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 | ₩89,018 | ₩92,287 | ₩88,910 | ₩92,126 | +3.49% | 2.4만 |
| 2026.10.08 | ₩87,999 | ₩88,214 | ₩86,683 | ₩88,214 | +0.24% | 2.5만 |
| 2026.10.07 | ₩89,393 | ₩91,363 | ₩88,013 | ₩89,580 | +0.21% | 13.1만 |
| 2026.10.06 | ₩98,331 | ₩99,417 | ₩90,438 | ₩90,585 | -7.88% | 8.6만 |
| 2026.10.05 | ₩93,721 | ₩97,071 | ₩93,533 | ₩96,883 | +3.37% | 6.2만 |
| 2026.10.02 | ₩93,131 | ₩93,409 | ₩92,086 | ₩93,294 | +0.17% | 1.7만 |
| 2026.10.01 | ₩94,056 | ₩94,806 | ₩92,100 | ₩92,167 | -2.01% | 4.6만 |
| 2026.09.30 | ₩94,270 | ₩95,269 | ₩94,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,445 |
| +0.18% |
| 1.6만 |
| 2026.09.29 | ₩93,694 | ₩95,275 | ₩92,823 | ₩94,273 | +0.62% | 1.9만 |
|---|
| 2026.09.28 | ₩93,654 | ₩94,889 | ₩93,105 | ₩94,207 | +0.59% | 9.1만 |
|---|
| 2026.09.25 | ₩94,780 | ₩94,914 | ₩92,904 | ₩94,077 | -0.74% | 7.7만 |
|---|
| 2026.09.24 | ₩90,224 | ₩94,425 | ₩90,224 | ₩94,135 | +4.34% | 1.3만 |
|---|
| 2026.09.23 | ₩92,555 | ₩92,944 | ₩90,626 | ₩90,798 | -1.90% | 1.9만 |
|---|
| 2026.09.22 | ₩90,760 | ₩93,252 | ₩90,478 | ₩92,839 | +2.29% | 1.9만 |
|---|
| 2026.09.21 | ₩90,358 | ₩91,054 | ₩89,775 | ₩90,591 | +0.26% | 2.5만 |
|---|
| 2026.09.18 | ₩89,728 | ₩89,728 | ₩88,530 | ₩88,975 | -0.84% | 2.5만 |
|---|
| 2026.09.17 | ₩87,316 | ₩89,996 | ₩87,316 | ₩89,674 | +2.70% | 3.2만 |
|---|
| 2026.09.16 | ₩85,962 | ₩86,967 | ₩84,100 | ₩85,198 | -0.89% | 3.3만 |
|---|
| 2026.09.15 | ₩84,971 | ₩85,734 | ₩84,421 | ₩85,295 | +0.38% | 3.3만 |
|---|
| 2026.09.14 | ₩83,497 | ₩85,440 | ₩83,376 | ₩85,184 | +2.02% | 1.1만 |
|---|
| 2026.09.11 | ₩83,845 | ₩84,180 | ₩83,375 | ₩83,375 | -0.56% | 1.8만 |
|---|
| 2026.09.10 | ₩83,081 | ₩83,711 | ₩81,982 | ₩83,041 | -0.05% | 3.3만 |
|---|
| 2026.09.09 | ₩84,823 | ₩85,091 | ₩84,006 | ₩84,090 | -0.86% | 11.6만 |
|---|
| 2026.09.08 | ₩85,493 | ₩85,935 | ₩84,582 | ₩85,012 | -0.56% | 2.7만 |
|---|
| 2026.09.04 | ₩86,579 | ₩86,579 | ₩85,212 | ₩86,110 | -0.54% | 5.3만 |
|---|
| 2026.09.03 | ₩87,825 | ₩87,825 | ₩85,788 | ₩87,061 | -0.87% | 3만 |
|---|
| 2026.09.02 | ₩87,637 | ₩88,870 | ₩86,317 | ₩88,013 | +0.43% | 4.9만 |
|---|
| 2026.09.01 | ₩85,989 | ₩87,101 | ₩85,895 | ₩86,780 | +0.92% | 2.5만 |
|---|
| 2026.08.31 | ₩86,217 | ₩86,485 | ₩85,091 | ₩86,325 | +0.13% | 4.5만 |
|---|
| 2026.08.28 | ₩89,259 | ₩89,259 | ₩86,739 | ₩86,843 | -2.71% | 4만 |
|---|
| 2026.08.27 | ₩90,103 | ₩90,672 | ₩89,929 | ₩90,103 | 0.00% | 2.1만 |
|---|
