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 | ₩88,669 | ₩91,926 | ₩88,563 | ₩91,766 | +3.49% | 2.4만 |
| 2026.10.08 | ₩87,655 | ₩87,869 | ₩86,344 | ₩87,869 | +0.24% | 2.5만 |
| 2026.10.07 | ₩89,043 | ₩91,005 | ₩87,668 | ₩89,230 | +0.21% | 13.1만 |
| 2026.10.06 | ₩97,946 | ₩99,029 | ₩90,084 | ₩90,231 | -7.88% | 8.6만 |
| 2026.10.05 | ₩93,355 | ₩96,691 | ₩93,168 | ₩96,505 | +3.37% | 6.2만 |
| 2026.10.02 | ₩92,767 | ₩93,044 | ₩91,726 | ₩92,929 | +0.17% | 1.7만 |
| 2026.10.01 | ₩93,688 | ₩94,436 | ₩91,739 | ₩91,806 | -2.01% | 4.6만 |
| 2026.09.30 | ₩93,902 | ₩94,896 | ₩93,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,075 |
| +0.18% |
| 1.6만 |
| 2026.09.29 | ₩93,328 | ₩94,903 | ₩92,460 | ₩93,904 | +0.62% | 1.9만 |
|---|
| 2026.09.28 | ₩93,288 | ₩94,518 | ₩92,741 | ₩93,839 | +0.59% | 9.1만 |
|---|
| 2026.09.25 | ₩94,409 | ₩94,542 | ₩92,540 | ₩93,710 | -0.74% | 7.7만 |
|---|
| 2026.09.24 | ₩89,871 | ₩94,055 | ₩89,871 | ₩93,767 | +4.34% | 1.3만 |
|---|
| 2026.09.23 | ₩92,193 | ₩92,580 | ₩90,271 | ₩90,443 | -1.90% | 1.9만 |
|---|
| 2026.09.22 | ₩90,405 | ₩92,887 | ₩90,124 | ₩92,476 | +2.29% | 1.9만 |
|---|
| 2026.09.21 | ₩90,004 | ₩90,698 | ₩89,424 | ₩90,236 | +0.26% | 2.5만 |
|---|
| 2026.09.18 | ₩89,377 | ₩89,377 | ₩88,184 | ₩88,627 | -0.84% | 2.5만 |
|---|
| 2026.09.17 | ₩86,974 | ₩89,644 | ₩86,974 | ₩89,323 | +2.70% | 3.2만 |
|---|
| 2026.09.16 | ₩85,626 | ₩86,627 | ₩83,771 | ₩84,865 | -0.89% | 3.3만 |
|---|
| 2026.09.15 | ₩84,638 | ₩85,399 | ₩84,091 | ₩84,961 | +0.38% | 3.3만 |
|---|
| 2026.09.14 | ₩83,170 | ₩85,106 | ₩83,050 | ₩84,851 | +2.02% | 1.1만 |
|---|
| 2026.09.11 | ₩83,517 | ₩83,851 | ₩83,049 | ₩83,049 | -0.56% | 1.8만 |
|---|
| 2026.09.10 | ₩82,756 | ₩83,384 | ₩81,662 | ₩82,716 | -0.05% | 3.3만 |
|---|
| 2026.09.09 | ₩84,492 | ₩84,759 | ₩83,677 | ₩83,761 | -0.86% | 11.6만 |
|---|
| 2026.09.08 | ₩85,159 | ₩85,599 | ₩84,251 | ₩84,680 | -0.56% | 2.7만 |
|---|
| 2026.09.04 | ₩86,240 | ₩86,240 | ₩84,879 | ₩85,773 | -0.54% | 5.3만 |
|---|
| 2026.09.03 | ₩87,481 | ₩87,481 | ₩85,453 | ₩86,721 | -0.87% | 3만 |
|---|
| 2026.09.02 | ₩87,295 | ₩88,523 | ₩85,980 | ₩87,668 | +0.43% | 4.9만 |
|---|
| 2026.09.01 | ₩85,653 | ₩86,761 | ₩85,559 | ₩86,440 | +0.92% | 2.5만 |
|---|
| 2026.08.31 | ₩85,880 | ₩86,147 | ₩84,759 | ₩85,988 | +0.13% | 4.5만 |
|---|
| 2026.08.28 | ₩88,910 | ₩88,910 | ₩86,400 | ₩86,503 | -2.71% | 4만 |
|---|
| 2026.08.27 | ₩89,751 | ₩90,318 | ₩89,577 | ₩89,751 | 0.00% | 2.1만 |
|---|
