,058 | ₩57,085 | ₩56,058 | ₩57,085 | +1.83% | 600 |
|---|
| 2026.08.03 | ₩55,898 | ₩56,045 | ₩55,898 | ₩55,990 | +0.16% | 1.8천 |
|---|
| 2026.07.31 | ₩54,857 | ₩55,447 | ₩54,857 | ₩55,447 | +1.08% | 2.1천 |
|---|
| 2026.07.30 | ₩55,965 | ₩55,965 | ₩54,591 | ₩55,444 | -0.93% | 8.5천 |
|---|
| 2026.07.29 | ₩56,352 | ₩57,046 | ₩56,352 | ₩56,659 | +0.54% | 5.7천 |
|---|
| 2026.07.28 | ₩55,818 | ₩56,029 | ₩55,818 | ₩56,029 | +0.38% | 3.4천 |
|---|
| 2026.07.27 | ₩54,497 | ₩54,643 | ₩54,419 | ₩54,419 | -0.14% | 600 |
|---|
| 2026.07.24 | ₩53,068 | ₩53,549 | ₩53,042 | ₩53,350 | +0.53% | 5.3천 |
|---|
| 2026.07.23 | ₩52,388 | ₩52,388 | ₩51,854 | ₩51,999 | -0.74% | 4.6천 |
|---|
| 2026.07.22 | ₩52,962 | ₩52,962 | ₩52,663 | ₩52,663 | -0.56% | 500 |
|---|
| 2026.07.21 | ₩52,974 | ₩52,974 | ₩52,708 | ₩52,852 | -0.23% | 3.4천 |
|---|
| 2026.07.20 | ₩53,174 | ₩53,175 | ₩53,068 | ₩53,074 | -0.19% | 1.4천 |
|---|
| 2026.07.17 | ₩54,056 | ₩54,056 | ₩53,279 | ₩53,279 | -1.44% | 1.9천 |
|---|
| 2026.07.16 | ₩53,509 | ₩53,584 | ₩53,509 | ₩53,584 | +0.14% | 400 |
|---|
| 2026.07.15 | ₩53,015 | ₩53,015 | ₩52,628 | ₩52,664 | -0.66% | 2.6천 |
|---|
| 2026.07.14 | ₩52,214 | ₩52,266 | ₩52,027 | ₩52,193 | -0.04% | 2천 |
|---|
| 2026.07.13 | ₩52,588 | ₩52,842 | ₩52,588 | ₩52,835 | +0.47% | 2.8천 |
|---|
| 2026.07.10 | ₩52,308 | ₩52,308 | ₩52,041 | ₩52,141 | -0.32% | 700 |
|---|
| 2026.07.09 | ₩50,920 | ₩52,001 | ₩50,920 | ₩51,967 | +2.06% | 6.5천 |
|---|
| 2026.07.08 | ₩52,014 | ₩52,014 | ₩51,587 | ₩51,738 | -0.53% | 1.2천 |
|---|
| 2026.07.07 | ₩52,641 | ₩52,641 | ₩52,488 | ₩52,488 | -0.29% | 700 |
|---|
| 2026.07.06 | ₩52,628 | ₩52,628 | ₩51,760 | ₩51,982 | -1.23% | 1천 |
|---|
| 2026.07.02 | ₩51,933 | ₩52,240 | ₩51,933 | ₩52,240 | +0.59% | 600 |
|---|
| 2026.07.01 | ₩51,600 | ₩51,600 | ₩51,321 | ₩51,321 | -0.54% | 300 |
|---|
| 2026.06.30 | ₩51,680 | ₩51,680 | ₩50,865 | ₩50,865 | -1.58% | 3.3천 |
|---|
| 2026.06.29 | ₩51,300 | ₩51,360 | ₩51,066 | ₩51,184 | -0.23% | 1.6천 |
|---|
| 2026.06.26 | ₩50,986 | ₩51,013 | ₩50,786 | ₩50,962 | -0.05% | 1.2천 |
|---|
| 2026.06.25 | ₩50,933 | ₩50,933 | ₩50,290 | ₩50,290 | -1.26% | 700 |
|---|
| 2026.06.24 | ₩50,464 | ₩50,492 | ₩50,415 | ₩50,415 | -0.10% | 1천 |
|---|
| 2026.06.23 | ₩49,772 | ₩50,105 | ₩49,772 | ₩49,961 | +0.38% | 4.3천 |
