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 | ₩88,862 | ₩92,126 | ₩88,755 | ₩91,966 | +3.49% | 2.4만 |
| 2026.10.08 | ₩87,845 | ₩88,059 | ₩86,532 | ₩88,059 | +0.24% | 2.5만 |
| 2026.10.07 | ₩89,237 | ₩91,203 | ₩87,859 | ₩89,424 | +0.21% | 13.1만 |
| 2026.10.06 | ₩98,159 | ₩99,244 | ₩90,280 | ₩90,427 | -7.88% | 8.6만 |
| 2026.10.05 | ₩93,557 | ₩96,902 | ₩93,370 | ₩96,714 | +3.37% | 6.2만 |
| 2026.10.02 | ₩92,969 | ₩93,246 | ₩91,925 | ₩93,131 | +0.17% | 1.7만 |
| 2026.10.01 | ₩93,892 | ₩94,641 | ₩91,939 | ₩92,006 | -2.01% | 4.6만 |
| 2026.09.30 | ₩94,106 | ₩95,102 | ₩94,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,280 |
| +0.18% |
| 1.6만 |
| 2026.09.29 | ₩93,531 | ₩95,109 | ₩92,661 | ₩94,108 | +0.62% | 1.9만 |
|---|
| 2026.09.28 | ₩93,490 | ₩94,724 | ₩92,942 | ₩94,043 | +0.59% | 9.1만 |
|---|
| 2026.09.25 | ₩94,614 | ₩94,748 | ₩92,741 | ₩93,913 | -0.74% | 7.7만 |
|---|
| 2026.09.24 | ₩90,066 | ₩94,260 | ₩90,066 | ₩93,971 | +4.34% | 1.3만 |
|---|
| 2026.09.23 | ₩92,394 | ₩92,781 | ₩90,467 | ₩90,640 | -1.90% | 1.9만 |
|---|
| 2026.09.22 | ₩90,601 | ₩93,089 | ₩90,320 | ₩92,677 | +2.29% | 1.9만 |
|---|
| 2026.09.21 | ₩90,200 | ₩90,895 | ₩89,618 | ₩90,433 | +0.26% | 2.5만 |
|---|
| 2026.09.18 | ₩89,571 | ₩89,571 | ₩88,375 | ₩88,819 | -0.84% | 2.5만 |
|---|
| 2026.09.17 | ₩87,163 | ₩89,839 | ₩87,163 | ₩89,518 | +2.70% | 3.2만 |
|---|
| 2026.09.16 | ₩85,812 | ₩86,815 | ₩83,953 | ₩85,050 | -0.89% | 3.3만 |
|---|
| 2026.09.15 | ₩84,822 | ₩85,585 | ₩84,274 | ₩85,146 | +0.38% | 3.3만 |
|---|
| 2026.09.14 | ₩83,351 | ₩85,290 | ₩83,230 | ₩85,035 | +2.02% | 1.1만 |
|---|
| 2026.09.11 | ₩83,699 | ₩84,033 | ₩83,229 | ₩83,229 | -0.56% | 1.8만 |
|---|
| 2026.09.10 | ₩82,936 | ₩83,565 | ₩81,839 | ₩82,896 | -0.05% | 3.3만 |
|---|
| 2026.09.09 | ₩84,675 | ₩84,943 | ₩83,859 | ₩83,943 | -0.86% | 11.6만 |
|---|
| 2026.09.08 | ₩85,344 | ₩85,785 | ₩84,434 | ₩84,864 | -0.56% | 2.7만 |
|---|
| 2026.09.04 | ₩86,428 | ₩86,428 | ₩85,063 | ₩85,959 | -0.54% | 5.3만 |
|---|
| 2026.09.03 | ₩87,672 | ₩87,672 | ₩85,638 | ₩86,909 | -0.87% | 3만 |
|---|
| 2026.09.02 | ₩87,484 | ₩88,715 | ₩86,167 | ₩87,859 | +0.43% | 4.9만 |
|---|
| 2026.09.01 | ₩85,839 | ₩86,949 | ₩85,745 | ₩86,628 | +0.92% | 2.5만 |
|---|
| 2026.08.31 | ₩86,066 | ₩86,334 | ₩84,943 | ₩86,175 | +0.13% | 4.5만 |
|---|
| 2026.08.28 | ₩89,103 | ₩89,103 | ₩86,588 | ₩86,691 | -2.71% | 4만 |
|---|
| 2026.08.27 | ₩89,946 | ₩90,514 | ₩89,772 | ₩89,946 | 0.00% | 2.1만 |
|---|
