시장 데이터를 불러오는 중
전체 종목
Global X Video Games & Esports ETF 과거 주가
Global X Video Games & Esports ETF · HERO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Video Games & Esports ETF · HERO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,399 | ₩36,933 | ₩36,399 | ₩36,865 | +1.28% | 5.9천 |
| 2026.10.08 | ₩34,851 | ₩36,014 | ₩34,851 | ₩35,978 | +3.23% | 4.7천 |
| 2026.10.07 | ₩35,972 | ₩36,226 | ₩35,972 | ₩36,226 | +0.70% | 2천 |
| 2026.10.06 | ₩36,132 | ₩36,219 | ₩36,106 | ₩36,106 | -0.07% | 8.4천 |
| 2026.10.05 | ₩35,812 | ₩36,573 | ₩35,625 | ₩36,454 | +1.79% | 7천 |
| 2026.10.02 | ₩36,426 | ₩36,599 | ₩36,166 | ₩36,479 | +0.15% | 2만 |
| 2026.10.01 | ₩36,039 | ₩36,203 | ₩35,986 | ₩36,159 | +0.33% | 2.7만 |
| 2026.09.30 | ₩35,719 | ₩36,086 | ₩35,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,796 |
| +0.22% |
| 2.7천 |
| 2026.09.29 | ₩35,345 | ₩35,719 | ₩35,345 | ₩35,608 | +0.74% | 2.7만 |
|---|
| 2026.09.28 | ₩35,292 | ₩35,879 | ₩35,292 | ₩35,729 | +1.24% | 4.7천 |
|---|
| 2026.09.25 | ₩36,106 | ₩36,106 | ₩35,732 | ₩35,942 | -0.45% | 9.3천 |
|---|
| 2026.09.24 | ₩36,199 | ₩36,252 | ₩35,852 | ₩35,972 | -0.63% | 5.9천 |
|---|
| 2026.09.23 | ₩36,386 | ₩36,506 | ₩35,452 | ₩36,292 | -0.26% | 3.8만 |
|---|
| 2026.09.22 | ₩36,653 | ₩36,853 | ₩36,506 | ₩36,779 | +0.35% | 1.8만 |
|---|
| 2026.09.21 | ₩36,252 | ₩36,839 | ₩36,172 | ₩36,559 | +0.85% | 2.2만 |
|---|
| 2026.09.18 | ₩35,932 | ₩36,319 | ₩35,732 | ₩35,992 | +0.17% | 1.2천 |
|---|
| 2026.09.17 | ₩36,132 | ₩36,352 | ₩36,092 | ₩36,332 | +0.55% | 1.7천 |
|---|
| 2026.09.16 | ₩36,079 | ₩36,312 | ₩35,552 | ₩35,925 | -0.43% | 5.9천 |
|---|
| 2026.09.15 | ₩36,773 | ₩37,040 | ₩36,439 | ₩36,679 | -0.25% | 4.2천 |
|---|
| 2026.09.14 | ₩36,466 | ₩37,253 | ₩36,413 | ₩37,026 | +1.54% | 8.8천 |
|---|
| 2026.09.11 | ₩35,799 | ₩36,399 | ₩35,799 | ₩36,372 | +1.60% | 1.8천 |
|---|
| 2026.09.10 | ₩35,252 | ₩35,665 | ₩35,252 | ₩35,525 | +0.78% | 4.6천 |
|---|
| 2026.09.09 | ₩36,146 | ₩36,146 | ₩35,585 | ₩35,855 | -0.80% | 7.2천 |
|---|
| 2026.09.08 | ₩36,319 | ₩36,933 | ₩36,026 | ₩36,557 | +0.65% | 1.4만 |
|---|
| 2026.09.04 | ₩36,286 | ₩36,306 | ₩35,879 | ₩36,172 | -0.31% | 3.3천 |
|---|
| 2026.09.03 | ₩35,946 | ₩36,131 | ₩35,825 | ₩36,019 | +0.20% | 5.4천 |