|---|
| 2026.06.22 | ₩50,012 | ₩50,012 | ₩49,678 | ₩49,813 | -0.40% | 2.8천 |
|---|
| 2026.06.18 | ₩48,744 | ₩50,077 | ₩48,744 | ₩50,068 | +2.72% | 1천 |
|---|
| 2026.06.17 | ₩50,973 | ₩51,040 | ₩49,967 | ₩49,967 | -1.97% | 1.7천 |
|---|
| 2026.06.16 | ₩51,473 | ₩51,473 | ₩51,231 | ₩51,231 | -0.47% | 400 |
|---|
| 2026.06.15 | ₩52,935 | ₩52,935 | ₩51,387 | ₩51,512 | -2.69% | 2.1천 |
|---|
| 2026.06.12 | ₩51,881 | ₩51,881 | ₩51,790 | ₩51,790 | -0.17% | 3천 |
|---|
| 2026.06.11 | ₩51,120 | ₩51,530 | ₩51,120 | ₩51,530 | +0.80% | 800 |
|---|
| 2026.06.10 | ₩51,654 | ₩51,654 | ₩51,008 | ₩51,008 | -1.25% | 800 |
|---|
| 2026.06.09 | ₩52,628 | ₩52,628 | ₩51,440 | ₩51,556 | -2.04% | 2.4천 |
|---|
| 2026.06.08 | ₩51,564 | ₩51,564 | ₩51,564 | ₩51,564 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩51,560 | ₩51,580 | ₩51,333 | ₩51,496 | -0.12% | 2천 |
|---|
| 2026.06.04 | ₩52,454 | ₩52,454 | ₩52,346 | ₩52,346 | -0.21% | 500 |
|---|
| 2026.06.03 | ₩52,293 | ₩52,293 | ₩52,206 | ₩52,206 | -0.17% | 600 |
|---|
| 2026.06.02 | ₩52,721 | ₩52,721 | ₩52,623 | ₩52,623 | -0.19% | 800 |
|---|
| 2026.06.01 | ₩52,995 | ₩53,269 | ₩52,995 | ₩53,183 | +0.36% | 1.1천 |
|---|
| 2026.05.29 | ₩52,081 | ₩52,615 | ₩52,081 | ₩52,362 | +0.54% | 1.3천 |
|---|
| 2026.05.28 | ₩51,614 | ₩51,710 | ₩51,614 | ₩51,710 | +0.19% | 300 |
|---|
| 2026.05.27 | ₩51,420 | ₩51,420 | ₩51,173 | ₩51,191 | -0.45% | 600 |
|---|
| 2026.05.26 | ₩50,933 | ₩50,969 | ₩50,933 | ₩50,969 | +0.07% | 500 |
|---|
| 2026.05.22 | ₩50,841 | ₩50,841 | ₩50,841 | ₩50,841 | 0.00% | 600 |
|---|
| 2026.05.21 | ₩49,665 | ₩49,701 | ₩49,665 | ₩49,701 | +0.07% | 600 |
|---|
| 2026.05.20 | ₩48,811 | ₩49,551 | ₩48,811 | ₩49,551 | +1.52% | 500 |
|---|
| 2026.05.19 | ₩49,251 | ₩49,251 | ₩48,896 | ₩48,896 | -0.72% | 1.6천 |
|---|
| 2026.05.18 | ₩48,904 | ₩49,281 | ₩48,904 | ₩49,281 | +0.77% | 2.7천 |
|---|
| 2026.05.15 | ₩48,731 | ₩48,731 | ₩48,707 | ₩48,707 | -0.05% | 200 |
|---|
| 2026.05.14 | ₩48,904 | ₩49,051 | ₩48,704 | ₩48,764 | -0.29% | 1천 |
|---|
| 2026.05.13 | ₩48,557 | ₩48,851 | ₩48,557 | ₩48,697 | +0.29% | 300 |
|---|
| 2026.05.12 | ₩48,837 | ₩48,837 | ₩48,637 | ₩48,797 | -0.08% | 1.6천 |
|---|
| 2026.05.11 | ₩49,772 | ₩49,772 | ₩49,411 | ₩49,439 | -0.67% | 1.5천 |