| 2026.08.26 | ₩90,227 | ₩90,227 | ₩89,491 | ₩90,093 | -0.15% | 2.1만 |
|---|
| 2026.08.25 | ₩88,461 | ₩90,962 | ₩88,461 | ₩90,766 | +2.61% | 4.2만 |
|---|
| 2026.08.24 | ₩88,367 | ₩88,367 | ₩85,652 | ₩87,119 | -1.41% | 4.2만 |
|---|
| 2026.08.21 | ₩87,217 | ₩89,464 | ₩87,203 | ₩89,317 | +2.41% | 4.3만 |
|---|
| 2026.08.20 | ₩87,524 | ₩88,374 | ₩86,347 | ₩86,819 | -0.81% | 3.6만 |
|---|
| 2026.08.19 | ₩83,217 | ₩88,924 | ₩83,217 | ₩88,924 | +6.86% | 5.6만 |
|---|
| 2026.08.18 | ₩79,017 | ₩79,124 | ₩78,094 | ₩78,266 | -0.95% | 6.5천 |
|---|
| 2026.08.17 | ₩78,067 | ₩79,221 | ₩77,973 | ₩79,044 | +1.25% | 6.7천 |
|---|
| 2026.08.14 | ₩78,602 | ₩78,736 | ₩77,398 | ₩78,000 | -0.77% | 1.2만 |
|---|
| 2026.08.13 | ₩80,247 | ₩80,247 | ₩78,990 | ₩79,005 | -1.55% | 1.4만 |
|---|
| 2026.08.12 | ₩79,244 | ₩80,247 | ₩79,124 | ₩79,632 | +0.49% | 7.3천 |
|---|
| 2026.08.11 | ₩80,047 | ₩80,207 | ₩79,525 | ₩79,838 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩77,920 | ₩80,147 | ₩77,920 | ₩79,940 | +2.59% | 3.1만 |
|---|
| 2026.08.07 | ₩76,542 | ₩77,933 | ₩76,355 | ₩77,818 | +1.67% | 4.8만 |
|---|
| 2026.08.06 | ₩74,629 | ₩75,137 | ₩73,960 | ₩74,515 | -0.15% | 4.9천 |
|---|
| 2026.08.05 | ₩75,178 | ₩76,074 | ₩74,957 | ₩75,342 | +0.22% | 1.2만 |
|---|
| 2026.08.04 | ₩74,375 | ₩74,736 | ₩73,613 | ₩74,660 | +0.38% | 1.6만 |
|---|
| 2026.08.03 | ₩72,302 | ₩73,586 | ₩71,004 | ₩73,428 | +1.56% | 4.2만 |
|---|
| 2026.07.31 | ₩73,947 | ₩73,947 | ₩71,900 | ₩72,462 | -2.01% | 7.2천 |
|---|
| 2026.07.30 | ₩71,833 | ₩74,174 | ₩71,811 | ₩74,099 | +3.15% | 1.8만 |
|---|
| 2026.07.29 | ₩72,248 | ₩72,850 | ₩71,472 | ₩71,862 | -0.54% | 1.7만 |
|---|
| 2026.07.28 | ₩71,994 | ₩72,195 | ₩70,897 | ₩72,102 | +0.15% | 8.4천 |
|---|
| 2026.07.27 | ₩72,957 | ₩73,279 | ₩71,820 | ₩71,821 | -1.56% | 1.2만 |
|---|
| 2026.07.24 | ₩73,813 | ₩73,813 | ₩72,101 | ₩72,217 | -2.16% | 1.4만 |
|---|
| 2026.07.23 | ₩72,930 | ₩73,753 | ₩72,930 | ₩73,439 | +0.70% | 8.2천 |
|---|
| 2026.07.22 | ₩73,867 | ₩73,867 | ₩72,997 | ₩73,178 | -0.93% | 1.1만 |
|---|
| 2026.07.21 | ₩70,897 | ₩73,378 | ₩70,897 | ₩73,378 | +3.50% | 2만 |
|---|
| 2026.07.20 | ₩73,786 | ₩73,786 | ₩71,579 | ₩71,665 | -2.88% | 1.3만 |
|---|
| 2026.07.17 | ₩72,810 | ₩73,800 | ₩72,128 | ₩73,467 | +0.90% | 2.5만 |
|---|
| 2026.07.16 | ₩74,910 | ₩74,910 | ₩73,045 | ₩73,712 | -1.60% | 2.8만 |
|---|
| 2026.07.15 | ₩74,388 | ₩75,512 | ₩74,145 | ₩74,901 | +0.69% | 2.2만 |
|---|