| 2026.08.26 | ₩90,384 | ₩90,384 | ₩89,647 | ₩90,250 | -0.15% | 2.1만 |
|---|
| 2026.08.25 | ₩88,616 | ₩91,121 | ₩88,616 | ₩90,924 | +2.61% | 4.2만 |
|---|
| 2026.08.24 | ₩88,522 | ₩88,522 | ₩85,801 | ₩87,271 | -1.41% | 4.2만 |
|---|
| 2026.08.21 | ₩87,369 | ₩89,621 | ₩87,356 | ₩89,473 | +2.41% | 4.3만 |
|---|
| 2026.08.20 | ₩87,678 | ₩88,528 | ₩86,498 | ₩86,971 | -0.81% | 3.6만 |
|---|
| 2026.08.19 | ₩83,363 | ₩89,079 | ₩83,363 | ₩89,079 | +6.86% | 5.6만 |
|---|
| 2026.08.18 | ₩79,155 | ₩79,262 | ₩78,230 | ₩78,403 | -0.95% | 6.5천 |
|---|
| 2026.08.17 | ₩78,204 | ₩79,360 | ₩78,110 | ₩79,182 | +1.25% | 6.7천 |
|---|
| 2026.08.14 | ₩78,740 | ₩78,874 | ₩77,534 | ₩78,137 | -0.77% | 1.2만 |
|---|
| 2026.08.13 | ₩80,388 | ₩80,388 | ₩79,128 | ₩79,143 | -1.55% | 1.4만 |
|---|
| 2026.08.12 | ₩79,383 | ₩80,388 | ₩79,262 | ₩79,771 | +0.49% | 7.3천 |
|---|
| 2026.08.11 | ₩80,187 | ₩80,348 | ₩79,664 | ₩79,978 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩78,056 | ₩80,287 | ₩78,056 | ₩80,080 | +2.59% | 3.1만 |
|---|
| 2026.08.07 | ₩76,676 | ₩78,070 | ₩76,488 | ₩77,954 | +1.67% | 4.8만 |
|---|
| 2026.08.06 | ₩74,760 | ₩75,269 | ₩74,090 | ₩74,646 | -0.15% | 4.9천 |
|---|
| 2026.08.05 | ₩75,309 | ₩76,207 | ₩75,088 | ₩75,474 | +0.22% | 1.2만 |
|---|
| 2026.08.04 | ₩74,505 | ₩74,867 | ₩73,741 | ₩74,791 | +0.38% | 1.6만 |
|---|
| 2026.08.03 | ₩72,428 | ₩73,714 | ₩71,128 | ₩73,556 | +1.56% | 4.2만 |
|---|
| 2026.07.31 | ₩74,076 | ₩74,076 | ₩72,026 | ₩72,589 | -2.01% | 7.2천 |
|---|
| 2026.07.30 | ₩71,959 | ₩74,304 | ₩71,936 | ₩74,229 | +3.15% | 1.8만 |
|---|
| 2026.07.29 | ₩72,374 | ₩72,977 | ₩71,597 | ₩71,987 | -0.54% | 1.7만 |
|---|
| 2026.07.28 | ₩72,120 | ₩72,321 | ₩71,021 | ₩72,228 | +0.15% | 8.4천 |
|---|
| 2026.07.27 | ₩73,085 | ₩73,408 | ₩71,946 | ₩71,947 | -1.56% | 1.2만 |
|---|
| 2026.07.24 | ₩73,942 | ₩73,942 | ₩72,227 | ₩72,344 | -2.16% | 1.4만 |
|---|
| 2026.07.23 | ₩73,058 | ₩73,882 | ₩73,058 | ₩73,567 | +0.70% | 8.2천 |
|---|
| 2026.07.22 | ₩73,996 | ₩73,996 | ₩73,125 | ₩73,306 | -0.93% | 1.1만 |
|---|
| 2026.07.21 | ₩71,021 | ₩73,507 | ₩71,021 | ₩73,507 | +3.50% | 2만 |
|---|
| 2026.07.20 | ₩73,916 | ₩73,916 | ₩71,704 | ₩71,790 | -2.88% | 1.3만 |
|---|
| 2026.07.17 | ₩72,937 | ₩73,929 | ₩72,254 | ₩73,595 | +0.90% | 2.5만 |
|---|
| 2026.07.16 | ₩75,041 | ₩75,041 | ₩73,173 | ₩73,840 | -1.60% | 2.8만 |
|---|
| 2026.07.15 | ₩74,519 | ₩75,644 | ₩74,275 | ₩75,032 | +0.69% | 2.2만 |
|---|
