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 | ₩88,769 | ₩92,030 | ₩88,662 | ₩91,869 | +3.49% | 2.4만 |
| 2026.10.08 | ₩87,754 | ₩87,967 | ₩86,441 | ₩87,967 | +0.24% | 2.5만 |
| 2026.10.07 | ₩89,143 | ₩91,108 | ₩87,767 | ₩89,330 | +0.21% | 13.1만 |
| 2026.10.06 | ₩98,056 | ₩99,140 | ₩90,186 | ₩90,333 | -7.88% | 8.6만 |
| 2026.10.05 | ₩93,459 | ₩96,800 | ₩93,272 | ₩96,613 | +3.37% | 6.2만 |
| 2026.10.02 | ₩92,871 | ₩93,148 | ₩91,829 | ₩93,033 | +0.17% | 1.7만 |
| 2026.10.01 | ₩93,793 | ₩94,542 | ₩91,843 | ₩91,909 | -2.01% | 4.6만 |
| 2026.09.30 | ₩94,007 | ₩95,003 | ₩93,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,181 |
| +0.18% |
| 1.6만 |
| 2026.09.29 | ₩93,433 | ₩95,010 | ₩92,564 | ₩94,010 | +0.62% | 1.9만 |
|---|
| 2026.09.28 | ₩93,393 | ₩94,625 | ₩92,845 | ₩93,944 | +0.59% | 9.1만 |
|---|
| 2026.09.25 | ₩94,515 | ₩94,649 | ₩92,644 | ₩93,815 | -0.74% | 7.7만 |
|---|
| 2026.09.24 | ₩89,972 | ₩94,161 | ₩89,972 | ₩93,872 | +4.34% | 1.3만 |
|---|
| 2026.09.23 | ₩92,297 | ₩92,684 | ₩90,373 | ₩90,545 | -1.90% | 1.9만 |
|---|
| 2026.09.22 | ₩90,506 | ₩92,992 | ₩90,226 | ₩92,580 | +2.29% | 1.9만 |
|---|
| 2026.09.21 | ₩90,105 | ₩90,800 | ₩89,524 | ₩90,338 | +0.26% | 2.5만 |
|---|
| 2026.09.18 | ₩89,477 | ₩89,477 | ₩88,283 | ₩88,726 | -0.84% | 2.5만 |
|---|
| 2026.09.17 | ₩87,072 | ₩89,745 | ₩87,072 | ₩89,424 | +2.70% | 3.2만 |
|---|
| 2026.09.16 | ₩85,722 | ₩86,725 | ₩83,865 | ₩84,961 | -0.89% | 3.3만 |
|---|
| 2026.09.15 | ₩84,734 | ₩85,495 | ₩84,186 | ₩85,057 | +0.38% | 3.3만 |
|---|
| 2026.09.14 | ₩83,264 | ₩85,201 | ₩83,143 | ₩84,946 | +2.02% | 1.1만 |
|---|
| 2026.09.11 | ₩83,611 | ₩83,945 | ₩83,142 | ₩83,142 | -0.56% | 1.8만 |
|---|
| 2026.09.10 | ₩82,849 | ₩83,477 | ₩81,754 | ₩82,809 | -0.05% | 3.3만 |
|---|
| 2026.09.09 | ₩84,587 | ₩84,854 | ₩83,771 | ₩83,856 | -0.86% | 11.6만 |
|---|
| 2026.09.08 | ₩85,255 | ₩85,696 | ₩84,346 | ₩84,775 | -0.56% | 2.7만 |
|---|
| 2026.09.04 | ₩86,337 | ₩86,337 | ₩84,974 | ₩85,869 | -0.54% | 5.3만 |
|---|
| 2026.09.03 | ₩87,580 | ₩87,580 | ₩85,549 | ₩86,818 | -0.87% | 3만 |
|---|
| 2026.09.02 | ₩87,393 | ₩88,622 | ₩86,076 | ₩87,767 | +0.43% | 4.9만 |
|---|
| 2026.09.01 | ₩85,749 | ₩86,858 | ₩85,656 | ₩86,537 | +0.92% | 2.5만 |
|---|
| 2026.08.31 | ₩85,976 | ₩86,244 | ₩84,854 | ₩86,084 | +0.13% | 4.5만 |
|---|
| 2026.08.28 | ₩89,010 | ₩89,010 | ₩86,497 | ₩86,600 | -2.71% | 4만 |
|---|
| 2026.08.27 | ₩89,851 | ₩90,419 | ₩89,678 | ₩89,851 | 0.00% | 2.1만 |
|---|
