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 | ₩88,836 | ₩92,098 | ₩88,729 | ₩91,938 | +3.49% | 2.4만 |
| 2026.10.08 | ₩87,819 | ₩88,033 | ₩86,506 | ₩88,033 | +0.24% | 2.5만 |
| 2026.10.07 | ₩89,210 | ₩91,176 | ₩87,833 | ₩89,397 | +0.21% | 13.1만 |
| 2026.10.06 | ₩98,130 | ₩99,214 | ₩90,253 | ₩90,400 | -7.88% | 8.6만 |
| 2026.10.05 | ₩93,529 | ₩96,873 | ₩93,342 | ₩96,685 | +3.37% | 6.2만 |
| 2026.10.02 | ₩92,941 | ₩93,218 | ₩91,898 | ₩93,103 | +0.17% | 1.7만 |
| 2026.10.01 | ₩93,864 | ₩94,613 | ₩91,911 | ₩91,978 | -2.01% | 4.6만 |
| 2026.09.30 | ₩94,078 | ₩95,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,251 |
| +0.18% |
| 1.6만 |
| 2026.09.29 | ₩93,503 | ₩95,081 | ₩92,633 | ₩94,080 | +0.62% | 1.9만 |
|---|
| 2026.09.28 | ₩93,462 | ₩94,695 | ₩92,914 | ₩94,015 | +0.59% | 9.1만 |
|---|
| 2026.09.25 | ₩94,586 | ₩94,720 | ₩92,714 | ₩93,885 | -0.74% | 7.7만 |
|---|
| 2026.09.24 | ₩90,039 | ₩94,231 | ₩90,039 | ₩93,943 | +4.34% | 1.3만 |
|---|
| 2026.09.23 | ₩92,366 | ₩92,754 | ₩90,440 | ₩90,613 | -1.90% | 1.9만 |
|---|
| 2026.09.22 | ₩90,574 | ₩93,061 | ₩90,293 | ₩92,649 | +2.29% | 1.9만 |
|---|
| 2026.09.21 | ₩90,173 | ₩90,868 | ₩89,591 | ₩90,405 | +0.26% | 2.5만 |
|---|
| 2026.09.18 | ₩89,544 | ₩89,544 | ₩88,349 | ₩88,793 | -0.84% | 2.5만 |
|---|
| 2026.09.17 | ₩87,137 | ₩89,812 | ₩87,137 | ₩89,491 | +2.70% | 3.2만 |
|---|
| 2026.09.16 | ₩85,787 | ₩86,789 | ₩83,928 | ₩85,024 | -0.89% | 3.3만 |
|---|
| 2026.09.15 | ₩84,797 | ₩85,559 | ₩84,249 | ₩85,121 | +0.38% | 3.3만 |
|---|
| 2026.09.14 | ₩83,326 | ₩85,265 | ₩83,206 | ₩85,010 | +2.02% | 1.1만 |
|---|
| 2026.09.11 | ₩83,674 | ₩84,008 | ₩83,204 | ₩83,204 | -0.56% | 1.8만 |
|---|
| 2026.09.10 | ₩82,911 | ₩83,540 | ₩81,815 | ₩82,871 | -0.05% | 3.3만 |
|---|
| 2026.09.09 | ₩84,650 | ₩84,917 | ₩83,834 | ₩83,918 | -0.86% | 11.6만 |
|---|
| 2026.09.08 | ₩85,318 | ₩85,760 | ₩84,409 | ₩84,838 | -0.56% | 2.7만 |
|---|
| 2026.09.04 | ₩86,402 | ₩86,402 | ₩85,038 | ₩85,934 | -0.54% | 5.3만 |
|---|
| 2026.09.03 | ₩87,645 | ₩87,645 | ₩85,613 | ₩86,883 | -0.87% | 3만 |
|---|
| 2026.09.02 | ₩87,458 | ₩88,688 | ₩86,141 | ₩87,833 | +0.43% | 4.9만 |
|---|
| 2026.09.01 | ₩85,813 | ₩86,923 | ₩85,720 | ₩86,602 | +0.92% | 2.5만 |
|---|
| 2026.08.31 | ₩86,041 | ₩86,308 | ₩84,917 | ₩86,149 | +0.13% | 4.5만 |
|---|
| 2026.08.28 | ₩89,076 | ₩89,076 | ₩86,562 | ₩86,665 | -2.71% | 4만 |
|---|
| 2026.08.27 | ₩89,919 | ₩90,487 | ₩89,745 | ₩89,919 | 0.00% | 2.1만 |
|---|