| 2026.07.14 | ₩74,974 | ₩75,068 | ₩74,251 | ₩74,726 | -0.33% | 4.1만 |
|---|
| 2026.07.13 | ₩75,202 | ₩75,202 | ₩73,849 | ₩74,519 | -0.91% | 11.9만 |
|---|
| 2026.07.10 | ₩78,713 | ₩78,713 | ₩75,068 | ₩75,912 | -3.56% | 3.4만 |
|---|
| 2026.07.09 | ₩76,917 | ₩79,255 | ₩76,917 | ₩78,442 | +1.98% | 1.7만 |
|---|
| 2026.07.08 | ₩76,555 | ₩77,480 | ₩75,659 | ₩76,842 | +0.37% | 2.3만 |
|---|
| 2026.07.07 | ₩79,396 | ₩79,410 | ₩77,158 | ₩78,146 | -1.57% | 2.3만 |
|---|
| 2026.07.06 | ₩78,257 | ₩79,704 | ₩77,279 | ₩78,829 | +0.73% | 4.6만 |
|---|
| 2026.07.02 | ₩78,244 | ₩79,115 | ₩77,534 | ₩78,257 | +0.02% | 4.8만 |
|---|
| 2026.07.01 | ₩76,368 | ₩77,708 | ₩75,993 | ₩77,426 | +1.39% | 5.1만 |
|---|
| 2026.06.30 | ₩76,582 | ₩76,703 | ₩75,631 | ₩76,159 | -0.55% | 6.8만 |
|---|
| 2026.06.29 | ₩75,859 | ₩76,542 | ₩75,041 | ₩76,542 | +0.90% | 11.3만 |
|---|
| 2026.06.26 | ₩73,500 | ₩76,073 | ₩73,500 | ₩75,404 | +2.59% | 5.2만 |
|---|
| 2026.06.25 | ₩72,897 | ₩74,693 | ₩72,817 | ₩73,641 | +1.02% | 11.7만 |
|---|
| 2026.06.24 | ₩70,860 | ₩73,039 | ₩70,860 | ₩72,065 | +1.70% | 6.4만 |
|---|
| 2026.06.23 | ₩68,743 | ₩70,981 | ₩68,743 | ₩69,987 | +1.81% | 5.5만 |
|---|
| 2026.06.22 | ₩71,182 | ₩72,026 | ₩68,988 | ₩69,359 | -2.56% | 6.8만 |
|---|
| 2026.06.18 | ₩69,735 | ₩69,775 | ₩68,917 | ₩69,775 | +0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩68,194 | ₩70,204 | ₩68,194 | ₩68,743 | +0.81% | 1.6만 |
|---|
| 2026.06.16 | ₩67,363 | ₩67,845 | ₩66,860 | ₩67,014 | -0.52% | 7.2천 |
|---|
| 2026.06.15 | ₩66,586 | ₩67,430 | ₩66,110 | ₩67,135 | +0.83% | 1.2만 |
|---|
| 2026.06.12 | ₩66,050 | ₩66,425 | ₩65,366 | ₩65,598 | -0.68% | 2.5만 |
|---|
| 2026.06.11 | ₩64,334 | ₩65,835 | ₩64,227 | ₩65,835 | +2.33% | 7.6천 |
|---|
| 2026.06.10 | ₩65,339 | ₩66,036 | ₩64,080 | ₩64,211 | -1.73% | 1.4만 |
|---|
| 2026.06.09 | ₩64,803 | ₩65,527 | ₩63,262 | ₩65,527 | +1.12% | 9.2천 |
|---|
| 2026.06.08 | ₩64,844 | ₩64,931 | ₩64,013 | ₩64,026 | -1.26% | 1.1만 |
|---|
| 2026.06.05 | ₩67,577 | ₩67,577 | ₩64,576 | ₩65,077 | -3.70% | 6.4천 |
|---|
| 2026.06.04 | ₩66,076 | ₩68,877 | ₩66,076 | ₩67,952 | +2.84% | 2.9만 |
|---|
| 2026.06.03 | ₩64,160 | ₩65,672 | ₩64,160 | ₩65,672 | +2.36% | 5.5천 |
|---|
| 2026.06.02 | ₩64,643 | ₩64,644 | ₩63,892 | ₩64,391 | -0.39% | 1.4만 |
|---|
| 2026.06.01 | ₩66,117 | ₩66,117 | ₩64,643 | ₩65,031 | -1.64% | 9.3천 |
|---|
| 2026.05.29 | ₩66,344 | ₩66,880 | ₩66,050 | ₩66,576 | +0.35% | 6.7만 |
|---|
| 2026.05.28 | ₩64,314 | ₩66,478 | ₩64,314 | ₩66,348 | +3.16% | 1.4만 |