| 2026.08.26 | ₩90,031 | ₩90,031 | ₩89,297 | ₩89,897 | -0.15% | 2.1만 |
|---|
| 2026.08.25 | ₩88,269 | ₩90,765 | ₩88,269 | ₩90,569 | +2.61% | 4.2만 |
|---|
| 2026.08.24 | ₩88,176 | ₩88,176 | ₩85,466 | ₩86,930 | -1.41% | 4.2만 |
|---|
| 2026.08.21 | ₩87,028 | ₩89,270 | ₩87,014 | ₩89,123 | +2.41% | 4.3만 |
|---|
| 2026.08.20 | ₩87,335 | ₩88,182 | ₩86,160 | ₩86,631 | -0.81% | 3.6만 |
|---|
| 2026.08.19 | ₩83,037 | ₩88,731 | ₩83,037 | ₩88,731 | +6.86% | 5.6만 |
|---|
| 2026.08.18 | ₩78,845 | ₩78,952 | ₩77,924 | ₩78,097 | -0.95% | 6.5천 |
|---|
| 2026.08.17 | ₩77,898 | ₩79,050 | ₩77,804 | ₩78,872 | +1.25% | 6.7천 |
|---|
| 2026.08.14 | ₩78,432 | ₩78,565 | ₩77,230 | ₩77,831 | -0.77% | 1.2만 |
|---|
| 2026.08.13 | ₩80,073 | ₩80,073 | ₩78,819 | ₩78,833 | -1.55% | 1.4만 |
|---|
| 2026.08.12 | ₩79,072 | ₩80,073 | ₩78,952 | ₩79,459 | +0.49% | 7.3천 |
|---|
| 2026.08.11 | ₩79,873 | ₩80,033 | ₩79,353 | ₩79,665 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩77,751 | ₩79,973 | ₩77,751 | ₩79,766 | +2.59% | 3.1만 |
|---|
| 2026.08.07 | ₩76,376 | ₩77,764 | ₩76,189 | ₩77,649 | +1.67% | 4.8만 |
|---|
| 2026.08.06 | ₩74,467 | ₩74,975 | ₩73,800 | ₩74,354 | -0.15% | 4.9천 |
|---|
| 2026.08.05 | ₩75,015 | ₩75,909 | ₩74,794 | ₩75,179 | +0.22% | 1.2만 |
|---|
| 2026.08.04 | ₩74,214 | ₩74,574 | ₩73,453 | ₩74,498 | +0.38% | 1.6만 |
|---|
| 2026.08.03 | ₩72,145 | ₩73,426 | ₩70,850 | ₩73,269 | +1.56% | 4.2만 |
|---|
| 2026.07.31 | ₩73,787 | ₩73,787 | ₩71,744 | ₩72,305 | -2.01% | 7.2천 |
|---|
| 2026.07.30 | ₩71,678 | ₩74,014 | ₩71,655 | ₩73,939 | +3.15% | 1.8만 |
|---|
| 2026.07.29 | ₩72,091 | ₩72,692 | ₩71,317 | ₩71,706 | -0.54% | 1.7만 |
|---|
| 2026.07.28 | ₩71,838 | ₩72,038 | ₩70,743 | ₩71,946 | +0.15% | 8.4천 |
|---|
| 2026.07.27 | ₩72,799 | ₩73,121 | ₩71,664 | ₩71,666 | -1.56% | 1.2만 |
|---|
| 2026.07.24 | ₩73,653 | ₩73,653 | ₩71,945 | ₩72,061 | -2.16% | 1.4만 |
|---|
| 2026.07.23 | ₩72,772 | ₩73,593 | ₩72,772 | ₩73,279 | +0.70% | 8.2천 |
|---|
| 2026.07.22 | ₩73,707 | ₩73,707 | ₩72,839 | ₩73,019 | -0.93% | 1.1만 |
|---|
| 2026.07.21 | ₩70,743 | ₩73,219 | ₩70,743 | ₩73,219 | +3.50% | 2만 |
|---|
| 2026.07.20 | ₩73,626 | ₩73,626 | ₩71,424 | ₩71,510 | -2.88% | 1.3만 |
|---|
| 2026.07.17 | ₩72,652 | ₩73,640 | ₩71,971 | ₩73,307 | +0.90% | 2.5만 |
|---|
| 2026.07.16 | ₩74,748 | ₩74,748 | ₩72,887 | ₩73,552 | -1.60% | 2.8만 |
|---|
| 2026.07.15 | ₩74,227 | ₩75,348 | ₩73,984 | ₩74,738 | +0.69% | 2.2만 |
|---|
