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 | ₩89,103 | ₩92,376 | ₩88,996 | ₩92,215 | +3.49% | 2.4만 |
| 2026.10.08 | ₩88,084 | ₩88,298 | ₩86,767 | ₩88,298 | +0.24% | 2.5만 |
| 2026.10.07 | ₩89,479 | ₩91,451 | ₩88,097 | ₩89,667 | +0.21% | 13.1만 |
| 2026.10.06 | ₩98,425 | ₩99,513 | ₩90,525 | ₩90,673 | -7.88% | 8.6만 |
| 2026.10.05 | ₩93,811 | ₩97,164 | ₩93,623 | ₩96,977 | +3.37% | 6.2만 |
| 2026.10.02 | ₩93,221 | ₩93,499 | ₩92,175 | ₩93,383 | +0.17% | 1.7만 |
| 2026.10.01 | ₩94,147 | ₩94,898 | ₩92,188 | ₩92,255 | -2.01% | 4.6만 |
| 2026.09.30 | ₩94,361 | ₩95,360 | ₩94,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,536 |
| +0.18% |
| 1.6만 |
| 2026.09.29 | ₩93,784 | ₩95,367 | ₩92,913 | ₩94,364 | +0.62% | 1.9만 |
|---|
| 2026.09.28 | ₩93,744 | ₩94,981 | ₩93,194 | ₩94,298 | +0.59% | 9.1만 |
|---|
| 2026.09.25 | ₩94,871 | ₩95,005 | ₩92,993 | ₩94,168 | -0.74% | 7.7만 |
|---|
| 2026.09.24 | ₩90,310 | ₩94,515 | ₩90,310 | ₩94,226 | +4.34% | 1.3만 |
|---|
| 2026.09.23 | ₩92,644 | ₩93,033 | ₩90,713 | ₩90,886 | -1.90% | 1.9만 |
|---|
| 2026.09.22 | ₩90,847 | ₩93,342 | ₩90,565 | ₩92,929 | +2.29% | 1.9만 |
|---|
| 2026.09.21 | ₩90,445 | ₩91,142 | ₩89,861 | ₩90,678 | +0.26% | 2.5만 |
|---|
| 2026.09.18 | ₩89,814 | ₩89,814 | ₩88,615 | ₩89,060 | -0.84% | 2.5만 |
|---|
| 2026.09.17 | ₩87,400 | ₩90,082 | ₩87,400 | ₩89,760 | +2.70% | 3.2만 |
|---|
| 2026.09.16 | ₩86,045 | ₩87,051 | ₩84,181 | ₩85,280 | -0.89% | 3.3만 |
|---|
| 2026.09.15 | ₩85,052 | ₩85,817 | ₩84,503 | ₩85,377 | +0.38% | 3.3만 |
|---|
| 2026.09.14 | ₩83,577 | ₩85,522 | ₩83,456 | ₩85,266 | +2.02% | 1.1만 |
|---|
| 2026.09.11 | ₩83,926 | ₩84,261 | ₩83,455 | ₩83,455 | -0.56% | 1.8만 |
|---|
| 2026.09.10 | ₩83,161 | ₩83,792 | ₩82,061 | ₩83,121 | -0.05% | 3.3만 |
|---|
| 2026.09.09 | ₩84,905 | ₩85,173 | ₩84,087 | ₩84,171 | -0.86% | 11.6만 |
|---|
| 2026.09.08 | ₩85,576 | ₩86,018 | ₩84,663 | ₩85,094 | -0.56% | 2.7만 |
|---|
| 2026.09.04 | ₩86,662 | ₩86,662 | ₩85,294 | ₩86,193 | -0.54% | 5.3만 |
|---|
| 2026.09.03 | ₩87,909 | ₩87,909 | ₩85,871 | ₩87,145 | -0.87% | 3만 |
|---|
| 2026.09.02 | ₩87,722 | ₩88,956 | ₩86,400 | ₩88,097 | +0.43% | 4.9만 |
|---|
| 2026.09.01 | ₩86,072 | ₩87,185 | ₩85,978 | ₩86,863 | +0.92% | 2.5만 |
|---|
| 2026.08.31 | ₩86,300 | ₩86,568 | ₩85,173 | ₩86,409 | +0.13% | 4.5만 |
|---|
| 2026.08.28 | ₩89,345 | ₩89,345 | ₩86,823 | ₩86,926 | -2.71% | 4만 |
|---|
| 2026.08.27 | ₩90,190 | ₩90,760 | ₩90,015 | ₩90,190 | 0.00% | 2.1만 |
|---|