|---|
| 2026.05.08 | ₩49,305 | ₩49,846 | ₩49,305 | ₩49,846 | +1.10% | 500 |
|---|
| 2026.05.07 | ₩49,585 | ₩49,765 | ₩49,585 | ₩49,601 | +0.03% | 800 |
|---|
| 2026.05.06 | ₩49,625 | ₩49,645 | ₩49,478 | ₩49,580 | -0.09% | 1천 |
|---|
| 2026.05.05 | ₩49,238 | ₩49,825 | ₩49,238 | ₩49,797 | +1.14% | 700 |
|---|
| 2026.05.04 | ₩49,785 | ₩49,785 | ₩49,291 | ₩49,433 | -0.71% | 1.6천 |
|---|
| 2026.05.01 | ₩49,718 | ₩49,792 | ₩49,678 | ₩49,792 | +0.15% | 300 |
|---|
| 2026.04.30 | ₩49,184 | ₩49,669 | ₩49,184 | ₩49,669 | +0.99% | 400 |
|---|
| 2026.04.29 | ₩48,757 | ₩49,031 | ₩48,757 | ₩49,031 | +0.56% | 600 |
|---|
| 2026.04.28 | ₩48,811 | ₩48,971 | ₩48,811 | ₩48,943 | +0.27% | 500 |
|---|
| 2026.04.27 | ₩48,958 | ₩48,958 | ₩48,851 | ₩48,913 | -0.09% | 400 |
|---|
| 2026.04.24 | ₩48,871 | ₩48,871 | ₩48,731 | ₩48,864 | -0.01% | 1.3천 |
|---|
| 2026.04.23 | ₩48,944 | ₩49,024 | ₩48,744 | ₩49,024 | +0.16% | 400 |
|---|
| 2026.04.22 | ₩49,545 | ₩49,571 | ₩49,478 | ₩49,570 | +0.05% | 1.8천 |
|---|
| 2026.04.21 | ₩50,212 | ₩50,212 | ₩49,598 | ₩49,621 | -1.18% | 1.2천 |
|---|
| 2026.04.20 | ₩49,305 | ₩49,557 | ₩49,305 | ₩49,557 | +0.51% | 600 |
|---|
| 2026.04.17 | ₩48,917 | ₩49,345 | ₩48,917 | ₩49,116 | +0.41% | 1.1천 |
|---|
| 2026.04.16 | ₩46,929 | ₩48,797 | ₩46,822 | ₩48,653 | +3.67% | 7.4천 |
|---|
| 2026.04.15 | ₩48,357 | ₩48,357 | ₩48,255 | ₩48,255 | -0.21% | 300 |
|---|
| 2026.04.14 | ₩47,970 | ₩47,970 | ₩47,860 | ₩47,860 | -0.23% | 800 |
|---|
| 2026.04.13 | ₩47,309 | ₩47,928 | ₩47,209 | ₩47,928 | +1.31% | 3.8천 |
|---|
| 2026.04.10 | ₩47,516 | ₩47,516 | ₩47,036 | ₩47,146 | -0.78% | 1.3천 |
|---|
| 2026.04.09 | ₩47,596 | ₩47,702 | ₩47,423 | ₩47,702 | +0.22% | 3.2천 |
|---|
| 2026.04.08 | ₩46,648 | ₩47,943 | ₩46,648 | ₩47,943 | +2.78% | 700 |
|---|
| 2026.04.07 | ₩47,690 | ₩47,690 | ₩47,650 | ₩47,664 | -0.05% | 500 |
|---|
| 2026.04.06 | ₩47,743 | ₩47,918 | ₩47,743 | ₩47,918 | +0.37% | 1.8천 |
|---|
| 2026.04.02 | ₩47,282 | ₩47,794 | ₩47,282 | ₩47,794 | +1.08% | 900 |
|---|
| 2026.04.01 | ₩47,556 | ₩47,556 | ₩47,369 | ₩47,513 | -0.09% | 600 |
|---|
| 2026.03.31 | ₩47,036 | ₩47,545 | ₩47,036 | ₩47,545 | +1.08% | 1.2천 |
|---|
| 2026.03.30 | ₩47,476 | ₩47,476 | ₩47,009 | ₩47,037 | -0.92% | 600 |
|---|