|---|
| 2026.05.27 | ₩63,356 | ₩64,857 | ₩63,356 | ₩64,267 | +1.44% | 1.9만 |
|---|
| 2026.05.26 | ₩62,820 | ₩63,219 | ₩62,324 | ₩63,004 | +0.29% | 5.2천 |
|---|
| 2026.05.22 | ₩62,365 | ₩62,713 | ₩62,358 | ₩62,365 | 0.00% | 3천 |
|---|
| 2026.05.21 | ₩60,837 | ₩62,311 | ₩60,542 | ₩62,129 | +2.12% | 5천 |
|---|
| 2026.05.20 | ₩59,349 | ₩61,003 | ₩59,349 | ₩61,003 | +2.79% | 2.9천 |
|---|
| 2026.05.19 | ₩58,961 | ₩59,135 | ₩58,492 | ₩58,826 | -0.23% | 4.5천 |
|---|
| 2026.05.18 | ₩59,631 | ₩60,073 | ₩58,894 | ₩58,973 | -1.10% | 1.1만 |
|---|
| 2026.05.15 | ₩60,810 | ₩60,810 | ₩59,356 | ₩59,383 | -2.35% | 5.2천 |
|---|
| 2026.05.14 | ₩62,284 | ₩62,284 | ₩61,092 | ₩61,092 | -1.91% | 4.8천 |
|---|
| 2026.05.13 | ₩62,700 | ₩62,700 | ₩61,668 | ₩61,842 | -1.37% | 7.8천 |
|---|
| 2026.05.12 | ₩61,681 | ₩62,834 | ₩61,681 | ₩62,694 | +1.64% | 8.9천 |
|---|
| 2026.05.11 | ₩62,633 | ₩63,450 | ₩61,788 | ₩61,995 | -1.02% | 1.1만 |
|---|
| 2026.05.08 | ₩61,963 | ₩62,773 | ₩61,869 | ₩62,164 | +0.32% | 7.1천 |
|---|
| 2026.05.07 | ₩62,941 | ₩62,941 | ₩61,259 | ₩62,119 | -1.31% | 7.7천 |
|---|
| 2026.05.06 | ₩61,829 | ₩62,960 | ₩61,326 | ₩62,960 | +1.83% | 6.5천 |
|---|
| 2026.05.05 | ₩62,056 | ₩62,164 | ₩60,502 | ₩61,038 | -1.64% | 6.7천 |
|---|
| 2026.05.04 | ₩60,770 | ₩62,150 | ₩60,770 | ₩62,062 | +2.13% | 5.8천 |
|---|
| 2026.05.01 | ₩60,247 | ₩60,951 | ₩60,247 | ₩60,860 | +1.02% | 9.7천 |
|---|
| 2026.04.30 | ₩59,162 | ₩61,092 | ₩59,162 | ₩60,758 | +2.70% | 3.8천 |
|---|
| 2026.04.29 | ₩59,550 | ₩59,550 | ₩58,492 | ₩58,887 | -1.11% | 3.8천 |
|---|
| 2026.04.28 | ₩61,212 | ₩61,212 | ₩60,125 | ₩60,125 | -1.78% | 4.3천 |
|---|
| 2026.04.27 | ₩61,587 | ₩62,251 | ₩60,877 | ₩61,033 | -0.90% | 5.7천 |
|---|
| 2026.04.24 | ₩61,936 | ₩62,204 | ₩61,105 | ₩61,601 | -0.54% | 6.6천 |
|---|
| 2026.04.23 | ₩63,571 | ₩63,571 | ₩61,674 | ₩61,855 | -2.70% | 4.1천 |
|---|
| 2026.04.22 | ₩64,120 | ₩64,120 | ₩63,289 | ₩63,667 | -0.71% | 3.5천 |
|---|
| 2026.04.21 | ₩64,160 | ₩64,167 | ₩63,296 | ₩63,332 | -1.29% | 4.2천 |
|---|
| 2026.04.20 | ₩63,289 | ₩64,019 | ₩63,289 | ₩63,813 | +0.83% | 3.8천 |
|---|
| 2026.04.17 | ₩62,981 | ₩63,932 | ₩62,981 | ₩63,370 | +0.62% | 2.8천 |
|---|
| 2026.04.16 | ₩62,874 | ₩62,874 | ₩61,782 | ₩61,922 | -1.51% | 4.3천 |
|---|
| 2026.04.15 | ₩62,659 | ₩63,236 | ₩62,525 | ₩62,847 | +0.30% | 4.3천 |
|---|
| 2026.04.14 | ₩61,382 | ₩62,398 | ₩61,219 | ₩62,231 | +1.38% | 5.3천 |
|---|
