시장 데이터를 불러오는 중
전체 종목
Global X Genomics & Biotechnology ETF 과거 주가
Global X Genomics & Biotechnology ETF · GNOM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Genomics & Biotechnology ETF · GNOM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,099 | ₩92,371 | ₩88,991 | ₩92,210 | +3.49% | 2.4만 |
| 2026.10.08 | ₩88,079 | ₩88,294 | ₩86,762 | ₩88,294 | +0.24% | 2.5만 |
| 2026.10.07 | ₩89,474 | ₩91,446 | ₩88,093 | ₩89,662 | +0.21% | 13.1만 |
| 2026.10.06 | ₩98,420 | ₩99,508 | ₩90,520 | ₩90,668 | -7.88% | 8.6만 |
| 2026.10.05 | ₩93,806 | ₩97,159 | ₩93,619 | ₩96,972 | +3.37% | 6.2만 |
| 2026.10.02 | ₩93,216 | ₩93,494 | ₩92,170 | ₩93,378 | +0.17% | 1.7만 |
| 2026.10.01 | ₩94,142 | ₩94,893 | ₩92,183 | ₩92,250 | -2.01% | 4.6만 |
| 2026.09.30 | ₩94,356 | ₩95,355 | ₩94,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,531 |
| +0.18% |
| 1.6만 |
| 2026.09.29 | ₩93,779 | ₩95,362 | ₩92,908 | ₩94,359 | +0.62% | 1.9만 |
|---|
| 2026.09.28 | ₩93,739 | ₩94,976 | ₩93,189 | ₩94,293 | +0.59% | 9.1만 |
|---|
| 2026.09.25 | ₩94,866 | ₩95,000 | ₩92,988 | ₩94,163 | -0.74% | 7.7만 |
|---|
| 2026.09.24 | ₩90,306 | ₩94,510 | ₩90,306 | ₩94,221 | +4.34% | 1.3만 |
|---|
| 2026.09.23 | ₩92,639 | ₩93,028 | ₩90,708 | ₩90,881 | -1.90% | 1.9만 |
|---|
| 2026.09.22 | ₩90,842 | ₩93,337 | ₩90,561 | ₩92,924 | +2.29% | 1.9만 |
|---|
| 2026.09.21 | ₩90,440 | ₩91,137 | ₩89,856 | ₩90,673 | +0.26% | 2.5만 |
|---|
| 2026.09.18 | ₩89,809 | ₩89,809 | ₩88,610 | ₩89,056 | -0.84% | 2.5만 |
|---|
| 2026.09.17 | ₩87,395 | ₩90,078 | ₩87,395 | ₩89,756 | +2.70% | 3.2만 |
|---|
| 2026.09.16 | ₩86,041 | ₩87,046 | ₩84,176 | ₩85,276 | -0.89% | 3.3만 |
|---|
| 2026.09.15 | ₩85,048 | ₩85,813 | ₩84,498 | ₩85,373 | +0.38% | 3.3만 |
|---|
| 2026.09.14 | ₩83,573 | ₩85,517 | ₩83,452 | ₩85,261 | +2.02% | 1.1만 |
|---|
| 2026.09.11 | ₩83,921 | ₩84,257 | ₩83,451 | ₩83,451 | -0.56% | 1.8만 |
|---|
| 2026.09.10 | ₩83,157 | ₩83,787 | ₩82,057 | ₩83,117 | -0.05% | 3.3만 |
|---|
| 2026.09.09 | ₩84,900 | ₩85,169 | ₩84,082 | ₩84,167 | -0.86% | 11.6만 |
|---|
| 2026.09.08 | ₩85,571 | ₩86,014 | ₩84,659 | ₩85,090 | -0.56% | 2.7만 |
|---|
| 2026.09.04 | ₩86,658 | ₩86,658 | ₩85,289 | ₩86,188 | -0.54% | 5.3만 |
|---|
| 2026.09.03 | ₩87,905 | ₩87,905 | ₩85,866 | ₩87,140 | -0.87% | 3만 |
|---|
| 2026.09.02 | ₩87,717 | ₩88,951 | ₩86,396 | ₩88,093 | +0.43% | 4.9만 |
|---|
| 2026.09.01 | ₩86,067 | ₩87,181 | ₩85,973 | ₩86,859 | +0.92% | 2.5만 |
|---|
| 2026.08.31 | ₩86,295 | ₩86,564 | ₩85,169 | ₩86,404 | +0.13% | 4.5만 |