| 2026.07.14 | ₩74,843 | ₩74,937 | ₩74,121 | ₩74,596 | -0.33% | 4.1만 |
|---|
| 2026.07.13 | ₩75,071 | ₩75,071 | ₩73,720 | ₩74,388 | -0.91% | 11.9만 |
|---|
| 2026.07.10 | ₩78,575 | ₩78,575 | ₩74,937 | ₩75,780 | -3.56% | 3.4만 |
|---|
| 2026.07.09 | ₩76,783 | ₩79,117 | ₩76,783 | ₩78,305 | +1.98% | 1.7만 |
|---|
| 2026.07.08 | ₩76,422 | ₩77,345 | ₩75,527 | ₩76,708 | +0.37% | 2.3만 |
|---|
| 2026.07.07 | ₩79,258 | ₩79,271 | ₩77,024 | ₩78,009 | -1.57% | 2.3만 |
|---|
| 2026.07.06 | ₩78,121 | ₩79,565 | ₩77,144 | ₩78,692 | +0.73% | 4.6만 |
|---|
| 2026.07.02 | ₩78,107 | ₩78,977 | ₩77,398 | ₩78,121 | +0.02% | 4.8만 |
|---|
| 2026.07.01 | ₩76,234 | ₩77,572 | ₩75,860 | ₩77,291 | +1.39% | 5.1만 |
|---|
| 2026.06.30 | ₩76,448 | ₩76,569 | ₩75,499 | ₩76,026 | -0.55% | 6.8만 |
|---|
| 2026.06.29 | ₩75,726 | ₩76,408 | ₩74,910 | ₩76,408 | +0.90% | 11.3만 |
|---|
| 2026.06.26 | ₩73,372 | ₩75,940 | ₩73,372 | ₩75,273 | +2.59% | 5.2만 |
|---|
| 2026.06.25 | ₩72,770 | ₩74,562 | ₩72,690 | ₩73,512 | +1.02% | 11.7만 |
|---|
| 2026.06.24 | ₩70,737 | ₩72,912 | ₩70,737 | ₩71,939 | +1.70% | 6.4만 |
|---|
| 2026.06.23 | ₩68,623 | ₩70,857 | ₩68,623 | ₩69,864 | +1.81% | 5.5만 |
|---|
| 2026.06.22 | ₩71,058 | ₩71,900 | ₩68,868 | ₩69,238 | -2.56% | 6.8만 |
|---|
| 2026.06.18 | ₩69,613 | ₩69,653 | ₩68,797 | ₩69,653 | +0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩68,075 | ₩70,081 | ₩68,075 | ₩68,623 | +0.81% | 1.6만 |
|---|
| 2026.06.16 | ₩67,245 | ₩67,727 | ₩66,744 | ₩66,897 | -0.52% | 7.2천 |
|---|
| 2026.06.15 | ₩66,469 | ₩67,312 | ₩65,994 | ₩67,018 | +0.83% | 1.2만 |
|---|
| 2026.06.12 | ₩65,934 | ₩66,309 | ₩65,252 | ₩65,483 | -0.68% | 2.5만 |
|---|
| 2026.06.11 | ₩64,222 | ₩65,720 | ₩64,115 | ₩65,720 | +2.33% | 7.6천 |
|---|
| 2026.06.10 | ₩65,225 | ₩65,921 | ₩63,968 | ₩64,099 | -1.73% | 1.4만 |
|---|
| 2026.06.09 | ₩64,690 | ₩65,413 | ₩63,152 | ₩65,413 | +1.12% | 9.2천 |
|---|
| 2026.06.08 | ₩64,730 | ₩64,817 | ₩63,901 | ₩63,914 | -1.26% | 1.1만 |
|---|
| 2026.06.05 | ₩67,459 | ₩67,459 | ₩64,463 | ₩64,963 | -3.70% | 6.4천 |
|---|
| 2026.06.04 | ₩65,961 | ₩68,757 | ₩65,961 | ₩67,834 | +2.84% | 2.9만 |
|---|
| 2026.06.03 | ₩64,048 | ₩65,557 | ₩64,048 | ₩65,557 | +2.36% | 5.5천 |
|---|
| 2026.06.02 | ₩64,530 | ₩64,531 | ₩63,781 | ₩64,278 | -0.39% | 1.4만 |
|---|
| 2026.06.01 | ₩66,001 | ₩66,001 | ₩64,530 | ₩64,918 | -1.64% | 9.3천 |
|---|
| 2026.05.29 | ₩66,229 | ₩66,764 | ₩65,934 | ₩66,460 | +0.35% | 6.7만 |
|---|
| 2026.05.28 | ₩64,202 | ₩66,362 | ₩64,202 | ₩66,233 | +3.16% | 1.4만 |