| 2026.08.26 | ₩90,471 | ₩90,471 | ₩89,734 | ₩90,337 | -0.15% | 2.1만 |
|---|
| 2026.08.25 | ₩88,701 | ₩91,209 | ₩88,701 | ₩91,012 | +2.61% | 4.2만 |
|---|
| 2026.08.24 | ₩88,607 | ₩88,607 | ₩85,884 | ₩87,355 | -1.41% | 4.2만 |
|---|
| 2026.08.21 | ₩87,453 | ₩89,707 | ₩87,440 | ₩89,559 | +2.41% | 4.3만 |
|---|
| 2026.08.20 | ₩87,762 | ₩88,614 | ₩86,582 | ₩87,055 | -0.81% | 3.6만 |
|---|
| 2026.08.19 | ₩83,443 | ₩89,165 | ₩83,443 | ₩89,165 | +6.86% | 5.6만 |
|---|
| 2026.08.18 | ₩79,231 | ₩79,338 | ₩78,306 | ₩78,479 | -0.95% | 6.5천 |
|---|
| 2026.08.17 | ₩78,279 | ₩79,436 | ₩78,185 | ₩79,258 | +1.25% | 6.7천 |
|---|
| 2026.08.14 | ₩78,815 | ₩78,950 | ₩77,608 | ₩78,212 | -0.77% | 1.2만 |
|---|
| 2026.08.13 | ₩80,465 | ₩80,465 | ₩79,204 | ₩79,219 | -1.55% | 1.4만 |
|---|
| 2026.08.12 | ₩79,459 | ₩80,465 | ₩79,338 | ₩79,848 | +0.49% | 7.3천 |
|---|
| 2026.08.11 | ₩80,264 | ₩80,425 | ₩79,741 | ₩80,055 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩78,131 | ₩80,365 | ₩78,131 | ₩80,157 | +2.59% | 3.1만 |
|---|
| 2026.08.07 | ₩76,750 | ₩78,145 | ₩76,562 | ₩78,029 | +1.67% | 4.8만 |
|---|
| 2026.08.06 | ₩74,832 | ₩75,341 | ₩74,161 | ₩74,718 | -0.15% | 4.9천 |
|---|
| 2026.08.05 | ₩75,382 | ₩76,280 | ₩75,160 | ₩75,547 | +0.22% | 1.2만 |
|---|
| 2026.08.04 | ₩74,577 | ₩74,939 | ₩73,812 | ₩74,863 | +0.38% | 1.6만 |
|---|
| 2026.08.03 | ₩72,498 | ₩73,785 | ₩71,197 | ₩73,627 | +1.56% | 4.2만 |
|---|
| 2026.07.31 | ₩74,148 | ₩74,148 | ₩72,095 | ₩72,659 | -2.01% | 7.2천 |
|---|
| 2026.07.30 | ₩72,028 | ₩74,376 | ₩72,006 | ₩74,301 | +3.15% | 1.8만 |
|---|
| 2026.07.29 | ₩72,444 | ₩73,048 | ₩71,666 | ₩72,057 | -0.54% | 1.7만 |
|---|
| 2026.07.28 | ₩72,189 | ₩72,391 | ₩71,089 | ₩72,298 | +0.15% | 8.4천 |
|---|
| 2026.07.27 | ₩73,155 | ₩73,478 | ₩72,015 | ₩72,016 | -1.56% | 1.2만 |
|---|
| 2026.07.24 | ₩74,013 | ₩74,013 | ₩72,297 | ₩72,413 | -2.16% | 1.4만 |
|---|
| 2026.07.23 | ₩73,128 | ₩73,953 | ₩73,128 | ₩73,638 | +0.70% | 8.2천 |
|---|
| 2026.07.22 | ₩74,067 | ₩74,067 | ₩73,195 | ₩73,376 | -0.93% | 1.1만 |
|---|
| 2026.07.21 | ₩71,089 | ₩73,578 | ₩71,089 | ₩73,578 | +3.50% | 2만 |
|---|
| 2026.07.20 | ₩73,987 | ₩73,987 | ₩71,773 | ₩71,859 | -2.88% | 1.3만 |
|---|
| 2026.07.17 | ₩73,008 | ₩74,000 | ₩72,323 | ₩73,666 | +0.90% | 2.5만 |
|---|
| 2026.07.16 | ₩75,113 | ₩75,113 | ₩73,244 | ₩73,912 | -1.60% | 2.8만 |
|---|
| 2026.07.15 | ₩74,590 | ₩75,717 | ₩74,346 | ₩75,104 | +0.69% | 2.2만 |
|---|