| 2026.08.26 | ₩90,132 | ₩90,132 | ₩89,397 | ₩89,998 | -0.15% | 2.1만 |
|---|
| 2026.08.25 | ₩88,368 | ₩90,867 | ₩88,368 | ₩90,671 | +2.61% | 4.2만 |
|---|
| 2026.08.24 | ₩88,275 | ₩88,275 | ₩85,562 | ₩87,028 | -1.41% | 4.2만 |
|---|
| 2026.08.21 | ₩87,125 | ₩89,370 | ₩87,112 | ₩89,223 | +2.41% | 4.3만 |
|---|
| 2026.08.20 | ₩87,433 | ₩88,281 | ₩86,257 | ₩86,729 | -0.81% | 3.6만 |
|---|
| 2026.08.19 | ₩83,130 | ₩88,831 | ₩83,130 | ₩88,831 | +6.86% | 5.6만 |
|---|
| 2026.08.18 | ₩78,934 | ₩79,041 | ₩78,012 | ₩78,184 | -0.95% | 6.5천 |
|---|
| 2026.08.17 | ₩77,985 | ₩79,139 | ₩77,892 | ₩78,961 | +1.25% | 6.7천 |
|---|
| 2026.08.14 | ₩78,520 | ₩78,653 | ₩77,317 | ₩77,918 | -0.77% | 1.2만 |
|---|
| 2026.08.13 | ₩80,163 | ₩80,163 | ₩78,907 | ₩78,922 | -1.55% | 1.4만 |
|---|
| 2026.08.12 | ₩79,161 | ₩80,163 | ₩79,041 | ₩79,549 | +0.49% | 7.3천 |
|---|
| 2026.08.11 | ₩79,963 | ₩80,123 | ₩79,442 | ₩79,755 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩77,838 | ₩80,063 | ₩77,838 | ₩79,856 | +2.59% | 3.1만 |
|---|
| 2026.08.07 | ₩76,462 | ₩77,852 | ₩76,275 | ₩77,737 | +1.67% | 4.8만 |
|---|
| 2026.08.06 | ₩74,551 | ₩75,059 | ₩73,883 | ₩74,437 | -0.15% | 4.9천 |
|---|
| 2026.08.05 | ₩75,099 | ₩75,994 | ₩74,878 | ₩75,263 | +0.22% | 1.2만 |
|---|
| 2026.08.04 | ₩74,297 | ₩74,658 | ₩73,535 | ₩74,582 | +0.38% | 1.6만 |
|---|
| 2026.08.03 | ₩72,226 | ₩73,509 | ₩70,930 | ₩73,351 | +1.56% | 4.2만 |
|---|
| 2026.07.31 | ₩73,870 | ₩73,870 | ₩71,825 | ₩72,386 | -2.01% | 7.2천 |
|---|
| 2026.07.30 | ₩71,758 | ₩74,097 | ₩71,736 | ₩74,022 | +3.15% | 1.8만 |
|---|
| 2026.07.29 | ₩72,172 | ₩72,774 | ₩71,397 | ₩71,786 | -0.54% | 1.7만 |
|---|
| 2026.07.28 | ₩71,919 | ₩72,119 | ₩70,823 | ₩72,027 | +0.15% | 8.4천 |
|---|
| 2026.07.27 | ₩72,881 | ₩73,203 | ₩71,745 | ₩71,746 | -1.56% | 1.2만 |
|---|
| 2026.07.24 | ₩73,736 | ₩73,736 | ₩72,025 | ₩72,142 | -2.16% | 1.4만 |
|---|
| 2026.07.23 | ₩72,854 | ₩73,676 | ₩72,854 | ₩73,362 | +0.70% | 8.2천 |
|---|
| 2026.07.22 | ₩73,789 | ₩73,789 | ₩72,921 | ₩73,101 | -0.93% | 1.1만 |
|---|
| 2026.07.21 | ₩70,823 | ₩73,302 | ₩70,823 | ₩73,302 | +3.50% | 2만 |
|---|
| 2026.07.20 | ₩73,709 | ₩73,709 | ₩71,504 | ₩71,590 | -2.88% | 1.3만 |
|---|
| 2026.07.17 | ₩72,734 | ₩73,723 | ₩72,052 | ₩73,390 | +0.90% | 2.5만 |
|---|
| 2026.07.16 | ₩74,832 | ₩74,832 | ₩72,969 | ₩73,634 | -1.60% | 2.8만 |
|---|
| 2026.07.15 | ₩74,311 | ₩75,433 | ₩74,067 | ₩74,822 | +0.69% | 2.2만 |
|---|