| 2026.03.27 | ₩47,423 | ₩47,423 | ₩46,875 | ₩47,058 | -0.77% | 2.3천 |
|---|
| 2026.03.26 | ₩47,983 | ₩47,990 | ₩47,543 | ₩47,666 | -0.66% | 1.1천 |
|---|
| 2026.03.25 | ₩47,302 | ₩47,404 | ₩47,302 | ₩47,404 | +0.21% | 500 |
|---|
| 2026.03.24 | ₩47,316 | ₩47,316 | ₩47,049 | ₩47,089 | -0.48% | 3.6천 |
|---|
| 2026.03.23 | ₩46,955 | ₩47,262 | ₩46,955 | ₩47,026 | +0.15% | 600 |
|---|
| 2026.03.20 | ₩46,729 | ₩46,755 | ₩46,315 | ₩46,482 | -0.53% | 900 |
|---|
| 2026.03.19 | ₩46,982 | ₩47,029 | ₩46,729 | ₩47,029 | +0.10% | 500 |
|---|
| 2026.03.18 | ₩47,169 | ₩47,196 | ₩46,862 | ₩46,885 | -0.60% | 3천 |
|---|
| 2026.03.17 | ₩47,636 | ₩47,712 | ₩47,316 | ₩47,396 | -0.50% | 1.7만 |
|---|
| 2026.03.16 | ₩46,995 | ₩47,036 | ₩46,875 | ₩46,902 | -0.20% | 1.6천 |
|---|
| 2026.03.13 | ₩46,715 | ₩46,715 | ₩46,635 | ₩46,701 | -0.03% | 1천 |
|---|
| 2026.03.12 | ₩47,269 | ₩47,329 | ₩46,795 | ₩46,795 | -1.00% | 9.5천 |
|---|
| 2026.03.11 | ₩47,371 | ₩47,423 | ₩47,022 | ₩47,272 | -0.21% | 1.7천 |
|---|
| 2026.03.10 | ₩47,383 | ₩47,810 | ₩47,302 | ₩47,381 | -0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩47,169 | ₩48,005 | ₩46,969 | ₩48,005 | +1.77% | 2.9천 |
|---|
| 2026.03.06 | ₩48,075 | ₩48,075 | ₩48,075 | ₩48,075 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩48,637 | ₩48,637 | ₩48,117 | ₩48,380 | -0.53% | 1.2천 |
|---|
| 2026.03.04 | ₩48,370 | ₩48,490 | ₩48,357 | ₩48,433 | +0.13% | 900 |
|---|
| 2026.03.03 | ₩48,283 | ₩48,285 | ₩48,183 | ₩48,191 | -0.19% | 1천 |
|---|
| 2026.03.02 | ₩49,051 | ₩49,051 | ₩48,304 | ₩48,461 | -1.20% | 2.6천 |
|---|
| 2026.02.27 | ₩48,450 | ₩48,775 | ₩48,450 | ₩48,775 | +0.67% | 1.9천 |
|---|
| 2026.02.26 | ₩48,604 | ₩48,891 | ₩48,464 | ₩48,795 | +0.39% | 2.4천 |
|---|
| 2026.02.25 | ₩48,157 | ₩48,293 | ₩48,077 | ₩48,293 | +0.28% | 1.5천 |
|---|
| 2026.02.24 | ₩48,704 | ₩48,771 | ₩48,697 | ₩48,713 | +0.02% | 900 |
|---|
| 2026.02.23 | ₩48,237 | ₩48,330 | ₩48,050 | ₩48,227 | -0.02% | 2.6천 |
|---|
| 2026.02.20 | ₩49,064 | ₩49,259 | ₩49,064 | ₩49,259 | +0.40% | 500 |
|---|
| 2026.02.19 | ₩49,665 | ₩49,665 | ₩48,851 | ₩49,012 | -1.31% | 1.1천 |
|---|
| 2026.02.18 | ₩49,158 | ₩49,285 | ₩49,158 | ₩49,285 | +0.26% | 400 |
|---|
| 2026.02.17 | ₩48,664 | ₩48,784 | ₩48,357 | ₩48,757 | +0.19% | 1.6만 |
|---|