| 2026.07.14 | ₩74,681 | ₩74,774 | ₩73,960 | ₩74,434 | -0.33% | 4.1만 |
|---|
| 2026.07.13 | ₩74,908 | ₩74,908 | ₩73,560 | ₩74,227 | -0.91% | 11.9만 |
|---|
| 2026.07.10 | ₩78,405 | ₩78,405 | ₩74,774 | ₩75,615 | -3.56% | 3.4만 |
|---|
| 2026.07.09 | ₩76,616 | ₩78,946 | ₩76,616 | ₩78,135 | +1.98% | 1.7만 |
|---|
| 2026.07.08 | ₩76,256 | ₩77,177 | ₩75,363 | ₩76,542 | +0.37% | 2.3만 |
|---|
| 2026.07.07 | ₩79,086 | ₩79,099 | ₩76,857 | ₩77,840 | -1.57% | 2.3만 |
|---|
| 2026.07.06 | ₩77,951 | ₩79,393 | ₩76,977 | ₩78,521 | +0.73% | 4.6만 |
|---|
| 2026.07.02 | ₩77,938 | ₩78,805 | ₩77,230 | ₩77,951 | +0.02% | 4.8만 |
|---|
| 2026.07.01 | ₩76,069 | ₩77,404 | ₩75,695 | ₩77,124 | +1.39% | 5.1만 |
|---|
| 2026.06.30 | ₩76,283 | ₩76,403 | ₩75,335 | ₩75,861 | -0.55% | 6.8만 |
|---|
| 2026.06.29 | ₩75,562 | ₩76,243 | ₩74,748 | ₩76,243 | +0.90% | 11.3만 |
|---|
| 2026.06.26 | ₩73,213 | ₩75,775 | ₩73,213 | ₩75,109 | +2.59% | 5.2만 |
|---|
| 2026.06.25 | ₩72,612 | ₩74,401 | ₩72,532 | ₩73,353 | +1.02% | 11.7만 |
|---|
| 2026.06.24 | ₩70,583 | ₩72,754 | ₩70,583 | ₩71,783 | +1.70% | 6.4만 |
|---|
| 2026.06.23 | ₩68,474 | ₩70,703 | ₩68,474 | ₩69,713 | +1.81% | 5.5만 |
|---|
| 2026.06.22 | ₩70,904 | ₩71,744 | ₩68,718 | ₩69,088 | -2.56% | 6.8만 |
|---|
| 2026.06.18 | ₩69,462 | ₩69,502 | ₩68,648 | ₩69,502 | +0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩67,927 | ₩69,929 | ₩67,927 | ₩68,474 | +0.81% | 1.6만 |
|---|
| 2026.06.16 | ₩67,099 | ₩67,580 | ₩66,599 | ₩66,752 | -0.52% | 7.2천 |
|---|
| 2026.06.15 | ₩66,325 | ₩67,166 | ₩65,851 | ₩66,872 | +0.83% | 1.2만 |
|---|
| 2026.06.12 | ₩65,791 | ₩66,165 | ₩65,111 | ₩65,341 | -0.68% | 2.5만 |
|---|
| 2026.06.11 | ₩64,083 | ₩65,578 | ₩63,976 | ₩65,578 | +2.33% | 7.6천 |
|---|
| 2026.06.10 | ₩65,084 | ₩65,778 | ₩63,829 | ₩63,960 | -1.73% | 1.4만 |
|---|
| 2026.06.09 | ₩64,550 | ₩65,271 | ₩63,015 | ₩65,271 | +1.12% | 9.2천 |
|---|
| 2026.06.08 | ₩64,590 | ₩64,677 | ₩63,762 | ₩63,776 | -1.26% | 1.1만 |
|---|
| 2026.06.05 | ₩67,313 | ₩67,313 | ₩64,323 | ₩64,822 | -3.70% | 6.4천 |
|---|
| 2026.06.04 | ₩65,818 | ₩68,608 | ₩65,818 | ₩67,687 | +2.84% | 2.9만 |
|---|
| 2026.06.03 | ₩63,909 | ₩65,415 | ₩63,909 | ₩65,415 | +2.36% | 5.5천 |
|---|
| 2026.06.02 | ₩64,390 | ₩64,391 | ₩63,642 | ₩64,139 | -0.39% | 1.4만 |
|---|
| 2026.06.01 | ₩65,858 | ₩65,858 | ₩64,390 | ₩64,777 | -1.64% | 9.3천 |
|---|
| 2026.05.29 | ₩66,085 | ₩66,619 | ₩65,791 | ₩66,316 | +0.35% | 6.7만 |
|---|
| 2026.05.28 | ₩64,063 | ₩66,218 | ₩64,063 | ₩66,089 | +3.16% | 1.4만 |