| 2026.07.14 | ₩75,046 | ₩75,140 | ₩74,322 | ₩74,798 | -0.33% | 4.1만 |
|---|
| 2026.07.13 | ₩75,274 | ₩75,274 | ₩73,920 | ₩74,590 | -0.91% | 11.9만 |
|---|
| 2026.07.10 | ₩78,789 | ₩78,789 | ₩75,140 | ₩75,985 | -3.56% | 3.4만 |
|---|
| 2026.07.09 | ₩76,991 | ₩79,332 | ₩76,991 | ₩78,518 | +1.98% | 1.7만 |
|---|
| 2026.07.08 | ₩76,629 | ₩77,555 | ₩75,732 | ₩76,916 | +0.37% | 2.3만 |
|---|
| 2026.07.07 | ₩79,473 | ₩79,486 | ₩77,233 | ₩78,221 | -1.57% | 2.3만 |
|---|
| 2026.07.06 | ₩78,333 | ₩79,781 | ₩77,353 | ₩78,905 | +0.73% | 4.6만 |
|---|
| 2026.07.02 | ₩78,319 | ₩79,191 | ₩77,608 | ₩78,333 | +0.02% | 4.8만 |
|---|
| 2026.07.01 | ₩76,441 | ₩77,783 | ₩76,066 | ₩77,501 | +1.39% | 5.1만 |
|---|
| 2026.06.30 | ₩76,656 | ₩76,777 | ₩75,704 | ₩76,232 | -0.55% | 6.8만 |
|---|
| 2026.06.29 | ₩75,932 | ₩76,616 | ₩75,113 | ₩76,616 | +0.90% | 11.3만 |
|---|
| 2026.06.26 | ₩73,571 | ₩76,146 | ₩73,571 | ₩75,477 | +2.59% | 5.2만 |
|---|
| 2026.06.25 | ₩72,967 | ₩74,765 | ₩72,887 | ₩73,712 | +1.02% | 11.7만 |
|---|
| 2026.06.24 | ₩70,928 | ₩73,109 | ₩70,928 | ₩72,134 | +1.70% | 6.4만 |
|---|
| 2026.06.23 | ₩68,809 | ₩71,049 | ₩68,809 | ₩70,054 | +1.81% | 5.5만 |
|---|
| 2026.06.22 | ₩71,250 | ₩72,095 | ₩69,055 | ₩69,426 | -2.56% | 6.8만 |
|---|
| 2026.06.18 | ₩69,802 | ₩69,842 | ₩68,984 | ₩69,842 | +0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩68,259 | ₩70,271 | ₩68,259 | ₩68,809 | +0.81% | 1.6만 |
|---|
| 2026.06.16 | ₩67,428 | ₩67,911 | ₩66,925 | ₩67,079 | -0.52% | 7.2천 |
|---|
| 2026.06.15 | ₩66,650 | ₩67,495 | ₩66,174 | ₩67,200 | +0.83% | 1.2만 |
|---|
| 2026.06.12 | ₩66,113 | ₩66,489 | ₩65,429 | ₩65,661 | -0.68% | 2.5만 |
|---|
| 2026.06.11 | ₩64,396 | ₩65,899 | ₩64,289 | ₩65,899 | +2.33% | 7.6천 |
|---|
| 2026.06.10 | ₩65,402 | ₩66,100 | ₩64,141 | ₩64,273 | -1.73% | 1.4만 |
|---|
| 2026.06.09 | ₩64,866 | ₩65,590 | ₩63,323 | ₩65,590 | +1.12% | 9.2천 |
|---|
| 2026.06.08 | ₩64,906 | ₩64,993 | ₩64,074 | ₩64,088 | -1.26% | 1.1만 |
|---|
| 2026.06.05 | ₩67,642 | ₩67,642 | ₩64,638 | ₩65,139 | -3.70% | 6.4천 |
|---|
| 2026.06.04 | ₩66,140 | ₩68,943 | ₩66,140 | ₩68,018 | +2.84% | 2.9만 |
|---|
| 2026.06.03 | ₩64,222 | ₩65,735 | ₩64,222 | ₩65,735 | +2.36% | 5.5천 |
|---|
| 2026.06.02 | ₩64,705 | ₩64,706 | ₩63,954 | ₩64,453 | -0.39% | 1.4만 |
|---|
| 2026.06.01 | ₩66,180 | ₩66,180 | ₩64,705 | ₩65,094 | -1.64% | 9.3천 |
|---|
| 2026.05.29 | ₩66,408 | ₩66,945 | ₩66,113 | ₩66,640 | +0.35% | 6.7만 |
|---|
| 2026.05.28 | ₩64,376 | ₩66,542 | ₩64,376 | ₩66,412 | +3.16% | 1.4만 |