| 2026.02.13 | ₩48,851 | ₩49,224 | ₩48,851 | ₩49,022 | +0.35% | 1.7만 |
|---|
| 2026.02.12 | ₩49,838 | ₩49,838 | ₩48,437 | ₩48,568 | -2.55% | 2.9천 |
|---|
| 2026.02.11 | ₩49,852 | ₩49,852 | ₩49,665 | ₩49,665 | -0.37% | 300 |
|---|
| 2026.02.10 | ₩49,652 | ₩49,932 | ₩49,652 | ₩49,864 | +0.43% | 4천 |
|---|
| 2026.02.09 | ₩49,545 | ₩49,665 | ₩49,238 | ₩49,546 | +0.00% | 4천 |
|---|
| 2026.02.06 | ₩49,358 | ₩49,777 | ₩49,024 | ₩49,777 | +0.85% | 2만 |
|---|
| 2026.02.05 | ₩48,628 | ₩48,757 | ₩48,437 | ₩48,589 | -0.08% | 3.6천 |
|---|
| 2026.02.04 | ₩48,931 | ₩49,164 | ₩48,691 | ₩49,098 | +0.34% | 3.9천 |
|---|
| 2026.02.03 | ₩48,171 | ₩48,183 | ₩47,756 | ₩48,037 | -0.28% | 3천 |
|---|
| 2026.02.02 | ₩48,050 | ₩48,837 | ₩48,050 | ₩48,744 | +1.44% | 2만 |
|---|
| 2026.01.30 | ₩48,090 | ₩48,461 | ₩47,997 | ₩48,461 | +0.77% | 7.4천 |
|---|
| 2026.01.29 | ₩48,544 | ₩48,544 | ₩48,170 | ₩48,332 | -0.44% | 4.5천 |
|---|
| 2026.01.28 | ₩48,944 | ₩48,944 | ₩48,524 | ₩48,524 | -0.86% | 500 |
|---|
| 2026.01.27 | ₩48,904 | ₩48,951 | ₩48,904 | ₩48,951 | +0.10% | 300 |
|---|
| 2026.01.26 | ₩48,771 | ₩49,111 | ₩48,771 | ₩49,003 | +0.48% | 800 |
|---|
| 2026.01.23 | ₩48,971 | ₩48,971 | ₩48,757 | ₩48,847 | -0.25% | 900 |
|---|
| 2026.01.22 | ₩49,305 | ₩49,305 | ₩48,984 | ₩49,076 | -0.46% | 1.6천 |
|---|
| 2026.01.21 | ₩48,917 | ₩49,084 | ₩48,570 | ₩48,966 | +0.10% | 3.9천 |
|---|
| 2026.01.20 | ₩48,677 | ₩48,737 | ₩48,050 | ₩48,061 | -1.27% | 4.9천 |
|---|
| 2026.01.16 | ₩49,171 | ₩49,171 | ₩48,837 | ₩48,839 | -0.68% | 2.9천 |
|---|
| 2026.01.15 | ₩49,251 | ₩49,621 | ₩49,251 | ₩49,486 | +0.48% | 2.3천 |
|---|
| 2026.01.14 | ₩49,411 | ₩49,758 | ₩49,411 | ₩49,453 | +0.08% | 1.1만 |
|---|
| 2026.01.13 | ₩49,318 | ₩49,318 | ₩49,309 | ₩49,309 | -0.02% | 400 |
|---|
| 2026.01.12 | ₩49,571 | ₩49,571 | ₩49,271 | ₩49,373 | -0.40% | 2.8만 |
|---|
| 2026.01.09 | ₩49,785 | ₩49,825 | ₩49,451 | ₩49,629 | -0.31% | 2.4천 |
|---|
| 2026.01.08 | ₩49,195 | ₩49,638 | ₩49,184 | ₩49,541 | +0.70% | 3.2천 |
|---|
| 2026.01.07 | ₩48,744 | ₩48,784 | ₩48,544 | ₩48,664 | -0.16% | 3.7만 |
|---|
| 2026.01.06 | ₩49,078 | ₩49,172 | ₩49,078 | ₩49,172 | +0.19% | 500 |
|---|
| 2026.01.05 | ₩48,424 | ₩48,649 | ₩48,290 | ₩48,468 | +0.09% | 1.8천 |
|---|
| 2026.01.02 | ₩48,037 | ₩48,306 | ₩48,037 | ₩48,278 | +0.50% | 1.7천 |