| 2026.08.26 | ₩90,200 | ₩90,200 | ₩89,464 | ₩90,066 | -0.15% | 2.1만 |
|---|
| 2026.08.25 | ₩88,434 | ₩90,935 | ₩88,434 | ₩90,738 | +2.61% | 4.2만 |
|---|
| 2026.08.24 | ₩88,341 | ₩88,341 | ₩85,626 | ₩87,093 | -1.41% | 4.2만 |
|---|
| 2026.08.21 | ₩87,191 | ₩89,437 | ₩87,177 | ₩89,290 | +2.41% | 4.3만 |
|---|
| 2026.08.20 | ₩87,498 | ₩88,347 | ₩86,321 | ₩86,793 | -0.81% | 3.6만 |
|---|
| 2026.08.19 | ₩83,192 | ₩88,897 | ₩83,192 | ₩88,897 | +6.86% | 5.6만 |
|---|
| 2026.08.18 | ₩78,993 | ₩79,100 | ₩78,070 | ₩78,243 | -0.95% | 6.5천 |
|---|
| 2026.08.17 | ₩78,044 | ₩79,198 | ₩77,950 | ₩79,020 | +1.25% | 6.7천 |
|---|
| 2026.08.14 | ₩78,579 | ₩78,712 | ₩77,375 | ₩77,977 | -0.77% | 1.2만 |
|---|
| 2026.08.13 | ₩80,223 | ₩80,223 | ₩78,966 | ₩78,981 | -1.55% | 1.4만 |
|---|
| 2026.08.12 | ₩79,220 | ₩80,223 | ₩79,100 | ₩79,608 | +0.49% | 7.3천 |
|---|
| 2026.08.11 | ₩80,023 | ₩80,183 | ₩79,501 | ₩79,814 | -0.26% | 1.6만 |
|---|
| 2026.08.10 | ₩77,897 | ₩80,123 | ₩77,897 | ₩79,916 | +2.59% | 3.1만 |
|---|
| 2026.08.07 | ₩76,519 | ₩77,910 | ₩76,332 | ₩77,795 | +1.67% | 4.8만 |
|---|
| 2026.08.06 | ₩74,607 | ₩75,115 | ₩73,938 | ₩74,493 | -0.15% | 4.9천 |
|---|
| 2026.08.05 | ₩75,155 | ₩76,051 | ₩74,934 | ₩75,320 | +0.22% | 1.2만 |
|---|
| 2026.08.04 | ₩74,353 | ₩74,714 | ₩73,591 | ₩74,638 | +0.38% | 1.6만 |
|---|
| 2026.08.03 | ₩72,280 | ₩73,564 | ₩70,983 | ₩73,406 | +1.56% | 4.2만 |
|---|
| 2026.07.31 | ₩73,925 | ₩73,925 | ₩71,879 | ₩72,440 | -2.01% | 7.2천 |
|---|
| 2026.07.30 | ₩71,812 | ₩74,152 | ₩71,789 | ₩74,077 | +3.15% | 1.8만 |
|---|
| 2026.07.29 | ₩72,226 | ₩72,828 | ₩71,451 | ₩71,840 | -0.54% | 1.7만 |
|---|
| 2026.07.28 | ₩71,972 | ₩72,173 | ₩70,876 | ₩72,081 | +0.15% | 8.4천 |
|---|
| 2026.07.27 | ₩72,935 | ₩73,258 | ₩71,799 | ₩71,800 | -1.56% | 1.2만 |
|---|
| 2026.07.24 | ₩73,791 | ₩73,791 | ₩72,079 | ₩72,196 | -2.16% | 1.4만 |
|---|
| 2026.07.23 | ₩72,909 | ₩73,731 | ₩72,909 | ₩73,417 | +0.70% | 8.2천 |
|---|
| 2026.07.22 | ₩73,845 | ₩73,845 | ₩72,975 | ₩73,156 | -0.93% | 1.1만 |
|---|
| 2026.07.21 | ₩70,876 | ₩73,356 | ₩70,876 | ₩73,356 | +3.50% | 2만 |
|---|
| 2026.07.20 | ₩73,764 | ₩73,764 | ₩71,558 | ₩71,643 | -2.88% | 1.3만 |
|---|
| 2026.07.17 | ₩72,788 | ₩73,778 | ₩72,106 | ₩73,445 | +0.90% | 2.5만 |
|---|
| 2026.07.16 | ₩74,888 | ₩74,888 | ₩73,024 | ₩73,689 | -1.60% | 2.8만 |
|---|
| 2026.07.15 | ₩74,366 | ₩75,489 | ₩74,123 | ₩74,878 | +0.69% | 2.2만 |
|---|
| 2026.07.14 | ₩74,821 | ₩74,914 | ₩74,099 | ₩74,573 | -0.33% | 4.1만 |
