시장 데이터를 불러오는 중
전체 종목
Global X MSCI Greece ETF 과거 주가
Global X MSCI Greece ETF · GREK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X MSCI Greece ETF · GREK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩105,594 | ₩106,433 | ₩105,274 | ₩105,407 | -0.18% | 2.1만 |
| 2026.10.08 | ₩106,193 | ₩106,913 | ₩105,420 | ₩105,967 | -0.21% | 4만 |
| 2026.10.07 | ₩109,765 | ₩109,831 | ₩107,806 | ₩108,752 | -0.92% | 5.7만 |
| 2026.10.06 | ₩111,937 | ₩113,576 | ₩111,604 | ₩112,203 | +0.24% | 5.4만 |
| 2026.10.05 | ₩109,885 | ₩110,951 | ₩109,551 | ₩109,991 | +0.10% | 2.7만 |
| 2026.10.02 | ₩110,604 | ₩111,004 | ₩109,352 | ₩109,898 | -0.64% | 4.2만 |
| 2026.10.01 | ₩113,816 | ₩114,269 | ₩111,270 | ₩111,790 | -1.78% | 7.1만 |
| 2026.09.30 | ₩115,295 | ₩115,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,202 |
| -0.95% |
| 4.6만 |
| 2026.09.29 | ₩114,762 | ₩114,762 | ₩113,549 | ₩113,736 | -0.89% | 2.2만 |
|---|
| 2026.09.28 | ₩113,549 | ₩114,655 | ₩112,963 | ₩114,482 | +0.82% | 2.5만 |
|---|
| 2026.09.25 | ₩112,470 | ₩113,256 | ₩111,923 | ₩113,003 | +0.47% | 11만 |
|---|
| 2026.09.24 | ₩110,351 | ₩111,417 | ₩109,978 | ₩110,524 | +0.16% | 1.3만 |
|---|
| 2026.09.23 | ₩111,457 | ₩112,070 | ₩110,484 | ₩110,591 | -0.78% | 2.1만 |
|---|
| 2026.09.22 | ₩113,602 | ₩113,736 | ₩112,603 | ₩113,083 | -0.46% | 2.4만 |
|---|
| 2026.09.21 | ₩113,549 | ₩115,122 | ₩113,549 | ₩114,682 | +1.00% | 21.7만 |
|---|
| 2026.09.18 | ₩113,323 | ₩113,562 | ₩112,736 | ₩113,389 | +0.06% | 2.2만 |
|---|
| 2026.09.17 | ₩113,682 | ₩113,829 | ₩113,336 | ₩113,682 | 0.00% | 2만 |
|---|
| 2026.09.16 | ₩115,082 | ₩115,082 | ₩113,496 | ₩114,335 | -0.65% | 2.4만 |
|---|
| 2026.09.15 | ₩114,895 | ₩114,895 | ₩113,776 | ₩114,695 | -0.17% | 4.1만 |
|---|
| 2026.09.14 | ₩114,455 | ₩115,788 | ₩114,349 | ₩114,895 | +0.38% | 2.6만 |
|---|
| 2026.09.11 | ₩116,254 | ₩116,841 | ₩115,601 | ₩116,614 | +0.31% | 2만 |
|---|
| 2026.09.10 | ₩114,708 | ₩115,535 | ₩114,602 | ₩115,108 | +0.35% | 2.2만 |
|---|
| 2026.09.09 | ₩115,455 | ₩116,068 | ₩115,108 | ₩115,308 | -0.13% | 7.7만 |
|---|
| 2026.09.08 | ₩115,628 | ₩116,574 | ₩115,162 | ₩115,801 | +0.15% | 3.6만 |
|---|
| 2026.09.04 | ₩114,362 | ₩116,068 | ₩113,602 | ₩115,894 | +1.34% | 2.7만 |
|---|
| 2026.09.03 | ₩114,415 | ₩115,535 | ₩113,896 | ₩115,215 | +0.70% | 2.9만 |
|---|
| 2026.09.02 | ₩113,229 | ₩113,656 | ₩111,470 | ₩112,390 | -0.74% | 2.3만 |
|---|
| 2026.09.01 | ₩112,456 | ₩113,736 | ₩111,484 | ₩111,937 | -0.46% | 3.4만 |
|---|
| 2026.08.31 | ₩114,455 | ₩114,455 | ₩113,109 | ₩113,522 | -0.81% | 4.3만 |