|---|
| 2026.09.02 | ₩35,585 | ₩36,191 | ₩35,585 | ₩35,779 | +0.54% | 1.9만 |
|---|
| 2026.09.01 | ₩36,132 | ₩36,364 | ₩35,892 | ₩36,119 | -0.04% | 3.5만 |
|---|
| 2026.08.31 | ₩36,266 | ₩36,292 | ₩36,086 | ₩36,152 | -0.31% | 3.2천 |
|---|
| 2026.08.28 | ₩36,359 | ₩36,533 | ₩36,212 | ₩36,366 | +0.02% | 6.3천 |
|---|
| 2026.08.27 | ₩35,986 | ₩36,118 | ₩35,805 | ₩35,959 | -0.07% | 2.3만 |
|---|
| 2026.08.26 | ₩36,319 | ₩36,546 | ₩36,172 | ₩36,252 | -0.18% | 2.1만 |
|---|
| 2026.08.25 | ₩36,533 | ₩36,894 | ₩36,533 | ₩36,773 | +0.66% | 1.4만 |
|---|
| 2026.08.24 | ₩36,653 | ₩36,653 | ₩36,372 | ₩36,493 | -0.44% | 9.6천 |
|---|
| 2026.08.21 | ₩36,586 | ₩36,693 | ₩36,415 | ₩36,585 | -0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩36,613 | ₩36,613 | ₩36,092 | ₩36,439 | -0.47% | 3.6만 |
|---|
| 2026.08.19 | ₩36,426 | ₩37,066 | ₩36,426 | ₩36,733 | +0.84% | 2.3만 |
|---|
| 2026.08.18 | ₩36,346 | ₩36,599 | ₩34,530 | ₩36,352 | +0.02% | 1.5만 |
|---|
| 2026.08.17 | ₩36,826 | ₩36,946 | ₩36,479 | ₩36,719 | -0.29% | 3.5만 |
|---|
| 2026.08.14 | ₩36,973 | ₩37,427 | ₩36,973 | ₩37,306 | +0.90% | 5.2만 |
|---|
| 2026.08.13 | ₩35,999 | ₩36,172 | ₩35,819 | ₩36,106 | +0.30% | 5.2만 |
|---|
| 2026.08.12 | ₩36,639 | ₩36,639 | ₩36,159 | ₩36,346 | -0.80% | 4.2만 |
|---|
| 2026.08.11 | ₩36,893 | ₩36,964 | ₩36,479 | ₩36,586 | -0.83% | 3.1만 |
|---|
| 2026.08.10 | ₩36,679 | ₩37,000 | ₩36,639 | ₩36,819 | +0.38% | 5.3천 |
|---|
| 2026.08.07 | ₩36,172 | ₩36,693 | ₩36,119 | ₩36,543 | +1.03% | 1.7만 |
|---|
| 2026.08.06 | ₩34,918 | ₩35,719 | ₩34,918 | ₩35,285 | +1.05% | 3.2만 |
|---|
| 2026.08.05 | ₩35,052 | ₩35,238 | ₩34,691 | ₩34,818 | -0.67% | 1.4만 |
|---|
| 2026.08.04 | ₩35,238 | ₩35,599 | ₩35,198 | ₩35,392 | +0.44% | 4.5만 |
|---|
| 2026.08.03 | ₩34,985 | ₩35,479 | ₩34,985 | ₩35,318 | +0.95% | 4.4만 |
|---|
| 2026.07.31 | ₩35,519 | ₩35,519 | ₩34,582 | ₩34,833 | -1.93% | 3.3만 |
|---|
| 2026.07.30 | ₩36,079 | ₩36,359 | ₩35,465 | ₩36,079 | 0.00% | 3.9만 |
|---|
| 2026.07.29 | ₩35,452 | ₩36,332 | ₩35,265 | ₩35,599 | +0.41% | 4.1만 |
|---|
| 2026.07.28 | ₩33,971 | ₩34,691 | ₩33,971 | ₩34,467 | +1.46% | 6만 |
|---|
| 2026.07.27 | ₩33,397 | ₩33,891 | ₩33,397 | ₩33,756 | +1.07% | 3.7만 |
|---|