|---|
| 2026.08.28 | ₩89,340 | ₩89,340 | ₩86,818 | ₩86,922 | -2.71% | 4만 |
|---|
| 2026.08.27 | ₩90,185 | ₩90,755 | ₩90,011 | ₩90,185 | 0.00% | 2.1만 |
|---|
| 2026.08.26 | ₩90,467 | ₩90,467 | ₩89,729 | ₩90,333 | -0.15% | 2.1만 |
|---|
| 2026.08.25 | ₩88,696 | ₩91,204 | ₩88,696 | ₩91,007 | +2.61% | 4.2만 |
|---|
| 2026.08.24 | ₩88,602 | ₩88,602 | ₩85,880 | ₩87,351 | -1.41% | 4.2만 |
|---|
| 2026.08.21 | ₩87,449 | ₩89,702 | ₩87,435 | ₩89,555 | +2.41% | 4.3만 |
|---|
| 2026.08.20 | ₩87,757 | ₩88,609 | ₩86,577 | ₩87,050 | -0.81% | 3.6만 |
|---|
| 2026.08.19 | ₩83,439 | ₩89,160 | ₩83,439 | ₩89,160 | +6.86% | 5.6만 |
|---|
| 2026.08.18 | ₩79,227 | ₩79,334 | ₩78,302 | ₩78,475 | -0.95% | 6.5천 |
|---|
| 2026.08.17 | ₩78,275 | ₩79,432 | ₩78,181 | ₩79,254 | +1.25% | 6.7천 |
|---|
| 2026.08.14 | ₩78,811 | ₩78,945 | ₩77,604 | ₩78,208 | -0.77% | 1.2만 |
|---|
| 2026.08.13 | ₩80,461 | ₩80,461 | ₩79,200 | ₩79,215 | -1.55% | 1.4만 |
|---|
| 2026.08.12 | ₩79,455 | ₩80,461 | ₩79,334 | ₩79,844 | +0.49% | 7.3천 |
|---|
| 2026.08.11 | ₩80,260 | ₩80,421 | ₩79,737 | ₩80,051 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩78,127 | ₩80,360 | ₩78,127 | ₩80,153 | +2.59% | 3.1만 |
|---|
| 2026.08.07 | ₩76,746 | ₩78,141 | ₩76,558 | ₩78,025 | +1.67% | 4.8만 |
|---|
| 2026.08.06 | ₩74,828 | ₩75,337 | ₩74,157 | ₩74,714 | -0.15% | 4.9천 |
|---|
| 2026.08.05 | ₩75,378 | ₩76,276 | ₩75,156 | ₩75,543 | +0.22% | 1.2만 |
|---|
| 2026.08.04 | ₩74,573 | ₩74,935 | ₩73,808 | ₩74,859 | +0.38% | 1.6만 |
|---|
| 2026.08.03 | ₩72,494 | ₩73,782 | ₩71,193 | ₩73,623 | +1.56% | 4.2만 |
|---|
| 2026.07.31 | ₩74,144 | ₩74,144 | ₩72,092 | ₩72,655 | -2.01% | 7.2천 |
|---|
| 2026.07.30 | ₩72,025 | ₩74,372 | ₩72,002 | ₩74,297 | +3.15% | 1.8만 |
|---|
| 2026.07.29 | ₩72,440 | ₩73,044 | ₩71,662 | ₩72,053 | -0.54% | 1.7만 |
|---|
| 2026.07.28 | ₩72,186 | ₩72,387 | ₩71,086 | ₩72,294 | +0.15% | 8.4천 |
|---|
| 2026.07.27 | ₩73,151 | ₩73,474 | ₩72,011 | ₩72,013 | -1.56% | 1.2만 |
|---|
| 2026.07.24 | ₩74,010 | ₩74,010 | ₩72,293 | ₩72,410 | -2.16% | 1.4만 |
|---|
| 2026.07.23 | ₩73,124 | ₩73,949 | ₩73,124 | ₩73,634 | +0.70% | 8.2천 |
|---|
| 2026.07.22 | ₩74,063 | ₩74,063 | ₩73,191 | ₩73,373 | -0.93% | 1.1만 |
|---|
| 2026.07.21 | ₩71,086 | ₩73,574 | ₩71,086 | ₩73,574 | +3.50% | 2만 |
|---|
| 2026.07.20 | ₩73,983 | ₩73,983 | ₩71,770 | ₩71,856 | -2.88% | 1.3만 |
|---|
| 2026.07.17 | ₩73,004 | ₩73,996 | ₩72,320 | ₩73,662 | +0.90% | 2.5만 |
|---|