|---|
| 2026.05.27 | ₩63,417 | ₩64,919 | ₩63,417 | ₩64,329 | +1.44% | 1.9만 |
|---|
| 2026.05.26 | ₩62,881 | ₩63,280 | ₩62,384 | ₩63,064 | +0.29% | 5.2천 |
|---|
| 2026.05.22 | ₩62,425 | ₩62,773 | ₩62,418 | ₩62,425 | 0.00% | 3천 |
|---|
| 2026.05.21 | ₩60,895 | ₩62,371 | ₩60,600 | ₩62,188 | +2.12% | 5천 |
|---|
| 2026.05.20 | ₩59,407 | ₩61,062 | ₩59,407 | ₩61,062 | +2.79% | 2.9천 |
|---|
| 2026.05.19 | ₩59,018 | ₩59,192 | ₩58,548 | ₩58,882 | -0.23% | 4.5천 |
|---|
| 2026.05.18 | ₩59,688 | ₩60,131 | ₩58,951 | ₩59,030 | -1.10% | 1.1만 |
|---|
| 2026.05.15 | ₩60,869 | ₩60,869 | ₩59,413 | ₩59,440 | -2.35% | 5.2천 |
|---|
| 2026.05.14 | ₩62,344 | ₩62,344 | ₩61,150 | ₩61,150 | -1.91% | 4.8천 |
|---|
| 2026.05.13 | ₩62,760 | ₩62,760 | ₩61,727 | ₩61,901 | -1.37% | 7.8천 |
|---|
| 2026.05.12 | ₩61,740 | ₩62,894 | ₩61,740 | ₩62,755 | +1.64% | 8.9천 |
|---|
| 2026.05.11 | ₩62,693 | ₩63,511 | ₩61,848 | ₩62,054 | -1.02% | 1.1만 |
|---|
| 2026.05.08 | ₩62,022 | ₩62,834 | ₩61,928 | ₩62,223 | +0.32% | 7.1천 |
|---|
| 2026.05.07 | ₩63,001 | ₩63,001 | ₩61,318 | ₩62,179 | -1.31% | 7.7천 |
|---|
| 2026.05.06 | ₩61,888 | ₩63,020 | ₩61,385 | ₩63,020 | +1.83% | 6.5천 |
|---|
| 2026.05.05 | ₩62,116 | ₩62,223 | ₩60,560 | ₩61,097 | -1.64% | 6.7천 |
|---|
| 2026.05.04 | ₩60,828 | ₩62,210 | ₩60,828 | ₩62,121 | +2.13% | 5.8천 |
|---|
| 2026.05.01 | ₩60,305 | ₩61,009 | ₩60,305 | ₩60,918 | +1.02% | 9.7천 |
|---|
| 2026.04.30 | ₩59,219 | ₩61,150 | ₩59,219 | ₩60,816 | +2.70% | 3.8천 |
|---|
| 2026.04.29 | ₩59,608 | ₩59,608 | ₩58,548 | ₩58,944 | -1.11% | 3.8천 |
|---|
| 2026.04.28 | ₩61,271 | ₩61,271 | ₩60,183 | ₩60,183 | -1.78% | 4.3천 |
|---|
| 2026.04.27 | ₩61,647 | ₩62,311 | ₩60,936 | ₩61,091 | -0.90% | 5.7천 |
|---|
| 2026.04.24 | ₩61,995 | ₩62,264 | ₩61,164 | ₩61,660 | -0.54% | 6.6천 |
|---|
| 2026.04.23 | ₩63,632 | ₩63,632 | ₩61,734 | ₩61,915 | -2.70% | 4.1천 |
|---|
| 2026.04.22 | ₩64,182 | ₩64,182 | ₩63,350 | ₩63,728 | -0.71% | 3.5천 |
|---|
| 2026.04.21 | ₩64,222 | ₩64,229 | ₩63,357 | ₩63,393 | -1.29% | 4.2천 |
|---|
| 2026.04.20 | ₩63,350 | ₩64,081 | ₩63,350 | ₩63,875 | +0.83% | 3.8천 |
|---|
| 2026.04.17 | ₩63,042 | ₩63,994 | ₩63,042 | ₩63,431 | +0.62% | 2.8천 |
|---|
| 2026.04.16 | ₩62,934 | ₩62,934 | ₩61,841 | ₩61,982 | -1.51% | 4.3천 |
|---|
| 2026.04.15 | ₩62,720 | ₩63,296 | ₩62,586 | ₩62,907 | +0.30% | 4.3천 |
|---|
| 2026.04.14 | ₩61,441 | ₩62,458 | ₩61,278 | ₩62,290 | +1.38% | 5.3천 |
|---|