|---|
| 2025.12.31 | ₩48,329 | ₩48,329 | ₩48,083 | ₩48,083 | -0.51% | 900 |
|---|
| 2025.12.30 | ₩48,464 | ₩48,517 | ₩48,450 | ₩48,453 | -0.02% | 2.7천 |
|---|
| 2025.12.29 | ₩48,393 | ₩48,429 | ₩48,393 | ₩48,429 | +0.07% | 500 |
|---|
| 2025.12.26 | ₩48,438 | ₩48,517 | ₩48,317 | ₩48,517 | +0.16% | 2.7천 |
|---|
| 2025.12.24 | ₩48,521 | ₩48,521 | ₩48,521 | ₩48,521 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,450 | ₩48,450 | ₩48,317 | ₩48,338 | -0.23% | 6.2천 |
|---|
| 2025.12.22 | ₩48,811 | ₩48,811 | ₩48,624 | ₩48,624 | -0.38% | 700 |
|---|
| 2025.12.19 | ₩48,610 | ₩48,664 | ₩48,484 | ₩48,484 | -0.26% | 400 |
|---|
| 2025.12.18 | ₩48,505 | ₩48,505 | ₩48,233 | ₩48,233 | -0.56% | 700 |
|---|
| 2025.12.17 | ₩48,537 | ₩48,624 | ₩48,384 | ₩48,461 | -0.16% | 4.2천 |
|---|
| 2025.12.16 | ₩48,250 | ₩48,301 | ₩48,130 | ₩48,269 | +0.04% | 1.7천 |
|---|
| 2025.12.15 | ₩48,651 | ₩48,736 | ₩48,477 | ₩48,736 | +0.18% | 2.1천 |
|---|
| 2025.12.12 | ₩49,015 | ₩49,015 | ₩48,717 | ₩48,736 | -0.57% | 2.2천 |
|---|
| 2025.12.11 | ₩49,038 | ₩49,038 | ₩48,938 | ₩48,938 | -0.20% | 600 |
|---|
| 2025.12.10 | ₩47,730 | ₩48,696 | ₩47,730 | ₩48,696 | +2.02% | 2천 |
|---|
| 2025.12.09 | ₩47,852 | ₩47,852 | ₩47,852 | ₩47,852 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩48,157 | ₩48,157 | ₩47,718 | ₩47,795 | -0.75% | 2.4천 |
|---|
| 2025.12.05 | ₩48,119 | ₩48,119 | ₩48,119 | ₩48,119 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩47,730 | ₩47,843 | ₩47,690 | ₩47,771 | +0.09% | 700 |
|---|
| 2025.12.03 | ₩47,583 | ₩47,700 | ₩47,583 | ₩47,700 | +0.25% | 200 |
|---|
| 2025.12.02 | ₩46,915 | ₩47,138 | ₩46,915 | ₩47,138 | +0.48% | 200 |
|---|
| 2025.12.01 | ₩47,085 | ₩47,085 | ₩47,085 | ₩47,085 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩46,715 | ₩47,042 | ₩46,715 | ₩47,042 | +0.70% | 3.2천 |
|---|
| 2025.11.26 | ₩46,341 | ₩46,889 | ₩46,341 | ₩46,737 | +0.85% | 700 |
|---|
| 2025.11.25 | ₩46,395 | ₩46,555 | ₩46,392 | ₩46,555 | +0.35% | 1천 |
|---|
| 2025.11.24 | ₩45,674 | ₩45,901 | ₩45,674 | ₩45,698 | +0.05% | 1.4천 |
|---|
| 2025.11.21 | ₩45,794 | ₩45,794 | ₩45,569 | ₩45,569 | -0.49% | 2.3천 |
|---|
| 2025.11.20 | ₩44,606 | ₩44,606 | ₩44,437 | ₩44,437 | -0.38% | 1.3천 |
|---|