|---|
| 2026.05.27 | ₩63,246 | ₩64,744 | ₩63,246 | ₩64,155 | +1.44% | 1.9만 |
|---|
| 2026.05.26 | ₩62,710 | ₩63,109 | ₩62,215 | ₩62,894 | +0.29% | 5.2천 |
|---|
| 2026.05.22 | ₩62,256 | ₩62,603 | ₩62,249 | ₩62,256 | 0.00% | 3천 |
|---|
| 2026.05.21 | ₩60,731 | ₩62,202 | ₩60,436 | ₩62,020 | +2.12% | 5천 |
|---|
| 2026.05.20 | ₩59,246 | ₩60,897 | ₩59,246 | ₩60,897 | +2.79% | 2.9천 |
|---|
| 2026.05.19 | ₩58,858 | ₩59,032 | ₩58,390 | ₩58,723 | -0.23% | 4.5천 |
|---|
| 2026.05.18 | ₩59,527 | ₩59,968 | ₩58,791 | ₩58,870 | -1.10% | 1.1만 |
|---|
| 2026.05.15 | ₩60,704 | ₩60,704 | ₩59,253 | ₩59,279 | -2.35% | 5.2천 |
|---|
| 2026.05.14 | ₩62,175 | ₩62,175 | ₩60,985 | ₩60,985 | -1.91% | 4.8천 |
|---|
| 2026.05.13 | ₩62,590 | ₩62,590 | ₩61,560 | ₩61,734 | -1.37% | 7.8천 |
|---|
| 2026.05.12 | ₩61,573 | ₩62,724 | ₩61,573 | ₩62,585 | +1.64% | 8.9천 |
|---|
| 2026.05.11 | ₩62,523 | ₩63,339 | ₩61,680 | ₩61,886 | -1.02% | 1.1만 |
|---|
| 2026.05.08 | ₩61,854 | ₩62,664 | ₩61,761 | ₩62,055 | +0.32% | 7.1천 |
|---|
| 2026.05.07 | ₩62,831 | ₩62,831 | ₩61,152 | ₩62,011 | -1.31% | 7.7천 |
|---|
| 2026.05.06 | ₩61,721 | ₩62,850 | ₩61,219 | ₩62,850 | +1.83% | 6.5천 |
|---|
| 2026.05.05 | ₩61,948 | ₩62,055 | ₩60,396 | ₩60,931 | -1.64% | 6.7천 |
|---|
| 2026.05.04 | ₩60,664 | ₩62,042 | ₩60,664 | ₩61,953 | +2.13% | 5.8천 |
|---|
| 2026.05.01 | ₩60,142 | ₩60,844 | ₩60,142 | ₩60,753 | +1.02% | 9.7천 |
|---|
| 2026.04.30 | ₩59,059 | ₩60,985 | ₩59,059 | ₩60,652 | +2.70% | 3.8천 |
|---|
| 2026.04.29 | ₩59,446 | ₩59,446 | ₩58,390 | ₩58,784 | -1.11% | 3.8천 |
|---|
| 2026.04.28 | ₩61,105 | ₩61,105 | ₩60,020 | ₩60,020 | -1.78% | 4.3천 |
|---|
| 2026.04.27 | ₩61,480 | ₩62,142 | ₩60,771 | ₩60,926 | -0.90% | 5.7천 |
|---|
| 2026.04.24 | ₩61,828 | ₩62,095 | ₩60,998 | ₩61,493 | -0.54% | 6.6천 |
|---|
| 2026.04.23 | ₩63,460 | ₩63,460 | ₩61,567 | ₩61,747 | -2.70% | 4.1천 |
|---|
| 2026.04.22 | ₩64,008 | ₩64,008 | ₩63,179 | ₩63,556 | -0.71% | 3.5천 |
|---|
| 2026.04.21 | ₩64,048 | ₩64,055 | ₩63,185 | ₩63,221 | -1.29% | 4.2천 |
|---|
| 2026.04.20 | ₩63,179 | ₩63,908 | ₩63,179 | ₩63,702 | +0.83% | 3.8천 |
|---|
| 2026.04.17 | ₩62,871 | ₩63,821 | ₩62,871 | ₩63,259 | +0.62% | 2.8천 |
|---|
| 2026.04.16 | ₩62,764 | ₩62,764 | ₩61,674 | ₩61,814 | -1.51% | 4.3천 |
|---|
| 2026.04.15 | ₩62,550 | ₩63,125 | ₩62,416 | ₩62,737 | +0.30% | 4.3천 |
|---|
| 2026.04.14 | ₩61,275 | ₩62,289 | ₩61,112 | ₩62,122 | +1.38% | 5.3천 |
|---|