|---|
| 2026.07.13 | ₩75,048 | ₩75,048 | ₩73,698 | ₩74,366 | -0.91% | 11.9만 |
|---|
| 2026.07.10 | ₩78,552 | ₩78,552 | ₩74,914 | ₩75,757 | -3.56% | 3.4만 |
|---|
| 2026.07.09 | ₩76,760 | ₩79,093 | ₩76,760 | ₩78,282 | +1.98% | 1.7만 |
|---|
| 2026.07.08 | ₩76,399 | ₩77,322 | ₩75,504 | ₩76,685 | +0.37% | 2.3만 |
|---|
| 2026.07.07 | ₩79,234 | ₩79,247 | ₩77,001 | ₩77,986 | -1.57% | 2.3만 |
|---|
| 2026.07.06 | ₩78,097 | ₩79,541 | ₩77,121 | ₩78,668 | +0.73% | 4.6만 |
|---|
| 2026.07.02 | ₩78,084 | ₩78,953 | ₩77,375 | ₩78,097 | +0.02% | 4.8만 |
|---|
| 2026.07.01 | ₩76,212 | ₩77,549 | ₩75,837 | ₩77,268 | +1.39% | 5.1만 |
|---|
| 2026.06.30 | ₩76,426 | ₩76,546 | ₩75,476 | ₩76,003 | -0.55% | 6.8만 |
|---|
| 2026.06.29 | ₩75,703 | ₩76,385 | ₩74,888 | ₩76,385 | +0.90% | 11.3만 |
|---|
| 2026.06.26 | ₩73,350 | ₩75,917 | ₩73,350 | ₩75,250 | +2.59% | 5.2만 |
|---|
| 2026.06.25 | ₩72,748 | ₩74,540 | ₩72,668 | ₩73,490 | +1.02% | 11.7만 |
|---|
| 2026.06.24 | ₩70,715 | ₩72,890 | ₩70,715 | ₩71,918 | +1.70% | 6.4만 |
|---|
| 2026.06.23 | ₩68,602 | ₩70,836 | ₩68,602 | ₩69,843 | +1.81% | 5.5만 |
|---|
| 2026.06.22 | ₩71,036 | ₩71,879 | ₩68,847 | ₩69,218 | -2.56% | 6.8만 |
|---|
| 2026.06.18 | ₩69,592 | ₩69,632 | ₩68,776 | ₩69,632 | +0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩68,054 | ₩70,060 | ₩68,054 | ₩68,602 | +0.81% | 1.6만 |
|---|
| 2026.06.16 | ₩67,225 | ₩67,706 | ₩66,724 | ₩66,877 | -0.52% | 7.2천 |
|---|
| 2026.06.15 | ₩66,449 | ₩67,292 | ₩65,975 | ₩66,998 | +0.83% | 1.2만 |
|---|
| 2026.06.12 | ₩65,915 | ₩66,289 | ₩65,233 | ₩65,464 | -0.68% | 2.5만 |
|---|
| 2026.06.11 | ₩64,203 | ₩65,701 | ₩64,096 | ₩65,701 | +2.33% | 7.6천 |
|---|
| 2026.06.10 | ₩65,206 | ₩65,901 | ₩63,949 | ₩64,080 | -1.73% | 1.4만 |
|---|
| 2026.06.09 | ₩64,671 | ₩65,393 | ₩63,133 | ₩65,393 | +1.12% | 9.2천 |
|---|
| 2026.06.08 | ₩64,711 | ₩64,798 | ₩63,882 | ₩63,895 | -1.26% | 1.1만 |
|---|
| 2026.06.05 | ₩67,439 | ₩67,439 | ₩64,444 | ₩64,944 | -3.70% | 6.4천 |
|---|
| 2026.06.04 | ₩65,941 | ₩68,736 | ₩65,941 | ₩67,813 | +2.84% | 2.9만 |
|---|
| 2026.06.03 | ₩64,029 | ₩65,537 | ₩64,029 | ₩65,537 | +2.36% | 5.5천 |
|---|
| 2026.06.02 | ₩64,510 | ₩64,512 | ₩63,762 | ₩64,259 | -0.39% | 1.4만 |
|---|
| 2026.06.01 | ₩65,981 | ₩65,981 | ₩64,510 | ₩64,898 | -1.64% | 9.3천 |
|---|
| 2026.05.29 | ₩66,209 | ₩66,744 | ₩65,915 | ₩66,440 | +0.35% | 6.7만 |
|---|
| 2026.05.28 | ₩64,183 | ₩66,342 | ₩64,183 | ₩66,213 | +3.16% | 1.4만 |