| 2026.07.14 | ₩74,765 | ₩74,858 | ₩74,043 | ₩74,518 | -0.33% | 4.1만 |
|---|
| 2026.07.13 | ₩74,992 | ₩74,992 | ₩73,642 | ₩74,311 | -0.91% | 11.9만 |
|---|
| 2026.07.10 | ₩78,493 | ₩78,493 | ₩74,858 | ₩75,700 | -3.56% | 3.4만 |
|---|
| 2026.07.09 | ₩76,702 | ₩79,034 | ₩76,702 | ₩78,223 | +1.98% | 1.7만 |
|---|
| 2026.07.08 | ₩76,342 | ₩77,264 | ₩75,448 | ₩76,628 | +0.37% | 2.3만 |
|---|
| 2026.07.07 | ₩79,175 | ₩79,188 | ₩76,943 | ₩77,928 | -1.57% | 2.3만 |
|---|
| 2026.07.06 | ₩78,039 | ₩79,482 | ₩77,063 | ₩78,609 | +0.73% | 4.6만 |
|---|
| 2026.07.02 | ₩78,025 | ₩78,894 | ₩77,317 | ₩78,039 | +0.02% | 4.8만 |
|---|
| 2026.07.01 | ₩76,155 | ₩77,491 | ₩75,780 | ₩77,210 | +1.39% | 5.1만 |
|---|
| 2026.06.30 | ₩76,368 | ₩76,489 | ₩75,420 | ₩75,946 | -0.55% | 6.8만 |
|---|
| 2026.06.29 | ₩75,647 | ₩76,328 | ₩74,832 | ₩76,328 | +0.90% | 11.3만 |
|---|
| 2026.06.26 | ₩73,295 | ₩75,861 | ₩73,295 | ₩75,194 | +2.59% | 5.2만 |
|---|
| 2026.06.25 | ₩72,694 | ₩74,484 | ₩72,613 | ₩73,435 | +1.02% | 11.7만 |
|---|
| 2026.06.24 | ₩70,662 | ₩72,835 | ₩70,662 | ₩71,864 | +1.70% | 6.4만 |
|---|
| 2026.06.23 | ₩68,551 | ₩70,783 | ₩68,551 | ₩69,791 | +1.81% | 5.5만 |
|---|
| 2026.06.22 | ₩70,983 | ₩71,825 | ₩68,796 | ₩69,166 | -2.56% | 6.8만 |
|---|
| 2026.06.18 | ₩69,540 | ₩69,580 | ₩68,725 | ₩69,580 | +0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩68,003 | ₩70,008 | ₩68,003 | ₩68,551 | +0.81% | 1.6만 |
|---|
| 2026.06.16 | ₩67,175 | ₩67,656 | ₩66,674 | ₩66,827 | -0.52% | 7.2천 |
|---|
| 2026.06.15 | ₩66,400 | ₩67,242 | ₩65,925 | ₩66,948 | +0.83% | 1.2만 |
|---|
| 2026.06.12 | ₩65,865 | ₩66,239 | ₩65,184 | ₩65,415 | -0.68% | 2.5만 |
|---|
| 2026.06.11 | ₩64,155 | ₩65,651 | ₩64,048 | ₩65,651 | +2.33% | 7.6천 |
|---|
| 2026.06.10 | ₩65,157 | ₩65,852 | ₩63,901 | ₩64,032 | -1.73% | 1.4만 |
|---|
| 2026.06.09 | ₩64,623 | ₩65,344 | ₩63,086 | ₩65,344 | +1.12% | 9.2천 |
|---|
| 2026.06.08 | ₩64,663 | ₩64,749 | ₩63,834 | ₩63,847 | -1.26% | 1.1만 |
|---|
| 2026.06.05 | ₩67,389 | ₩67,389 | ₩64,395 | ₩64,895 | -3.70% | 6.4천 |
|---|
| 2026.06.04 | ₩65,892 | ₩68,685 | ₩65,892 | ₩67,763 | +2.84% | 2.9만 |
|---|
| 2026.06.03 | ₩63,981 | ₩65,488 | ₩63,981 | ₩65,488 | +2.36% | 5.5천 |
|---|
| 2026.06.02 | ₩64,462 | ₩64,463 | ₩63,714 | ₩64,211 | -0.39% | 1.4만 |
|---|
| 2026.06.01 | ₩65,932 | ₩65,932 | ₩64,462 | ₩64,850 | -1.64% | 9.3천 |
|---|
| 2026.05.29 | ₩66,159 | ₩66,694 | ₩65,865 | ₩66,390 | +0.35% | 6.7만 |
|---|
| 2026.05.28 | ₩64,135 | ₩66,293 | ₩64,135 | ₩66,163 | +3.16% | 1.4만 |