| 2026.04.13 | ₩58,631 | ₩60,075 | ₩58,631 | ₩59,935 | +2.22% | 4.9천 |
|---|
| 2026.04.10 | ₩59,794 | ₩59,794 | ₩58,637 | ₩58,724 | -1.79% | 3.5천 |
|---|
| 2026.04.09 | ₩59,888 | ₩59,928 | ₩59,139 | ₩59,699 | -0.31% | 5.3천 |
|---|
| 2026.04.08 | ₩60,971 | ₩60,971 | ₩60,237 | ₩60,237 | -1.20% | 1.8천 |
|---|
| 2026.04.07 | ₩58,095 | ₩58,866 | ₩57,734 | ₩58,866 | +1.33% | 4.9천 |
|---|
| 2026.04.06 | ₩59,259 | ₩59,339 | ₩58,791 | ₩58,925 | -0.56% | 5.8천 |
|---|
| 2026.04.02 | ₩57,667 | ₩59,159 | ₩57,667 | ₩59,113 | +2.51% | 4.3천 |
|---|
| 2026.04.01 | ₩58,845 | ₩60,035 | ₩58,845 | ₩59,112 | +0.45% | 1.3만 |
|---|
| 2026.03.31 | ₩56,330 | ₩58,517 | ₩56,330 | ₩58,517 | +3.88% | 2.8천 |
|---|
| 2026.03.30 | ₩55,661 | ₩56,129 | ₩55,059 | ₩55,375 | -0.51% | 5.5천 |
|---|
| 2026.03.27 | ₩57,721 | ₩57,721 | ₩55,420 | ₩55,510 | -3.83% | 5.8천 |
|---|
| 2026.03.26 | ₩57,815 | ₩58,804 | ₩57,815 | ₩57,954 | +0.24% | 1.5만 |
|---|
| 2026.03.25 | ₩58,656 | ₩59,055 | ₩58,656 | ₩58,823 | +0.29% | 2.7천 |
|---|
| 2026.03.24 | ₩56,370 | ₩57,159 | ₩56,370 | ₩56,896 | +0.93% | 6.4천 |
|---|
| 2026.03.23 | ₩57,440 | ₩57,881 | ₩57,079 | ₩57,223 | -0.38% | 7.5천 |
|---|
| 2026.03.20 | ₩57,440 | ₩57,788 | ₩56,437 | ₩56,846 | -1.03% | 9.1천 |
|---|
| 2026.03.19 | ₩57,052 | ₩58,069 | ₩56,785 | ₩58,015 | +1.69% | 6.3만 |
|---|
| 2026.03.18 | ₩58,617 | ₩58,617 | ₩57,493 | ₩57,493 | -1.92% | 4.7천 |
|---|
| 2026.03.17 | ₩58,457 | ₩59,212 | ₩58,457 | ₩58,816 | +0.62% | 5.5천 |
|---|
| 2026.03.16 | ₩58,256 | ₩58,811 | ₩58,102 | ₩58,420 | +0.28% | 8.4천 |
|---|
| 2026.03.13 | ₩58,697 | ₩58,965 | ₩57,627 | ₩57,847 | -1.45% | 5.1천 |
|---|
| 2026.03.12 | ₩59,781 | ₩59,781 | ₩58,336 | ₩58,336 | -2.42% | 5.3천 |
|---|
| 2026.03.11 | ₩60,637 | ₩60,918 | ₩60,089 | ₩60,196 | -0.73% | 5.5천 |
|---|
| 2026.03.10 | ₩60,878 | ₩61,587 | ₩60,570 | ₩60,642 | -0.39% | 6.8천 |
|---|
| 2026.03.09 | ₩60,155 | ₩61,809 | ₩60,155 | ₩61,809 | +2.75% | 6.8천 |
|---|
| 2026.03.06 | ₩60,196 | ₩60,597 | ₩59,513 | ₩60,467 | +0.45% | 2.7만 |
|---|
| 2026.03.05 | ₩62,389 | ₩62,456 | ₩61,018 | ₩61,226 | -1.87% | 8.6천 |
|---|
| 2026.03.04 | ₩62,336 | ₩63,406 | ₩61,627 | ₩62,961 | +1.00% | 7.3천 |
|---|
| 2026.03.03 | ₩60,998 | ₩61,988 | ₩60,303 | ₩61,412 | +0.68% | 2.9만 |
|---|
| 2026.03.02 | ₩62,871 | ₩63,312 | ₩62,349 | ₩63,034 | +0.26% | 2.5만 |
|---|
| 2026.02.27 | ₩63,299 | ₩63,807 | ₩63,219 | ₩63,761 | +0.73% | 1.1만 |
|---|
| 2026.02.26 | ₩63,138 | ₩63,950 | ₩62,792 | ₩63,950 | +1.29% | 4.5천 |