|---|
| 2026.08.28 | ₩114,135 | ₩114,722 | ₩113,443 | ₩113,616 | -0.46% | 2.2만 |
|---|
| 2026.08.27 | ₩113,696 | ₩114,189 | ₩113,016 | ₩114,002 | +0.27% | 1.5만 |
|---|
| 2026.08.26 | ₩114,162 | ₩114,469 | ₩113,443 | ₩113,816 | -0.30% | 2.8만 |
|---|
| 2026.08.25 | ₩113,456 | ₩113,896 | ₩113,029 | ₩113,443 | -0.01% | 4.1만 |
|---|
| 2026.08.24 | ₩112,870 | ₩113,229 | ₩111,937 | ₩112,883 | +0.01% | 13.2만 |
|---|
| 2026.08.21 | ₩112,057 | ₩112,896 | ₩111,724 | ₩112,603 | +0.49% | 2.8만 |
|---|
| 2026.08.20 | ₩110,777 | ₩111,590 | ₩110,324 | ₩111,017 | +0.22% | 3.1만 |
|---|
| 2026.08.19 | ₩110,151 | ₩111,137 | ₩109,805 | ₩110,804 | +0.59% | 2.5만 |
|---|
| 2026.08.18 | ₩109,698 | ₩110,324 | ₩109,525 | ₩110,218 | +0.47% | 4만 |
|---|
| 2026.08.17 | ₩111,164 | ₩111,524 | ₩110,351 | ₩110,777 | -0.35% | 2.5만 |
|---|
| 2026.08.14 | ₩109,964 | ₩110,657 | ₩109,418 | ₩110,404 | +0.40% | 6.1만 |
|---|
| 2026.08.13 | ₩109,511 | ₩109,711 | ₩109,018 | ₩109,605 | +0.09% | 2.1만 |
|---|
| 2026.08.12 | ₩110,311 | ₩110,404 | ₩109,298 | ₩109,391 | -0.83% | 6.7만 |
|---|
| 2026.08.11 | ₩109,898 | ₩109,898 | ₩108,898 | ₩109,152 | -0.68% | 1.2만 |
|---|
| 2026.08.10 | ₩109,152 | ₩109,605 | ₩108,779 | ₩109,218 | +0.06% | 1.8만 |
|---|
| 2026.08.07 | ₩109,458 | ₩109,645 | ₩108,739 | ₩108,992 | -0.43% | 2.8만 |
|---|
| 2026.08.06 | ₩109,498 | ₩109,498 | ₩108,099 | ₩108,192 | -1.19% | 2만 |
|---|
| 2026.08.05 | ₩109,858 | ₩110,538 | ₩109,405 | ₩109,445 | -0.38% | 8.9만 |
|---|
| 2026.08.04 | ₩109,898 | ₩111,044 | ₩109,498 | ₩110,271 | +0.34% | 7.3만 |
|---|
| 2026.08.03 | ₩108,192 | ₩109,538 | ₩108,192 | ₩109,205 | +0.94% | 13.1만 |
|---|
| 2026.07.31 | ₩106,606 | ₩107,832 | ₩106,300 | ₩106,886 | +0.26% | 11만 |
|---|
| 2026.07.30 | ₩105,674 | ₩107,553 | ₩105,420 | ₩107,553 | +1.78% | 7.9만 |
|---|
| 2026.07.29 | ₩104,341 | ₩105,980 | ₩103,142 | ₩104,634 | +0.28% | 25.3만 |
|---|
| 2026.07.28 | ₩103,208 | ₩104,061 | ₩103,168 | ₩103,981 | +0.75% | 2.5만 |
|---|
| 2026.07.27 | ₩103,808 | ₩104,368 | ₩103,395 | ₩104,048 | +0.23% | 17.8만 |
|---|
| 2026.07.24 | ₩102,156 | ₩103,635 | ₩102,116 | ₩102,875 | +0.70% | 21.4만 |
|---|
| 2026.07.23 | ₩99,997 | ₩100,916 | ₩99,997 | ₩100,317 | +0.32% | 7.8만 |
|---|
| 2026.07.22 | ₩101,090 | ₩103,355 | ₩101,023 | ₩102,822 | +1.71% | 12.3만 |
|---|
| 2026.07.21 | ₩101,596 | ₩103,128 | ₩101,449 | ₩102,795 | +1.18% | 12.7만 |
|---|
| 2026.07.20 | ₩100,183 | ₩100,183 | ₩99,091 | ₩99,517 | -0.67% | 2.6만 |
|---|