| 2026.07.24 | ₩32,616 | ₩32,875 | ₩32,610 | ₩32,616 | 0.00% | 1.8만 |
|---|
| 2026.07.23 | ₩32,450 | ₩32,636 | ₩32,009 | ₩32,404 | -0.14% | 4만 |
|---|
| 2026.07.22 | ₩33,237 | ₩33,237 | ₩32,757 | ₩32,923 | -0.94% | 1.1만 |
|---|
| 2026.07.21 | ₩33,357 | ₩33,578 | ₩33,304 | ₩33,448 | +0.27% | 1.9만 |
|---|
| 2026.07.20 | ₩33,197 | ₩33,917 | ₩33,197 | ₩33,410 | +0.64% | 1.7만 |
|---|
| 2026.07.17 | ₩33,304 | ₩33,486 | ₩33,170 | ₩33,330 | +0.08% | 1.4만 |
|---|
| 2026.07.16 | ₩33,584 | ₩33,584 | ₩33,224 | ₩33,457 | -0.38% | 1.2만 |
|---|
| 2026.07.15 | ₩33,370 | ₩33,397 | ₩33,130 | ₩33,221 | -0.45% | 1.5만 |
|---|
| 2026.07.14 | ₩33,570 | ₩33,917 | ₩33,137 | ₩33,502 | -0.20% | 1.6만 |
|---|
| 2026.07.13 | ₩33,691 | ₩33,904 | ₩33,437 | ₩33,631 | -0.18% | 6.6천 |
|---|
| 2026.07.10 | ₩34,024 | ₩34,244 | ₩33,357 | ₩33,983 | -0.12% | 2.9천 |
|---|
| 2026.07.09 | ₩33,971 | ₩34,144 | ₩33,784 | ₩33,951 | -0.06% | 2.4만 |
|---|
| 2026.07.08 | ₩34,144 | ₩34,244 | ₩33,877 | ₩34,131 | -0.04% | 1.5만 |
|---|
| 2026.07.07 | ₩34,278 | ₩34,551 | ₩33,997 | ₩34,224 | -0.16% | 2.7만 |
|---|
| 2026.07.06 | ₩33,837 | ₩34,358 | ₩33,800 | ₩34,142 | +0.90% | 1.1만 |
|---|
| 2026.07.02 | ₩32,717 | ₩33,891 | ₩32,596 | ₩33,664 | +2.90% | 1.2만 |
|---|
| 2026.07.01 | ₩33,103 | ₩33,691 | ₩33,103 | ₩33,477 | +1.13% | 1.2만 |
|---|
| 2026.06.30 | ₩32,850 | ₩33,101 | ₩32,677 | ₩33,043 | +0.59% | 1.1만 |
|---|
| 2026.06.29 | ₩32,410 | ₩32,957 | ₩32,410 | ₩32,890 | +1.48% | 5.1천 |
|---|
| 2026.06.26 | ₩31,569 | ₩32,236 | ₩31,542 | ₩31,903 | +1.06% | 9.2천 |
|---|
| 2026.06.25 | ₩31,729 | ₩31,729 | ₩31,302 | ₩31,476 | -0.80% | 1.2만 |
|---|
| 2026.06.24 | ₩31,916 | ₩33,691 | ₩31,736 | ₩31,736 | -0.56% | 2.8천 |
|---|
| 2026.06.23 | ₩32,196 | ₩32,383 | ₩32,023 | ₩32,136 | -0.19% | 3.1만 |
|---|
| 2026.06.22 | ₩32,797 | ₩32,897 | ₩32,426 | ₩32,596 | -0.61% | 8.4천 |
|---|
| 2026.06.18 | ₩32,810 | ₩33,010 | ₩32,810 | ₩32,949 | +0.42% | 1.2만 |
|---|
| 2026.06.17 | ₩33,357 | ₩33,357 | ₩32,983 | ₩32,983 | -1.12% | 3.1천 |
|---|
| 2026.06.16 | ₩32,183 | ₩33,237 | ₩32,183 | ₩33,170 | +3.07% | 2.4만 |
|---|
| 2026.06.15 | ₩32,810 | ₩33,170 | ₩32,810 | ₩33,039 | +0.70% | 8.6천 |
|---|
| 2026.06.12 | ₩32,610 | ₩32,945 | ₩32,503 | ₩32,890 | +0.86% | 3.6천 |
|---|