| 2026.07.16 | ₩75,109 | ₩75,109 | ₩73,240 | ₩73,908 | -1.60% | 2.8만 |
|---|
| 2026.07.15 | ₩74,586 | ₩75,713 | ₩74,342 | ₩75,100 | +0.69% | 2.2만 |
|---|
| 2026.07.14 | ₩75,042 | ₩75,136 | ₩74,318 | ₩74,794 | -0.33% | 4.1만 |
|---|
| 2026.07.13 | ₩75,270 | ₩75,270 | ₩73,916 | ₩74,586 | -0.91% | 11.9만 |
|---|
| 2026.07.10 | ₩78,784 | ₩78,784 | ₩75,136 | ₩75,981 | -3.56% | 3.4만 |
|---|
| 2026.07.09 | ₩76,987 | ₩79,328 | ₩76,987 | ₩78,514 | +1.98% | 1.7만 |
|---|
| 2026.07.08 | ₩76,625 | ₩77,550 | ₩75,728 | ₩76,912 | +0.37% | 2.3만 |
|---|
| 2026.07.07 | ₩79,468 | ₩79,482 | ₩77,229 | ₩78,217 | -1.57% | 2.3만 |
|---|
| 2026.07.06 | ₩78,328 | ₩79,777 | ₩77,349 | ₩78,901 | +0.73% | 4.6만 |
|---|
| 2026.07.02 | ₩78,315 | ₩79,187 | ₩77,604 | ₩78,328 | +0.02% | 4.8만 |
|---|
| 2026.07.01 | ₩76,437 | ₩77,779 | ₩76,062 | ₩77,497 | +1.39% | 5.1만 |
|---|
| 2026.06.30 | ₩76,652 | ₩76,773 | ₩75,700 | ₩76,228 | -0.55% | 6.8만 |
|---|
| 2026.06.29 | ₩75,928 | ₩76,612 | ₩75,109 | ₩76,612 | +0.90% | 11.3만 |
|---|
| 2026.06.26 | ₩73,567 | ₩76,142 | ₩73,567 | ₩75,473 | +2.59% | 5.2만 |
|---|
| 2026.06.25 | ₩72,963 | ₩74,761 | ₩72,883 | ₩73,708 | +1.02% | 11.7만 |
|---|
| 2026.06.24 | ₩70,925 | ₩73,106 | ₩70,925 | ₩72,131 | +1.70% | 6.4만 |
|---|
| 2026.06.23 | ₩68,806 | ₩71,045 | ₩68,806 | ₩70,050 | +1.81% | 5.5만 |
|---|
| 2026.06.22 | ₩71,247 | ₩72,092 | ₩69,051 | ₩69,423 | -2.56% | 6.8만 |
|---|
| 2026.06.18 | ₩69,798 | ₩69,838 | ₩68,980 | ₩69,838 | +0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩68,256 | ₩70,268 | ₩68,256 | ₩68,806 | +0.81% | 1.6만 |
|---|
| 2026.06.16 | ₩67,424 | ₩67,907 | ₩66,921 | ₩67,075 | -0.52% | 7.2천 |
|---|
| 2026.06.15 | ₩66,646 | ₩67,491 | ₩66,170 | ₩67,196 | +0.83% | 1.2만 |
|---|
| 2026.06.12 | ₩66,110 | ₩66,485 | ₩65,426 | ₩65,658 | -0.68% | 2.5만 |
|---|
| 2026.06.11 | ₩64,393 | ₩65,895 | ₩64,286 | ₩65,895 | +2.33% | 7.6천 |
|---|
| 2026.06.10 | ₩65,399 | ₩66,096 | ₩64,138 | ₩64,270 | -1.73% | 1.4만 |
|---|
| 2026.06.09 | ₩64,862 | ₩65,587 | ₩63,320 | ₩65,587 | +1.12% | 9.2천 |
|---|
| 2026.06.08 | ₩64,903 | ₩64,990 | ₩64,071 | ₩64,084 | -1.26% | 1.1만 |
|---|
| 2026.06.05 | ₩67,639 | ₩67,639 | ₩64,634 | ₩65,136 | -3.70% | 6.4천 |
|---|
| 2026.06.04 | ₩66,137 | ₩68,940 | ₩66,137 | ₩68,014 | +2.84% | 2.9만 |
|---|
| 2026.06.03 | ₩64,219 | ₩65,731 | ₩64,219 | ₩65,731 | +2.36% | 5.5천 |
|---|
| 2026.06.02 | ₩64,701 | ₩64,703 | ₩63,950 | ₩64,449 | -0.39% | 1.4만 |
|---|
| 2026.06.01 | ₩66,177 | ₩66,177 | ₩64,701 | ₩65,090 | -1.64% | 9.3천 |
|---|