|---|
| 2026.02.25 | ₩64,061 | ₩64,316 | ₩63,454 | ₩63,454 | -0.95% | 8.3천 |
|---|
| 2026.02.24 | ₩62,777 | ₩63,861 | ₩62,777 | ₩63,548 | +1.23% | 9.7천 |
|---|
| 2026.02.23 | ₩62,710 | ₩62,844 | ₩62,108 | ₩62,637 | -0.12% | 4.5천 |
|---|
| 2026.02.20 | ₩62,791 | ₩63,118 | ₩62,209 | ₩62,714 | -0.12% | 4.6천 |
|---|
| 2026.02.19 | ₩62,403 | ₩63,366 | ₩61,559 | ₩63,212 | +1.30% | 5.1천 |
|---|
| 2026.02.18 | ₩62,323 | ₩62,991 | ₩62,323 | ₩62,803 | +0.77% | 4.8천 |
|---|
| 2026.02.17 | ₩61,373 | ₩61,975 | ₩61,132 | ₩61,957 | +0.95% | 6.8천 |
|---|
| 2026.02.13 | ₩60,918 | ₩62,389 | ₩60,918 | ₩61,280 | +0.60% | 2.6천 |
|---|
| 2026.02.12 | ₩61,801 | ₩61,801 | ₩60,237 | ₩60,745 | -1.71% | 5.9천 |
|---|
| 2026.02.11 | ₩61,801 | ₩61,975 | ₩60,597 | ₩61,746 | -0.09% | 7.9천 |
|---|
| 2026.02.10 | ₩61,828 | ₩62,737 | ₩61,828 | ₩61,987 | +0.26% | 9.6천 |
|---|
| 2026.02.09 | ₩61,908 | ₩61,908 | ₩61,466 | ₩61,794 | -0.18% | 1.4만 |
|---|
| 2026.02.06 | ₩61,333 | ₩61,801 | ₩60,530 | ₩61,707 | +0.61% | 7.6천 |
|---|
| 2026.02.05 | ₩62,871 | ₩62,871 | ₩60,303 | ₩60,333 | -4.04% | 1.8만 |
|---|
| 2026.02.04 | ₩63,460 | ₩63,460 | ₩61,721 | ₩62,591 | -1.37% | 8천 |
|---|
| 2026.02.03 | ₩64,169 | ₩64,623 | ₩63,098 | ₩63,552 | -0.96% | 3.7천 |
|---|
| 2026.02.02 | ₩63,526 | ₩64,222 | ₩63,152 | ₩64,111 | +0.92% | 5.3천 |
|---|
| 2026.01.30 | ₩64,235 | ₩64,623 | ₩63,406 | ₩63,791 | -0.69% | 1.4만 |
|---|
| 2026.01.29 | ₩64,369 | ₩64,792 | ₩64,102 | ₩64,792 | +0.66% | 5.2천 |
|---|
| 2026.01.28 | ₩65,306 | ₩65,359 | ₩64,369 | ₩64,369 | -1.43% | 6.3천 |
|---|
| 2026.01.27 | ₩66,215 | ₩66,857 | ₩65,600 | ₩65,782 | -0.65% | 7천 |
|---|
| 2026.01.26 | ₩66,175 | ₩66,295 | ₩65,413 | ₩65,960 | -0.33% | 4.6천 |
|---|
| 2026.01.23 | ₩67,232 | ₩67,245 | ₩66,001 | ₩66,216 | -1.51% | 6.2천 |
|---|
| 2026.01.22 | ₩66,884 | ₩68,784 | ₩66,884 | ₩67,671 | +1.18% | 1.4만 |
|---|
| 2026.01.21 | ₩64,998 | ₩66,677 | ₩64,998 | ₩66,563 | +2.41% | 1.2만 |
|---|
| 2026.01.20 | ₩62,456 | ₩64,744 | ₩62,189 | ₩64,744 | +3.66% | 1.6만 |
|---|
| 2026.01.16 | ₩64,182 | ₩64,510 | ₩63,821 | ₩63,954 | -0.35% | 5.9천 |
|---|
| 2026.01.15 | ₩64,449 | ₩64,637 | ₩63,901 | ₩64,005 | -0.69% | 4천 |
|---|
| 2026.01.14 | ₩64,316 | ₩64,710 | ₩63,954 | ₩64,708 | +0.61% | 4.3천 |
|---|
| 2026.01.13 | ₩63,379 | ₩64,115 | ₩63,299 | ₩63,945 | +0.89% | 3.6만 |
|---|
| 2026.01.12 | ₩63,433 | ₩63,607 | ₩62,430 | ₩63,366 | -0.11% | 5.9천 |
|---|