| 2026.04.13 | ₩58,733 | ₩60,180 | ₩58,733 | ₩60,040 | +2.22% | 4.9천 |
|---|
| 2026.04.10 | ₩59,899 | ₩59,899 | ₩58,740 | ₩58,827 | -1.79% | 3.5천 |
|---|
| 2026.04.09 | ₩59,993 | ₩60,033 | ₩59,242 | ₩59,804 | -0.31% | 5.3천 |
|---|
| 2026.04.08 | ₩61,078 | ₩61,078 | ₩60,342 | ₩60,342 | -1.20% | 1.8천 |
|---|
| 2026.04.07 | ₩58,197 | ₩58,969 | ₩57,835 | ₩58,969 | +1.33% | 4.9천 |
|---|
| 2026.04.06 | ₩59,363 | ₩59,443 | ₩58,894 | ₩59,028 | -0.56% | 5.8천 |
|---|
| 2026.04.02 | ₩57,768 | ₩59,262 | ₩57,768 | ₩59,217 | +2.51% | 4.3천 |
|---|
| 2026.04.01 | ₩58,947 | ₩60,140 | ₩58,947 | ₩59,215 | +0.45% | 1.3만 |
|---|
| 2026.03.31 | ₩56,428 | ₩58,619 | ₩56,428 | ₩58,619 | +3.88% | 2.8천 |
|---|
| 2026.03.30 | ₩55,758 | ₩56,227 | ₩55,155 | ₩55,471 | -0.51% | 5.5천 |
|---|
| 2026.03.27 | ₩57,822 | ₩57,822 | ₩55,517 | ₩55,607 | -3.83% | 5.8천 |
|---|
| 2026.03.26 | ₩57,916 | ₩58,907 | ₩57,916 | ₩58,055 | +0.24% | 1.5만 |
|---|
| 2026.03.25 | ₩58,759 | ₩59,158 | ₩58,759 | ₩58,926 | +0.29% | 2.7천 |
|---|
| 2026.03.24 | ₩56,468 | ₩57,259 | ₩56,468 | ₩56,995 | +0.93% | 6.4천 |
|---|
| 2026.03.23 | ₩57,540 | ₩57,983 | ₩57,179 | ₩57,323 | -0.38% | 7.5천 |
|---|
| 2026.03.20 | ₩57,540 | ₩57,889 | ₩56,535 | ₩56,945 | -1.03% | 9.1천 |
|---|
| 2026.03.19 | ₩57,152 | ₩58,170 | ₩56,884 | ₩58,117 | +1.69% | 6.3만 |
|---|
| 2026.03.18 | ₩58,720 | ₩58,720 | ₩57,594 | ₩57,594 | -1.92% | 4.7천 |
|---|
| 2026.03.17 | ₩58,559 | ₩59,316 | ₩58,559 | ₩58,919 | +0.62% | 5.5천 |
|---|
| 2026.03.16 | ₩58,358 | ₩58,914 | ₩58,204 | ₩58,523 | +0.28% | 8.4천 |
|---|
| 2026.03.13 | ₩58,800 | ₩59,068 | ₩57,728 | ₩57,948 | -1.45% | 5.1천 |
|---|
| 2026.03.12 | ₩59,885 | ₩59,885 | ₩58,438 | ₩58,438 | -2.42% | 5.3천 |
|---|
| 2026.03.11 | ₩60,743 | ₩61,025 | ₩60,194 | ₩60,301 | -0.73% | 5.5천 |
|---|
| 2026.03.10 | ₩60,984 | ₩61,695 | ₩60,676 | ₩60,748 | -0.39% | 6.8천 |
|---|
| 2026.03.09 | ₩60,261 | ₩61,917 | ₩60,261 | ₩61,917 | +2.75% | 6.8천 |
|---|
| 2026.03.06 | ₩60,301 | ₩60,703 | ₩59,617 | ₩60,573 | +0.45% | 2.7만 |
|---|
| 2026.03.05 | ₩62,499 | ₩62,566 | ₩61,125 | ₩61,333 | -1.87% | 8.6천 |
|---|
| 2026.03.04 | ₩62,445 | ₩63,517 | ₩61,735 | ₩63,071 | +1.00% | 7.3천 |
|---|
| 2026.03.03 | ₩61,105 | ₩62,097 | ₩60,408 | ₩61,519 | +0.68% | 2.9만 |
|---|
| 2026.03.02 | ₩62,981 | ₩63,423 | ₩62,458 | ₩63,144 | +0.26% | 2.5만 |
|---|
| 2026.02.27 | ₩63,410 | ₩63,919 | ₩63,329 | ₩63,872 | +0.73% | 1.1만 |
|---|
| 2026.02.26 | ₩63,249 | ₩64,062 | ₩62,902 | ₩64,062 | +1.29% | 4.5천 |