| 2026.05.29 | ₩66,405 | ₩66,941 | ₩66,110 | ₩66,637 | +0.35% | 6.7만 |
|---|
| 2026.05.28 | ₩64,373 | ₩66,539 | ₩64,373 | ₩66,409 | +3.16% | 1.4만 |
|---|
| 2026.05.27 | ₩63,414 | ₩64,916 | ₩63,414 | ₩64,326 | +1.44% | 1.9만 |
|---|
| 2026.05.26 | ₩62,877 | ₩63,277 | ₩62,381 | ₩63,061 | +0.29% | 5.2천 |
|---|
| 2026.05.22 | ₩62,421 | ₩62,770 | ₩62,415 | ₩62,421 | 0.00% | 3천 |
|---|
| 2026.05.21 | ₩60,892 | ₩62,368 | ₩60,597 | ₩62,185 | +2.12% | 5천 |
|---|
| 2026.05.20 | ₩59,404 | ₩61,059 | ₩59,404 | ₩61,059 | +2.79% | 2.9천 |
|---|
| 2026.05.19 | ₩59,015 | ₩59,189 | ₩58,545 | ₩58,879 | -0.23% | 4.5천 |
|---|
| 2026.05.18 | ₩59,685 | ₩60,128 | ₩58,947 | ₩59,027 | -1.10% | 1.1만 |
|---|
| 2026.05.15 | ₩60,865 | ₩60,865 | ₩59,410 | ₩59,437 | -2.35% | 5.2천 |
|---|
| 2026.05.14 | ₩62,341 | ₩62,341 | ₩61,147 | ₩61,147 | -1.91% | 4.8천 |
|---|
| 2026.05.13 | ₩62,757 | ₩62,757 | ₩61,724 | ₩61,898 | -1.37% | 7.8천 |
|---|
| 2026.05.12 | ₩61,737 | ₩62,891 | ₩61,737 | ₩62,751 | +1.64% | 8.9천 |
|---|
| 2026.05.11 | ₩62,690 | ₩63,508 | ₩61,845 | ₩62,051 | -1.02% | 1.1만 |
|---|
| 2026.05.08 | ₩62,019 | ₩62,830 | ₩61,925 | ₩62,220 | +0.32% | 7.1천 |
|---|
| 2026.05.07 | ₩62,998 | ₩62,998 | ₩61,315 | ₩62,176 | -1.31% | 7.7천 |
|---|
| 2026.05.06 | ₩61,885 | ₩63,017 | ₩61,382 | ₩63,017 | +1.83% | 6.5천 |
|---|
| 2026.05.05 | ₩62,113 | ₩62,220 | ₩60,557 | ₩61,093 | -1.64% | 6.7천 |
|---|
| 2026.05.04 | ₩60,825 | ₩62,207 | ₩60,825 | ₩62,118 | +2.13% | 5.8천 |
|---|
| 2026.05.01 | ₩60,302 | ₩61,006 | ₩60,302 | ₩60,915 | +1.02% | 9.7천 |
|---|
| 2026.04.30 | ₩59,216 | ₩61,147 | ₩59,216 | ₩60,813 | +2.70% | 3.8천 |
|---|
| 2026.04.29 | ₩59,605 | ₩59,605 | ₩58,545 | ₩58,941 | -1.11% | 3.8천 |
|---|
| 2026.04.28 | ₩61,268 | ₩61,268 | ₩60,180 | ₩60,180 | -1.78% | 4.3천 |
|---|
| 2026.04.27 | ₩61,643 | ₩62,307 | ₩60,933 | ₩61,088 | -0.90% | 5.7천 |
|---|
| 2026.04.24 | ₩61,992 | ₩62,260 | ₩61,161 | ₩61,657 | -0.54% | 6.6천 |
|---|
| 2026.04.23 | ₩63,628 | ₩63,628 | ₩61,731 | ₩61,912 | -2.70% | 4.1천 |
|---|
| 2026.04.22 | ₩64,178 | ₩64,178 | ₩63,347 | ₩63,725 | -0.71% | 3.5천 |
|---|
| 2026.04.21 | ₩64,219 | ₩64,225 | ₩63,353 | ₩63,390 | -1.29% | 4.2천 |
|---|
| 2026.04.20 | ₩63,347 | ₩64,078 | ₩63,347 | ₩63,871 | +0.83% | 3.8천 |
|---|
| 2026.04.17 | ₩63,038 | ₩63,991 | ₩63,038 | ₩63,427 | +0.62% | 2.8천 |
|---|
| 2026.04.16 | ₩62,931 | ₩62,931 | ₩61,838 | ₩61,979 | -1.51% | 4.3천 |
|---|
| 2026.04.15 | ₩62,716 | ₩63,293 | ₩62,582 | ₩62,904 | +0.30% | 4.3천 |