|---|
| 2026.05.27 | ₩63,179 | ₩64,676 | ₩63,179 | ₩64,088 | +1.44% | 1.9만 |
|---|
| 2026.05.26 | ₩62,645 | ₩63,043 | ₩62,150 | ₩62,828 | +0.29% | 5.2천 |
|---|
| 2026.05.22 | ₩62,190 | ₩62,538 | ₩62,184 | ₩62,190 | 0.00% | 3천 |
|---|
| 2026.05.21 | ₩60,667 | ₩62,137 | ₩60,373 | ₩61,955 | +2.12% | 5천 |
|---|
| 2026.05.20 | ₩59,184 | ₩60,833 | ₩59,184 | ₩60,833 | +2.79% | 2.9천 |
|---|
| 2026.05.19 | ₩58,796 | ₩58,970 | ₩58,329 | ₩58,661 | -0.23% | 4.5천 |
|---|
| 2026.05.18 | ₩59,464 | ₩59,905 | ₩58,730 | ₩58,808 | -1.10% | 1.1만 |
|---|
| 2026.05.15 | ₩60,640 | ₩60,640 | ₩59,191 | ₩59,217 | -2.35% | 5.2천 |
|---|
| 2026.05.14 | ₩62,110 | ₩62,110 | ₩60,921 | ₩60,921 | -1.91% | 4.8천 |
|---|
| 2026.05.13 | ₩62,525 | ₩62,525 | ₩61,496 | ₩61,669 | -1.37% | 7.8천 |
|---|
| 2026.05.12 | ₩61,509 | ₩62,658 | ₩61,509 | ₩62,519 | +1.64% | 8.9천 |
|---|
| 2026.05.11 | ₩62,458 | ₩63,273 | ₩61,616 | ₩61,822 | -1.02% | 1.1만 |
|---|
| 2026.05.08 | ₩61,790 | ₩62,598 | ₩61,696 | ₩61,990 | +0.32% | 7.1천 |
|---|
| 2026.05.07 | ₩62,765 | ₩62,765 | ₩61,088 | ₩61,946 | -1.31% | 7.7천 |
|---|
| 2026.05.06 | ₩61,656 | ₩62,784 | ₩61,155 | ₩62,784 | +1.83% | 6.5천 |
|---|
| 2026.05.05 | ₩61,883 | ₩61,990 | ₩60,333 | ₩60,868 | -1.64% | 6.7천 |
|---|
| 2026.05.04 | ₩60,600 | ₩61,977 | ₩60,600 | ₩61,888 | +2.13% | 5.8천 |
|---|
| 2026.05.01 | ₩60,079 | ₩60,781 | ₩60,079 | ₩60,690 | +1.02% | 9.7천 |
|---|
| 2026.04.30 | ₩58,997 | ₩60,921 | ₩58,997 | ₩60,588 | +2.70% | 3.8천 |
|---|
| 2026.04.29 | ₩59,384 | ₩59,384 | ₩58,329 | ₩58,723 | -1.11% | 3.8천 |
|---|
| 2026.04.28 | ₩61,041 | ₩61,041 | ₩59,958 | ₩59,958 | -1.78% | 4.3천 |
|---|
| 2026.04.27 | ₩61,415 | ₩62,077 | ₩60,707 | ₩60,862 | -0.90% | 5.7천 |
|---|
| 2026.04.24 | ₩61,763 | ₩62,030 | ₩60,934 | ₩61,429 | -0.54% | 6.6천 |
|---|
| 2026.04.23 | ₩63,393 | ₩63,393 | ₩61,502 | ₩61,683 | -2.70% | 4.1천 |
|---|
| 2026.04.22 | ₩63,941 | ₩63,941 | ₩63,113 | ₩63,489 | -0.71% | 3.5천 |
|---|
| 2026.04.21 | ₩63,981 | ₩63,988 | ₩63,119 | ₩63,155 | -1.29% | 4.2천 |
|---|
| 2026.04.20 | ₩63,113 | ₩63,841 | ₩63,113 | ₩63,635 | +0.83% | 3.8천 |
|---|
| 2026.04.17 | ₩62,805 | ₩63,754 | ₩62,805 | ₩63,193 | +0.62% | 2.8천 |
|---|
| 2026.04.16 | ₩62,698 | ₩62,698 | ₩61,609 | ₩61,749 | -1.51% | 4.3천 |
|---|
| 2026.04.15 | ₩62,484 | ₩63,059 | ₩62,351 | ₩62,672 | +0.30% | 4.3천 |
|---|
| 2026.04.14 | ₩61,211 | ₩62,224 | ₩61,048 | ₩62,057 | +1.38% | 5.3천 |
|---|