| 2026.06.11 | ₩32,663 | ₩33,090 | ₩32,610 | ₩32,790 | +0.39% | 2.4만 |
|---|
| 2026.06.10 | ₩32,810 | ₩32,970 | ₩32,677 | ₩32,703 | -0.33% | 1만 |
|---|
| 2026.06.09 | ₩33,264 | ₩33,477 | ₩32,336 | ₩32,917 | -1.04% | 1.5만 |
|---|
| 2026.06.08 | ₩33,410 | ₩33,410 | ₩32,943 | ₩33,264 | -0.44% | 1만 |
|---|
| 2026.06.05 | ₩33,624 | ₩33,677 | ₩32,930 | ₩33,284 | -1.01% | 3.8만 |
|---|
| 2026.06.04 | ₩33,637 | ₩34,083 | ₩33,637 | ₩33,751 | +0.34% | 4.2만 |
|---|
| 2026.06.03 | ₩34,571 | ₩34,625 | ₩34,091 | ₩34,224 | -1.00% | 4.3만 |
|---|
| 2026.06.02 | ₩35,105 | ₩35,225 | ₩34,783 | ₩35,069 | -0.10% | 7.3만 |
|---|
| 2026.06.01 | ₩34,411 | ₩34,885 | ₩34,251 | ₩34,765 | +1.03% | 4만 |
|---|
| 2026.05.29 | ₩33,931 | ₩34,382 | ₩33,772 | ₩34,184 | +0.75% | 8.5만 |
|---|
| 2026.05.28 | ₩33,651 | ₩34,318 | ₩33,651 | ₩34,078 | +1.27% | 4.7만 |
|---|
| 2026.05.27 | ₩33,944 | ₩34,410 | ₩33,357 | ₩34,124 | +0.53% | 3.6만 |
|---|
| 2026.05.26 | ₩33,931 | ₩34,478 | ₩33,784 | ₩34,024 | +0.28% | 5.9만 |
|---|
| 2026.05.22 | ₩34,091 | ₩34,531 | ₩34,051 | ₩34,051 | -0.12% | 1.7만 |
|---|
| 2026.05.21 | ₩33,437 | ₩34,451 | ₩33,437 | ₩33,957 | +1.56% | 4.7만 |
|---|
| 2026.05.20 | ₩34,218 | ₩34,691 | ₩34,218 | ₩34,622 | +1.18% | 2.7만 |
|---|
| 2026.05.19 | ₩34,625 | ₩34,705 | ₩34,358 | ₩34,605 | -0.06% | 2만 |
|---|
| 2026.05.18 | ₩33,744 | ₩34,545 | ₩33,744 | ₩34,364 | +1.84% | 10.4만 |
|---|
| 2026.05.15 | ₩34,251 | ₩34,671 | ₩34,171 | ₩34,438 | +0.55% | 3.1만 |
|---|
| 2026.05.14 | ₩34,398 | ₩34,838 | ₩34,398 | ₩34,709 | +0.90% | 9.9천 |
|---|
| 2026.05.13 | ₩34,371 | ₩34,891 | ₩34,344 | ₩34,751 | +1.11% | 3.6만 |
|---|
| 2026.05.12 | ₩34,865 | ₩35,118 | ₩34,571 | ₩34,730 | -0.39% | 4만 |
|---|
| 2026.05.11 | ₩35,265 | ₩35,552 | ₩35,138 | ₩35,173 | -0.26% | 2.6만 |
|---|
| 2026.05.08 | ₩35,305 | ₩35,425 | ₩35,038 | ₩35,154 | -0.43% | 3.7만 |
|---|
| 2026.05.07 | ₩34,985 | ₩35,398 | ₩34,411 | ₩34,651 | -0.95% | 5.6만 |
|---|
| 2026.05.06 | ₩35,212 | ₩35,565 | ₩35,212 | ₩35,515 | +0.86% | 1.9만 |
|---|
| 2026.05.05 | ₩35,145 | ₩35,306 | ₩34,678 | ₩35,172 | +0.08% | 3.7만 |
|---|
| 2026.05.04 | ₩35,078 | ₩35,345 | ₩34,998 | ₩35,149 | +0.20% | 1.9만 |
|---|
| 2026.05.01 | ₩35,465 | ₩35,505 | ₩35,038 | ₩35,238 | -0.64% | 3만 |