| 2026.04.13 | ₩58,790 | ₩60,238 | ₩58,790 | ₩60,097 | +2.22% | 4.9천 |
|---|
| 2026.04.10 | ₩59,957 | ₩59,957 | ₩58,796 | ₩58,884 | -1.79% | 3.5천 |
|---|
| 2026.04.09 | ₩60,050 | ₩60,091 | ₩59,299 | ₩59,861 | -0.31% | 5.3천 |
|---|
| 2026.04.08 | ₩61,137 | ₩61,137 | ₩60,401 | ₩60,401 | -1.20% | 1.8천 |
|---|
| 2026.04.07 | ₩58,253 | ₩59,026 | ₩57,891 | ₩59,026 | +1.33% | 4.9천 |
|---|
| 2026.04.06 | ₩59,420 | ₩59,501 | ₩58,951 | ₩59,085 | -0.56% | 5.8천 |
|---|
| 2026.04.02 | ₩57,824 | ₩59,319 | ₩57,824 | ₩59,274 | +2.51% | 4.3천 |
|---|
| 2026.04.01 | ₩59,004 | ₩60,198 | ₩59,004 | ₩59,272 | +0.45% | 1.3만 |
|---|
| 2026.03.31 | ₩56,483 | ₩58,676 | ₩56,483 | ₩58,676 | +3.88% | 2.8천 |
|---|
| 2026.03.30 | ₩55,812 | ₩56,281 | ₩55,208 | ₩55,525 | -0.51% | 5.5천 |
|---|
| 2026.03.27 | ₩57,878 | ₩57,878 | ₩55,570 | ₩55,660 | -3.83% | 5.8천 |
|---|
| 2026.03.26 | ₩57,971 | ₩58,964 | ₩57,971 | ₩58,111 | +0.24% | 1.5만 |
|---|
| 2026.03.25 | ₩58,815 | ₩59,215 | ₩58,815 | ₩58,983 | +0.29% | 2.7천 |
|---|
| 2026.03.24 | ₩56,523 | ₩57,314 | ₩56,523 | ₩57,050 | +0.93% | 6.4천 |
|---|
| 2026.03.23 | ₩57,596 | ₩58,038 | ₩57,234 | ₩57,379 | -0.38% | 7.5천 |
|---|
| 2026.03.20 | ₩57,596 | ₩57,945 | ₩56,590 | ₩57,000 | -1.03% | 9.1천 |
|---|
| 2026.03.19 | ₩57,207 | ₩58,226 | ₩56,939 | ₩58,173 | +1.69% | 6.3만 |
|---|
| 2026.03.18 | ₩58,776 | ₩58,776 | ₩57,650 | ₩57,650 | -1.92% | 4.7천 |
|---|
| 2026.03.17 | ₩58,615 | ₩59,373 | ₩58,615 | ₩58,976 | +0.62% | 5.5천 |
|---|
| 2026.03.16 | ₩58,414 | ₩58,971 | ₩58,260 | ₩58,579 | +0.28% | 8.4천 |
|---|
| 2026.03.13 | ₩58,857 | ₩59,125 | ₩57,784 | ₩58,004 | -1.45% | 5.1천 |
|---|
| 2026.03.12 | ₩59,943 | ₩59,943 | ₩58,495 | ₩58,495 | -2.42% | 5.3천 |
|---|
| 2026.03.11 | ₩60,802 | ₩61,083 | ₩60,252 | ₩60,359 | -0.73% | 5.5천 |
|---|
| 2026.03.10 | ₩61,043 | ₩61,754 | ₩60,735 | ₩60,807 | -0.39% | 6.8천 |
|---|
| 2026.03.09 | ₩60,319 | ₩61,977 | ₩60,319 | ₩61,977 | +2.75% | 6.8천 |
|---|
| 2026.03.06 | ₩60,359 | ₩60,761 | ₩59,675 | ₩60,631 | +0.45% | 2.7만 |
|---|
| 2026.03.05 | ₩62,559 | ₩62,626 | ₩61,184 | ₩61,392 | -1.87% | 8.6천 |
|---|
| 2026.03.04 | ₩62,505 | ₩63,578 | ₩61,794 | ₩63,131 | +1.00% | 7.3천 |
|---|
| 2026.03.03 | ₩61,164 | ₩62,156 | ₩60,466 | ₩61,578 | +0.68% | 2.9만 |
|---|
| 2026.03.02 | ₩63,042 | ₩63,484 | ₩62,518 | ₩63,205 | +0.26% | 2.5만 |
|---|
| 2026.02.27 | ₩63,471 | ₩63,980 | ₩63,390 | ₩63,934 | +0.73% | 1.1만 |
|---|
| 2026.02.26 | ₩63,310 | ₩64,124 | ₩62,962 | ₩64,124 | +1.29% | 4.5천 |