| 2026.04.13 | ₩58,569 | ₩60,012 | ₩58,569 | ₩59,872 | +2.22% | 4.9천 |
|---|
| 2026.04.10 | ₩59,732 | ₩59,732 | ₩58,576 | ₩58,663 | -1.79% | 3.5천 |
|---|
| 2026.04.09 | ₩59,825 | ₩59,865 | ₩59,077 | ₩59,637 | -0.31% | 5.3천 |
|---|
| 2026.04.08 | ₩60,908 | ₩60,908 | ₩60,174 | ₩60,174 | -1.20% | 1.8천 |
|---|
| 2026.04.07 | ₩58,035 | ₩58,804 | ₩57,674 | ₩58,804 | +1.33% | 4.9천 |
|---|
| 2026.04.06 | ₩59,197 | ₩59,277 | ₩58,730 | ₩58,863 | -0.56% | 5.8천 |
|---|
| 2026.04.02 | ₩57,607 | ₩59,097 | ₩57,607 | ₩59,052 | +2.51% | 4.3천 |
|---|
| 2026.04.01 | ₩58,783 | ₩59,972 | ₩58,783 | ₩59,050 | +0.45% | 1.3만 |
|---|
| 2026.03.31 | ₩56,271 | ₩58,456 | ₩56,271 | ₩58,456 | +3.88% | 2.8천 |
|---|
| 2026.03.30 | ₩55,603 | ₩56,070 | ₩55,001 | ₩55,317 | -0.51% | 5.5천 |
|---|
| 2026.03.27 | ₩57,660 | ₩57,660 | ₩55,362 | ₩55,452 | -3.83% | 5.8천 |
|---|
| 2026.03.26 | ₩57,754 | ₩58,743 | ₩57,754 | ₩57,893 | +0.24% | 1.5만 |
|---|
| 2026.03.25 | ₩58,595 | ₩58,993 | ₩58,595 | ₩58,762 | +0.29% | 2.7천 |
|---|
| 2026.03.24 | ₩56,311 | ₩57,099 | ₩56,311 | ₩56,836 | +0.93% | 6.4천 |
|---|
| 2026.03.23 | ₩57,380 | ₩57,821 | ₩57,019 | ₩57,163 | -0.38% | 7.5천 |
|---|
| 2026.03.20 | ₩57,380 | ₩57,727 | ₩56,378 | ₩56,787 | -1.03% | 9.1천 |
|---|
| 2026.03.19 | ₩56,992 | ₩58,008 | ₩56,725 | ₩57,954 | +1.69% | 6.3만 |
|---|
| 2026.03.18 | ₩58,556 | ₩58,556 | ₩57,433 | ₩57,433 | -1.92% | 4.7천 |
|---|
| 2026.03.17 | ₩58,395 | ₩59,150 | ₩58,395 | ₩58,755 | +0.62% | 5.5천 |
|---|
| 2026.03.16 | ₩58,195 | ₩58,750 | ₩58,041 | ₩58,359 | +0.28% | 8.4천 |
|---|
| 2026.03.13 | ₩58,636 | ₩58,903 | ₩57,567 | ₩57,786 | -1.45% | 5.1천 |
|---|
| 2026.03.12 | ₩59,718 | ₩59,718 | ₩58,275 | ₩58,275 | -2.42% | 5.3천 |
|---|
| 2026.03.11 | ₩60,574 | ₩60,854 | ₩60,026 | ₩60,133 | -0.73% | 5.5천 |
|---|
| 2026.03.10 | ₩60,814 | ₩61,522 | ₩60,507 | ₩60,579 | -0.39% | 6.8천 |
|---|
| 2026.03.09 | ₩60,093 | ₩61,744 | ₩60,093 | ₩61,744 | +2.75% | 6.8천 |
|---|
| 2026.03.06 | ₩60,133 | ₩60,533 | ₩59,451 | ₩60,404 | +0.45% | 2.7만 |
|---|
| 2026.03.05 | ₩62,324 | ₩62,391 | ₩60,954 | ₩61,162 | -1.87% | 8.6천 |
|---|
| 2026.03.04 | ₩62,271 | ₩63,340 | ₩61,562 | ₩62,895 | +1.00% | 7.3천 |
|---|
| 2026.03.03 | ₩60,934 | ₩61,923 | ₩60,240 | ₩61,347 | +0.68% | 2.9만 |
|---|
| 2026.03.02 | ₩62,805 | ₩63,246 | ₩62,284 | ₩62,968 | +0.26% | 2.5만 |
|---|
| 2026.02.27 | ₩63,233 | ₩63,741 | ₩63,153 | ₩63,694 | +0.73% | 1.1만 |
|---|
| 2026.02.26 | ₩63,072 | ₩63,884 | ₩62,726 | ₩63,884 | +1.29% | 4.5천 |