|---|
| 2026.04.30 | ₩35,225 | ₩35,521 | ₩33,544 | ₩35,477 | +0.72% | 2만 |
|---|
| 2026.04.29 | ₩35,292 | ₩35,378 | ₩34,971 | ₩35,118 | -0.49% | 9.3천 |
|---|
| 2026.04.28 | ₩35,358 | ₩35,485 | ₩35,185 | ₩35,465 | +0.30% | 6.6천 |
|---|
| 2026.04.27 | ₩35,345 | ₩35,585 | ₩35,332 | ₩35,572 | +0.64% | 7.2천 |
|---|
| 2026.04.24 | ₩35,292 | ₩35,719 | ₩35,132 | ₩35,553 | +0.74% | 8.5천 |
|---|
| 2026.04.23 | ₩35,452 | ₩35,619 | ₩34,689 | ₩35,398 | -0.15% | 3.5만 |
|---|
| 2026.04.22 | ₩36,266 | ₩36,446 | ₩36,080 | ₩36,216 | -0.14% | 1.7만 |
|---|
| 2026.04.21 | ₩36,399 | ₩36,446 | ₩35,839 | ₩35,963 | -1.20% | 41만 |
|---|
| 2026.04.20 | ₩36,733 | ₩37,293 | ₩36,666 | ₩37,060 | +0.89% | 9.1천 |
|---|
| 2026.04.17 | ₩36,960 | ₩37,360 | ₩36,679 | ₩36,960 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩36,332 | ₩36,619 | ₩36,266 | ₩36,479 | +0.40% | 1.2만 |
|---|
| 2026.04.15 | ₩35,679 | ₩36,012 | ₩35,505 | ₩35,779 | +0.28% | 4.5천 |
|---|
| 2026.04.14 | ₩35,145 | ₩35,692 | ₩35,132 | ₩35,332 | +0.53% | 9.4천 |
|---|
| 2026.04.13 | ₩34,078 | ₩35,052 | ₩33,684 | ₩34,885 | +2.37% | 1.7만 |
|---|
| 2026.04.10 | ₩34,411 | ₩34,555 | ₩34,144 | ₩34,391 | -0.06% | 6.5천 |
|---|
| 2026.04.09 | ₩34,504 | ₩34,638 | ₩34,091 | ₩34,547 | +0.12% | 2.1만 |
|---|
| 2026.04.08 | ₩34,958 | ₩35,288 | ₩34,745 | ₩34,918 | -0.11% | 1.3만 |
|---|
| 2026.04.07 | ₩34,091 | ₩34,291 | ₩33,811 | ₩34,278 | +0.55% | 2.9만 |
|---|
| 2026.04.06 | ₩34,011 | ₩34,331 | ₩33,811 | ₩34,048 | +0.11% | 8.4천 |
|---|
| 2026.04.02 | ₩33,597 | ₩34,691 | ₩33,597 | ₩34,370 | +2.30% | 1.1만 |
|---|
| 2026.04.01 | ₩34,304 | ₩35,132 | ₩34,304 | ₩34,945 | +1.87% | 6.1천 |
|---|
| 2026.03.31 | ₩33,797 | ₩34,731 | ₩33,797 | ₩34,331 | +1.58% | 1.6만 |
|---|
| 2026.03.30 | ₩33,597 | ₩33,624 | ₩33,210 | ₩33,384 | -0.64% | 8.2천 |
|---|
| 2026.03.27 | ₩33,530 | ₩33,971 | ₩33,464 | ₩33,600 | +0.21% | 8.6천 |
|---|
| 2026.03.26 | ₩33,625 | ₩34,005 | ₩33,250 | ₩33,358 | -0.79% | 1.3만 |
|---|
| 2026.03.25 | ₩34,124 | ₩34,278 | ₩33,717 | ₩33,888 | -0.69% | 4.8천 |
|---|
| 2026.03.24 | ₩33,397 | ₩33,948 | ₩33,397 | ₩33,775 | +1.13% | 1.5만 |
|---|
| 2026.03.23 | ₩34,451 | ₩34,698 | ₩34,211 | ₩34,387 | -0.19% | 5.9만 |
|---|
| 2026.03.20 | ₩34,665 | ₩34,665 | ₩33,717 | ₩33,831 | -2.41% | 2.7만 |