|---|
| 2026.05.27 | ₩63,108 | ₩64,603 | ₩63,108 | ₩64,016 | +1.44% | 1.9만 |
|---|
| 2026.05.26 | ₩62,574 | ₩62,972 | ₩62,081 | ₩62,757 | +0.29% | 5.2천 |
|---|
| 2026.05.22 | ₩62,121 | ₩62,468 | ₩62,114 | ₩62,121 | 0.00% | 3천 |
|---|
| 2026.05.21 | ₩60,599 | ₩62,067 | ₩60,305 | ₩61,886 | +2.12% | 5천 |
|---|
| 2026.05.20 | ₩59,117 | ₩60,765 | ₩59,117 | ₩60,765 | +2.79% | 2.9천 |
|---|
| 2026.05.19 | ₩58,730 | ₩58,904 | ₩58,263 | ₩58,596 | -0.23% | 4.5천 |
|---|
| 2026.05.18 | ₩59,398 | ₩59,838 | ₩58,664 | ₩58,742 | -1.10% | 1.1만 |
|---|
| 2026.05.15 | ₩60,572 | ₩60,572 | ₩59,124 | ₩59,151 | -2.35% | 5.2천 |
|---|
| 2026.05.14 | ₩62,041 | ₩62,041 | ₩60,853 | ₩60,853 | -1.91% | 4.8천 |
|---|
| 2026.05.13 | ₩62,454 | ₩62,454 | ₩61,427 | ₩61,600 | -1.37% | 7.8천 |
|---|
| 2026.05.12 | ₩61,440 | ₩62,588 | ₩61,440 | ₩62,449 | +1.64% | 8.9천 |
|---|
| 2026.05.11 | ₩62,388 | ₩63,202 | ₩61,547 | ₩61,752 | -1.02% | 1.1만 |
|---|
| 2026.05.08 | ₩61,720 | ₩62,528 | ₩61,627 | ₩61,920 | +0.32% | 7.1천 |
|---|
| 2026.05.07 | ₩62,695 | ₩62,695 | ₩61,019 | ₩61,876 | -1.31% | 7.7천 |
|---|
| 2026.05.06 | ₩61,587 | ₩62,713 | ₩61,086 | ₩62,713 | +1.83% | 6.5천 |
|---|
| 2026.05.05 | ₩61,814 | ₩61,920 | ₩60,265 | ₩60,799 | -1.64% | 6.7천 |
|---|
| 2026.05.04 | ₩60,532 | ₩61,907 | ₩60,532 | ₩61,819 | +2.13% | 5.8천 |
|---|
| 2026.05.01 | ₩60,012 | ₩60,712 | ₩60,012 | ₩60,622 | +1.02% | 9.7천 |
|---|
| 2026.04.30 | ₩58,931 | ₩60,853 | ₩58,931 | ₩60,520 | +2.70% | 3.8천 |
|---|
| 2026.04.29 | ₩59,318 | ₩59,318 | ₩58,263 | ₩58,657 | -1.11% | 3.8천 |
|---|
| 2026.04.28 | ₩60,973 | ₩60,973 | ₩59,890 | ₩59,890 | -1.78% | 4.3천 |
|---|
| 2026.04.27 | ₩61,346 | ₩62,007 | ₩60,639 | ₩60,794 | -0.90% | 5.7천 |
|---|
| 2026.04.24 | ₩61,694 | ₩61,960 | ₩60,866 | ₩61,360 | -0.54% | 6.6천 |
|---|
| 2026.04.23 | ₩63,322 | ₩63,322 | ₩61,433 | ₩61,613 | -2.70% | 4.1천 |
|---|
| 2026.04.22 | ₩63,869 | ₩63,869 | ₩63,042 | ₩63,418 | -0.71% | 3.5천 |
|---|
| 2026.04.21 | ₩63,909 | ₩63,916 | ₩63,048 | ₩63,084 | -1.29% | 4.2천 |
|---|
| 2026.04.20 | ₩63,042 | ₩63,769 | ₩63,042 | ₩63,564 | +0.83% | 3.8천 |
|---|
| 2026.04.17 | ₩62,735 | ₩63,682 | ₩62,735 | ₩63,122 | +0.62% | 2.8천 |
|---|
| 2026.04.16 | ₩62,628 | ₩62,628 | ₩61,540 | ₩61,680 | -1.51% | 4.3천 |
|---|
| 2026.04.15 | ₩62,414 | ₩62,988 | ₩62,281 | ₩62,601 | +0.30% | 4.3천 |
|---|
| 2026.04.14 | ₩61,142 | ₩62,154 | ₩60,979 | ₩61,987 | +1.38% | 5.3천 |
|---|