| 2026.07.17 | ₩98,824 | ₩99,677 | ₩98,638 | ₩99,410 | +0.59% | 9.3만 |
|---|
| 2026.07.16 | ₩101,636 | ₩101,862 | ₩100,823 | ₩100,983 | -0.64% | 8.1만 |
|---|
| 2026.07.15 | ₩101,649 | ₩102,502 | ₩101,423 | ₩101,769 | +0.12% | 20만 |
|---|
| 2026.07.14 | ₩102,822 | ₩103,102 | ₩101,516 | ₩102,062 | -0.74% | 20.5만 |
|---|
| 2026.07.13 | ₩102,622 | ₩103,128 | ₩101,356 | ₩101,369 | -1.22% | 31.6만 |
|---|
| 2026.07.10 | ₩102,369 | ₩103,888 | ₩102,369 | ₩103,368 | +0.98% | 1.9만 |
|---|
| 2026.07.09 | ₩101,769 | ₩103,208 | ₩101,769 | ₩102,209 | +0.43% | 9.9만 |
|---|
| 2026.07.08 | ₩101,703 | ₩102,595 | ₩100,863 | ₩101,569 | -0.13% | 7.3만 |
|---|
| 2026.07.07 | ₩104,501 | ₩105,274 | ₩103,315 | ₩103,315 | -1.13% | 13.2만 |
|---|
| 2026.07.06 | ₩103,728 | ₩105,380 | ₩103,262 | ₩104,674 | +0.91% | 7.9만 |
|---|
| 2026.07.02 | ₩102,116 | ₩103,448 | ₩101,329 | ₩101,329 | -0.77% | 3.1만 |
|---|
| 2026.07.01 | ₩101,090 | ₩101,249 | ₩100,530 | ₩100,836 | -0.25% | 5.9만 |
|---|
| 2026.06.30 | ₩100,143 | ₩100,916 | ₩99,624 | ₩100,610 | +0.47% | 5만 |
|---|
| 2026.06.29 | ₩100,423 | ₩101,023 | ₩100,077 | ₩100,663 | +0.24% | 7.7만 |
|---|
| 2026.06.26 | ₩99,770 | ₩100,343 | ₩98,811 | ₩99,610 | -0.16% | 3.8만 |
|---|
| 2026.06.25 | ₩100,796 | ₩100,796 | ₩100,063 | ₩100,063 | -0.73% | 2.9만 |
|---|
| 2026.06.24 | ₩101,409 | ₩101,409 | ₩100,077 | ₩100,796 | -0.60% | 7.5만 |
|---|
| 2026.06.23 | ₩101,969 | ₩102,009 | ₩101,209 | ₩101,329 | -0.63% | 6만 |
|---|
| 2026.06.22 | ₩104,101 | ₩104,101 | ₩102,942 | ₩103,621 | -0.46% | 3.3만 |
|---|
| 2026.06.18 | ₩102,702 | ₩103,275 | ₩102,662 | ₩102,862 | +0.16% | 3.7만 |
|---|
| 2026.06.17 | ₩103,675 | ₩104,248 | ₩102,236 | ₩102,742 | -0.90% | 6.1만 |
|---|
| 2026.06.16 | ₩103,035 | ₩103,915 | ₩103,035 | ₩103,382 | +0.34% | 6.8만 |
|---|
| 2026.06.15 | ₩102,689 | ₩103,435 | ₩102,449 | ₩103,435 | +0.73% | 7.3만 |
|---|
| 2026.06.12 | ₩100,783 | ₩101,609 | ₩100,423 | ₩101,396 | +0.61% | 3만 |
|---|
| 2026.06.11 | ₩97,638 | ₩100,610 | ₩97,518 | ₩100,517 | +2.95% | 12.7만 |
|---|
| 2026.06.10 | ₩98,011 | ₩98,011 | ₩96,532 | ₩96,932 | -1.10% | 31만 |
|---|
| 2026.06.09 | ₩97,985 | ₩98,864 | ₩95,919 | ₩97,265 | -0.73% | 6.3만 |
|---|
| 2026.06.08 | ₩97,518 | ₩97,838 | ₩96,652 | ₩97,078 | -0.45% | 17.1만 |
|---|
| 2026.06.05 | ₩98,504 | ₩98,504 | ₩95,573 | ₩95,573 | -2.98% | 21.1만 |
|---|
| 2026.06.04 | ₩97,691 | ₩97,998 | ₩97,278 | ₩97,811 | +0.12% | 3.2만 |
|---|
| 2026.06.03 | ₩98,904 | ₩99,291 | ₩97,278 | ₩97,731 | -1.19% | 5.7만 |
|---|
