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 | ₩89,076 | ₩92,348 | ₩88,969 | ₩92,187 | +3.49% | 2.4만 |
| 2026.10.08 | ₩88,057 | ₩88,271 | ₩86,740 | ₩88,271 | +0.24% | 2.5만 |
| 2026.10.07 | ₩89,451 | ₩91,423 | ₩88,070 | ₩89,639 | +0.21% | 13.1만 |
| 2026.10.06 | ₩98,395 | ₩99,483 | ₩90,497 | ₩90,645 | -7.88% | 8.6만 |
| 2026.10.05 | ₩93,783 | ₩97,135 | ₩93,595 | ₩96,947 | +3.37% | 6.2만 |
| 2026.10.02 | ₩93,193 | ₩93,470 | ₩92,147 | ₩93,355 | +0.17% | 1.7만 |
| 2026.10.01 | ₩94,118 | ₩94,869 | ₩92,160 | ₩92,227 | -2.01% | 4.6만 |
| 2026.09.30 | ₩94,332 | ₩95,331 | ₩94,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,507 |
| +0.18% |
| 1.6만 |
| 2026.09.29 | ₩93,756 | ₩95,338 | ₩92,884 | ₩94,335 | +0.62% | 1.9만 |
|---|
| 2026.09.28 | ₩93,716 | ₩94,952 | ₩93,166 | ₩94,269 | +0.59% | 9.1만 |
|---|
| 2026.09.25 | ₩94,842 | ₩94,976 | ₩92,965 | ₩94,139 | -0.74% | 7.7만 |
|---|
| 2026.09.24 | ₩90,283 | ₩94,487 | ₩90,283 | ₩94,197 | +4.34% | 1.3만 |
|---|
| 2026.09.23 | ₩92,616 | ₩93,005 | ₩90,685 | ₩90,858 | -1.90% | 1.9만 |
|---|
| 2026.09.22 | ₩90,819 | ₩93,313 | ₩90,538 | ₩92,900 | +2.29% | 1.9만 |
|---|
| 2026.09.21 | ₩90,417 | ₩91,114 | ₩89,834 | ₩90,650 | +0.26% | 2.5만 |
|---|
| 2026.09.18 | ₩89,787 | ₩89,787 | ₩88,588 | ₩89,033 | -0.84% | 2.5만 |
|---|
| 2026.09.17 | ₩87,373 | ₩90,055 | ₩87,373 | ₩89,733 | +2.70% | 3.2만 |
|---|
| 2026.09.16 | ₩86,019 | ₩87,024 | ₩84,155 | ₩85,254 | -0.89% | 3.3만 |
|---|
| 2026.09.15 | ₩85,026 | ₩85,791 | ₩84,477 | ₩85,351 | +0.38% | 3.3만 |
|---|
| 2026.09.14 | ₩83,551 | ₩85,496 | ₩83,431 | ₩85,240 | +2.02% | 1.1만 |
|---|
| 2026.09.11 | ₩83,900 | ₩84,235 | ₩83,429 | ₩83,429 | -0.56% | 1.8만 |
|---|
| 2026.09.10 | ₩83,136 | ₩83,766 | ₩82,036 | ₩83,096 | -0.05% | 3.3만 |
|---|
| 2026.09.09 | ₩84,879 | ₩85,147 | ₩84,061 | ₩84,145 | -0.86% | 11.6만 |
|---|
| 2026.09.08 | ₩85,549 | ₩85,992 | ₩84,638 | ₩85,068 | -0.56% | 2.7만 |
|---|
| 2026.09.04 | ₩86,636 | ₩86,636 | ₩85,268 | ₩86,166 | -0.54% | 5.3만 |
|---|
| 2026.09.03 | ₩87,883 | ₩87,883 | ₩85,844 | ₩87,118 | -0.87% | 3만 |
|---|
| 2026.09.02 | ₩87,695 | ₩88,928 | ₩86,374 | ₩88,070 | +0.43% | 4.9만 |
|---|
| 2026.09.01 | ₩86,046 | ₩87,159 | ₩85,952 | ₩86,837 | +0.92% | 2.5만 |
|---|
| 2026.08.31 | ₩86,274 | ₩86,542 | ₩85,147 | ₩86,382 | +0.13% | 4.5만 |
|---|
| 2026.08.28 | ₩89,317 | ₩89,317 | ₩86,796 | ₩86,900 | -2.71% | 4만 |
|---|
| 2026.08.27 | ₩90,162 | ₩90,732 | ₩89,988 | ₩90,162 | 0.00% | 2.1만 |
|---|