| 2026.04.13 | ₩58,503 | ₩59,945 | ₩58,503 | ₩59,805 | +2.22% | 4.9천 |
|---|
| 2026.04.10 | ₩59,665 | ₩59,665 | ₩58,510 | ₩58,597 | -1.79% | 3.5천 |
|---|
| 2026.04.09 | ₩59,758 | ₩59,798 | ₩59,011 | ₩59,570 | -0.31% | 5.3천 |
|---|
| 2026.04.08 | ₩60,839 | ₩60,839 | ₩60,106 | ₩60,106 | -1.20% | 1.8천 |
|---|
| 2026.04.07 | ₩57,969 | ₩58,738 | ₩57,609 | ₩58,738 | +1.33% | 4.9천 |
|---|
| 2026.04.06 | ₩59,131 | ₩59,211 | ₩58,664 | ₩58,797 | -0.56% | 5.8천 |
|---|
| 2026.04.02 | ₩57,542 | ₩59,031 | ₩57,542 | ₩58,985 | +2.51% | 4.3천 |
|---|
| 2026.04.01 | ₩58,717 | ₩59,905 | ₩58,717 | ₩58,984 | +0.45% | 1.3만 |
|---|
| 2026.03.31 | ₩56,208 | ₩58,390 | ₩56,208 | ₩58,390 | +3.88% | 2.8천 |
|---|
| 2026.03.30 | ₩55,540 | ₩56,007 | ₩54,940 | ₩55,255 | -0.51% | 5.5천 |
|---|
| 2026.03.27 | ₩57,596 | ₩57,596 | ₩55,300 | ₩55,389 | -3.83% | 5.8천 |
|---|
| 2026.03.26 | ₩57,689 | ₩58,677 | ₩57,689 | ₩57,828 | +0.24% | 1.5만 |
|---|
| 2026.03.25 | ₩58,529 | ₩58,927 | ₩58,529 | ₩58,696 | +0.29% | 2.7천 |
|---|
| 2026.03.24 | ₩56,248 | ₩57,035 | ₩56,248 | ₩56,772 | +0.93% | 6.4천 |
|---|
| 2026.03.23 | ₩57,315 | ₩57,756 | ₩56,955 | ₩57,099 | -0.38% | 7.5천 |
|---|
| 2026.03.20 | ₩57,315 | ₩57,662 | ₩56,314 | ₩56,723 | -1.03% | 9.1천 |
|---|
| 2026.03.19 | ₩56,928 | ₩57,943 | ₩56,661 | ₩57,889 | +1.69% | 6.3만 |
|---|
| 2026.03.18 | ₩58,490 | ₩58,490 | ₩57,369 | ₩57,369 | -1.92% | 4.7천 |
|---|
| 2026.03.17 | ₩58,330 | ₩59,084 | ₩58,330 | ₩58,689 | +0.62% | 5.5천 |
|---|
| 2026.03.16 | ₩58,130 | ₩58,684 | ₩57,976 | ₩58,294 | +0.28% | 8.4천 |
|---|
| 2026.03.13 | ₩58,570 | ₩58,837 | ₩57,502 | ₩57,721 | -1.45% | 5.1천 |
|---|
| 2026.03.12 | ₩59,651 | ₩59,651 | ₩58,210 | ₩58,210 | -2.42% | 5.3천 |
|---|
| 2026.03.11 | ₩60,506 | ₩60,786 | ₩59,958 | ₩60,065 | -0.73% | 5.5천 |
|---|
| 2026.03.10 | ₩60,746 | ₩61,453 | ₩60,439 | ₩60,511 | -0.39% | 6.8천 |
|---|
| 2026.03.09 | ₩60,025 | ₩61,675 | ₩60,025 | ₩61,675 | +2.75% | 6.8천 |
|---|
| 2026.03.06 | ₩60,065 | ₩60,466 | ₩59,384 | ₩60,336 | +0.45% | 2.7만 |
|---|
| 2026.03.05 | ₩62,254 | ₩62,321 | ₩60,886 | ₩61,093 | -1.87% | 8.6천 |
|---|
| 2026.03.04 | ₩62,201 | ₩63,269 | ₩61,493 | ₩62,824 | +1.00% | 7.3천 |
|---|
| 2026.03.03 | ₩60,866 | ₩61,854 | ₩60,172 | ₩61,278 | +0.68% | 2.9만 |
|---|
| 2026.03.02 | ₩62,735 | ₩63,175 | ₩62,214 | ₩62,898 | +0.26% | 2.5만 |
|---|
| 2026.02.27 | ₩63,162 | ₩63,669 | ₩63,082 | ₩63,622 | +0.73% | 1.1만 |
|---|
| 2026.02.26 | ₩63,002 | ₩63,812 | ₩62,656 | ₩63,812 | +1.29% | 4.5천 |