|---|
| 2026.02.25 | ₩64,235 | ₩64,490 | ₩63,626 | ₩63,626 | -0.95% | 8.3천 |
|---|
| 2026.02.24 | ₩62,948 | ₩64,034 | ₩62,948 | ₩63,720 | +1.23% | 9.7천 |
|---|
| 2026.02.23 | ₩62,881 | ₩63,015 | ₩62,277 | ₩62,807 | -0.12% | 4.5천 |
|---|
| 2026.02.20 | ₩62,961 | ₩63,290 | ₩62,378 | ₩62,885 | -0.12% | 4.6천 |
|---|
| 2026.02.19 | ₩62,572 | ₩63,538 | ₩61,726 | ₩63,384 | +1.30% | 5.1천 |
|---|
| 2026.02.18 | ₩62,492 | ₩63,162 | ₩62,492 | ₩62,973 | +0.77% | 4.8천 |
|---|
| 2026.02.17 | ₩61,539 | ₩62,143 | ₩61,298 | ₩62,125 | +0.95% | 6.8천 |
|---|
| 2026.02.13 | ₩61,083 | ₩62,559 | ₩61,083 | ₩61,447 | +0.60% | 2.6천 |
|---|
| 2026.02.12 | ₩61,969 | ₩61,969 | ₩60,401 | ₩60,910 | -1.71% | 5.9천 |
|---|
| 2026.02.11 | ₩61,969 | ₩62,143 | ₩60,761 | ₩61,914 | -0.09% | 7.9천 |
|---|
| 2026.02.10 | ₩61,995 | ₩62,907 | ₩61,995 | ₩62,155 | +0.26% | 9.6천 |
|---|
| 2026.02.09 | ₩62,076 | ₩62,076 | ₩61,633 | ₩61,962 | -0.18% | 1.4만 |
|---|
| 2026.02.06 | ₩61,499 | ₩61,969 | ₩60,694 | ₩61,875 | +0.61% | 7.6천 |
|---|
| 2026.02.05 | ₩63,042 | ₩63,042 | ₩60,466 | ₩60,497 | -4.04% | 1.8만 |
|---|
| 2026.02.04 | ₩63,632 | ₩63,632 | ₩61,888 | ₩62,761 | -1.37% | 8천 |
|---|
| 2026.02.03 | ₩64,343 | ₩64,799 | ₩63,270 | ₩63,724 | -0.96% | 3.7천 |
|---|
| 2026.02.02 | ₩63,699 | ₩64,396 | ₩63,323 | ₩64,285 | +0.92% | 5.3천 |
|---|
| 2026.01.30 | ₩64,410 | ₩64,799 | ₩63,578 | ₩63,964 | -0.69% | 1.4만 |
|---|
| 2026.01.29 | ₩64,544 | ₩64,968 | ₩64,276 | ₩64,968 | +0.66% | 5.2천 |
|---|
| 2026.01.28 | ₩65,483 | ₩65,536 | ₩64,544 | ₩64,544 | -1.43% | 6.3천 |
|---|
| 2026.01.27 | ₩66,395 | ₩67,039 | ₩65,778 | ₩65,960 | -0.65% | 7천 |
|---|
| 2026.01.26 | ₩66,355 | ₩66,475 | ₩65,590 | ₩66,139 | -0.33% | 4.6천 |
|---|
| 2026.01.23 | ₩67,414 | ₩67,428 | ₩66,180 | ₩66,396 | -1.51% | 6.2천 |
|---|
| 2026.01.22 | ₩67,066 | ₩68,970 | ₩67,066 | ₩67,854 | +1.18% | 1.4만 |
|---|
| 2026.01.21 | ₩65,174 | ₩66,858 | ₩65,174 | ₩66,744 | +2.41% | 1.2만 |
|---|
| 2026.01.20 | ₩62,626 | ₩64,919 | ₩62,358 | ₩64,919 | +3.66% | 1.6만 |
|---|
| 2026.01.16 | ₩64,356 | ₩64,685 | ₩63,994 | ₩64,128 | -0.35% | 5.9천 |
|---|
| 2026.01.15 | ₩64,624 | ₩64,812 | ₩64,074 | ₩64,179 | -0.69% | 4천 |
|---|
| 2026.01.14 | ₩64,490 | ₩64,886 | ₩64,128 | ₩64,883 | +0.61% | 4.3천 |
|---|
| 2026.01.13 | ₩63,551 | ₩64,289 | ₩63,471 | ₩64,119 | +0.89% | 3.6만 |
|---|
| 2026.01.12 | ₩63,605 | ₩63,779 | ₩62,599 | ₩63,538 | -0.11% | 5.9천 |
|---|