|---|
| 2026.02.25 | ₩63,994 | ₩64,248 | ₩63,388 | ₩63,388 | -0.95% | 8.3천 |
|---|
| 2026.02.24 | ₩62,712 | ₩63,794 | ₩62,712 | ₩63,481 | +1.23% | 9.7천 |
|---|
| 2026.02.23 | ₩62,645 | ₩62,778 | ₩62,043 | ₩62,571 | -0.12% | 4.5천 |
|---|
| 2026.02.20 | ₩62,725 | ₩63,052 | ₩62,144 | ₩62,649 | -0.12% | 4.6천 |
|---|
| 2026.02.19 | ₩62,337 | ₩63,300 | ₩61,494 | ₩63,146 | +1.30% | 5.1천 |
|---|
| 2026.02.18 | ₩62,257 | ₩62,925 | ₩62,257 | ₩62,737 | +0.77% | 4.8천 |
|---|
| 2026.02.17 | ₩61,309 | ₩61,910 | ₩61,068 | ₩61,892 | +0.95% | 6.8천 |
|---|
| 2026.02.13 | ₩60,854 | ₩62,324 | ₩60,854 | ₩61,216 | +0.60% | 2.6천 |
|---|
| 2026.02.12 | ₩61,736 | ₩61,736 | ₩60,174 | ₩60,682 | -1.71% | 5.9천 |
|---|
| 2026.02.11 | ₩61,736 | ₩61,910 | ₩60,533 | ₩61,681 | -0.09% | 7.9천 |
|---|
| 2026.02.10 | ₩61,763 | ₩62,672 | ₩61,763 | ₩61,922 | +0.26% | 9.6천 |
|---|
| 2026.02.09 | ₩61,843 | ₩61,843 | ₩61,402 | ₩61,729 | -0.18% | 1.4만 |
|---|
| 2026.02.06 | ₩61,268 | ₩61,736 | ₩60,467 | ₩61,643 | +0.61% | 7.6천 |
|---|
| 2026.02.05 | ₩62,805 | ₩62,805 | ₩60,240 | ₩60,270 | -4.04% | 1.8만 |
|---|
| 2026.02.04 | ₩63,393 | ₩63,393 | ₩61,656 | ₩62,526 | -1.37% | 8천 |
|---|
| 2026.02.03 | ₩64,101 | ₩64,556 | ₩63,032 | ₩63,485 | -0.96% | 3.7천 |
|---|
| 2026.02.02 | ₩63,460 | ₩64,155 | ₩63,086 | ₩64,044 | +0.92% | 5.3천 |
|---|
| 2026.01.30 | ₩64,168 | ₩64,556 | ₩63,340 | ₩63,725 | -0.69% | 1.4만 |
|---|
| 2026.01.29 | ₩64,302 | ₩64,724 | ₩64,035 | ₩64,724 | +0.66% | 5.2천 |
|---|
| 2026.01.28 | ₩65,237 | ₩65,291 | ₩64,302 | ₩64,302 | -1.43% | 6.3천 |
|---|
| 2026.01.27 | ₩66,146 | ₩66,787 | ₩65,531 | ₩65,713 | -0.65% | 7천 |
|---|
| 2026.01.26 | ₩66,106 | ₩66,226 | ₩65,344 | ₩65,891 | -0.33% | 4.6천 |
|---|
| 2026.01.23 | ₩67,161 | ₩67,175 | ₩65,932 | ₩66,147 | -1.51% | 6.2천 |
|---|
| 2026.01.22 | ₩66,814 | ₩68,712 | ₩66,814 | ₩67,600 | +1.18% | 1.4만 |
|---|
| 2026.01.21 | ₩64,930 | ₩66,607 | ₩64,930 | ₩66,493 | +2.41% | 1.2만 |
|---|
| 2026.01.20 | ₩62,391 | ₩64,676 | ₩62,124 | ₩64,676 | +3.66% | 1.6만 |
|---|
| 2026.01.16 | ₩64,115 | ₩64,442 | ₩63,754 | ₩63,888 | -0.35% | 5.9천 |
|---|
| 2026.01.15 | ₩64,382 | ₩64,569 | ₩63,834 | ₩63,938 | -0.69% | 4천 |
|---|
| 2026.01.14 | ₩64,248 | ₩64,643 | ₩63,888 | ₩64,640 | +0.61% | 4.3천 |
|---|
| 2026.01.13 | ₩63,313 | ₩64,048 | ₩63,233 | ₩63,878 | +0.89% | 3.6만 |
|---|
| 2026.01.12 | ₩63,366 | ₩63,540 | ₩62,364 | ₩63,300 | -0.11% | 5.9천 |
|---|