|---|
| 2026.02.25 | ₩63,923 | ₩64,176 | ₩63,317 | ₩63,317 | -0.95% | 8.3천 |
|---|
| 2026.02.24 | ₩62,641 | ₩63,722 | ₩62,641 | ₩63,410 | +1.23% | 9.7천 |
|---|
| 2026.02.23 | ₩62,574 | ₩62,708 | ₩61,974 | ₩62,501 | -0.12% | 4.5천 |
|---|
| 2026.02.20 | ₩62,655 | ₩62,982 | ₩62,074 | ₩62,578 | -0.12% | 4.6천 |
|---|
| 2026.02.19 | ₩62,267 | ₩63,229 | ₩61,425 | ₩63,075 | +1.30% | 5.1천 |
|---|
| 2026.02.18 | ₩62,187 | ₩62,855 | ₩62,187 | ₩62,667 | +0.77% | 4.8천 |
|---|
| 2026.02.17 | ₩61,240 | ₩61,840 | ₩60,999 | ₩61,823 | +0.95% | 6.8천 |
|---|
| 2026.02.13 | ₩60,786 | ₩62,254 | ₩60,786 | ₩61,148 | +0.60% | 2.6천 |
|---|
| 2026.02.12 | ₩61,667 | ₩61,667 | ₩60,106 | ₩60,614 | -1.71% | 5.9천 |
|---|
| 2026.02.11 | ₩61,667 | ₩61,840 | ₩60,466 | ₩61,612 | -0.09% | 7.9천 |
|---|
| 2026.02.10 | ₩61,694 | ₩62,601 | ₩61,694 | ₩61,852 | +0.26% | 9.6천 |
|---|
| 2026.02.09 | ₩61,774 | ₩61,774 | ₩61,333 | ₩61,660 | -0.18% | 1.4만 |
|---|
| 2026.02.06 | ₩61,200 | ₩61,667 | ₩60,399 | ₩61,573 | +0.61% | 7.6천 |
|---|
| 2026.02.05 | ₩62,735 | ₩62,735 | ₩60,172 | ₩60,203 | -4.04% | 1.8만 |
|---|
| 2026.02.04 | ₩63,322 | ₩63,322 | ₩61,587 | ₩62,456 | -1.37% | 8천 |
|---|
| 2026.02.03 | ₩64,029 | ₩64,483 | ₩62,962 | ₩63,414 | -0.96% | 3.7천 |
|---|
| 2026.02.02 | ₩63,389 | ₩64,083 | ₩63,015 | ₩63,972 | +0.92% | 5.3천 |
|---|
| 2026.01.30 | ₩64,096 | ₩64,483 | ₩63,269 | ₩63,653 | -0.69% | 1.4만 |
|---|
| 2026.01.29 | ₩64,230 | ₩64,651 | ₩63,963 | ₩64,651 | +0.66% | 5.2천 |
|---|
| 2026.01.28 | ₩65,164 | ₩65,217 | ₩64,230 | ₩64,230 | -1.43% | 6.3천 |
|---|
| 2026.01.27 | ₩66,072 | ₩66,712 | ₩65,458 | ₩65,639 | -0.65% | 7천 |
|---|
| 2026.01.26 | ₩66,032 | ₩66,152 | ₩65,271 | ₩65,817 | -0.33% | 4.6천 |
|---|
| 2026.01.23 | ₩67,086 | ₩67,099 | ₩65,858 | ₩66,073 | -1.51% | 6.2천 |
|---|
| 2026.01.22 | ₩66,739 | ₩68,634 | ₩66,739 | ₩67,524 | +1.18% | 1.4만 |
|---|
| 2026.01.21 | ₩64,857 | ₩66,532 | ₩64,857 | ₩66,419 | +2.41% | 1.2만 |
|---|
| 2026.01.20 | ₩62,321 | ₩64,603 | ₩62,054 | ₩64,603 | +3.66% | 1.6만 |
|---|
| 2026.01.16 | ₩64,043 | ₩64,370 | ₩63,682 | ₩63,816 | -0.35% | 5.9천 |
|---|
| 2026.01.15 | ₩64,310 | ₩64,497 | ₩63,762 | ₩63,867 | -0.69% | 4천 |
|---|
| 2026.01.14 | ₩64,176 | ₩64,570 | ₩63,816 | ₩64,567 | +0.61% | 4.3천 |
|---|
| 2026.01.13 | ₩63,242 | ₩63,976 | ₩63,162 | ₩63,806 | +0.89% | 3.6만 |
|---|
| 2026.01.12 | ₩63,295 | ₩63,469 | ₩62,294 | ₩63,229 | -0.11% | 5.9천 |
|---|