| 2026.08.26 | ₩90,444 | ₩90,444 | ₩89,706 | ₩90,310 | -0.15% | 2.1만 |
|---|
| 2026.08.25 | ₩88,674 | ₩91,181 | ₩88,674 | ₩90,984 | +2.61% | 4.2만 |
|---|
| 2026.08.24 | ₩88,580 | ₩88,580 | ₩85,858 | ₩87,329 | -1.41% | 4.2만 |
|---|
| 2026.08.21 | ₩87,427 | ₩89,679 | ₩87,413 | ₩89,532 | +2.41% | 4.3만 |
|---|
| 2026.08.20 | ₩87,735 | ₩88,587 | ₩86,555 | ₩87,028 | -0.81% | 3.6만 |
|---|
| 2026.08.19 | ₩83,417 | ₩89,138 | ₩83,417 | ₩89,138 | +6.86% | 5.6만 |
|---|
| 2026.08.18 | ₩79,207 | ₩79,314 | ₩78,282 | ₩78,455 | -0.95% | 6.5천 |
|---|
| 2026.08.17 | ₩78,255 | ₩79,412 | ₩78,161 | ₩79,234 | +1.25% | 6.7천 |
|---|
| 2026.08.14 | ₩78,791 | ₩78,925 | ₩77,584 | ₩78,188 | -0.77% | 1.2만 |
|---|
| 2026.08.13 | ₩80,441 | ₩80,441 | ₩79,180 | ₩79,195 | -1.55% | 1.4만 |
|---|
| 2026.08.12 | ₩79,435 | ₩80,441 | ₩79,314 | ₩79,824 | +0.49% | 7.3천 |
|---|
| 2026.08.11 | ₩80,239 | ₩80,400 | ₩79,717 | ₩80,030 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩78,107 | ₩80,340 | ₩78,107 | ₩80,132 | +2.59% | 3.1만 |
|---|
| 2026.08.07 | ₩76,726 | ₩78,121 | ₩76,539 | ₩78,006 | +1.67% | 4.8만 |
|---|
| 2026.08.06 | ₩74,809 | ₩75,318 | ₩74,138 | ₩74,695 | -0.15% | 4.9천 |
|---|
| 2026.08.05 | ₩75,359 | ₩76,257 | ₩75,137 | ₩75,524 | +0.22% | 1.2만 |
|---|
| 2026.08.04 | ₩74,554 | ₩74,916 | ₩73,790 | ₩74,840 | +0.38% | 1.6만 |
|---|
| 2026.08.03 | ₩72,476 | ₩73,763 | ₩71,175 | ₩73,605 | +1.56% | 4.2만 |
|---|
| 2026.07.31 | ₩74,125 | ₩74,125 | ₩72,073 | ₩72,637 | -2.01% | 7.2천 |
|---|
| 2026.07.30 | ₩72,006 | ₩74,353 | ₩71,984 | ₩74,278 | +3.15% | 1.8만 |
|---|
| 2026.07.29 | ₩72,422 | ₩73,025 | ₩71,644 | ₩72,034 | -0.54% | 1.7만 |
|---|
| 2026.07.28 | ₩72,167 | ₩72,368 | ₩71,068 | ₩72,276 | +0.15% | 8.4천 |
|---|
| 2026.07.27 | ₩73,133 | ₩73,456 | ₩71,993 | ₩71,994 | -1.56% | 1.2만 |
|---|
| 2026.07.24 | ₩73,991 | ₩73,991 | ₩72,275 | ₩72,391 | -2.16% | 1.4만 |
|---|
| 2026.07.23 | ₩73,106 | ₩73,931 | ₩73,106 | ₩73,615 | +0.70% | 8.2천 |
|---|
| 2026.07.22 | ₩74,044 | ₩74,044 | ₩73,173 | ₩73,354 | -0.93% | 1.1만 |
|---|
| 2026.07.21 | ₩71,068 | ₩73,555 | ₩71,068 | ₩73,555 | +3.50% | 2만 |
|---|
| 2026.07.20 | ₩73,964 | ₩73,964 | ₩71,752 | ₩71,837 | -2.88% | 1.3만 |
|---|
| 2026.07.17 | ₩72,985 | ₩73,977 | ₩72,301 | ₩73,644 | +0.90% | 2.5만 |
|---|
| 2026.07.16 | ₩75,090 | ₩75,090 | ₩73,221 | ₩73,889 | -1.60% | 2.8만 |
|---|
| 2026.07.15 | ₩74,567 | ₩75,694 | ₩74,323 | ₩75,081 | +0.69% | 2.2만 |
|---|