|---|
| 2026.03.19 | ₩34,491 | ₩34,785 | ₩34,266 | ₩34,654 | +0.47% | 6만 |
|---|
| 2026.03.18 | ₩35,225 | ₩35,772 | ₩34,891 | ₩34,958 | -0.76% | 12.1만 |
|---|
| 2026.03.17 | ₩35,785 | ₩35,919 | ₩35,519 | ₩35,612 | -0.48% | 3.9천 |
|---|
| 2026.03.16 | ₩35,585 | ₩36,092 | ₩35,585 | ₩35,885 | +0.84% | 4.7천 |
|---|
| 2026.03.13 | ₩35,545 | ₩35,752 | ₩35,105 | ₩35,372 | -0.49% | 3만 |
|---|
| 2026.03.12 | ₩35,492 | ₩35,492 | ₩34,958 | ₩34,991 | -1.41% | 8.3천 |
|---|
| 2026.03.11 | ₩35,639 | ₩35,789 | ₩35,358 | ₩35,585 | -0.15% | 4.9천 |
|---|
| 2026.03.10 | ₩36,039 | ₩36,286 | ₩35,719 | ₩35,865 | -0.48% | 1.3만 |
|---|
| 2026.03.09 | ₩35,052 | ₩35,970 | ₩34,785 | ₩35,823 | +2.20% | 1.4만 |
|---|
| 2026.03.06 | ₩34,158 | ₩34,978 | ₩34,158 | ₩34,835 | +1.98% | 1.9만 |
|---|
| 2026.03.05 | ₩35,092 | ₩35,158 | ₩34,104 | ₩34,798 | -0.84% | 2.1만 |
|---|
| 2026.03.04 | ₩35,545 | ₩36,020 | ₩34,451 | ₩35,861 | +0.89% | 1.8만 |
|---|
| 2026.03.03 | ₩35,012 | ₩35,705 | ₩34,531 | ₩35,497 | +1.39% | 3.5만 |
|---|
| 2026.03.02 | ₩35,959 | ₩36,172 | ₩35,745 | ₩36,106 | +0.41% | 1.8만 |
|---|
| 2026.02.27 | ₩37,280 | ₩37,346 | ₩36,626 | ₩36,639 | -1.72% | 5.9만 |
|---|
| 2026.02.26 | ₩36,439 | ₩36,759 | ₩36,439 | ₩36,727 | +0.79% | 4.4만 |
|---|
| 2026.02.25 | ₩36,226 | ₩36,759 | ₩36,039 | ₩36,679 | +1.25% | 2.4만 |
|---|
| 2026.02.24 | ₩35,785 | ₩36,266 | ₩35,785 | ₩36,039 | +0.71% | 8.2천 |
|---|
| 2026.02.23 | ₩36,413 | ₩36,519 | ₩36,026 | ₩36,212 | -0.55% | 1.6만 |
|---|
| 2026.02.20 | ₩36,239 | ₩36,639 | ₩36,026 | ₩36,413 | +0.48% | 1.6만 |
|---|
| 2026.02.19 | ₩35,825 | ₩36,773 | ₩35,825 | ₩36,386 | +1.56% | 6.7천 |
|---|
| 2026.02.18 | ₩36,386 | ₩36,773 | ₩36,346 | ₩36,346 | -0.11% | 1.4만 |
|---|
| 2026.02.17 | ₩36,359 | ₩36,666 | ₩36,146 | ₩36,332 | -0.07% | 2.7만 |
|---|
| 2026.02.13 | ₩36,239 | ₩36,573 | ₩36,239 | ₩36,506 | +0.74% | 1.2만 |
|---|
| 2026.02.12 | ₩37,300 | ₩37,653 | ₩36,686 | ₩36,799 | -1.34% | 8.1천 |
|---|
| 2026.02.11 | ₩38,401 | ₩38,401 | ₩37,300 | ₩37,827 | -1.49% | 3.8만 |
|---|
| 2026.02.10 | ₩38,080 | ₩38,454 | ₩38,080 | ₩38,280 | +0.53% | 3.8만 |
|---|
| 2026.02.09 | ₩36,920 | ₩37,803 | ₩36,920 | ₩37,467 | +1.48% | 5.6만 |
|---|