| 2026.01.09 | ₩64,075 | ₩64,610 | ₩63,346 | ₩63,358 | -1.12% | 2.8천 |
|---|
| 2026.01.08 | ₩60,958 | ₩64,578 | ₩60,958 | ₩63,540 | +4.24% | 9.7천 |
|---|
| 2026.01.07 | ₩63,834 | ₩65,439 | ₩63,834 | ₩65,118 | +2.01% | 1.1만 |
|---|
| 2026.01.06 | ₩62,189 | ₩64,209 | ₩62,082 | ₩63,981 | +2.88% | 1.1만 |
|---|
| 2026.01.05 | ₩61,119 | ₩61,507 | ₩60,356 | ₩61,398 | +0.46% | 8.8천 |
|---|
| 2026.01.02 | ₩61,226 | ₩61,252 | ₩60,543 | ₩61,086 | -0.23% | 1.5만 |
|---|
| 2025.12.31 | ₩60,871 | ₩61,145 | ₩60,751 | ₩60,806 | -0.11% | 5.8천 |
|---|
| 2025.12.30 | ₩61,707 | ₩61,707 | ₩60,878 | ₩61,012 | -1.13% | 8.6천 |
|---|
| 2025.12.29 | ₩62,617 | ₩62,777 | ₩62,309 | ₩62,430 | -0.30% | 6.1천 |
|---|
| 2025.12.26 | ₩63,446 | ₩63,446 | ₩63,045 | ₩63,144 | -0.48% | 3.6천 |
|---|
| 2025.12.24 | ₩63,553 | ₩63,740 | ₩63,299 | ₩63,735 | +0.29% | 5.6천 |
|---|
| 2025.12.23 | ₩64,021 | ₩64,021 | ₩63,386 | ₩63,506 | -0.80% | 5.8천 |
|---|
| 2025.12.22 | ₩62,898 | ₩64,329 | ₩62,898 | ₩64,182 | +2.04% | 1.4만 |
|---|
| 2025.12.19 | ₩61,721 | ₩63,152 | ₩61,721 | ₩63,005 | +2.08% | 1.1만 |
|---|
| 2025.12.18 | ₩61,480 | ₩61,814 | ₩61,132 | ₩61,218 | -0.43% | 2.7천 |
|---|
| 2025.12.17 | ₩61,948 | ₩62,302 | ₩60,998 | ₩61,032 | -1.48% | 3.2천 |
|---|
| 2025.12.16 | ₩62,467 | ₩62,467 | ₩61,319 | ₩61,845 | -1.00% | 8.7천 |
|---|
| 2025.12.15 | ₩62,938 | ₩63,379 | ₩62,403 | ₩62,578 | -0.57% | 9.4천 |
|---|
| 2025.12.12 | ₩63,339 | ₩63,339 | ₩62,363 | ₩62,628 | -1.12% | 13.3만 |
|---|
| 2025.12.11 | ₩63,460 | ₩63,593 | ₩62,911 | ₩63,102 | -0.56% | 1.6만 |
|---|
| 2025.12.10 | ₩62,817 | ₩63,678 | ₩62,791 | ₩63,423 | +0.96% | 4.1천 |
|---|
| 2025.12.09 | ₩63,299 | ₩63,406 | ₩63,062 | ₩63,062 | -0.37% | 6.4천 |
|---|
| 2025.12.08 | ₩63,767 | ₩63,968 | ₩63,506 | ₩63,702 | -0.10% | 6.4천 |
|---|
| 2025.12.05 | ₩63,205 | ₩63,540 | ₩62,550 | ₩62,709 | -0.79% | 6.3천 |
|---|
| 2025.12.04 | ₩62,229 | ₩63,179 | ₩61,834 | ₩62,832 | +0.97% | 8.9천 |
|---|
| 2025.12.03 | ₩60,343 | ₩62,430 | ₩60,343 | ₩62,258 | +3.17% | 1.1만 |
|---|
| 2025.12.02 | ₩60,637 | ₩61,025 | ₩60,249 | ₩60,374 | -0.43% | 1.7만 |
|---|
| 2025.12.01 | ₩61,199 | ₩61,576 | ₩60,356 | ₩60,518 | -1.11% | 1.4만 |
|---|
| 2025.11.28 | ₩62,095 | ₩62,189 | ₩61,721 | ₩62,044 | -0.08% | 2.2천 |
|---|
| 2025.11.26 | ₩61,292 | ₩62,115 | ₩61,025 | ₩61,932 | +1.04% | 4.9천 |
|---|
| 2025.11.25 | ₩60,196 | ₩61,266 | ₩60,196 | ₩61,266 | +1.78% | 2.9천 |
|---|
| 2025.11.24 | ₩58,738 | ₩60,196 | ₩58,605 | ₩60,106 | +2.33% | 4.7천 |