| 2026.07.14 | ₩75,023 | ₩75,117 | ₩74,299 | ₩74,775 | -0.33% | 4.1만 |
|---|
| 2026.07.13 | ₩75,251 | ₩75,251 | ₩73,897 | ₩74,567 | -0.91% | 11.9만 |
|---|
| 2026.07.10 | ₩78,764 | ₩78,764 | ₩75,117 | ₩75,962 | -3.56% | 3.4만 |
|---|
| 2026.07.09 | ₩76,968 | ₩79,308 | ₩76,968 | ₩78,494 | +1.98% | 1.7만 |
|---|
| 2026.07.08 | ₩76,606 | ₩77,531 | ₩75,709 | ₩76,893 | +0.37% | 2.3만 |
|---|
| 2026.07.07 | ₩79,448 | ₩79,462 | ₩77,209 | ₩78,197 | -1.57% | 2.3만 |
|---|
| 2026.07.06 | ₩78,309 | ₩79,757 | ₩77,330 | ₩78,881 | +0.73% | 4.6만 |
|---|
| 2026.07.02 | ₩78,295 | ₩79,167 | ₩77,584 | ₩78,309 | +0.02% | 4.8만 |
|---|
| 2026.07.01 | ₩76,418 | ₩77,759 | ₩76,042 | ₩77,477 | +1.39% | 5.1만 |
|---|
| 2026.06.30 | ₩76,632 | ₩76,753 | ₩75,680 | ₩76,209 | -0.55% | 6.8만 |
|---|
| 2026.06.29 | ₩75,908 | ₩76,592 | ₩75,090 | ₩76,592 | +0.90% | 11.3만 |
|---|
| 2026.06.26 | ₩73,548 | ₩76,123 | ₩73,548 | ₩75,454 | +2.59% | 5.2만 |
|---|
| 2026.06.25 | ₩72,945 | ₩74,742 | ₩72,865 | ₩73,689 | +1.02% | 11.7만 |
|---|
| 2026.06.24 | ₩70,907 | ₩73,087 | ₩70,907 | ₩72,112 | +1.70% | 6.4만 |
|---|
| 2026.06.23 | ₩68,788 | ₩71,027 | ₩68,788 | ₩70,033 | +1.81% | 5.5만 |
|---|
| 2026.06.22 | ₩71,229 | ₩72,073 | ₩69,034 | ₩69,405 | -2.56% | 6.8만 |
|---|
| 2026.06.18 | ₩69,780 | ₩69,821 | ₩68,962 | ₩69,821 | +0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩68,238 | ₩70,250 | ₩68,238 | ₩68,788 | +0.81% | 1.6만 |
|---|
| 2026.06.16 | ₩67,407 | ₩67,890 | ₩66,904 | ₩67,058 | -0.52% | 7.2천 |
|---|
| 2026.06.15 | ₩66,629 | ₩67,474 | ₩66,153 | ₩67,179 | +0.83% | 1.2만 |
|---|
| 2026.06.12 | ₩66,093 | ₩66,468 | ₩65,409 | ₩65,641 | -0.68% | 2.5만 |
|---|
| 2026.06.11 | ₩64,377 | ₩65,878 | ₩64,269 | ₩65,878 | +2.33% | 7.6천 |
|---|
| 2026.06.10 | ₩65,382 | ₩66,080 | ₩64,122 | ₩64,253 | -1.73% | 1.4만 |
|---|
| 2026.06.09 | ₩64,846 | ₩65,570 | ₩63,304 | ₩65,570 | +1.12% | 9.2천 |
|---|
| 2026.06.08 | ₩64,886 | ₩64,973 | ₩64,055 | ₩64,068 | -1.26% | 1.1만 |
|---|
| 2026.06.05 | ₩67,622 | ₩67,622 | ₩64,618 | ₩65,119 | -3.70% | 6.4천 |
|---|
| 2026.06.04 | ₩66,120 | ₩68,922 | ₩66,120 | ₩67,997 | +2.84% | 2.9만 |
|---|
| 2026.06.03 | ₩64,202 | ₩65,715 | ₩64,202 | ₩65,715 | +2.36% | 5.5천 |
|---|
| 2026.06.02 | ₩64,685 | ₩64,686 | ₩63,934 | ₩64,433 | -0.39% | 1.4만 |
|---|
| 2026.06.01 | ₩66,160 | ₩66,160 | ₩64,685 | ₩65,074 | -1.64% | 9.3천 |
|---|
| 2026.05.29 | ₩66,388 | ₩66,924 | ₩66,093 | ₩66,620 | +0.35% | 6.7만 |
|---|
| 2026.05.28 | ₩64,356 | ₩66,522 | ₩64,356 | ₩66,392 | +3.16% | 1.4만 |