| 2026.01.09 | ₩64,008 | ₩64,542 | ₩63,280 | ₩63,292 | -1.12% | 2.8천 |
|---|
| 2026.01.08 | ₩60,894 | ₩64,510 | ₩60,894 | ₩63,473 | +4.24% | 9.7천 |
|---|
| 2026.01.07 | ₩63,767 | ₩65,371 | ₩63,767 | ₩65,050 | +2.01% | 1.1만 |
|---|
| 2026.01.06 | ₩62,124 | ₩64,141 | ₩62,017 | ₩63,914 | +2.88% | 1.1만 |
|---|
| 2026.01.05 | ₩61,055 | ₩61,442 | ₩60,293 | ₩61,334 | +0.46% | 8.8천 |
|---|
| 2026.01.02 | ₩61,162 | ₩61,188 | ₩60,480 | ₩61,023 | -0.23% | 1.5만 |
|---|
| 2025.12.31 | ₩60,807 | ₩61,081 | ₩60,687 | ₩60,742 | -0.11% | 5.8천 |
|---|
| 2025.12.30 | ₩61,643 | ₩61,643 | ₩60,814 | ₩60,948 | -1.13% | 8.6천 |
|---|
| 2025.12.29 | ₩62,551 | ₩62,712 | ₩62,244 | ₩62,364 | -0.30% | 6.1천 |
|---|
| 2025.12.26 | ₩63,380 | ₩63,380 | ₩62,979 | ₩63,078 | -0.48% | 3.6천 |
|---|
| 2025.12.24 | ₩63,487 | ₩63,674 | ₩63,233 | ₩63,668 | +0.29% | 5.6천 |
|---|
| 2025.12.23 | ₩63,954 | ₩63,954 | ₩63,320 | ₩63,440 | -0.80% | 5.8천 |
|---|
| 2025.12.22 | ₩62,832 | ₩64,262 | ₩62,832 | ₩64,115 | +2.04% | 1.4만 |
|---|
| 2025.12.19 | ₩61,656 | ₩63,086 | ₩61,656 | ₩62,939 | +2.08% | 1.1만 |
|---|
| 2025.12.18 | ₩61,415 | ₩61,749 | ₩61,068 | ₩61,154 | -0.43% | 2.7천 |
|---|
| 2025.12.17 | ₩61,883 | ₩62,237 | ₩60,934 | ₩60,968 | -1.48% | 3.2천 |
|---|
| 2025.12.16 | ₩62,402 | ₩62,402 | ₩61,255 | ₩61,780 | -1.00% | 8.7천 |
|---|
| 2025.12.15 | ₩62,872 | ₩63,313 | ₩62,337 | ₩62,513 | -0.57% | 9.4천 |
|---|
| 2025.12.12 | ₩63,273 | ₩63,273 | ₩62,297 | ₩62,562 | -1.12% | 13.3만 |
|---|
| 2025.12.11 | ₩63,393 | ₩63,527 | ₩62,845 | ₩63,036 | -0.56% | 1.6만 |
|---|
| 2025.12.10 | ₩62,752 | ₩63,611 | ₩62,725 | ₩63,357 | +0.96% | 4.1천 |
|---|
| 2025.12.09 | ₩63,233 | ₩63,340 | ₩62,996 | ₩62,996 | -0.37% | 6.4천 |
|---|
| 2025.12.08 | ₩63,700 | ₩63,901 | ₩63,440 | ₩63,635 | -0.10% | 6.4천 |
|---|
| 2025.12.05 | ₩63,139 | ₩63,473 | ₩62,484 | ₩62,643 | -0.79% | 6.3천 |
|---|
| 2025.12.04 | ₩62,164 | ₩63,113 | ₩61,770 | ₩62,766 | +0.97% | 8.9천 |
|---|
| 2025.12.03 | ₩60,280 | ₩62,364 | ₩60,280 | ₩62,193 | +3.17% | 1.1만 |
|---|
| 2025.12.02 | ₩60,574 | ₩60,961 | ₩60,186 | ₩60,310 | -0.43% | 1.7만 |
|---|
| 2025.12.01 | ₩61,135 | ₩61,512 | ₩60,293 | ₩60,455 | -1.11% | 1.4만 |
|---|
| 2025.11.28 | ₩62,030 | ₩62,124 | ₩61,656 | ₩61,979 | -0.08% | 2.2천 |
|---|
| 2025.11.26 | ₩61,228 | ₩62,050 | ₩60,961 | ₩61,867 | +1.04% | 4.9천 |
|---|
| 2025.11.25 | ₩60,133 | ₩61,202 | ₩60,133 | ₩61,202 | +1.78% | 2.9천 |
|---|
| 2025.11.24 | ₩58,676 | ₩60,133 | ₩58,544 | ₩60,043 | +2.33% | 4.7천 |