|---|
| 2026.05.27 | ₩63,227 | ₩64,724 | ₩63,227 | ₩64,136 | +1.44% | 1.9만 |
|---|
| 2026.05.26 | ₩62,692 | ₩63,090 | ₩62,197 | ₩62,875 | +0.29% | 5.2천 |
|---|
| 2026.05.22 | ₩62,237 | ₩62,585 | ₩62,230 | ₩62,237 | 0.00% | 3천 |
|---|
| 2026.05.21 | ₩60,713 | ₩62,184 | ₩60,418 | ₩62,002 | +2.12% | 5천 |
|---|
| 2026.05.20 | ₩59,228 | ₩60,878 | ₩59,228 | ₩60,878 | +2.79% | 2.9천 |
|---|
| 2026.05.19 | ₩58,840 | ₩59,014 | ₩58,372 | ₩58,705 | -0.23% | 4.5천 |
|---|
| 2026.05.18 | ₩59,509 | ₩59,950 | ₩58,773 | ₩58,852 | -1.10% | 1.1만 |
|---|
| 2026.05.15 | ₩60,686 | ₩60,686 | ₩59,235 | ₩59,262 | -2.35% | 5.2천 |
|---|
| 2026.05.14 | ₩62,157 | ₩62,157 | ₩60,967 | ₩60,967 | -1.91% | 4.8천 |
|---|
| 2026.05.13 | ₩62,571 | ₩62,571 | ₩61,542 | ₩61,715 | -1.37% | 7.8천 |
|---|
| 2026.05.12 | ₩61,555 | ₩62,705 | ₩61,555 | ₩62,566 | +1.64% | 8.9천 |
|---|
| 2026.05.11 | ₩62,504 | ₩63,320 | ₩61,662 | ₩61,868 | -1.02% | 1.1만 |
|---|
| 2026.05.08 | ₩61,836 | ₩62,645 | ₩61,742 | ₩62,036 | +0.32% | 7.1천 |
|---|
| 2026.05.07 | ₩62,812 | ₩62,812 | ₩61,134 | ₩61,992 | -1.31% | 7.7천 |
|---|
| 2026.05.06 | ₩61,702 | ₩62,831 | ₩61,201 | ₩62,831 | +1.83% | 6.5천 |
|---|
| 2026.05.05 | ₩61,929 | ₩62,036 | ₩60,378 | ₩60,913 | -1.64% | 6.7천 |
|---|
| 2026.05.04 | ₩60,646 | ₩62,023 | ₩60,646 | ₩61,935 | +2.13% | 5.8천 |
|---|
| 2026.05.01 | ₩60,124 | ₩60,826 | ₩60,124 | ₩60,735 | +1.02% | 9.7천 |
|---|
| 2026.04.30 | ₩59,041 | ₩60,967 | ₩59,041 | ₩60,634 | +2.70% | 3.8천 |
|---|
| 2026.04.29 | ₩59,429 | ₩59,429 | ₩58,372 | ₩58,767 | -1.11% | 3.8천 |
|---|
| 2026.04.28 | ₩61,087 | ₩61,087 | ₩60,002 | ₩60,002 | -1.78% | 4.3천 |
|---|
| 2026.04.27 | ₩61,461 | ₩62,123 | ₩60,753 | ₩60,908 | -0.90% | 5.7천 |
|---|
| 2026.04.24 | ₩61,809 | ₩62,077 | ₩60,980 | ₩61,475 | -0.54% | 6.6천 |
|---|
| 2026.04.23 | ₩63,441 | ₩63,441 | ₩61,548 | ₩61,729 | -2.70% | 4.1천 |
|---|
| 2026.04.22 | ₩63,989 | ₩63,989 | ₩63,160 | ₩63,537 | -0.71% | 3.5천 |
|---|
| 2026.04.21 | ₩64,029 | ₩64,036 | ₩63,166 | ₩63,203 | -1.29% | 4.2천 |
|---|
| 2026.04.20 | ₩63,160 | ₩63,889 | ₩63,160 | ₩63,683 | +0.83% | 3.8천 |
|---|
| 2026.04.17 | ₩62,852 | ₩63,802 | ₩62,852 | ₩63,240 | +0.62% | 2.8천 |
|---|
| 2026.04.16 | ₩62,745 | ₩62,745 | ₩61,655 | ₩61,796 | -1.51% | 4.3천 |
|---|
| 2026.04.15 | ₩62,531 | ₩63,106 | ₩62,397 | ₩62,718 | +0.30% | 4.3천 |
|---|
| 2026.04.14 | ₩61,257 | ₩62,270 | ₩61,094 | ₩62,103 | +1.38% | 5.3천 |
|---|