| 2026.01.09 | ₩64,249 | ₩64,785 | ₩63,518 | ₩63,530 | -1.12% | 2.8천 |
|---|
| 2026.01.08 | ₩61,123 | ₩64,753 | ₩61,123 | ₩63,712 | +4.24% | 9.7천 |
|---|
| 2026.01.07 | ₩64,007 | ₩65,617 | ₩64,007 | ₩65,295 | +2.01% | 1.1만 |
|---|
| 2026.01.06 | ₩62,358 | ₩64,383 | ₩62,250 | ₩64,155 | +2.88% | 1.1만 |
|---|
| 2026.01.05 | ₩61,284 | ₩61,673 | ₩60,520 | ₩61,565 | +0.46% | 8.8천 |
|---|
| 2026.01.02 | ₩61,392 | ₩61,419 | ₩60,708 | ₩61,252 | -0.23% | 1.5만 |
|---|
| 2025.12.31 | ₩61,036 | ₩61,311 | ₩60,916 | ₩60,971 | -0.11% | 5.8천 |
|---|
| 2025.12.30 | ₩61,875 | ₩61,875 | ₩61,043 | ₩61,177 | -1.13% | 8.6천 |
|---|
| 2025.12.29 | ₩62,787 | ₩62,948 | ₩62,478 | ₩62,599 | -0.30% | 6.1천 |
|---|
| 2025.12.26 | ₩63,618 | ₩63,618 | ₩63,216 | ₩63,315 | -0.48% | 3.6천 |
|---|
| 2025.12.24 | ₩63,726 | ₩63,913 | ₩63,471 | ₩63,908 | +0.29% | 5.6천 |
|---|
| 2025.12.23 | ₩64,195 | ₩64,195 | ₩63,558 | ₩63,679 | -0.80% | 5.8천 |
|---|
| 2025.12.22 | ₩63,068 | ₩64,504 | ₩63,068 | ₩64,356 | +2.04% | 1.4만 |
|---|
| 2025.12.19 | ₩61,888 | ₩63,323 | ₩61,888 | ₩63,176 | +2.08% | 1.1만 |
|---|
| 2025.12.18 | ₩61,647 | ₩61,982 | ₩61,298 | ₩61,384 | -0.43% | 2.7천 |
|---|
| 2025.12.17 | ₩62,116 | ₩62,472 | ₩61,164 | ₩61,197 | -1.48% | 3.2천 |
|---|
| 2025.12.16 | ₩62,636 | ₩62,636 | ₩61,486 | ₩62,013 | -1.00% | 8.7천 |
|---|
| 2025.12.15 | ₩63,109 | ₩63,551 | ₩62,572 | ₩62,748 | -0.57% | 9.4천 |
|---|
| 2025.12.12 | ₩63,511 | ₩63,511 | ₩62,532 | ₩62,797 | -1.12% | 13.3만 |
|---|
| 2025.12.11 | ₩63,632 | ₩63,766 | ₩63,082 | ₩63,274 | -0.56% | 1.6만 |
|---|
| 2025.12.10 | ₩62,988 | ₩63,850 | ₩62,961 | ₩63,596 | +0.96% | 4.1천 |
|---|
| 2025.12.09 | ₩63,471 | ₩63,578 | ₩63,233 | ₩63,233 | -0.37% | 6.4천 |
|---|
| 2025.12.08 | ₩63,940 | ₩64,141 | ₩63,679 | ₩63,875 | -0.10% | 6.4천 |
|---|
| 2025.12.05 | ₩63,377 | ₩63,712 | ₩62,720 | ₩62,879 | -0.79% | 6.3천 |
|---|
| 2025.12.04 | ₩62,398 | ₩63,350 | ₩62,002 | ₩63,003 | +0.97% | 8.9천 |
|---|
| 2025.12.03 | ₩60,506 | ₩62,599 | ₩60,506 | ₩62,427 | +3.17% | 1.1만 |
|---|
| 2025.12.02 | ₩60,802 | ₩61,191 | ₩60,413 | ₩60,537 | -0.43% | 1.7만 |
|---|
| 2025.12.01 | ₩61,365 | ₩61,743 | ₩60,520 | ₩60,682 | -1.11% | 1.4만 |
|---|
| 2025.11.28 | ₩62,264 | ₩62,358 | ₩61,888 | ₩62,213 | -0.08% | 2.2천 |
|---|
| 2025.11.26 | ₩61,459 | ₩62,284 | ₩61,191 | ₩62,100 | +1.04% | 4.9천 |
|---|
| 2025.11.25 | ₩60,359 | ₩61,432 | ₩60,359 | ₩61,432 | +1.78% | 2.9천 |
|---|
| 2025.11.24 | ₩58,897 | ₩60,359 | ₩58,764 | ₩60,269 | +2.33% | 4.7천 |