| 2026.02.06 | ₩36,212 | ₩37,173 | ₩36,092 | ₩36,773 | +1.55% | 2.8만 |
|---|
| 2026.02.05 | ₩36,466 | ₩36,798 | ₩35,892 | ₩36,199 | -0.73% | 8만 |
|---|
| 2026.02.04 | ₩37,253 | ₩37,253 | ₩36,426 | ₩36,479 | -2.08% | 4.8만 |
|---|
| 2026.02.03 | ₩39,628 | ₩39,628 | ₩37,587 | ₩37,934 | -4.28% | 10.3만 |
|---|
| 2026.02.02 | ₩39,054 | ₩39,668 | ₩38,774 | ₩39,367 | +0.80% | 8.6만 |
|---|
| 2026.01.30 | ₩41,176 | ₩41,176 | ₩39,355 | ₩39,415 | -4.28% | 1.4만 |
|---|
| 2026.01.29 | ₩41,723 | ₩41,923 | ₩40,482 | ₩41,343 | -0.91% | 3.6만 |
|---|
| 2026.01.28 | ₩41,870 | ₩42,337 | ₩41,723 | ₩41,910 | +0.10% | 3.7만 |
|---|
| 2026.01.27 | ₩41,336 | ₩41,696 | ₩41,291 | ₩41,580 | +0.59% | 5.4만 |
|---|
| 2026.01.26 | ₩40,936 | ₩41,363 | ₩40,936 | ₩41,256 | +0.78% | 1.9만 |
|---|
| 2026.01.23 | ₩40,415 | ₩41,049 | ₩40,309 | ₩40,784 | +0.91% | 2.7만 |
|---|
| 2026.01.22 | ₩40,122 | ₩40,335 | ₩40,095 | ₩40,235 | +0.28% | 2만 |
|---|
| 2026.01.21 | ₩40,162 | ₩40,375 | ₩39,788 | ₩40,235 | +0.18% | 2.4만 |
|---|
| 2026.01.20 | ₩40,602 | ₩40,602 | ₩40,202 | ₩40,215 | -0.95% | 4.9만 |
|---|
| 2026.01.16 | ₩41,243 | ₩41,456 | ₩41,082 | ₩41,082 | -0.39% | 3.4만 |
|---|
| 2026.01.15 | ₩41,329 | ₩41,549 | ₩41,216 | ₩41,396 | +0.16% | 7.9천 |
|---|
| 2026.01.14 | ₩41,309 | ₩41,349 | ₩41,036 | ₩41,102 | -0.50% | 1.3만 |
|---|
| 2026.01.13 | ₩41,069 | ₩41,309 | ₩40,829 | ₩40,876 | -0.47% | 1.5만 |
|---|
| 2026.01.12 | ₩40,362 | ₩41,176 | ₩40,362 | ₩41,016 | +1.62% | 26.8만 |
|---|
| 2026.01.09 | ₩40,108 | ₩40,553 | ₩40,108 | ₩40,301 | +0.48% | 1.2만 |
|---|
| 2026.01.08 | ₩40,028 | ₩40,229 | ₩39,988 | ₩40,207 | +0.45% | 9천 |
|---|
| 2026.01.07 | ₩40,068 | ₩40,068 | ₩39,895 | ₩39,952 | -0.29% | 6.2만 |
|---|
| 2026.01.06 | ₩40,495 | ₩40,518 | ₩40,255 | ₩40,375 | -0.30% | 1.2만 |
|---|
| 2026.01.05 | ₩39,308 | ₩40,681 | ₩39,308 | ₩40,558 | +3.18% | 4만 |
|---|
| 2026.01.02 | ₩39,708 | ₩40,362 | ₩39,708 | ₩40,202 | +1.24% | 6.5천 |
|---|
| 2025.12.31 | ₩39,695 | ₩39,935 | ₩39,455 | ₩39,704 | +0.02% | 1.1만 |
|---|
| 2025.12.30 | ₩39,802 | ₩40,095 | ₩38,814 | ₩39,858 | +0.14% | 1.3만 |
|---|
| 2025.12.29 | ₩39,935 | ₩40,349 | ₩39,935 | ₩40,175 | +0.60% | 7.6천 |
|---|
| 2025.12.26 | ₩40,028 | ₩40,359 | ₩40,015 | ₩40,262 | +0.58% | 9.3천 |
|---|