|---|
| 2025.11.21 | ₩56,444 | ₩58,663 | ₩56,444 | ₩58,302 | +3.29% | 3.6천 |
|---|
| 2025.11.20 | ₩58,354 | ₩58,489 | ₩56,150 | ₩56,386 | -3.37% | 5.5천 |
|---|
| 2025.11.19 | ₩57,300 | ₩57,701 | ₩56,845 | ₩56,845 | -0.79% | 6.1천 |
|---|
| 2025.11.18 | ₩56,852 | ₩57,660 | ₩56,645 | ₩57,524 | +1.18% | 6.8천 |
|---|
| 2025.11.17 | ₩57,741 | ₩58,329 | ₩57,099 | ₩57,694 | -0.08% | 1.7만 |
|---|
| 2025.11.14 | ₩56,538 | ₩58,275 | ₩56,458 | ₩57,727 | +2.10% | 7.1천 |
|---|
| 2025.11.13 | ₩58,569 | ₩58,730 | ₩57,487 | ₩57,659 | -1.55% | 6.2천 |
|---|
| 2025.11.12 | ₩59,197 | ₩59,505 | ₩58,556 | ₩58,886 | -0.53% | 6.2천 |
|---|
| 2025.11.11 | ₩57,954 | ₩58,930 | ₩57,848 | ₩58,930 | +1.68% | 6.6천 |
|---|
| 2025.11.10 | ₩57,888 | ₩58,021 | ₩57,019 | ₩57,548 | -0.59% | 1.4만 |
|---|
| 2025.11.07 | ₩56,578 | ₩56,908 | ₩55,589 | ₩56,908 | +0.58% | 1.3만 |
|---|
| 2025.11.06 | ₩57,741 | ₩57,741 | ₩56,522 | ₩57,244 | -0.86% | 4.7천 |
|---|
| 2025.11.05 | ₩56,565 | ₩57,807 | ₩56,471 | ₩57,660 | +1.94% | 6.5천 |
|---|
| 2025.11.04 | ₩57,340 | ₩58,055 | ₩56,952 | ₩57,026 | -0.55% | 5.5천 |
|---|
| 2025.11.03 | ₩59,277 | ₩59,730 | ₩57,594 | ₩58,641 | -1.07% | 2.9만 |
|---|
| 2025.10.31 | ₩59,398 | ₩60,761 | ₩59,398 | ₩60,714 | +2.22% | 1.5만 |
|---|
| 2025.10.30 | ₩59,331 | ₩60,079 | ₩59,130 | ₩59,411 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩59,264 | ₩59,545 | ₩58,262 | ₩58,489 | -1.31% | 1만 |
|---|
| 2025.10.28 | ₩59,384 | ₩59,384 | ₩58,623 | ₩59,251 | -0.23% | 5.1천 |
|---|
| 2025.10.27 | ₩59,224 | ₩59,852 | ₩58,836 | ₩59,518 | +0.50% | 9.4천 |
|---|
| 2025.10.24 | ₩58,609 | ₩58,788 | ₩58,342 | ₩58,402 | -0.35% | 4.8천 |
|---|
| 2025.10.23 | ₩57,246 | ₩58,128 | ₩57,165 | ₩57,975 | +1.27% | 5천 |
|---|
| 2025.10.22 | ₩58,903 | ₩58,903 | ₩56,926 | ₩57,411 | -2.53% | 8.7천 |
|---|
| 2025.10.21 | ₩59,478 | ₩59,670 | ₩58,970 | ₩59,058 | -0.71% | 1.1만 |
|---|
| 2025.10.20 | ₩57,620 | ₩59,652 | ₩57,620 | ₩59,518 | +3.29% | 8.8천 |
|---|
| 2025.10.17 | ₩57,300 | ₩57,995 | ₩56,645 | ₩57,075 | -0.39% | 7.8천 |
|---|
| 2025.10.16 | ₩57,714 | ₩59,184 | ₩57,326 | ₩57,464 | -0.43% | 2만 |
|---|
| 2025.10.15 | ₩55,502 | ₩56,712 | ₩55,502 | ₩56,618 | +2.01% | 1.6만 |
|---|
| 2025.10.14 | ₩54,093 | ₩55,456 | ₩53,678 | ₩54,870 | +1.44% | 1.4만 |
|---|
| 2025.10.13 | ₩55,295 | ₩55,536 | ₩54,814 | ₩54,814 | -0.87% | 1.7만 |
|---|
| 2025.10.10 | ₩56,698 | ₩56,698 | ₩54,467 | ₩54,773 | -3.40% | 6.7천 |
|---|