|---|
| 2026.05.27 | ₩63,398 | ₩64,900 | ₩63,398 | ₩64,310 | +1.44% | 1.9만 |
|---|
| 2026.05.26 | ₩62,861 | ₩63,261 | ₩62,365 | ₩63,045 | +0.29% | 5.2천 |
|---|
| 2026.05.22 | ₩62,405 | ₩62,754 | ₩62,399 | ₩62,405 | 0.00% | 3천 |
|---|
| 2026.05.21 | ₩60,877 | ₩62,352 | ₩60,582 | ₩62,169 | +2.12% | 5천 |
|---|
| 2026.05.20 | ₩59,388 | ₩61,043 | ₩59,388 | ₩61,043 | +2.79% | 2.9천 |
|---|
| 2026.05.19 | ₩59,000 | ₩59,174 | ₩58,530 | ₩58,864 | -0.23% | 4.5천 |
|---|
| 2026.05.18 | ₩59,670 | ₩60,113 | ₩58,933 | ₩59,012 | -1.10% | 1.1만 |
|---|
| 2026.05.15 | ₩60,850 | ₩60,850 | ₩59,395 | ₩59,422 | -2.35% | 5.2천 |
|---|
| 2026.05.14 | ₩62,325 | ₩62,325 | ₩61,132 | ₩61,132 | -1.91% | 4.8천 |
|---|
| 2026.05.13 | ₩62,741 | ₩62,741 | ₩61,708 | ₩61,883 | -1.37% | 7.8천 |
|---|
| 2026.05.12 | ₩61,722 | ₩62,875 | ₩61,722 | ₩62,735 | +1.64% | 8.9천 |
|---|
| 2026.05.11 | ₩62,674 | ₩63,492 | ₩61,829 | ₩62,035 | -1.02% | 1.1만 |
|---|
| 2026.05.08 | ₩62,003 | ₩62,814 | ₩61,909 | ₩62,204 | +0.32% | 7.1천 |
|---|
| 2026.05.07 | ₩62,982 | ₩62,982 | ₩61,299 | ₩62,160 | -1.31% | 7.7천 |
|---|
| 2026.05.06 | ₩61,869 | ₩63,001 | ₩61,366 | ₩63,001 | +1.83% | 6.5천 |
|---|
| 2026.05.05 | ₩62,097 | ₩62,204 | ₩60,542 | ₩61,078 | -1.64% | 6.7천 |
|---|
| 2026.05.04 | ₩60,810 | ₩62,191 | ₩60,810 | ₩62,102 | +2.13% | 5.8천 |
|---|
| 2026.05.01 | ₩60,287 | ₩60,991 | ₩60,287 | ₩60,900 | +1.02% | 9.7천 |
|---|
| 2026.04.30 | ₩59,201 | ₩61,132 | ₩59,201 | ₩60,798 | +2.70% | 3.8천 |
|---|
| 2026.04.29 | ₩59,590 | ₩59,590 | ₩58,530 | ₩58,926 | -1.11% | 3.8천 |
|---|
| 2026.04.28 | ₩61,252 | ₩61,252 | ₩60,165 | ₩60,165 | -1.78% | 4.3천 |
|---|
| 2026.04.27 | ₩61,628 | ₩62,292 | ₩60,917 | ₩61,073 | -0.90% | 5.7천 |
|---|
| 2026.04.24 | ₩61,976 | ₩62,245 | ₩61,145 | ₩61,641 | -0.54% | 6.6천 |
|---|
| 2026.04.23 | ₩63,612 | ₩63,612 | ₩61,715 | ₩61,896 | -2.70% | 4.1천 |
|---|
| 2026.04.22 | ₩64,162 | ₩64,162 | ₩63,331 | ₩63,709 | -0.71% | 3.5천 |
|---|
| 2026.04.21 | ₩64,202 | ₩64,209 | ₩63,337 | ₩63,374 | -1.29% | 4.2천 |
|---|
| 2026.04.20 | ₩63,331 | ₩64,061 | ₩63,331 | ₩63,855 | +0.83% | 3.8천 |
|---|
| 2026.04.17 | ₩63,022 | ₩63,974 | ₩63,022 | ₩63,411 | +0.62% | 2.8천 |
|---|
| 2026.04.16 | ₩62,915 | ₩62,915 | ₩61,822 | ₩61,963 | -1.51% | 4.3천 |
|---|
| 2026.04.15 | ₩62,700 | ₩63,277 | ₩62,566 | ₩62,888 | +0.30% | 4.3천 |
|---|
| 2026.04.14 | ₩61,423 | ₩62,439 | ₩61,259 | ₩62,271 | +1.38% | 5.3천 |
|---|