| 2026.06.02 | ₩99,277 | ₩99,850 | ₩99,077 | ₩99,304 | +0.03% | 9.6만 |
|---|
| 2026.06.01 | ₩98,851 | ₩99,677 | ₩97,945 | ₩99,410 | +0.57% | 14.1만 |
|---|
| 2026.05.29 | ₩98,944 | ₩99,610 | ₩98,864 | ₩99,091 | +0.15% | 6.4만 |
|---|
| 2026.05.28 | ₩98,544 | ₩98,758 | ₩97,905 | ₩98,744 | +0.20% | 4만 |
|---|
| 2026.05.27 | ₩98,837 | ₩99,157 | ₩98,384 | ₩98,624 | -0.22% | 4.1만 |
|---|
| 2026.05.26 | ₩97,278 | ₩97,971 | ₩97,278 | ₩97,798 | +0.53% | 7.3만 |
|---|
| 2026.05.22 | ₩94,613 | ₩94,786 | ₩93,774 | ₩94,000 | -0.65% | 8.2만 |
|---|
| 2026.05.21 | ₩93,734 | ₩95,359 | ₩93,654 | ₩95,173 | +1.54% | 9.8만 |
|---|
| 2026.05.20 | ₩91,895 | ₩93,894 | ₩91,895 | ₩93,814 | +2.09% | 15.5만 |
|---|
| 2026.05.19 | ₩91,935 | ₩91,988 | ₩90,096 | ₩90,655 | -1.39% | 16.3만 |
|---|
| 2026.05.18 | ₩93,027 | ₩93,520 | ₩92,508 | ₩93,281 | +0.27% | 13만 |
|---|
| 2026.05.15 | ₩93,734 | ₩94,320 | ₩93,401 | ₩93,947 | +0.23% | 14.1만 |
|---|
| 2026.05.14 | ₩96,079 | ₩96,879 | ₩95,586 | ₩96,612 | +0.55% | 22.8만 |
|---|
| 2026.05.13 | ₩95,493 | ₩96,106 | ₩94,786 | ₩95,986 | +0.52% | 31.3만 |
|---|
| 2026.05.12 | ₩95,892 | ₩96,292 | ₩94,840 | ₩95,866 | -0.03% | 12만 |
|---|
| 2026.05.11 | ₩96,492 | ₩97,638 | ₩96,492 | ₩96,905 | +0.43% | 14.9만 |
|---|
| 2026.05.08 | ₩96,372 | ₩96,372 | ₩95,333 | ₩95,706 | -0.69% | 3.9만 |
|---|
| 2026.05.07 | ₩97,038 | ₩97,385 | ₩95,333 | ₩95,892 | -1.18% | 3.5만 |
|---|
| 2026.05.06 | ₩96,226 | ₩97,505 | ₩95,719 | ₩97,158 | +0.97% | 9.8만 |
|---|
| 2026.05.05 | ₩92,708 | ₩93,547 | ₩92,401 | ₩93,480 | +0.83% | 4.4만 |
|---|
| 2026.05.04 | ₩92,401 | ₩93,081 | ₩90,682 | ₩90,709 | -1.83% | 6.1만 |
|---|
| 2026.05.01 | ₩93,014 | ₩94,080 | ₩92,441 | ₩93,107 | +0.10% | 16.1만 |
|---|
| 2026.04.30 | ₩92,148 | ₩93,214 | ₩91,788 | ₩93,214 | +1.16% | 8.6만 |
|---|
| 2026.04.29 | ₩91,508 | ₩92,588 | ₩91,482 | ₩92,081 | +0.63% | 5만 |
|---|
| 2026.04.28 | ₩92,175 | ₩92,788 | ₩91,881 | ₩92,148 | -0.03% | 6만 |
|---|
| 2026.04.27 | ₩93,774 | ₩94,173 | ₩93,054 | ₩93,401 | -0.40% | 3.4만 |
|---|
| 2026.04.24 | ₩94,040 | ₩94,040 | ₩92,947 | ₩93,547 | -0.52% | 5.7만 |
|---|
| 2026.04.23 | ₩93,387 | ₩94,120 | ₩92,081 | ₩93,001 | -0.41% | 8.9만 |
|---|
| 2026.04.22 | ₩93,867 | ₩94,147 | ₩93,081 | ₩93,281 | -0.62% | 2.6만 |
|---|
| 2026.04.21 | ₩94,906 | ₩95,573 | ₩93,201 | ₩93,654 | -1.32% | 8.5만 |
|---|
| 2026.04.20 | ₩94,906 | ₩95,493 | ₩94,293 | ₩94,906 | 0.00% | 4.1만 |
|---|
| 2026.04.17 | ₩97,278 | ₩98,518 | ₩96,865 | ₩97,185 | -0.10% | 3.8만 |
|---|
| 2026.04.16 | ₩96,545 | ₩96,545 | ₩95,106 | ₩95,399 | -1.19% | 9.8만 |