| 2026.01.09 | ₩63,936 | ₩64,470 | ₩63,209 | ₩63,221 | -1.12% | 2.8천 |
|---|
| 2026.01.08 | ₩60,826 | ₩64,438 | ₩60,826 | ₩63,402 | +4.24% | 9.7천 |
|---|
| 2026.01.07 | ₩63,696 | ₩65,297 | ₩63,696 | ₩64,977 | +2.01% | 1.1만 |
|---|
| 2026.01.06 | ₩62,054 | ₩64,069 | ₩61,947 | ₩63,843 | +2.88% | 1.1만 |
|---|
| 2026.01.05 | ₩60,986 | ₩61,373 | ₩60,225 | ₩61,265 | +0.46% | 8.8천 |
|---|
| 2026.01.02 | ₩61,093 | ₩61,120 | ₩60,412 | ₩60,954 | -0.23% | 1.5만 |
|---|
| 2025.12.31 | ₩60,739 | ₩61,013 | ₩60,619 | ₩60,674 | -0.11% | 5.8천 |
|---|
| 2025.12.30 | ₩61,573 | ₩61,573 | ₩60,746 | ₩60,879 | -1.13% | 8.6천 |
|---|
| 2025.12.29 | ₩62,481 | ₩62,641 | ₩62,174 | ₩62,294 | -0.30% | 6.1천 |
|---|
| 2025.12.26 | ₩63,309 | ₩63,309 | ₩62,908 | ₩63,007 | -0.48% | 3.6천 |
|---|
| 2025.12.24 | ₩63,415 | ₩63,602 | ₩63,162 | ₩63,597 | +0.29% | 5.6천 |
|---|
| 2025.12.23 | ₩63,883 | ₩63,883 | ₩63,249 | ₩63,369 | -0.80% | 5.8천 |
|---|
| 2025.12.22 | ₩62,761 | ₩64,190 | ₩62,761 | ₩64,043 | +2.04% | 1.4만 |
|---|
| 2025.12.19 | ₩61,587 | ₩63,015 | ₩61,587 | ₩62,868 | +2.08% | 1.1만 |
|---|
| 2025.12.18 | ₩61,346 | ₩61,680 | ₩60,999 | ₩61,085 | -0.43% | 2.7천 |
|---|
| 2025.12.17 | ₩61,814 | ₩62,167 | ₩60,866 | ₩60,899 | -1.48% | 3.2천 |
|---|
| 2025.12.16 | ₩62,332 | ₩62,332 | ₩61,186 | ₩61,711 | -1.00% | 8.7천 |
|---|
| 2025.12.15 | ₩62,801 | ₩63,242 | ₩62,267 | ₩62,442 | -0.57% | 9.4천 |
|---|
| 2025.12.12 | ₩63,202 | ₩63,202 | ₩62,227 | ₩62,492 | -1.12% | 13.3만 |
|---|
| 2025.12.11 | ₩63,322 | ₩63,455 | ₩62,775 | ₩62,966 | -0.56% | 1.6만 |
|---|
| 2025.12.10 | ₩62,681 | ₩63,540 | ₩62,655 | ₩63,286 | +0.96% | 4.1천 |
|---|
| 2025.12.09 | ₩63,162 | ₩63,269 | ₩62,926 | ₩62,926 | -0.37% | 6.4천 |
|---|
| 2025.12.08 | ₩63,629 | ₩63,829 | ₩63,369 | ₩63,564 | -0.10% | 6.4천 |
|---|
| 2025.12.05 | ₩63,068 | ₩63,402 | ₩62,414 | ₩62,573 | -0.79% | 6.3천 |
|---|
| 2025.12.04 | ₩62,094 | ₩63,042 | ₩61,700 | ₩62,696 | +0.97% | 8.9천 |
|---|
| 2025.12.03 | ₩60,212 | ₩62,294 | ₩60,212 | ₩62,123 | +3.17% | 1.1만 |
|---|
| 2025.12.02 | ₩60,506 | ₩60,893 | ₩60,118 | ₩60,243 | -0.43% | 1.7만 |
|---|
| 2025.12.01 | ₩61,066 | ₩61,443 | ₩60,225 | ₩60,387 | -1.11% | 1.4만 |
|---|
| 2025.11.28 | ₩61,960 | ₩62,054 | ₩61,587 | ₩61,910 | -0.08% | 2.2천 |
|---|
| 2025.11.26 | ₩61,160 | ₩61,981 | ₩60,893 | ₩61,798 | +1.04% | 4.9천 |
|---|
| 2025.11.25 | ₩60,065 | ₩61,133 | ₩60,065 | ₩61,133 | +1.78% | 2.9천 |
|---|
| 2025.11.24 | ₩58,610 | ₩60,065 | ₩58,478 | ₩59,976 | +2.33% | 4.7천 |