| 2026.04.13 | ₩58,613 | ₩60,057 | ₩58,613 | ₩59,917 | +2.22% | 4.9천 |
|---|
| 2026.04.10 | ₩59,776 | ₩59,776 | ₩58,620 | ₩58,707 | -1.79% | 3.5천 |
|---|
| 2026.04.09 | ₩59,870 | ₩59,910 | ₩59,121 | ₩59,681 | -0.31% | 5.3천 |
|---|
| 2026.04.08 | ₩60,953 | ₩60,953 | ₩60,219 | ₩60,219 | -1.20% | 1.8천 |
|---|
| 2026.04.07 | ₩58,078 | ₩58,848 | ₩57,717 | ₩58,848 | +1.33% | 4.9천 |
|---|
| 2026.04.06 | ₩59,242 | ₩59,322 | ₩58,773 | ₩58,907 | -0.56% | 5.8천 |
|---|
| 2026.04.02 | ₩57,650 | ₩59,141 | ₩57,650 | ₩59,096 | +2.51% | 4.3천 |
|---|
| 2026.04.01 | ₩58,827 | ₩60,017 | ₩58,827 | ₩59,094 | +0.45% | 1.3만 |
|---|
| 2026.03.31 | ₩56,313 | ₩58,499 | ₩56,313 | ₩58,499 | +3.88% | 2.8천 |
|---|
| 2026.03.30 | ₩55,644 | ₩56,112 | ₩55,042 | ₩55,358 | -0.51% | 5.5천 |
|---|
| 2026.03.27 | ₩57,704 | ₩57,704 | ₩55,404 | ₩55,493 | -3.83% | 5.8천 |
|---|
| 2026.03.26 | ₩57,797 | ₩58,787 | ₩57,797 | ₩57,936 | +0.24% | 1.5만 |
|---|
| 2026.03.25 | ₩58,638 | ₩59,037 | ₩58,638 | ₩58,806 | +0.29% | 2.7천 |
|---|
| 2026.03.24 | ₩56,353 | ₩57,142 | ₩56,353 | ₩56,879 | +0.93% | 6.4천 |
|---|
| 2026.03.23 | ₩57,423 | ₩57,864 | ₩57,062 | ₩57,206 | -0.38% | 7.5천 |
|---|
| 2026.03.20 | ₩57,423 | ₩57,770 | ₩56,420 | ₩56,829 | -1.03% | 9.1천 |
|---|
| 2026.03.19 | ₩57,035 | ₩58,051 | ₩56,768 | ₩57,998 | +1.69% | 6.3만 |
|---|
| 2026.03.18 | ₩58,600 | ₩58,600 | ₩57,476 | ₩57,476 | -1.92% | 4.7천 |
|---|
| 2026.03.17 | ₩58,439 | ₩59,195 | ₩58,439 | ₩58,799 | +0.62% | 5.5천 |
|---|
| 2026.03.16 | ₩58,239 | ₩58,794 | ₩58,085 | ₩58,403 | +0.28% | 8.4천 |
|---|
| 2026.03.13 | ₩58,680 | ₩58,947 | ₩57,610 | ₩57,829 | -1.45% | 5.1천 |
|---|
| 2026.03.12 | ₩59,763 | ₩59,763 | ₩58,319 | ₩58,319 | -2.42% | 5.3천 |
|---|
| 2026.03.11 | ₩60,619 | ₩60,900 | ₩60,071 | ₩60,178 | -0.73% | 5.5천 |
|---|
| 2026.03.10 | ₩60,860 | ₩61,568 | ₩60,552 | ₩60,624 | -0.39% | 6.8천 |
|---|
| 2026.03.09 | ₩60,137 | ₩61,790 | ₩60,137 | ₩61,790 | +2.75% | 6.8천 |
|---|
| 2026.03.06 | ₩60,178 | ₩60,579 | ₩59,496 | ₩60,449 | +0.45% | 2.7만 |
|---|
| 2026.03.05 | ₩62,371 | ₩62,438 | ₩61,000 | ₩61,207 | -1.87% | 8.6천 |
|---|
| 2026.03.04 | ₩62,317 | ₩63,387 | ₩61,608 | ₩62,942 | +1.00% | 7.3천 |
|---|
| 2026.03.03 | ₩60,980 | ₩61,970 | ₩60,285 | ₩61,393 | +0.68% | 2.9만 |
|---|
| 2026.03.02 | ₩62,852 | ₩63,293 | ₩62,331 | ₩63,015 | +0.26% | 2.5만 |
|---|
| 2026.02.27 | ₩63,280 | ₩63,788 | ₩63,200 | ₩63,741 | +0.73% | 1.1만 |
|---|
| 2026.02.26 | ₩63,120 | ₩63,931 | ₩62,773 | ₩63,931 | +1.29% | 4.5천 |