|---|
| 2026.04.14 | ₩61,438 | ₩62,455 | ₩61,275 | ₩62,287 | +1.38% | 5.3천 |
|---|
| 2026.04.13 | ₩58,787 | ₩60,235 | ₩58,787 | ₩60,094 | +2.22% | 4.9천 |
|---|
| 2026.04.10 | ₩59,953 | ₩59,953 | ₩58,793 | ₩58,880 | -1.79% | 3.5천 |
|---|
| 2026.04.09 | ₩60,047 | ₩60,088 | ₩59,296 | ₩59,858 | -0.31% | 5.3천 |
|---|
| 2026.04.08 | ₩61,134 | ₩61,134 | ₩60,397 | ₩60,397 | -1.20% | 1.8천 |
|---|
| 2026.04.07 | ₩58,250 | ₩59,023 | ₩57,888 | ₩59,023 | +1.33% | 4.9천 |
|---|
| 2026.04.06 | ₩59,417 | ₩59,497 | ₩58,947 | ₩59,082 | -0.56% | 5.8천 |
|---|
| 2026.04.02 | ₩57,821 | ₩59,316 | ₩57,821 | ₩59,271 | +2.51% | 4.3천 |
|---|
| 2026.04.01 | ₩59,001 | ₩60,195 | ₩59,001 | ₩59,269 | +0.45% | 1.3만 |
|---|
| 2026.03.31 | ₩56,480 | ₩58,673 | ₩56,480 | ₩58,673 | +3.88% | 2.8천 |
|---|
| 2026.03.30 | ₩55,809 | ₩56,278 | ₩55,205 | ₩55,522 | -0.51% | 5.5천 |
|---|
| 2026.03.27 | ₩57,875 | ₩57,875 | ₩55,568 | ₩55,657 | -3.83% | 5.8천 |
|---|
| 2026.03.26 | ₩57,968 | ₩58,961 | ₩57,968 | ₩58,108 | +0.24% | 1.5만 |
|---|
| 2026.03.25 | ₩58,812 | ₩59,212 | ₩58,812 | ₩58,980 | +0.29% | 2.7천 |
|---|
| 2026.03.24 | ₩56,520 | ₩57,311 | ₩56,520 | ₩57,047 | +0.93% | 6.4천 |
|---|
| 2026.03.23 | ₩57,593 | ₩58,035 | ₩57,231 | ₩57,376 | -0.38% | 7.5천 |
|---|
| 2026.03.20 | ₩57,593 | ₩57,942 | ₩56,587 | ₩56,997 | -1.03% | 9.1천 |
|---|
| 2026.03.19 | ₩57,204 | ₩58,223 | ₩56,936 | ₩58,170 | +1.69% | 6.3만 |
|---|
| 2026.03.18 | ₩58,773 | ₩58,773 | ₩57,646 | ₩57,646 | -1.92% | 4.7천 |
|---|
| 2026.03.17 | ₩58,612 | ₩59,370 | ₩58,612 | ₩58,973 | +0.62% | 5.5천 |
|---|
| 2026.03.16 | ₩58,411 | ₩58,968 | ₩58,257 | ₩58,576 | +0.28% | 8.4천 |
|---|
| 2026.03.13 | ₩58,854 | ₩59,122 | ₩57,781 | ₩58,001 | -1.45% | 5.1천 |
|---|
| 2026.03.12 | ₩59,940 | ₩59,940 | ₩58,491 | ₩58,491 | -2.42% | 5.3천 |
|---|
| 2026.03.11 | ₩60,798 | ₩61,080 | ₩60,248 | ₩60,356 | -0.73% | 5.5천 |
|---|
| 2026.03.10 | ₩61,040 | ₩61,751 | ₩60,731 | ₩60,804 | -0.39% | 6.8천 |
|---|
| 2026.03.09 | ₩60,316 | ₩61,973 | ₩60,316 | ₩61,973 | +2.75% | 6.8천 |
|---|
| 2026.03.06 | ₩60,356 | ₩60,758 | ₩59,672 | ₩60,628 | +0.45% | 2.7만 |
|---|
| 2026.03.05 | ₩62,555 | ₩62,622 | ₩61,181 | ₩61,389 | -1.87% | 8.6천 |
|---|
| 2026.03.04 | ₩62,502 | ₩63,575 | ₩61,791 | ₩63,128 | +1.00% | 7.3천 |
|---|
| 2026.03.03 | ₩61,161 | ₩62,153 | ₩60,463 | ₩61,575 | +0.68% | 2.9만 |
|---|
| 2026.03.02 | ₩63,038 | ₩63,481 | ₩62,515 | ₩63,202 | +0.26% | 2.5만 |
|---|
| 2026.02.27 | ₩63,467 | ₩63,977 | ₩63,387 | ₩63,930 | +0.73% | 1.1만 |