| 2026.04.13 | ₩58,772 | ₩60,220 | ₩58,772 | ₩60,079 | +2.22% | 4.9천 |
|---|
| 2026.04.10 | ₩59,938 | ₩59,938 | ₩58,778 | ₩58,866 | -1.79% | 3.5천 |
|---|
| 2026.04.09 | ₩60,032 | ₩60,072 | ₩59,281 | ₩59,843 | -0.31% | 5.3천 |
|---|
| 2026.04.08 | ₩61,118 | ₩61,118 | ₩60,382 | ₩60,382 | -1.20% | 1.8천 |
|---|
| 2026.04.07 | ₩58,235 | ₩59,008 | ₩57,873 | ₩59,008 | +1.33% | 4.9천 |
|---|
| 2026.04.06 | ₩59,402 | ₩59,482 | ₩58,933 | ₩59,067 | -0.56% | 5.8천 |
|---|
| 2026.04.02 | ₩57,806 | ₩59,301 | ₩57,806 | ₩59,256 | +2.51% | 4.3천 |
|---|
| 2026.04.01 | ₩58,986 | ₩60,180 | ₩58,986 | ₩59,254 | +0.45% | 1.3만 |
|---|
| 2026.03.31 | ₩56,465 | ₩58,658 | ₩56,465 | ₩58,658 | +3.88% | 2.8천 |
|---|
| 2026.03.30 | ₩55,795 | ₩56,264 | ₩55,191 | ₩55,508 | -0.51% | 5.5천 |
|---|
| 2026.03.27 | ₩57,860 | ₩57,860 | ₩55,553 | ₩55,643 | -3.83% | 5.8천 |
|---|
| 2026.03.26 | ₩57,954 | ₩58,946 | ₩57,954 | ₩58,093 | +0.24% | 1.5만 |
|---|
| 2026.03.25 | ₩58,797 | ₩59,197 | ₩58,797 | ₩58,965 | +0.29% | 2.7천 |
|---|
| 2026.03.24 | ₩56,506 | ₩57,297 | ₩56,506 | ₩57,033 | +0.93% | 6.4천 |
|---|
| 2026.03.23 | ₩57,578 | ₩58,021 | ₩57,216 | ₩57,361 | -0.38% | 7.5천 |
|---|
| 2026.03.20 | ₩57,578 | ₩57,927 | ₩56,573 | ₩56,983 | -1.03% | 9.1천 |
|---|
| 2026.03.19 | ₩57,189 | ₩58,208 | ₩56,921 | ₩58,155 | +1.69% | 6.3만 |
|---|
| 2026.03.18 | ₩58,758 | ₩58,758 | ₩57,632 | ₩57,632 | -1.92% | 4.7천 |
|---|
| 2026.03.17 | ₩58,597 | ₩59,355 | ₩58,597 | ₩58,958 | +0.62% | 5.5천 |
|---|
| 2026.03.16 | ₩58,396 | ₩58,953 | ₩58,242 | ₩58,561 | +0.28% | 8.4천 |
|---|
| 2026.03.13 | ₩58,839 | ₩59,107 | ₩57,766 | ₩57,986 | -1.45% | 5.1천 |
|---|
| 2026.03.12 | ₩59,925 | ₩59,925 | ₩58,477 | ₩58,477 | -2.42% | 5.3천 |
|---|
| 2026.03.11 | ₩60,783 | ₩61,065 | ₩60,233 | ₩60,341 | -0.73% | 5.5천 |
|---|
| 2026.03.10 | ₩61,024 | ₩61,735 | ₩60,716 | ₩60,788 | -0.39% | 6.8천 |
|---|
| 2026.03.09 | ₩60,300 | ₩61,958 | ₩60,300 | ₩61,958 | +2.75% | 6.8천 |
|---|
| 2026.03.06 | ₩60,341 | ₩60,743 | ₩59,657 | ₩60,613 | +0.45% | 2.7만 |
|---|
| 2026.03.05 | ₩62,540 | ₩62,607 | ₩61,165 | ₩61,373 | -1.87% | 8.6천 |
|---|
| 2026.03.04 | ₩62,486 | ₩63,559 | ₩61,775 | ₩63,112 | +1.00% | 7.3천 |
|---|
| 2026.03.03 | ₩61,145 | ₩62,137 | ₩60,448 | ₩61,559 | +0.68% | 2.9만 |
|---|
| 2026.03.02 | ₩63,022 | ₩63,465 | ₩62,499 | ₩63,186 | +0.26% | 2.5만 |
|---|
| 2026.02.27 | ₩63,451 | ₩63,961 | ₩63,371 | ₩63,914 | +0.73% | 1.1만 |
|---|
| 2026.02.26 | ₩63,290 | ₩64,104 | ₩62,943 | ₩64,104 | +1.29% | 4.5천 |