|---|
| 2025.11.21 | ₩56,504 | ₩58,724 | ₩56,504 | ₩58,363 | +3.29% | 3.6천 |
|---|
| 2025.11.20 | ₩58,415 | ₩58,550 | ₩56,209 | ₩56,445 | -3.37% | 5.5천 |
|---|
| 2025.11.19 | ₩57,360 | ₩57,761 | ₩56,905 | ₩56,905 | -0.79% | 6.1천 |
|---|
| 2025.11.18 | ₩56,912 | ₩57,721 | ₩56,704 | ₩57,584 | +1.18% | 6.8천 |
|---|
| 2025.11.17 | ₩57,801 | ₩58,390 | ₩57,159 | ₩57,754 | -0.08% | 1.7만 |
|---|
| 2025.11.14 | ₩56,597 | ₩58,336 | ₩56,517 | ₩57,788 | +2.10% | 7.1천 |
|---|
| 2025.11.13 | ₩58,631 | ₩58,791 | ₩57,547 | ₩57,720 | -1.55% | 6.2천 |
|---|
| 2025.11.12 | ₩59,259 | ₩59,567 | ₩58,617 | ₩58,948 | -0.53% | 6.2천 |
|---|
| 2025.11.11 | ₩58,015 | ₩58,992 | ₩57,908 | ₩58,992 | +1.68% | 6.6천 |
|---|
| 2025.11.10 | ₩57,948 | ₩58,082 | ₩57,079 | ₩57,609 | -0.59% | 1.4만 |
|---|
| 2025.11.07 | ₩56,637 | ₩56,968 | ₩55,647 | ₩56,968 | +0.58% | 1.3만 |
|---|
| 2025.11.06 | ₩57,801 | ₩57,801 | ₩56,581 | ₩57,304 | -0.86% | 4.7천 |
|---|
| 2025.11.05 | ₩56,624 | ₩57,868 | ₩56,530 | ₩57,721 | +1.94% | 6.5천 |
|---|
| 2025.11.04 | ₩57,400 | ₩58,116 | ₩57,012 | ₩57,085 | -0.55% | 5.5천 |
|---|
| 2025.11.03 | ₩59,339 | ₩59,793 | ₩57,654 | ₩58,703 | -1.07% | 2.9만 |
|---|
| 2025.10.31 | ₩59,460 | ₩60,824 | ₩59,460 | ₩60,777 | +2.22% | 1.5만 |
|---|
| 2025.10.30 | ₩59,393 | ₩60,142 | ₩59,192 | ₩59,473 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩59,326 | ₩59,607 | ₩58,323 | ₩58,550 | -1.31% | 1만 |
|---|
| 2025.10.28 | ₩59,446 | ₩59,446 | ₩58,684 | ₩59,313 | -0.23% | 5.1천 |
|---|
| 2025.10.27 | ₩59,286 | ₩59,915 | ₩58,898 | ₩59,580 | +0.50% | 9.4천 |
|---|
| 2025.10.24 | ₩58,671 | ₩58,850 | ₩58,403 | ₩58,463 | -0.35% | 4.8천 |
|---|
| 2025.10.23 | ₩57,306 | ₩58,189 | ₩57,225 | ₩58,035 | +1.27% | 5천 |
|---|
| 2025.10.22 | ₩58,965 | ₩58,965 | ₩56,985 | ₩57,471 | -2.53% | 8.7천 |
|---|
| 2025.10.21 | ₩59,540 | ₩59,733 | ₩59,032 | ₩59,120 | -0.71% | 1.1만 |
|---|
| 2025.10.20 | ₩57,681 | ₩59,714 | ₩57,681 | ₩59,580 | +3.29% | 8.8천 |
|---|
| 2025.10.17 | ₩57,360 | ₩58,055 | ₩56,704 | ₩57,135 | -0.39% | 7.8천 |
|---|
| 2025.10.16 | ₩57,774 | ₩59,246 | ₩57,386 | ₩57,524 | -0.43% | 2만 |
|---|
| 2025.10.15 | ₩55,561 | ₩56,771 | ₩55,561 | ₩56,678 | +2.01% | 1.6만 |
|---|
| 2025.10.14 | ₩54,149 | ₩55,514 | ₩53,735 | ₩54,928 | +1.44% | 1.4만 |
|---|
| 2025.10.13 | ₩55,353 | ₩55,594 | ₩54,872 | ₩54,872 | -0.87% | 1.7만 |
|---|
| 2025.10.10 | ₩56,758 | ₩56,758 | ₩54,524 | ₩54,830 | -3.40% | 6.7천 |
|---|