|---|
| 2026.02.26 | ₩63,307 | ₩64,121 | ₩62,959 | ₩64,121 | +1.29% | 4.5천 |
|---|
| 2026.02.25 | ₩64,232 | ₩64,487 | ₩63,623 | ₩63,623 | -0.95% | 8.3천 |
|---|
| 2026.02.24 | ₩62,944 | ₩64,031 | ₩62,944 | ₩63,717 | +1.23% | 9.7천 |
|---|
| 2026.02.23 | ₩62,877 | ₩63,011 | ₩62,274 | ₩62,804 | -0.12% | 4.5천 |
|---|
| 2026.02.20 | ₩62,958 | ₩63,286 | ₩62,374 | ₩62,881 | -0.12% | 4.6천 |
|---|
| 2026.02.19 | ₩62,569 | ₩63,535 | ₩61,723 | ₩63,380 | +1.30% | 5.1천 |
|---|
| 2026.02.18 | ₩62,488 | ₩63,159 | ₩62,488 | ₩62,970 | +0.77% | 4.8천 |
|---|
| 2026.02.17 | ₩61,536 | ₩62,140 | ₩61,295 | ₩62,122 | +0.95% | 6.8천 |
|---|
| 2026.02.13 | ₩61,080 | ₩62,555 | ₩61,080 | ₩61,444 | +0.60% | 2.6천 |
|---|
| 2026.02.12 | ₩61,965 | ₩61,965 | ₩60,397 | ₩60,907 | -1.71% | 5.9천 |
|---|
| 2026.02.11 | ₩61,965 | ₩62,140 | ₩60,758 | ₩61,910 | -0.09% | 7.9천 |
|---|
| 2026.02.10 | ₩61,992 | ₩62,904 | ₩61,992 | ₩62,152 | +0.26% | 9.6천 |
|---|
| 2026.02.09 | ₩62,073 | ₩62,073 | ₩61,630 | ₩61,959 | -0.18% | 1.4만 |
|---|
| 2026.02.06 | ₩61,496 | ₩61,965 | ₩60,691 | ₩61,871 | +0.61% | 7.6천 |
|---|
| 2026.02.05 | ₩63,038 | ₩63,038 | ₩60,463 | ₩60,494 | -4.04% | 1.8만 |
|---|
| 2026.02.04 | ₩63,628 | ₩63,628 | ₩61,885 | ₩62,758 | -1.37% | 8천 |
|---|
| 2026.02.03 | ₩64,339 | ₩64,795 | ₩63,266 | ₩63,721 | -0.96% | 3.7천 |
|---|
| 2026.02.02 | ₩63,695 | ₩64,393 | ₩63,320 | ₩64,282 | +0.92% | 5.3천 |
|---|
| 2026.01.30 | ₩64,406 | ₩64,795 | ₩63,575 | ₩63,961 | -0.69% | 1.4만 |
|---|
| 2026.01.29 | ₩64,540 | ₩64,964 | ₩64,272 | ₩64,964 | +0.66% | 5.2천 |
|---|
| 2026.01.28 | ₩65,479 | ₩65,533 | ₩64,540 | ₩64,540 | -1.43% | 6.3천 |
|---|
| 2026.01.27 | ₩66,391 | ₩67,035 | ₩65,774 | ₩65,957 | -0.65% | 7천 |
|---|
| 2026.01.26 | ₩66,351 | ₩66,472 | ₩65,587 | ₩66,135 | -0.33% | 4.6천 |
|---|
| 2026.01.23 | ₩67,411 | ₩67,424 | ₩66,177 | ₩66,393 | -1.51% | 6.2천 |
|---|
| 2026.01.22 | ₩67,062 | ₩68,967 | ₩67,062 | ₩67,851 | +1.18% | 1.4만 |
|---|
| 2026.01.21 | ₩65,171 | ₩66,854 | ₩65,171 | ₩66,740 | +2.41% | 1.2만 |
|---|
| 2026.01.20 | ₩62,622 | ₩64,916 | ₩62,354 | ₩64,916 | +3.66% | 1.6만 |
|---|
| 2026.01.16 | ₩64,353 | ₩64,681 | ₩63,991 | ₩64,125 | -0.35% | 5.9천 |
|---|
| 2026.01.15 | ₩64,621 | ₩64,809 | ₩64,071 | ₩64,176 | -0.69% | 4천 |
|---|
| 2026.01.14 | ₩64,487 | ₩64,882 | ₩64,125 | ₩64,880 | +0.61% | 4.3천 |
|---|
| 2026.01.13 | ₩63,548 | ₩64,286 | ₩63,467 | ₩64,115 | +0.89% | 3.6만 |
|---|
| 2026.01.12 | ₩63,602 | ₩63,776 | ₩62,596 | ₩63,535 | -0.11% | 5.9천 |