|---|
| 2026.02.25 | ₩64,216 | ₩64,470 | ₩63,607 | ₩63,607 | -0.95% | 8.3천 |
|---|
| 2026.02.24 | ₩62,928 | ₩64,015 | ₩62,928 | ₩63,701 | +1.23% | 9.7천 |
|---|
| 2026.02.23 | ₩62,861 | ₩62,995 | ₩62,258 | ₩62,788 | -0.12% | 4.5천 |
|---|
| 2026.02.20 | ₩62,942 | ₩63,270 | ₩62,359 | ₩62,865 | -0.12% | 4.6천 |
|---|
| 2026.02.19 | ₩62,553 | ₩63,518 | ₩61,707 | ₩63,364 | +1.30% | 5.1천 |
|---|
| 2026.02.18 | ₩62,473 | ₩63,143 | ₩62,473 | ₩62,954 | +0.77% | 4.8천 |
|---|
| 2026.02.17 | ₩61,520 | ₩62,124 | ₩61,279 | ₩62,106 | +0.95% | 6.8천 |
|---|
| 2026.02.13 | ₩61,065 | ₩62,540 | ₩61,065 | ₩61,428 | +0.60% | 2.6천 |
|---|
| 2026.02.12 | ₩61,950 | ₩61,950 | ₩60,382 | ₩60,892 | -1.71% | 5.9천 |
|---|
| 2026.02.11 | ₩61,950 | ₩62,124 | ₩60,743 | ₩61,895 | -0.09% | 7.9천 |
|---|
| 2026.02.10 | ₩61,976 | ₩62,888 | ₩61,976 | ₩62,136 | +0.26% | 9.6천 |
|---|
| 2026.02.09 | ₩62,057 | ₩62,057 | ₩61,614 | ₩61,943 | -0.18% | 1.4만 |
|---|
| 2026.02.06 | ₩61,480 | ₩61,950 | ₩60,676 | ₩61,856 | +0.61% | 7.6천 |
|---|
| 2026.02.05 | ₩63,022 | ₩63,022 | ₩60,448 | ₩60,479 | -4.04% | 1.8만 |
|---|
| 2026.02.04 | ₩63,612 | ₩63,612 | ₩61,869 | ₩62,742 | -1.37% | 8천 |
|---|
| 2026.02.03 | ₩64,323 | ₩64,779 | ₩63,250 | ₩63,705 | -0.96% | 3.7천 |
|---|
| 2026.02.02 | ₩63,679 | ₩64,377 | ₩63,304 | ₩64,265 | +0.92% | 5.3천 |
|---|
| 2026.01.30 | ₩64,390 | ₩64,779 | ₩63,559 | ₩63,945 | -0.69% | 1.4만 |
|---|
| 2026.01.29 | ₩64,524 | ₩64,948 | ₩64,256 | ₩64,948 | +0.66% | 5.2천 |
|---|
| 2026.01.28 | ₩65,463 | ₩65,516 | ₩64,524 | ₩64,524 | -1.43% | 6.3천 |
|---|
| 2026.01.27 | ₩66,375 | ₩67,018 | ₩65,758 | ₩65,940 | -0.65% | 7천 |
|---|
| 2026.01.26 | ₩66,334 | ₩66,455 | ₩65,570 | ₩66,118 | -0.33% | 4.6천 |
|---|
| 2026.01.23 | ₩67,394 | ₩67,407 | ₩66,160 | ₩66,376 | -1.51% | 6.2천 |
|---|
| 2026.01.22 | ₩67,045 | ₩68,949 | ₩67,045 | ₩67,833 | +1.18% | 1.4만 |
|---|
| 2026.01.21 | ₩65,154 | ₩66,837 | ₩65,154 | ₩66,723 | +2.41% | 1.2만 |
|---|
| 2026.01.20 | ₩62,607 | ₩64,900 | ₩62,338 | ₩64,900 | +3.66% | 1.6만 |
|---|
| 2026.01.16 | ₩64,336 | ₩64,665 | ₩63,974 | ₩64,108 | -0.35% | 5.9천 |
|---|
| 2026.01.15 | ₩64,605 | ₩64,792 | ₩64,055 | ₩64,159 | -0.69% | 4천 |
|---|
| 2026.01.14 | ₩64,470 | ₩64,866 | ₩64,108 | ₩64,863 | +0.61% | 4.3천 |
|---|
| 2026.01.13 | ₩63,532 | ₩64,269 | ₩63,451 | ₩64,099 | +0.89% | 3.6만 |
|---|
| 2026.01.12 | ₩63,585 | ₩63,760 | ₩62,580 | ₩63,518 | -0.11% | 5.9천 |
|---|