|---|
| 2026.02.25 | ₩64,042 | ₩64,296 | ₩63,435 | ₩63,435 | -0.95% | 8.3천 |
|---|
| 2026.02.24 | ₩62,759 | ₩63,842 | ₩62,759 | ₩63,529 | +1.23% | 9.7천 |
|---|
| 2026.02.23 | ₩62,692 | ₩62,825 | ₩62,090 | ₩62,618 | -0.12% | 4.5천 |
|---|
| 2026.02.20 | ₩62,772 | ₩63,100 | ₩62,190 | ₩62,696 | -0.12% | 4.6천 |
|---|
| 2026.02.19 | ₩62,384 | ₩63,347 | ₩61,540 | ₩63,193 | +1.30% | 5.1천 |
|---|
| 2026.02.18 | ₩62,304 | ₩62,973 | ₩62,304 | ₩62,784 | +0.77% | 4.8천 |
|---|
| 2026.02.17 | ₩61,354 | ₩61,956 | ₩61,114 | ₩61,939 | +0.95% | 6.8천 |
|---|
| 2026.02.13 | ₩60,900 | ₩62,371 | ₩60,900 | ₩61,262 | +0.60% | 2.6천 |
|---|
| 2026.02.12 | ₩61,782 | ₩61,782 | ₩60,219 | ₩60,727 | -1.71% | 5.9천 |
|---|
| 2026.02.11 | ₩61,782 | ₩61,956 | ₩60,579 | ₩61,728 | -0.09% | 7.9천 |
|---|
| 2026.02.10 | ₩61,809 | ₩62,718 | ₩61,809 | ₩61,968 | +0.26% | 9.6천 |
|---|
| 2026.02.09 | ₩61,889 | ₩61,889 | ₩61,448 | ₩61,776 | -0.18% | 1.4만 |
|---|
| 2026.02.06 | ₩61,314 | ₩61,782 | ₩60,512 | ₩61,689 | +0.61% | 7.6천 |
|---|
| 2026.02.05 | ₩62,852 | ₩62,852 | ₩60,285 | ₩60,315 | -4.04% | 1.8만 |
|---|
| 2026.02.04 | ₩63,441 | ₩63,441 | ₩61,702 | ₩62,573 | -1.37% | 8천 |
|---|
| 2026.02.03 | ₩64,149 | ₩64,604 | ₩63,079 | ₩63,533 | -0.96% | 3.7천 |
|---|
| 2026.02.02 | ₩63,507 | ₩64,203 | ₩63,133 | ₩64,092 | +0.92% | 5.3천 |
|---|
| 2026.01.30 | ₩64,216 | ₩64,604 | ₩63,387 | ₩63,772 | -0.69% | 1.4만 |
|---|
| 2026.01.29 | ₩64,350 | ₩64,772 | ₩64,082 | ₩64,772 | +0.66% | 5.2천 |
|---|
| 2026.01.28 | ₩65,286 | ₩65,340 | ₩64,350 | ₩64,350 | -1.43% | 6.3천 |
|---|
| 2026.01.27 | ₩66,195 | ₩66,837 | ₩65,580 | ₩65,762 | -0.65% | 7천 |
|---|
| 2026.01.26 | ₩66,155 | ₩66,276 | ₩65,393 | ₩65,940 | -0.33% | 4.6천 |
|---|
| 2026.01.23 | ₩67,212 | ₩67,225 | ₩65,981 | ₩66,197 | -1.51% | 6.2천 |
|---|
| 2026.01.22 | ₩66,864 | ₩68,763 | ₩66,864 | ₩67,650 | +1.18% | 1.4만 |
|---|
| 2026.01.21 | ₩64,978 | ₩66,657 | ₩64,978 | ₩66,543 | +2.41% | 1.2만 |
|---|
| 2026.01.20 | ₩62,438 | ₩64,724 | ₩62,170 | ₩64,724 | +3.66% | 1.6만 |
|---|
| 2026.01.16 | ₩64,163 | ₩64,490 | ₩63,802 | ₩63,935 | -0.35% | 5.9천 |
|---|
| 2026.01.15 | ₩64,430 | ₩64,617 | ₩63,882 | ₩63,986 | -0.69% | 4천 |
|---|
| 2026.01.14 | ₩64,296 | ₩64,691 | ₩63,935 | ₩64,688 | +0.61% | 4.3천 |
|---|
| 2026.01.13 | ₩63,360 | ₩64,096 | ₩63,280 | ₩63,926 | +0.89% | 3.6만 |
|---|
| 2026.01.12 | ₩63,414 | ₩63,588 | ₩62,411 | ₩63,347 | -0.11% | 5.9천 |
|---|