|---|
| 2026.01.09 | ₩64,245 | ₩64,782 | ₩63,514 | ₩63,526 | -1.12% | 2.8천 |
|---|
| 2026.01.08 | ₩61,120 | ₩64,750 | ₩61,120 | ₩63,709 | +4.24% | 9.7천 |
|---|
| 2026.01.07 | ₩64,004 | ₩65,613 | ₩64,004 | ₩65,292 | +2.01% | 1.1만 |
|---|
| 2026.01.06 | ₩62,354 | ₩64,380 | ₩62,247 | ₩64,152 | +2.88% | 1.1만 |
|---|
| 2026.01.05 | ₩61,281 | ₩61,670 | ₩60,517 | ₩61,562 | +0.46% | 8.8천 |
|---|
| 2026.01.02 | ₩61,389 | ₩61,415 | ₩60,705 | ₩61,249 | -0.23% | 1.5만 |
|---|
| 2025.12.31 | ₩61,033 | ₩61,308 | ₩60,912 | ₩60,967 | -0.11% | 5.8천 |
|---|
| 2025.12.30 | ₩61,871 | ₩61,871 | ₩61,040 | ₩61,174 | -1.13% | 8.6천 |
|---|
| 2025.12.29 | ₩62,783 | ₩62,944 | ₩62,475 | ₩62,596 | -0.30% | 6.1천 |
|---|
| 2025.12.26 | ₩63,615 | ₩63,615 | ₩63,213 | ₩63,312 | -0.48% | 3.6천 |
|---|
| 2025.12.24 | ₩63,722 | ₩63,910 | ₩63,467 | ₩63,905 | +0.29% | 5.6천 |
|---|
| 2025.12.23 | ₩64,192 | ₩64,192 | ₩63,555 | ₩63,675 | -0.80% | 5.8천 |
|---|
| 2025.12.22 | ₩63,065 | ₩64,500 | ₩63,065 | ₩64,353 | +2.04% | 1.4만 |
|---|
| 2025.12.19 | ₩61,885 | ₩63,320 | ₩61,885 | ₩63,172 | +2.08% | 1.1만 |
|---|
| 2025.12.18 | ₩61,643 | ₩61,979 | ₩61,295 | ₩61,381 | -0.43% | 2.7천 |
|---|
| 2025.12.17 | ₩62,113 | ₩62,468 | ₩61,161 | ₩61,194 | -1.48% | 3.2천 |
|---|
| 2025.12.16 | ₩62,633 | ₩62,633 | ₩61,482 | ₩62,010 | -1.00% | 8.7천 |
|---|
| 2025.12.15 | ₩63,105 | ₩63,548 | ₩62,569 | ₩62,745 | -0.57% | 9.4천 |
|---|
| 2025.12.12 | ₩63,508 | ₩63,508 | ₩62,529 | ₩62,794 | -1.12% | 13.3만 |
|---|
| 2025.12.11 | ₩63,628 | ₩63,763 | ₩63,079 | ₩63,270 | -0.56% | 1.6만 |
|---|
| 2025.12.10 | ₩62,985 | ₩63,847 | ₩62,958 | ₩63,592 | +0.96% | 4.1천 |
|---|
| 2025.12.09 | ₩63,467 | ₩63,575 | ₩63,230 | ₩63,230 | -0.37% | 6.4천 |
|---|
| 2025.12.08 | ₩63,937 | ₩64,138 | ₩63,675 | ₩63,871 | -0.10% | 6.4천 |
|---|
| 2025.12.05 | ₩63,374 | ₩63,709 | ₩62,716 | ₩62,876 | -0.79% | 6.3천 |
|---|
| 2025.12.04 | ₩62,394 | ₩63,347 | ₩61,999 | ₩62,999 | +0.97% | 8.9천 |
|---|
| 2025.12.03 | ₩60,503 | ₩62,596 | ₩60,503 | ₩62,424 | +3.17% | 1.1만 |
|---|
| 2025.12.02 | ₩60,798 | ₩61,187 | ₩60,409 | ₩60,534 | -0.43% | 1.7만 |
|---|
| 2025.12.01 | ₩61,362 | ₩61,740 | ₩60,517 | ₩60,679 | -1.11% | 1.4만 |
|---|
| 2025.11.28 | ₩62,260 | ₩62,354 | ₩61,885 | ₩62,209 | -0.08% | 2.2천 |
|---|
| 2025.11.26 | ₩61,456 | ₩62,280 | ₩61,187 | ₩62,097 | +1.04% | 4.9천 |
|---|
| 2025.11.25 | ₩60,356 | ₩61,429 | ₩60,356 | ₩61,429 | +1.78% | 2.9천 |
|---|