|---|
| 2026.04.15 | ₩96,425 | ₩96,599 | ₩96,119 | ₩96,465 | +0.04% | 5만 |
|---|
| 2026.04.14 | ₩96,719 | ₩96,785 | ₩96,172 | ₩96,665 | -0.06% | 21.8만 |
|---|
| 2026.04.13 | ₩93,147 | ₩95,133 | ₩93,147 | ₩95,133 | +2.13% | 3.9만 |
|---|
| 2026.04.10 | ₩94,133 | ₩94,760 | ₩93,787 | ₩94,080 | -0.06% | 7.5만 |
|---|
| 2026.04.09 | ₩93,441 | ₩94,480 | ₩92,588 | ₩93,694 | +0.27% | 9.4만 |
|---|
| 2026.04.08 | ₩94,973 | ₩95,373 | ₩93,974 | ₩94,866 | -0.11% | 21.5만 |
|---|
| 2026.04.07 | ₩87,950 | ₩89,163 | ₩87,737 | ₩88,896 | +1.08% | 17만 |
|---|
| 2026.04.06 | ₩87,311 | ₩88,097 | ₩87,311 | ₩87,750 | +0.50% | 20.7만 |
|---|
| 2026.04.02 | ₩86,191 | ₩87,750 | ₩85,938 | ₩86,991 | +0.93% | 24.7만 |
|---|
| 2026.04.01 | ₩88,084 | ₩88,670 | ₩87,604 | ₩87,950 | -0.15% | 51.9만 |
|---|
| 2026.03.31 | ₩83,326 | ₩85,445 | ₩83,220 | ₩85,112 | +2.14% | 6.2만 |
|---|
| 2026.03.30 | ₩81,487 | ₩81,687 | ₩80,661 | ₩80,941 | -0.67% | 7.5만 |
|---|
| 2026.03.27 | ₩82,647 | ₩83,020 | ₩81,727 | ₩82,020 | -0.76% | 6만 |
|---|
| 2026.03.26 | ₩83,499 | ₩84,272 | ₩82,940 | ₩83,153 | -0.41% | 6.7만 |
|---|
| 2026.03.25 | ₩84,832 | ₩85,885 | ₩84,645 | ₩84,752 | -0.09% | 20.9만 |
|---|
| 2026.03.24 | ₩84,366 | ₩85,005 | ₩83,819 | ₩84,299 | -0.08% | 6만 |
|---|
| 2026.03.23 | ₩85,298 | ₩87,031 | ₩85,179 | ₩85,658 | +0.42% | 13.5만 |
|---|
| 2026.03.20 | ₩84,885 | ₩85,192 | ₩82,767 | ₩83,153 | -2.04% | 11.1만 |
|---|
| 2026.03.19 | ₩83,366 | ₩85,032 | ₩83,366 | ₩84,259 | +1.07% | 16.5만 |
|---|
| 2026.03.18 | ₩86,391 | ₩86,551 | ₩84,366 | ₩84,619 | -2.05% | 17.9만 |
|---|
| 2026.03.17 | ₩86,085 | ₩86,751 | ₩85,565 | ₩85,752 | -0.39% | 4.9만 |
|---|
| 2026.03.16 | ₩85,272 | ₩86,098 | ₩85,218 | ₩85,565 | +0.34% | 21.3만 |
|---|
| 2026.03.13 | ₩85,392 | ₩85,845 | ₩84,166 | ₩84,459 | -1.09% | 18.5만 |
|---|
| 2026.03.12 | ₩86,711 | ₩86,751 | ₩85,059 | ₩86,365 | -0.40% | 41.2만 |
|---|
| 2026.03.11 | ₩88,950 | ₩89,030 | ₩87,977 | ₩88,723 | -0.25% | 7.6만 |
|---|
| 2026.03.10 | ₩89,003 | ₩89,549 | ₩87,870 | ₩88,443 | -0.63% | 21.6만 |
|---|
| 2026.03.09 | ₩85,152 | ₩87,031 | ₩84,859 | ₩86,724 | +1.85% | 36.1만 |
|---|
| 2026.03.06 | ₩85,418 | ₩87,537 | ₩84,779 | ₩86,818 | +1.64% | 21.8만 |
|---|
| 2026.03.05 | ₩88,550 | ₩88,830 | ₩86,764 | ₩87,777 | -0.87% | 37.6만 |
|---|
| 2026.03.04 | ₩88,124 | ₩89,190 | ₩87,857 | ₩88,936 | +0.92% | 11.7만 |
|---|
| 2026.03.03 | ₩84,805 | ₩85,485 | ₩83,366 | ₩85,099 | +0.35% | 36.8만 |
|---|
| 2026.03.02 | ₩90,789 | ₩91,215 | ₩89,669 | ₩90,176 | -0.68% | 19.7만 |