| 2026.01.09 | ₩64,056 | ₩64,591 | ₩63,327 | ₩63,339 | -1.12% | 2.8천 |
|---|
| 2026.01.08 | ₩60,940 | ₩64,559 | ₩60,940 | ₩63,521 | +4.24% | 9.7천 |
|---|
| 2026.01.07 | ₩63,815 | ₩65,420 | ₩63,815 | ₩65,099 | +2.01% | 1.1만 |
|---|
| 2026.01.06 | ₩62,170 | ₩64,189 | ₩62,063 | ₩63,962 | +2.88% | 1.1만 |
|---|
| 2026.01.05 | ₩61,100 | ₩61,488 | ₩60,338 | ₩61,380 | +0.46% | 8.8천 |
|---|
| 2026.01.02 | ₩61,207 | ₩61,234 | ₩60,525 | ₩61,068 | -0.23% | 1.5만 |
|---|
| 2025.12.31 | ₩60,853 | ₩61,127 | ₩60,733 | ₩60,787 | -0.11% | 5.8천 |
|---|
| 2025.12.30 | ₩61,689 | ₩61,689 | ₩60,860 | ₩60,993 | -1.13% | 8.6천 |
|---|
| 2025.12.29 | ₩62,598 | ₩62,759 | ₩62,291 | ₩62,411 | -0.30% | 6.1천 |
|---|
| 2025.12.26 | ₩63,427 | ₩63,427 | ₩63,026 | ₩63,125 | -0.48% | 3.6천 |
|---|
| 2025.12.24 | ₩63,534 | ₩63,721 | ₩63,280 | ₩63,716 | +0.29% | 5.6천 |
|---|
| 2025.12.23 | ₩64,002 | ₩64,002 | ₩63,367 | ₩63,487 | -0.80% | 5.8천 |
|---|
| 2025.12.22 | ₩62,879 | ₩64,310 | ₩62,879 | ₩64,163 | +2.04% | 1.4만 |
|---|
| 2025.12.19 | ₩61,702 | ₩63,133 | ₩61,702 | ₩62,986 | +2.08% | 1.1만 |
|---|
| 2025.12.18 | ₩61,461 | ₩61,796 | ₩61,114 | ₩61,199 | -0.43% | 2.7천 |
|---|
| 2025.12.17 | ₩61,929 | ₩62,284 | ₩60,980 | ₩61,013 | -1.48% | 3.2천 |
|---|
| 2025.12.16 | ₩62,448 | ₩62,448 | ₩61,301 | ₩61,826 | -1.00% | 8.7천 |
|---|
| 2025.12.15 | ₩62,919 | ₩63,360 | ₩62,384 | ₩62,559 | -0.57% | 9.4천 |
|---|
| 2025.12.12 | ₩63,320 | ₩63,320 | ₩62,344 | ₩62,609 | -1.12% | 13.3만 |
|---|
| 2025.12.11 | ₩63,441 | ₩63,574 | ₩62,892 | ₩63,084 | -0.56% | 1.6만 |
|---|
| 2025.12.10 | ₩62,799 | ₩63,659 | ₩62,772 | ₩63,404 | +0.96% | 4.1천 |
|---|
| 2025.12.09 | ₩63,280 | ₩63,387 | ₩63,043 | ₩63,043 | -0.37% | 6.4천 |
|---|
| 2025.12.08 | ₩63,748 | ₩63,949 | ₩63,487 | ₩63,683 | -0.10% | 6.4천 |
|---|
| 2025.12.05 | ₩63,186 | ₩63,521 | ₩62,531 | ₩62,690 | -0.79% | 6.3천 |
|---|
| 2025.12.04 | ₩62,210 | ₩63,160 | ₩61,816 | ₩62,813 | +0.97% | 8.9천 |
|---|
| 2025.12.03 | ₩60,325 | ₩62,411 | ₩60,325 | ₩62,240 | +3.17% | 1.1만 |
|---|
| 2025.12.02 | ₩60,619 | ₩61,007 | ₩60,231 | ₩60,355 | -0.43% | 1.7만 |
|---|
| 2025.12.01 | ₩61,181 | ₩61,558 | ₩60,338 | ₩60,500 | -1.11% | 1.4만 |
|---|
| 2025.11.28 | ₩62,077 | ₩62,170 | ₩61,702 | ₩62,026 | -0.08% | 2.2천 |
|---|
| 2025.11.26 | ₩61,274 | ₩62,097 | ₩61,007 | ₩61,913 | +1.04% | 4.9천 |
|---|
| 2025.11.25 | ₩60,178 | ₩61,247 | ₩60,178 | ₩61,247 | +1.78% | 2.9천 |
|---|
| 2025.11.24 | ₩58,720 | ₩60,178 | ₩58,588 | ₩60,088 | +2.33% | 4.7천 |