| 2026.01.09 | ₩64,229 | ₩64,765 | ₩63,498 | ₩63,510 | -1.12% | 2.8천 |
|---|
| 2026.01.08 | ₩61,105 | ₩64,733 | ₩61,105 | ₩63,693 | +4.24% | 9.7천 |
|---|
| 2026.01.07 | ₩63,988 | ₩65,597 | ₩63,988 | ₩65,275 | +2.01% | 1.1만 |
|---|
| 2026.01.06 | ₩62,338 | ₩64,363 | ₩62,231 | ₩64,135 | +2.88% | 1.1만 |
|---|
| 2026.01.05 | ₩61,266 | ₩61,655 | ₩60,501 | ₩61,546 | +0.46% | 8.8천 |
|---|
| 2026.01.02 | ₩61,373 | ₩61,400 | ₩60,689 | ₩61,234 | -0.23% | 1.5만 |
|---|
| 2025.12.31 | ₩61,018 | ₩61,293 | ₩60,897 | ₩60,952 | -0.11% | 5.8천 |
|---|
| 2025.12.30 | ₩61,856 | ₩61,856 | ₩61,024 | ₩61,158 | -1.13% | 8.6천 |
|---|
| 2025.12.29 | ₩62,768 | ₩62,928 | ₩62,459 | ₩62,580 | -0.30% | 6.1천 |
|---|
| 2025.12.26 | ₩63,599 | ₩63,599 | ₩63,197 | ₩63,296 | -0.48% | 3.6천 |
|---|
| 2025.12.24 | ₩63,706 | ₩63,894 | ₩63,451 | ₩63,889 | +0.29% | 5.6천 |
|---|
| 2025.12.23 | ₩64,175 | ₩64,175 | ₩63,539 | ₩63,659 | -0.80% | 5.8천 |
|---|
| 2025.12.22 | ₩63,049 | ₩64,484 | ₩63,049 | ₩64,336 | +2.04% | 1.4만 |
|---|
| 2025.12.19 | ₩61,869 | ₩63,304 | ₩61,869 | ₩63,156 | +2.08% | 1.1만 |
|---|
| 2025.12.18 | ₩61,628 | ₩61,963 | ₩61,279 | ₩61,365 | -0.43% | 2.7천 |
|---|
| 2025.12.17 | ₩62,097 | ₩62,452 | ₩61,145 | ₩61,179 | -1.48% | 3.2천 |
|---|
| 2025.12.16 | ₩62,617 | ₩62,617 | ₩61,467 | ₩61,994 | -1.00% | 8.7천 |
|---|
| 2025.12.15 | ₩63,089 | ₩63,532 | ₩62,553 | ₩62,729 | -0.57% | 9.4천 |
|---|
| 2025.12.12 | ₩63,492 | ₩63,492 | ₩62,513 | ₩62,778 | -1.12% | 13.3만 |
|---|
| 2025.12.11 | ₩63,612 | ₩63,746 | ₩63,063 | ₩63,254 | -0.56% | 1.6만 |
|---|
| 2025.12.10 | ₩62,969 | ₩63,831 | ₩62,942 | ₩63,576 | +0.96% | 4.1천 |
|---|
| 2025.12.09 | ₩63,451 | ₩63,559 | ₩63,214 | ₩63,214 | -0.37% | 6.4천 |
|---|
| 2025.12.08 | ₩63,921 | ₩64,122 | ₩63,659 | ₩63,855 | -0.10% | 6.4천 |
|---|
| 2025.12.05 | ₩63,358 | ₩63,693 | ₩62,700 | ₩62,860 | -0.79% | 6.3천 |
|---|
| 2025.12.04 | ₩62,379 | ₩63,331 | ₩61,983 | ₩62,983 | +0.97% | 8.9천 |
|---|
| 2025.12.03 | ₩60,488 | ₩62,580 | ₩60,488 | ₩62,408 | +3.17% | 1.1만 |
|---|
| 2025.12.02 | ₩60,783 | ₩61,172 | ₩60,394 | ₩60,519 | -0.43% | 1.7만 |
|---|
| 2025.12.01 | ₩61,346 | ₩61,724 | ₩60,501 | ₩60,664 | -1.11% | 1.4만 |
|---|
| 2025.11.28 | ₩62,245 | ₩62,338 | ₩61,869 | ₩62,194 | -0.08% | 2.2천 |
|---|
| 2025.11.26 | ₩61,440 | ₩62,265 | ₩61,172 | ₩62,081 | +1.04% | 4.9천 |
|---|
| 2025.11.25 | ₩60,341 | ₩61,413 | ₩60,341 | ₩61,413 | +1.78% | 2.9천 |
|---|
| 2025.11.24 | ₩58,879 | ₩60,341 | ₩58,746 | ₩60,251 | +2.33% | 4.7천 |