| 2025.11.19 | ₩45,287 | ₩45,287 | ₩45,148 | ₩45,148 | -0.31% | 500 |
|---|
| 2025.11.18 | ₩45,140 | ₩45,274 | ₩45,087 | ₩45,087 | -0.12% | 1.5천 |
|---|
| 2025.11.17 | ₩46,061 | ₩46,061 | ₩45,252 | ₩45,252 | -1.76% | 1.4천 |
|---|
| 2025.11.14 | ₩46,248 | ₩46,315 | ₩46,209 | ₩46,209 | -0.08% | 1.6천 |
|---|
| 2025.11.13 | ₩46,927 | ₩46,927 | ₩46,356 | ₩46,356 | -1.22% | 2.7천 |
|---|
| 2025.11.12 | ₩46,902 | ₩46,902 | ₩46,651 | ₩46,651 | -0.54% | 3천 |
|---|
| 2025.11.11 | ₩46,408 | ₩46,670 | ₩46,362 | ₩46,662 | +0.55% | 9천 |
|---|
| 2025.11.10 | ₩45,888 | ₩46,159 | ₩45,888 | ₩46,159 | +0.59% | 400 |
|---|
| 2025.11.07 | ₩46,013 | ₩46,013 | ₩46,013 | ₩46,013 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩45,461 | ₩45,474 | ₩45,248 | ₩45,429 | -0.07% | 7.1천 |
|---|
| 2025.11.05 | ₩45,774 | ₩45,854 | ₩45,745 | ₩45,745 | -0.06% | 400 |
|---|
| 2025.11.04 | ₩45,314 | ₩45,314 | ₩45,314 | ₩45,314 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩46,021 | ₩46,034 | ₩45,894 | ₩45,986 | -0.08% | 3.6천 |
|---|
| 2025.10.31 | ₩46,021 | ₩46,124 | ₩45,834 | ₩46,124 | +0.22% | 1.7천 |
|---|
| 2025.10.30 | ₩45,981 | ₩46,315 | ₩45,874 | ₩45,874 | -0.23% | 1천 |
|---|
| 2025.10.29 | ₩46,515 | ₩46,515 | ₩45,985 | ₩45,985 | -1.14% | 8.2천 |
|---|
| 2025.10.28 | ₩46,668 | ₩46,729 | ₩46,538 | ₩46,538 | -0.28% | 2.3천 |
|---|
| 2025.10.27 | ₩46,901 | ₩46,901 | ₩46,757 | ₩46,851 | -0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩46,809 | ₩46,809 | ₩46,574 | ₩46,574 | -0.50% | 400 |
|---|
| 2025.10.23 | ₩46,655 | ₩46,655 | ₩46,655 | ₩46,655 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩46,335 | ₩46,335 | ₩46,075 | ₩46,184 | -0.33% | 2.2천 |
|---|
| 2025.10.21 | ₩46,201 | ₩46,239 | ₩46,201 | ₩46,239 | +0.08% | 400 |
|---|
| 2025.10.20 | ₩45,340 | ₩45,554 | ₩45,340 | ₩45,547 | +0.46% | 1.5천 |
|---|
| 2025.10.17 | ₩44,927 | ₩45,235 | ₩44,927 | ₩45,235 | +0.69% | 2.1천 |
|---|
| 2025.10.16 | ₩45,675 | ₩45,675 | ₩44,713 | ₩45,028 | -1.42% | 1.6만 |
|---|
| 2025.10.15 | ₩45,754 | ₩45,914 | ₩45,517 | ₩45,517 | -0.52% | 2.5천 |
|---|
| 2025.10.14 | ₩44,740 | ₩45,621 | ₩44,713 | ₩45,621 | +1.97% | 3.3천 |
|---|
| 2025.10.13 | ₩44,726 | ₩45,135 | ₩44,713 | ₩45,135 | +0.91% | 1천 |
|---|
| 2025.10.10 | ₩45,721 | ₩45,721 | ₩44,347 | ₩44,347 | -3.00% | 600 |
|---|