|---|
| 2026.02.27 | ₩94,453 | ₩95,573 | ₩93,867 | ₩94,187 | -0.28% | 10.5만 |
|---|
| 2026.02.26 | ₩96,066 | ₩96,146 | ₩94,800 | ₩95,986 | -0.08% | 12.3만 |
|---|
| 2026.02.25 | ₩95,253 | ₩95,386 | ₩93,867 | ₩95,293 | +0.04% | 5.4만 |
|---|
| 2026.02.24 | ₩94,400 | ₩94,400 | ₩93,387 | ₩93,734 | -0.71% | 7.2만 |
|---|
| 2026.02.23 | ₩94,627 | ₩95,466 | ₩94,413 | ₩94,666 | +0.04% | 5.5만 |
|---|
| 2026.02.20 | ₩94,227 | ₩95,106 | ₩93,987 | ₩94,480 | +0.27% | 18.1만 |
|---|
| 2026.02.19 | ₩94,720 | ₩95,306 | ₩94,413 | ₩94,666 | -0.06% | 14.1만 |
|---|
| 2026.02.18 | ₩95,653 | ₩97,558 | ₩95,653 | ₩97,132 | +1.55% | 10.4만 |
|---|
| 2026.02.17 | ₩94,173 | ₩94,773 | ₩93,294 | ₩94,160 | -0.01% | 12.7만 |
|---|
| 2026.02.13 | ₩96,505 | ₩96,519 | ₩95,599 | ₩95,813 | -0.72% | 28.2만 |
|---|
| 2026.02.12 | ₩98,917 | ₩99,904 | ₩98,011 | ₩98,025 | -0.90% | 4.3만 |
|---|
| 2026.02.11 | ₩98,598 | ₩99,570 | ₩98,158 | ₩98,398 | -0.20% | 5.2만 |
|---|
| 2026.02.10 | ₩99,357 | ₩99,677 | ₩98,824 | ₩99,331 | -0.03% | 10.3만 |
|---|
| 2026.02.09 | ₩99,117 | ₩99,917 | ₩98,291 | ₩99,637 | +0.52% | 13.2만 |
|---|
| 2026.02.06 | ₩99,251 | ₩101,276 | ₩99,064 | ₩100,170 | +0.93% | 4.9만 |
|---|
| 2026.02.05 | ₩100,050 | ₩100,676 | ₩98,944 | ₩99,477 | -0.57% | 14.9만 |
|---|
| 2026.02.04 | ₩101,982 | ₩102,329 | ₩100,703 | ₩101,396 | -0.57% | 5.5만 |
|---|
| 2026.02.03 | ₩100,290 | ₩101,303 | ₩99,997 | ₩101,303 | +1.01% | 10.1만 |
|---|
| 2026.02.02 | ₩98,864 | ₩99,837 | ₩98,624 | ₩99,490 | +0.63% | 9.2만 |
|---|
| 2026.01.30 | ₩100,010 | ₩100,010 | ₩97,825 | ₩98,278 | -1.73% | 9.7만 |
|---|
| 2026.01.29 | ₩101,942 | ₩102,475 | ₩99,131 | ₩100,770 | -1.15% | 15.8만 |
|---|
| 2026.01.28 | ₩101,263 | ₩102,955 | ₩100,743 | ₩102,875 | +1.59% | 24.9만 |
|---|
| 2026.01.27 | ₩99,490 | ₩100,410 | ₩98,638 | ₩100,410 | +0.92% | 14.1만 |
|---|
| 2026.01.26 | ₩97,398 | ₩97,838 | ₩96,905 | ₩97,358 | -0.04% | 12.1만 |
|---|
| 2026.01.23 | ₩96,239 | ₩96,585 | ₩95,279 | ₩96,279 | +0.04% | 9.4만 |
|---|
| 2026.01.22 | ₩95,466 | ₩96,279 | ₩95,293 | ₩96,212 | +0.78% | 10.9만 |
|---|
| 2026.01.21 | ₩93,214 | ₩94,373 | ₩92,947 | ₩94,267 | +1.13% | 4.5만 |
|---|
| 2026.01.20 | ₩92,868 | ₩93,560 | ₩92,681 | ₩93,121 | +0.27% | 9.2만 |
|---|
| 2026.01.16 | ₩93,161 | ₩93,667 | ₩93,147 | ₩93,321 | +0.17% | 2.6만 |
|---|
| 2026.01.15 | ₩93,281 | ₩93,281 | ₩92,868 | ₩93,067 | -0.23% | 3.6만 |
|---|
| 2026.01.14 | ₩92,734 | ₩92,814 | ₩92,148 | ₩92,148 | -0.63% | 5.5만 |
|---|
| 2026.01.13 | ₩92,001 | ₩92,294 | ₩91,921 | ₩91,948 | -0.06% | 4.6만 |