|---|
| 2025.11.21 | ₩56,487 | ₩58,707 | ₩56,487 | ₩58,346 | +3.29% | 3.6천 |
|---|
| 2025.11.20 | ₩58,398 | ₩58,533 | ₩56,193 | ₩56,428 | -3.37% | 5.5천 |
|---|
| 2025.11.19 | ₩57,343 | ₩57,744 | ₩56,888 | ₩56,888 | -0.79% | 6.1천 |
|---|
| 2025.11.18 | ₩56,895 | ₩57,704 | ₩56,687 | ₩57,567 | +1.18% | 6.8천 |
|---|
| 2025.11.17 | ₩57,784 | ₩58,372 | ₩57,142 | ₩57,737 | -0.08% | 1.7만 |
|---|
| 2025.11.14 | ₩56,580 | ₩58,319 | ₩56,500 | ₩57,770 | +2.10% | 7.1천 |
|---|
| 2025.11.13 | ₩58,613 | ₩58,773 | ₩57,530 | ₩57,702 | -1.55% | 6.2천 |
|---|
| 2025.11.12 | ₩59,242 | ₩59,549 | ₩58,600 | ₩58,930 | -0.53% | 6.2천 |
|---|
| 2025.11.11 | ₩57,998 | ₩58,974 | ₩57,891 | ₩58,974 | +1.68% | 6.6천 |
|---|
| 2025.11.10 | ₩57,931 | ₩58,065 | ₩57,062 | ₩57,591 | -0.59% | 1.4만 |
|---|
| 2025.11.07 | ₩56,620 | ₩56,951 | ₩55,631 | ₩56,951 | +0.58% | 1.3만 |
|---|
| 2025.11.06 | ₩57,784 | ₩57,784 | ₩56,564 | ₩57,286 | -0.86% | 4.7천 |
|---|
| 2025.11.05 | ₩56,607 | ₩57,851 | ₩56,513 | ₩57,704 | +1.94% | 6.5천 |
|---|
| 2025.11.04 | ₩57,383 | ₩58,098 | ₩56,995 | ₩57,068 | -0.55% | 5.5천 |
|---|
| 2025.11.03 | ₩59,322 | ₩59,775 | ₩57,637 | ₩58,685 | -1.07% | 2.9만 |
|---|
| 2025.10.31 | ₩59,442 | ₩60,806 | ₩59,442 | ₩60,759 | +2.22% | 1.5만 |
|---|
| 2025.10.30 | ₩59,375 | ₩60,124 | ₩59,175 | ₩59,455 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩59,308 | ₩59,589 | ₩58,305 | ₩58,533 | -1.31% | 1만 |
|---|
| 2025.10.28 | ₩59,429 | ₩59,429 | ₩58,666 | ₩59,295 | -0.23% | 5.1천 |
|---|
| 2025.10.27 | ₩59,268 | ₩59,897 | ₩58,880 | ₩59,562 | +0.50% | 9.4천 |
|---|
| 2025.10.24 | ₩58,653 | ₩58,832 | ₩58,386 | ₩58,446 | -0.35% | 4.8천 |
|---|
| 2025.10.23 | ₩57,289 | ₩58,172 | ₩57,208 | ₩58,018 | +1.27% | 5천 |
|---|
| 2025.10.22 | ₩58,947 | ₩58,947 | ₩56,968 | ₩57,454 | -2.53% | 8.7천 |
|---|
| 2025.10.21 | ₩59,522 | ₩59,715 | ₩59,014 | ₩59,102 | -0.71% | 1.1만 |
|---|
| 2025.10.20 | ₩57,664 | ₩59,696 | ₩57,664 | ₩59,562 | +3.29% | 8.8천 |
|---|
| 2025.10.17 | ₩57,343 | ₩58,038 | ₩56,687 | ₩57,118 | -0.39% | 7.8천 |
|---|
| 2025.10.16 | ₩57,757 | ₩59,228 | ₩57,369 | ₩57,507 | -0.43% | 2만 |
|---|
| 2025.10.15 | ₩55,544 | ₩56,754 | ₩55,544 | ₩56,661 | +2.01% | 1.6만 |
|---|
| 2025.10.14 | ₩54,133 | ₩55,497 | ₩53,719 | ₩54,911 | +1.44% | 1.4만 |
|---|
| 2025.10.13 | ₩55,337 | ₩55,577 | ₩54,855 | ₩54,855 | -0.87% | 1.7만 |
|---|
| 2025.10.10 | ₩56,741 | ₩56,741 | ₩54,508 | ₩54,814 | -3.40% | 6.7천 |
|---|