|---|
| 2025.11.21 | ₩56,381 | ₩58,597 | ₩56,381 | ₩58,236 | +3.29% | 3.6천 |
|---|
| 2025.11.20 | ₩58,289 | ₩58,423 | ₩56,087 | ₩56,322 | -3.37% | 5.5천 |
|---|
| 2025.11.19 | ₩57,235 | ₩57,636 | ₩56,782 | ₩56,782 | -0.79% | 6.1천 |
|---|
| 2025.11.18 | ₩56,788 | ₩57,596 | ₩56,581 | ₩57,460 | +1.18% | 6.8천 |
|---|
| 2025.11.17 | ₩57,676 | ₩58,263 | ₩57,035 | ₩57,629 | -0.08% | 1.7만 |
|---|
| 2025.11.14 | ₩56,475 | ₩58,210 | ₩56,394 | ₩57,662 | +2.10% | 7.1천 |
|---|
| 2025.11.13 | ₩58,503 | ₩58,664 | ₩57,422 | ₩57,594 | -1.55% | 6.2천 |
|---|
| 2025.11.12 | ₩59,131 | ₩59,438 | ₩58,490 | ₩58,820 | -0.53% | 6.2천 |
|---|
| 2025.11.11 | ₩57,889 | ₩58,864 | ₩57,783 | ₩58,864 | +1.68% | 6.6천 |
|---|
| 2025.11.10 | ₩57,823 | ₩57,956 | ₩56,955 | ₩57,484 | -0.59% | 1.4만 |
|---|
| 2025.11.07 | ₩56,515 | ₩56,844 | ₩55,527 | ₩56,844 | +0.58% | 1.3만 |
|---|
| 2025.11.06 | ₩57,676 | ₩57,676 | ₩56,459 | ₩57,179 | -0.86% | 4.7천 |
|---|
| 2025.11.05 | ₩56,501 | ₩57,743 | ₩56,408 | ₩57,596 | +1.94% | 6.5천 |
|---|
| 2025.11.04 | ₩57,275 | ₩57,990 | ₩56,888 | ₩56,962 | -0.55% | 5.5천 |
|---|
| 2025.11.03 | ₩59,211 | ₩59,663 | ₩57,529 | ₩58,575 | -1.07% | 2.9만 |
|---|
| 2025.10.31 | ₩59,331 | ₩60,692 | ₩59,331 | ₩60,646 | +2.22% | 1.5만 |
|---|
| 2025.10.30 | ₩59,264 | ₩60,012 | ₩59,064 | ₩59,344 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩59,197 | ₩59,478 | ₩58,196 | ₩58,423 | -1.31% | 1만 |
|---|
| 2025.10.28 | ₩59,318 | ₩59,318 | ₩58,557 | ₩59,184 | -0.23% | 5.1천 |
|---|
| 2025.10.27 | ₩59,157 | ₩59,785 | ₩58,770 | ₩59,451 | +0.50% | 9.4천 |
|---|
| 2025.10.24 | ₩58,543 | ₩58,722 | ₩58,276 | ₩58,337 | -0.35% | 4.8천 |
|---|
| 2025.10.23 | ₩57,182 | ₩58,063 | ₩57,101 | ₩57,909 | +1.27% | 5천 |
|---|
| 2025.10.22 | ₩58,837 | ₩58,837 | ₩56,862 | ₩57,346 | -2.53% | 8.7천 |
|---|
| 2025.10.21 | ₩59,411 | ₩59,603 | ₩58,904 | ₩58,992 | -0.71% | 1.1만 |
|---|
| 2025.10.20 | ₩57,556 | ₩59,585 | ₩57,556 | ₩59,451 | +3.29% | 8.8천 |
|---|
| 2025.10.17 | ₩57,235 | ₩57,929 | ₩56,581 | ₩57,011 | -0.39% | 7.8천 |
|---|
| 2025.10.16 | ₩57,649 | ₩59,117 | ₩57,262 | ₩57,400 | -0.43% | 2만 |
|---|
| 2025.10.15 | ₩55,440 | ₩56,648 | ₩55,440 | ₩56,555 | +2.01% | 1.6만 |
|---|
| 2025.10.14 | ₩54,032 | ₩55,393 | ₩53,618 | ₩54,809 | +1.44% | 1.4만 |
|---|
| 2025.10.13 | ₩55,233 | ₩55,473 | ₩54,753 | ₩54,753 | -0.87% | 1.7만 |
|---|
| 2025.10.10 | ₩56,635 | ₩56,635 | ₩54,406 | ₩54,711 | -3.40% | 6.7천 |
|---|