|---|
| 2025.11.21 | ₩56,657 | ₩58,884 | ₩56,657 | ₩58,521 | +3.29% | 3.6천 |
|---|
| 2025.11.20 | ₩58,574 | ₩58,709 | ₩56,362 | ₩56,598 | -3.37% | 5.5천 |
|---|
| 2025.11.19 | ₩57,515 | ₩57,918 | ₩57,059 | ₩57,059 | -0.79% | 6.1천 |
|---|
| 2025.11.18 | ₩57,066 | ₩57,878 | ₩56,858 | ₩57,741 | +1.18% | 6.8천 |
|---|
| 2025.11.17 | ₩57,958 | ₩58,548 | ₩57,314 | ₩57,911 | -0.08% | 1.7만 |
|---|
| 2025.11.14 | ₩56,751 | ₩58,495 | ₩56,670 | ₩57,945 | +2.10% | 7.1천 |
|---|
| 2025.11.13 | ₩58,790 | ₩58,951 | ₩57,703 | ₩57,876 | -1.55% | 6.2천 |
|---|
| 2025.11.12 | ₩59,420 | ₩59,729 | ₩58,776 | ₩59,108 | -0.53% | 6.2천 |
|---|
| 2025.11.11 | ₩58,173 | ₩59,152 | ₩58,065 | ₩59,152 | +1.68% | 6.6천 |
|---|
| 2025.11.10 | ₩58,106 | ₩58,240 | ₩57,234 | ₩57,765 | -0.59% | 1.4만 |
|---|
| 2025.11.07 | ₩56,791 | ₩57,122 | ₩55,798 | ₩57,122 | +0.58% | 1.3만 |
|---|
| 2025.11.06 | ₩57,958 | ₩57,958 | ₩56,735 | ₩57,459 | -0.86% | 4.7천 |
|---|
| 2025.11.05 | ₩56,778 | ₩58,025 | ₩56,684 | ₩57,878 | +1.94% | 6.5천 |
|---|
| 2025.11.04 | ₩57,556 | ₩58,273 | ₩57,167 | ₩57,240 | -0.55% | 5.5천 |
|---|
| 2025.11.03 | ₩59,501 | ₩59,955 | ₩57,810 | ₩58,862 | -1.07% | 2.9만 |
|---|
| 2025.10.31 | ₩59,621 | ₩60,989 | ₩59,621 | ₩60,942 | +2.22% | 1.5만 |
|---|
| 2025.10.30 | ₩59,554 | ₩60,305 | ₩59,353 | ₩59,635 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩59,487 | ₩59,769 | ₩58,481 | ₩58,709 | -1.31% | 1만 |
|---|
| 2025.10.28 | ₩59,608 | ₩59,608 | ₩58,843 | ₩59,474 | -0.23% | 5.1천 |
|---|
| 2025.10.27 | ₩59,447 | ₩60,077 | ₩59,058 | ₩59,742 | +0.50% | 9.4천 |
|---|
| 2025.10.24 | ₩58,830 | ₩59,010 | ₩58,562 | ₩58,622 | -0.35% | 4.8천 |
|---|
| 2025.10.23 | ₩57,462 | ₩58,347 | ₩57,380 | ₩58,193 | +1.27% | 5천 |
|---|
| 2025.10.22 | ₩59,125 | ₩59,125 | ₩57,140 | ₩57,627 | -2.53% | 8.7천 |
|---|
| 2025.10.21 | ₩59,702 | ₩59,895 | ₩59,192 | ₩59,281 | -0.71% | 1.1만 |
|---|
| 2025.10.20 | ₩57,837 | ₩59,876 | ₩57,837 | ₩59,742 | +3.29% | 8.8천 |
|---|
| 2025.10.17 | ₩57,515 | ₩58,213 | ₩56,858 | ₩57,290 | -0.39% | 7.8천 |
|---|
| 2025.10.16 | ₩57,931 | ₩59,407 | ₩57,542 | ₩57,680 | -0.43% | 2만 |
|---|
| 2025.10.15 | ₩55,711 | ₩56,925 | ₩55,711 | ₩56,831 | +2.01% | 1.6만 |
|---|
| 2025.10.14 | ₩54,296 | ₩55,664 | ₩53,880 | ₩55,077 | +1.44% | 1.4만 |
|---|
| 2025.10.13 | ₩55,503 | ₩55,745 | ₩55,021 | ₩55,021 | -0.87% | 1.7만 |
|---|
| 2025.10.10 | ₩56,912 | ₩56,912 | ₩54,672 | ₩54,979 | -3.40% | 6.7천 |
|---|