| 2025.11.24 | ₩58,894 | ₩60,356 | ₩58,761 | ₩60,266 | +2.33% | 4.7천 |
|---|
| 2025.11.21 | ₩56,654 | ₩58,880 | ₩56,654 | ₩58,518 | +3.29% | 3.6천 |
|---|
| 2025.11.20 | ₩58,571 | ₩58,706 | ₩56,359 | ₩56,595 | -3.37% | 5.5천 |
|---|
| 2025.11.19 | ₩57,512 | ₩57,915 | ₩57,056 | ₩57,056 | -0.79% | 6.1천 |
|---|
| 2025.11.18 | ₩57,063 | ₩57,875 | ₩56,855 | ₩57,738 | +1.18% | 6.8천 |
|---|
| 2025.11.17 | ₩57,955 | ₩58,545 | ₩57,311 | ₩57,908 | -0.08% | 1.7만 |
|---|
| 2025.11.14 | ₩56,748 | ₩58,491 | ₩56,667 | ₩57,942 | +2.10% | 7.1천 |
|---|
| 2025.11.13 | ₩58,787 | ₩58,947 | ₩57,700 | ₩57,873 | -1.55% | 6.2천 |
|---|
| 2025.11.12 | ₩59,417 | ₩59,725 | ₩58,773 | ₩59,104 | -0.53% | 6.2천 |
|---|
| 2025.11.11 | ₩58,170 | ₩59,149 | ₩58,062 | ₩59,149 | +1.68% | 6.6천 |
|---|
| 2025.11.10 | ₩58,103 | ₩58,237 | ₩57,231 | ₩57,762 | -0.59% | 1.4만 |
|---|
| 2025.11.07 | ₩56,788 | ₩57,119 | ₩55,796 | ₩57,119 | +0.58% | 1.3만 |
|---|
| 2025.11.06 | ₩57,955 | ₩57,955 | ₩56,732 | ₩57,456 | -0.86% | 4.7천 |
|---|
| 2025.11.05 | ₩56,775 | ₩58,022 | ₩56,681 | ₩57,875 | +1.94% | 6.5천 |
|---|
| 2025.11.04 | ₩57,553 | ₩58,270 | ₩57,164 | ₩57,237 | -0.55% | 5.5천 |
|---|
| 2025.11.03 | ₩59,497 | ₩59,952 | ₩57,807 | ₩58,859 | -1.07% | 2.9만 |
|---|
| 2025.10.31 | ₩59,618 | ₩60,986 | ₩59,618 | ₩60,939 | +2.22% | 1.5만 |
|---|
| 2025.10.30 | ₩59,551 | ₩60,302 | ₩59,350 | ₩59,632 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩59,484 | ₩59,766 | ₩58,478 | ₩58,706 | -1.31% | 1만 |
|---|
| 2025.10.28 | ₩59,605 | ₩59,605 | ₩58,840 | ₩59,471 | -0.23% | 5.1천 |
|---|
| 2025.10.27 | ₩59,444 | ₩60,074 | ₩59,055 | ₩59,739 | +0.50% | 9.4천 |
|---|
| 2025.10.24 | ₩58,827 | ₩59,007 | ₩58,559 | ₩58,619 | -0.35% | 4.8천 |
|---|
| 2025.10.23 | ₩57,459 | ₩58,344 | ₩57,377 | ₩58,190 | +1.27% | 5천 |
|---|
| 2025.10.22 | ₩59,122 | ₩59,122 | ₩57,137 | ₩57,624 | -2.53% | 8.7천 |
|---|
| 2025.10.21 | ₩59,699 | ₩59,892 | ₩59,189 | ₩59,277 | -0.71% | 1.1만 |
|---|
| 2025.10.20 | ₩57,834 | ₩59,873 | ₩57,834 | ₩59,739 | +3.29% | 8.8천 |
|---|
| 2025.10.17 | ₩57,512 | ₩58,210 | ₩56,855 | ₩57,287 | -0.39% | 7.8천 |
|---|
| 2025.10.16 | ₩57,928 | ₩59,404 | ₩57,539 | ₩57,677 | -0.43% | 2만 |
|---|
| 2025.10.15 | ₩55,708 | ₩56,922 | ₩55,708 | ₩56,828 | +2.01% | 1.6만 |
|---|
| 2025.10.14 | ₩54,293 | ₩55,661 | ₩53,878 | ₩55,074 | +1.44% | 1.4만 |
|---|
| 2025.10.13 | ₩55,501 | ₩55,742 | ₩55,018 | ₩55,018 | -0.87% | 1.7만 |
|---|
| 2025.10.10 | ₩56,909 | ₩56,909 | ₩54,669 | ₩54,976 | -3.40% | 6.7천 |
|---|