|---|
| 2026.01.12 | ₩92,148 | ₩92,801 | ₩91,948 | ₩92,601 | +0.49% | 7.8만 |
|---|
| 2026.01.09 | ₩92,321 | ₩92,321 | ₩91,282 | ₩91,921 | -0.43% | 7.2만 |
|---|
| 2026.01.08 | ₩91,282 | ₩92,308 | ₩91,148 | ₩92,201 | +1.01% | 8.3만 |
|---|
| 2026.01.07 | ₩89,789 | ₩90,882 | ₩89,789 | ₩90,589 | +0.89% | 10.1만 |
|---|
| 2026.01.06 | ₩89,616 | ₩90,615 | ₩89,416 | ₩89,803 | +0.21% | 22만 |
|---|
| 2026.01.05 | ₩88,883 | ₩90,442 | ₩88,883 | ₩90,096 | +1.36% | 25만 |
|---|
| 2026.01.02 | ₩89,776 | ₩90,216 | ₩89,310 | ₩89,869 | +0.10% | 4.7만 |
|---|
| 2025.12.31 | ₩88,563 | ₩88,563 | ₩87,764 | ₩87,830 | -0.83% | 2.9만 |
|---|
| 2025.12.30 | ₩89,056 | ₩89,496 | ₩88,337 | ₩88,617 | -0.49% | 5.2만 |
|---|
| 2025.12.29 | ₩90,802 | ₩91,148 | ₩90,322 | ₩90,615 | -0.21% | 4만 |
|---|
| 2025.12.26 | ₩90,855 | ₩91,948 | ₩90,855 | ₩91,428 | +0.63% | 3.8만 |
|---|
| 2025.12.24 | ₩90,602 | ₩91,069 | ₩90,549 | ₩90,829 | +0.25% | 9.6천 |
|---|
| 2025.12.23 | ₩90,509 | ₩91,042 | ₩90,122 | ₩90,895 | +0.43% | 3.5만 |
|---|
| 2025.12.22 | ₩90,429 | ₩91,375 | ₩90,122 | ₩91,135 | +0.78% | 12만 |
|---|
| 2025.12.19 | ₩89,803 | ₩90,149 | ₩89,616 | ₩89,616 | -0.21% | 5.2만 |
|---|
| 2025.12.18 | ₩89,070 | ₩89,629 | ₩88,816 | ₩89,203 | +0.15% | 3.7만 |
|---|
| 2025.12.17 | ₩88,923 | ₩89,030 | ₩88,097 | ₩88,283 | -0.72% | 3.9만 |
|---|
| 2025.12.16 | ₩89,363 | ₩89,563 | ₩88,790 | ₩89,030 | -0.37% | 9.7만 |
|---|
| 2025.12.15 | ₩89,643 | ₩90,202 | ₩89,616 | ₩89,883 | +0.27% | 6.9만 |
|---|
| 2025.12.12 | ₩90,056 | ₩90,136 | ₩89,176 | ₩89,603 | -0.50% | 10만 |
|---|
| 2025.12.11 | ₩89,270 | ₩90,615 | ₩89,256 | ₩90,176 | +1.02% | 13.5만 |
|---|
| 2025.12.10 | ₩87,617 | ₩89,083 | ₩87,617 | ₩88,976 | +1.55% | 3.9만 |
|---|
| 2025.12.09 | ₩88,497 | ₩88,736 | ₩87,630 | ₩87,684 | -0.92% | 15.2만 |
|---|
| 2025.12.08 | ₩88,697 | ₩89,283 | ₩88,563 | ₩89,243 | +0.62% | 3.5만 |
|---|
| 2025.12.05 | ₩88,896 | ₩89,283 | ₩88,257 | ₩88,550 | -0.39% | 15.8만 |
|---|
| 2025.12.04 | ₩88,483 | ₩88,776 | ₩87,950 | ₩88,350 | -0.15% | 6만 |
|---|
| 2025.12.03 | ₩88,350 | ₩88,603 | ₩87,777 | ₩88,443 | +0.11% | 9.6만 |
|---|
| 2025.12.02 | ₩88,603 | ₩88,923 | ₩88,337 | ₩88,803 | +0.23% | 6.6만 |
|---|
| 2025.12.01 | ₩87,564 | ₩88,363 | ₩87,311 | ₩88,323 | +0.87% | 6.1만 |
|---|
| 2025.11.28 | ₩87,471 | ₩87,471 | ₩86,031 | ₩87,044 | -0.49% | 11.3만 |
|---|
| 2025.11.26 | ₩87,551 | ₩88,617 | ₩87,551 | ₩88,150 | +0.68% | 3.3만 |
|---|
| 2025.11.25 | ₩87,084 | ₩87,564 | ₩86,644 | ₩87,257 | +0.20% | 3.1만 |