|---|
| 2026.02.25 | ₩64,174 | ₩64,428 | ₩63,565 | ₩63,565 | -0.95% | 8.3천 |
|---|
| 2026.02.24 | ₩62,887 | ₩63,973 | ₩62,887 | ₩63,659 | +1.23% | 9.7천 |
|---|
| 2026.02.23 | ₩62,820 | ₩62,954 | ₩62,217 | ₩62,746 | -0.12% | 4.5천 |
|---|
| 2026.02.20 | ₩62,901 | ₩63,229 | ₩62,318 | ₩62,824 | -0.12% | 4.6천 |
|---|
| 2026.02.19 | ₩62,512 | ₩63,477 | ₩61,666 | ₩63,323 | +1.30% | 5.1천 |
|---|
| 2026.02.18 | ₩62,432 | ₩63,102 | ₩62,432 | ₩62,913 | +0.77% | 4.8천 |
|---|
| 2026.02.17 | ₩61,480 | ₩62,083 | ₩61,239 | ₩62,066 | +0.95% | 6.8천 |
|---|
| 2026.02.13 | ₩61,025 | ₩62,499 | ₩61,025 | ₩61,388 | +0.60% | 2.6천 |
|---|
| 2026.02.12 | ₩61,909 | ₩61,909 | ₩60,342 | ₩60,852 | -1.71% | 5.9천 |
|---|
| 2026.02.11 | ₩61,909 | ₩62,083 | ₩60,703 | ₩61,854 | -0.09% | 7.9천 |
|---|
| 2026.02.10 | ₩61,936 | ₩62,847 | ₩61,936 | ₩62,095 | +0.26% | 9.6천 |
|---|
| 2026.02.09 | ₩62,016 | ₩62,016 | ₩61,574 | ₩61,902 | -0.18% | 1.4만 |
|---|
| 2026.02.06 | ₩61,440 | ₩61,909 | ₩60,636 | ₩61,815 | +0.61% | 7.6천 |
|---|
| 2026.02.05 | ₩62,981 | ₩62,981 | ₩60,408 | ₩60,439 | -4.04% | 1.8만 |
|---|
| 2026.02.04 | ₩63,571 | ₩63,571 | ₩61,829 | ₩62,701 | -1.37% | 8천 |
|---|
| 2026.02.03 | ₩64,281 | ₩64,736 | ₩63,209 | ₩63,663 | -0.96% | 3.7천 |
|---|
| 2026.02.02 | ₩63,638 | ₩64,334 | ₩63,262 | ₩64,223 | +0.92% | 5.3천 |
|---|
| 2026.01.30 | ₩64,348 | ₩64,736 | ₩63,517 | ₩63,903 | -0.69% | 1.4만 |
|---|
| 2026.01.29 | ₩64,482 | ₩64,905 | ₩64,214 | ₩64,905 | +0.66% | 5.2천 |
|---|
| 2026.01.28 | ₩65,420 | ₩65,473 | ₩64,482 | ₩64,482 | -1.43% | 6.3천 |
|---|
| 2026.01.27 | ₩66,331 | ₩66,974 | ₩65,715 | ₩65,897 | -0.65% | 7천 |
|---|
| 2026.01.26 | ₩66,291 | ₩66,411 | ₩65,527 | ₩66,075 | -0.33% | 4.6천 |
|---|
| 2026.01.23 | ₩67,349 | ₩67,363 | ₩66,117 | ₩66,332 | -1.51% | 6.2천 |
|---|
| 2026.01.22 | ₩67,001 | ₩68,904 | ₩67,001 | ₩67,789 | +1.18% | 1.4만 |
|---|
| 2026.01.21 | ₩65,112 | ₩66,793 | ₩65,112 | ₩66,679 | +2.41% | 1.2만 |
|---|
| 2026.01.20 | ₩62,566 | ₩64,857 | ₩62,298 | ₩64,857 | +3.66% | 1.6만 |
|---|
| 2026.01.16 | ₩64,294 | ₩64,622 | ₩63,932 | ₩64,066 | -0.35% | 5.9천 |
|---|
| 2026.01.15 | ₩64,562 | ₩64,750 | ₩64,013 | ₩64,117 | -0.69% | 4천 |
|---|
| 2026.01.14 | ₩64,428 | ₩64,823 | ₩64,066 | ₩64,821 | +0.61% | 4.3천 |
|---|
| 2026.01.13 | ₩63,490 | ₩64,227 | ₩63,410 | ₩64,057 | +0.89% | 3.6만 |
|---|
| 2026.01.12 | ₩63,544 | ₩63,718 | ₩62,539 | ₩63,477 | -0.11% | 5.9천 |
|---|