|---|
| 2025.11.21 | ₩56,640 | ₩58,866 | ₩56,640 | ₩58,503 | +3.29% | 3.6천 |
|---|
| 2025.11.20 | ₩58,556 | ₩58,691 | ₩56,345 | ₩56,581 | -3.37% | 5.5천 |
|---|
| 2025.11.19 | ₩57,498 | ₩57,900 | ₩57,042 | ₩57,042 | -0.79% | 6.1천 |
|---|
| 2025.11.18 | ₩57,049 | ₩57,860 | ₩56,841 | ₩57,723 | +1.18% | 6.8천 |
|---|
| 2025.11.17 | ₩57,940 | ₩58,530 | ₩57,297 | ₩57,893 | -0.08% | 1.7만 |
|---|
| 2025.11.14 | ₩56,733 | ₩58,477 | ₩56,653 | ₩57,927 | +2.10% | 7.1천 |
|---|
| 2025.11.13 | ₩58,772 | ₩58,933 | ₩57,686 | ₩57,858 | -1.55% | 6.2천 |
|---|
| 2025.11.12 | ₩59,402 | ₩59,710 | ₩58,758 | ₩59,089 | -0.53% | 6.2천 |
|---|
| 2025.11.11 | ₩58,155 | ₩59,134 | ₩58,048 | ₩59,134 | +1.68% | 6.6천 |
|---|
| 2025.11.10 | ₩58,088 | ₩58,222 | ₩57,216 | ₩57,747 | -0.59% | 1.4만 |
|---|
| 2025.11.07 | ₩56,774 | ₩57,105 | ₩55,781 | ₩57,105 | +0.58% | 1.3만 |
|---|
| 2025.11.06 | ₩57,940 | ₩57,940 | ₩56,717 | ₩57,441 | -0.86% | 4.7천 |
|---|
| 2025.11.05 | ₩56,760 | ₩58,007 | ₩56,666 | ₩57,860 | +1.94% | 6.5천 |
|---|
| 2025.11.04 | ₩57,538 | ₩58,255 | ₩57,149 | ₩57,223 | -0.55% | 5.5천 |
|---|
| 2025.11.03 | ₩59,482 | ₩59,937 | ₩57,793 | ₩58,844 | -1.07% | 2.9만 |
|---|
| 2025.10.31 | ₩59,603 | ₩60,971 | ₩59,603 | ₩60,924 | +2.22% | 1.5만 |
|---|
| 2025.10.30 | ₩59,536 | ₩60,287 | ₩59,335 | ₩59,616 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩59,469 | ₩59,751 | ₩58,463 | ₩58,691 | -1.31% | 1만 |
|---|
| 2025.10.28 | ₩59,590 | ₩59,590 | ₩58,825 | ₩59,456 | -0.23% | 5.1천 |
|---|
| 2025.10.27 | ₩59,429 | ₩60,059 | ₩59,040 | ₩59,724 | +0.50% | 9.4천 |
|---|
| 2025.10.24 | ₩58,812 | ₩58,992 | ₩58,544 | ₩58,604 | -0.35% | 4.8천 |
|---|
| 2025.10.23 | ₩57,444 | ₩58,329 | ₩57,362 | ₩58,175 | +1.27% | 5천 |
|---|
| 2025.10.22 | ₩59,107 | ₩59,107 | ₩57,122 | ₩57,609 | -2.53% | 8.7천 |
|---|
| 2025.10.21 | ₩59,683 | ₩59,877 | ₩59,174 | ₩59,262 | -0.71% | 1.1만 |
|---|
| 2025.10.20 | ₩57,820 | ₩59,858 | ₩57,820 | ₩59,724 | +3.29% | 8.8천 |
|---|
| 2025.10.17 | ₩57,498 | ₩58,195 | ₩56,841 | ₩57,273 | -0.39% | 7.8천 |
|---|
| 2025.10.16 | ₩57,913 | ₩59,388 | ₩57,525 | ₩57,663 | -0.43% | 2만 |
|---|
| 2025.10.15 | ₩55,694 | ₩56,908 | ₩55,694 | ₩56,814 | +2.01% | 1.6만 |
|---|
| 2025.10.14 | ₩54,280 | ₩55,647 | ₩53,864 | ₩55,060 | +1.44% | 1.4만 |
|---|
| 2025.10.13 | ₩55,486 | ₩55,728 | ₩55,004 | ₩55,004 | -0.87% | 1.7만 |
|---|
| 2025.10.10 | ₩56,894 | ₩56,894 | ₩54,655 | ₩54,962 | -3.40% | 6.7천 |
|---|