|---|
| 2025.11.24 | ₩85,898 | ₩86,218 | ₩85,272 | ₩85,272 | -0.73% | 4.2만 |
|---|
| 2025.11.21 | ₩85,338 | ₩86,431 | ₩84,992 | ₩86,138 | +0.94% | 21.8만 |
|---|
| 2025.11.20 | ₩85,592 | ₩85,672 | ₩83,633 | ₩83,633 | -2.29% | 16.8만 |
|---|
| 2025.11.19 | ₩84,632 | ₩85,165 | ₩84,286 | ₩84,406 | -0.27% | 6.3만 |
|---|
| 2025.11.18 | ₩84,446 | ₩85,032 | ₩83,353 | ₩84,219 | -0.27% | 13.3만 |
|---|
| 2025.11.17 | ₩86,618 | ₩86,618 | ₩85,592 | ₩85,951 | -0.77% | 1.7만 |
|---|
| 2025.11.14 | ₩86,098 | ₩87,017 | ₩86,098 | ₩86,618 | +0.60% | 3.8만 |
|---|
| 2025.11.13 | ₩87,471 | ₩87,724 | ₩86,178 | ₩86,178 | -1.48% | 4.9만 |
|---|
| 2025.11.12 | ₩85,378 | ₩86,351 | ₩85,325 | ₩85,712 | +0.39% | 2.6만 |
|---|
| 2025.11.11 | ₩84,645 | ₩84,845 | ₩84,406 | ₩84,792 | +0.17% | 4.4만 |
|---|
| 2025.11.10 | ₩84,179 | ₩85,125 | ₩84,152 | ₩84,872 | +0.82% | 4.2만 |
|---|
| 2025.11.07 | ₩82,820 | ₩83,166 | ₩82,620 | ₩83,086 | +0.32% | 6.1만 |
|---|
| 2025.11.06 | ₩83,286 | ₩83,739 | ₩82,633 | ₩83,246 | -0.05% | 15.1만 |
|---|
| 2025.11.05 | ₩82,740 | ₩83,619 | ₩82,740 | ₩83,526 | +0.95% | 5만 |
|---|
| 2025.11.04 | ₩82,793 | ₩83,539 | ₩82,567 | ₩82,846 | +0.06% | 9.6만 |
|---|
| 2025.11.03 | ₩83,593 | ₩84,619 | ₩83,593 | ₩84,192 | +0.72% | 17.4만 |
|---|
| 2025.10.31 | ₩82,753 | ₩83,220 | ₩82,313 | ₩82,913 | +0.19% | 17.6만 |
|---|
| 2025.10.30 | ₩84,032 | ₩84,432 | ₩83,206 | ₩83,539 | -0.59% | 7.3만 |
|---|
| 2025.10.29 | ₩84,779 | ₩85,285 | ₩84,459 | ₩84,965 | +0.22% | 12.6만 |
|---|
| 2025.10.28 | ₩84,192 | ₩84,312 | ₩83,806 | ₩83,806 | -0.46% | 1.9만 |
|---|
| 2025.10.27 | ₩84,779 | ₩84,779 | ₩83,686 | ₩83,993 | -0.93% | 7.9만 |
|---|
| 2025.10.24 | ₩84,912 | ₩85,578 | ₩84,206 | ₩84,312 | -0.71% | 9.1만 |
|---|
| 2025.10.23 | ₩85,285 | ₩85,765 | ₩84,845 | ₩85,365 | +0.09% | 14.7만 |
|---|
| 2025.10.22 | ₩84,952 | ₩85,205 | ₩84,566 | ₩84,699 | -0.30% | 10.3만 |
|---|
| 2025.10.21 | ₩84,512 | ₩85,032 | ₩84,219 | ₩84,326 | -0.22% | 10만 |
|---|
| 2025.10.20 | ₩83,739 | ₩84,486 | ₩83,513 | ₩83,939 | +0.24% | 12.1만 |
|---|
| 2025.10.17 | ₩83,459 | ₩83,913 | ₩82,886 | ₩83,619 | +0.19% | 16.1만 |
|---|
| 2025.10.16 | ₩85,498 | ₩85,672 | ₩84,619 | ₩85,112 | -0.45% | 16.1만 |
|---|
| 2025.10.15 | ₩86,045 | ₩86,764 | ₩85,618 | ₩86,178 | +0.15% | 8.5만 |
|---|
| 2025.10.14 | ₩86,258 | ₩87,071 | ₩86,085 | ₩86,391 | +0.15% | 4.6만 |
|---|
| 2025.10.13 | ₩87,417 | ₩87,817 | ₩87,231 | ₩87,431 | +0.02% | 4만 |
|---|
| 2025.10.10 | ₩87,697 | ₩88,150 | ₩86,991 | ₩87,217 | -0.55% | 6.4만 |
|---|