| 2026.01.09 | ₩64,187 | ₩64,723 | ₩63,457 | ₩63,469 | -1.12% | 2.8천 |
|---|
| 2026.01.08 | ₩61,065 | ₩64,691 | ₩61,065 | ₩63,651 | +4.24% | 9.7천 |
|---|
| 2026.01.07 | ₩63,946 | ₩65,554 | ₩63,946 | ₩65,232 | +2.01% | 1.1만 |
|---|
| 2026.01.06 | ₩62,298 | ₩64,321 | ₩62,190 | ₩64,093 | +2.88% | 1.1만 |
|---|
| 2026.01.05 | ₩61,226 | ₩61,614 | ₩60,462 | ₩61,506 | +0.46% | 8.8천 |
|---|
| 2026.01.02 | ₩61,333 | ₩61,360 | ₩60,649 | ₩61,193 | -0.23% | 1.5만 |
|---|
| 2025.12.31 | ₩60,978 | ₩61,252 | ₩60,857 | ₩60,912 | -0.11% | 5.8천 |
|---|
| 2025.12.30 | ₩61,815 | ₩61,815 | ₩60,984 | ₩61,118 | -1.13% | 8.6천 |
|---|
| 2025.12.29 | ₩62,726 | ₩62,887 | ₩62,418 | ₩62,539 | -0.30% | 6.1천 |
|---|
| 2025.12.26 | ₩63,557 | ₩63,557 | ₩63,155 | ₩63,254 | -0.48% | 3.6천 |
|---|
| 2025.12.24 | ₩63,664 | ₩63,852 | ₩63,410 | ₩63,847 | +0.29% | 5.6천 |
|---|
| 2025.12.23 | ₩64,133 | ₩64,133 | ₩63,497 | ₩63,617 | -0.80% | 5.8천 |
|---|
| 2025.12.22 | ₩63,008 | ₩64,442 | ₩63,008 | ₩64,294 | +2.04% | 1.4만 |
|---|
| 2025.12.19 | ₩61,829 | ₩63,262 | ₩61,829 | ₩63,115 | +2.08% | 1.1만 |
|---|
| 2025.12.18 | ₩61,587 | ₩61,922 | ₩61,239 | ₩61,325 | -0.43% | 2.7천 |
|---|
| 2025.12.17 | ₩62,056 | ₩62,411 | ₩61,105 | ₩61,138 | -1.48% | 3.2천 |
|---|
| 2025.12.16 | ₩62,576 | ₩62,576 | ₩61,427 | ₩61,953 | -1.00% | 8.7천 |
|---|
| 2025.12.15 | ₩63,048 | ₩63,490 | ₩62,512 | ₩62,687 | -0.57% | 9.4천 |
|---|
| 2025.12.12 | ₩63,450 | ₩63,450 | ₩62,472 | ₩62,737 | -1.12% | 13.3만 |
|---|
| 2025.12.11 | ₩63,571 | ₩63,705 | ₩63,021 | ₩63,213 | -0.56% | 1.6만 |
|---|
| 2025.12.10 | ₩62,927 | ₩63,789 | ₩62,901 | ₩63,534 | +0.96% | 4.1천 |
|---|
| 2025.12.09 | ₩63,410 | ₩63,517 | ₩63,173 | ₩63,173 | -0.37% | 6.4천 |
|---|
| 2025.12.08 | ₩63,879 | ₩64,080 | ₩63,617 | ₩63,813 | -0.10% | 6.4천 |
|---|
| 2025.12.05 | ₩63,316 | ₩63,651 | ₩62,659 | ₩62,819 | -0.79% | 6.3천 |
|---|
| 2025.12.04 | ₩62,338 | ₩63,289 | ₩61,942 | ₩62,942 | +0.97% | 8.9천 |
|---|
| 2025.12.03 | ₩60,448 | ₩62,539 | ₩60,448 | ₩62,367 | +3.17% | 1.1만 |
|---|
| 2025.12.02 | ₩60,743 | ₩61,132 | ₩60,355 | ₩60,479 | -0.43% | 1.7만 |
|---|
| 2025.12.01 | ₩61,306 | ₩61,684 | ₩60,462 | ₩60,624 | -1.11% | 1.4만 |
|---|
| 2025.11.28 | ₩62,204 | ₩62,298 | ₩61,829 | ₩62,153 | -0.08% | 2.2천 |
|---|
| 2025.11.26 | ₩61,400 | ₩62,224 | ₩61,132 | ₩62,040 | +1.04% | 4.9천 |
|---|
| 2025.11.25 | ₩60,301 | ₩61,373 | ₩60,301 | ₩61,373 | +1.78% | 2.9천 |
|---|
| 2025.11.24 | ₩58,840 | ₩60,301 | ₩58,708 | ₩60,211 | +2.33% | 4.7천 |
|---|
| 2025.11.21 | ₩56,602 | ₩58,827 | ₩56,602 | ₩58,465 | +3.29% | 3.6천 |
|---|
| 2025.11.20 | ₩58,517 | ₩58,653 | ₩56,308 | ₩56,543 | -3.37% | 5.5천 |
|---|
| 2025.11.19 | ₩57,460 | ₩57,862 | ₩57,004 | ₩57,004 | -0.79% | 6.1천 |
|---|
| 2025.11.18 | ₩57,011 | ₩57,822 | ₩56,803 | ₩57,685 | +1.18% | 6.8천 |
|---|
| 2025.11.17 | ₩57,902 | ₩58,492 | ₩57,259 | ₩57,855 | -0.08% | 1.7만 |
|---|
| 2025.11.14 | ₩56,696 | ₩58,438 | ₩56,616 | ₩57,889 | +2.10% | 7.1천 |
|---|
| 2025.11.13 | ₩58,733 | ₩58,894 | ₩57,648 | ₩57,821 | -1.55% | 6.2천 |
|---|
| 2025.11.12 | ₩59,363 | ₩59,671 | ₩58,720 | ₩59,051 | -0.53% | 6.2천 |
|---|
| 2025.11.11 | ₩58,117 | ₩59,095 | ₩58,009 | ₩59,095 | +1.68% | 6.6천 |
|---|
| 2025.11.10 | ₩58,050 | ₩58,184 | ₩57,179 | ₩57,709 | -0.59% | 1.4만 |
|---|
| 2025.11.07 | ₩56,736 | ₩57,067 | ₩55,745 | ₩57,067 | +0.58% | 1.3만 |
|---|
| 2025.11.06 | ₩57,902 | ₩57,902 | ₩56,680 | ₩57,404 | -0.86% | 4.7천 |
|---|
| 2025.11.05 | ₩56,723 | ₩57,969 | ₩56,629 | ₩57,822 | +1.94% | 6.5천 |
|---|
| 2025.11.04 | ₩57,500 | ₩58,217 | ₩57,112 | ₩57,185 | -0.55% | 5.5천 |
|---|
| 2025.11.03 | ₩59,443 | ₩59,898 | ₩57,755 | ₩58,805 | -1.07% | 2.9만 |
|---|
| 2025.10.31 | ₩59,564 | ₩60,931 | ₩59,564 | ₩60,884 | +2.22% | 1.5만 |
|---|
| 2025.10.30 | ₩59,497 | ₩60,247 | ₩59,296 | ₩59,577 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩59,430 | ₩59,711 | ₩58,425 | ₩58,653 | -1.31% | 1만 |
|---|
| 2025.10.28 | ₩59,550 | ₩59,550 | ₩58,787 | ₩59,416 | -0.23% | 5.1천 |
|---|
| 2025.10.27 | ₩59,390 | ₩60,019 | ₩59,001 | ₩59,684 | +0.50% | 9.4천 |
|---|
| 2025.10.24 | ₩58,773 | ₩58,953 | ₩58,505 | ₩58,566 | -0.35% | 4.8천 |
|---|
| 2025.10.23 | ₩57,406 | ₩58,291 | ₩57,325 | ₩58,137 | +1.27% | 5천 |
|---|
| 2025.10.22 | ₩59,068 | ₩59,068 | ₩57,085 | ₩57,571 | -2.53% | 8.7천 |
|---|
| 2025.10.21 | ₩59,644 | ₩59,837 | ₩59,135 | ₩59,224 | -0.71% | 1.1만 |
|---|
| 2025.10.20 | ₩57,782 | ₩59,818 | ₩57,782 | ₩59,684 | +3.29% | 8.8천 |
|---|
| 2025.10.17 | ₩57,460 | ₩58,157 | ₩56,803 | ₩57,235 | -0.39% | 7.8천 |
|---|
| 2025.10.16 | ₩57,875 | ₩59,349 | ₩57,487 | ₩57,625 | -0.43% | 2만 |
|---|
| 2025.10.15 | ₩55,658 | ₩56,870 | ₩55,658 | ₩56,777 | +2.01% | 1.6만 |
|---|
| 2025.10.14 | ₩54,244 | ₩55,611 | ₩53,829 | ₩55,024 | +1.44% | 1.4만 |
|---|
| 2025.10.13 | ₩55,450 | ₩55,691 | ₩54,968 | ₩54,968 | -0.87% | 1.7만 |
|---|
| 2025.10.10 | ₩56,857 | ₩56,857 | ₩54,619 | ₩54,926 | -3.40% | 6.7천 |
|---|