| 2025.12.24 | ₩39,788 | ₩40,068 | ₩39,561 | ₩40,008 | +0.55% | 9천 |
|---|
| 2025.12.23 | ₩39,174 | ₩40,002 | ₩39,174 | ₩39,942 | +1.96% | 6.4천 |
|---|
| 2025.12.22 | ₩39,722 | ₩39,935 | ₩39,722 | ₩39,802 | +0.20% | 1.2만 |
|---|
| 2025.12.19 | ₩39,899 | ₩40,242 | ₩39,828 | ₩39,922 | +0.06% | 7.1천 |
|---|
| 2025.12.18 | ₩39,548 | ₩40,215 | ₩39,548 | ₩39,828 | +0.71% | 1.4만 |
|---|
| 2025.12.17 | ₩39,882 | ₩39,935 | ₩39,468 | ₩39,468 | -1.04% | 1.6만 |
|---|
| 2025.12.16 | ₩39,948 | ₩40,349 | ₩39,926 | ₩40,002 | +0.13% | 1.6만 |
|---|
| 2025.12.15 | ₩40,535 | ₩40,769 | ₩40,269 | ₩40,422 | -0.28% | 1.4만 |
|---|
| 2025.12.12 | ₩40,816 | ₩40,816 | ₩40,255 | ₩40,362 | -1.11% | 4.4만 |
|---|
| 2025.12.11 | ₩41,002 | ₩41,283 | ₩40,776 | ₩41,105 | +0.25% | 1만 |
|---|
| 2025.12.10 | ₩41,203 | ₩41,376 | ₩41,109 | ₩41,109 | -0.23% | 2.7만 |
|---|
| 2025.12.09 | ₩41,296 | ₩41,336 | ₩41,189 | ₩41,316 | +0.05% | 1.8만 |
|---|
| 2025.12.08 | ₩41,109 | ₩41,256 | ₩41,029 | ₩41,149 | +0.10% | 1.7만 |
|---|
| 2025.12.05 | ₩41,149 | ₩41,590 | ₩41,149 | ₩41,256 | +0.26% | 9.8천 |
|---|
| 2025.12.04 | ₩41,323 | ₩41,603 | ₩41,149 | ₩41,243 | -0.19% | 2.2만 |
|---|
| 2025.12.03 | ₩41,309 | ₩41,403 | ₩41,176 | ₩41,269 | -0.10% | 1.5만 |
|---|
| 2025.12.02 | ₩41,736 | ₩41,895 | ₩41,590 | ₩41,590 | -0.35% | 5.8천 |
|---|
| 2025.12.01 | ₩41,656 | ₩41,963 | ₩41,656 | ₩41,856 | +0.48% | 1.8만 |
|---|
| 2025.11.28 | ₩41,656 | ₩42,083 | ₩41,603 | ₩41,750 | +0.22% | 1.7만 |
|---|
| 2025.11.26 | ₩41,389 | ₩41,850 | ₩41,066 | ₩41,683 | +0.71% | 7.9천 |
|---|
| 2025.11.25 | ₩41,189 | ₩41,590 | ₩40,922 | ₩41,443 | +0.62% | 8만 |
|---|
| 2025.11.24 | ₩40,709 | ₩41,670 | ₩40,709 | ₩41,336 | +1.54% | 6.3만 |
|---|
| 2025.11.21 | ₩40,469 | ₩40,896 | ₩40,338 | ₩40,656 | +0.46% | 2.1만 |
|---|
| 2025.11.20 | ₩40,575 | ₩40,776 | ₩39,495 | ₩39,735 | -2.07% | 5.9만 |
|---|
| 2025.11.19 | ₩40,896 | ₩40,962 | ₩40,429 | ₩40,609 | -0.70% | 8.6천 |
|---|
| 2025.11.18 | ₩41,323 | ₩41,710 | ₩40,936 | ₩41,420 | +0.24% | 7.5천 |
|---|
| 2025.11.17 | ₩41,816 | ₩41,923 | ₩41,443 | ₩41,503 | -0.75% | 6.5만 |
|---|
| 2025.11.14 | ₩42,110 | ₩42,577 | ₩42,050 | ₩42,137 | +0.06% | 1.1만 |
|---|
| 2025.11.13 | ₩42,964 | ₩42,964 | ₩41,728 | ₩41,963 | -2.33% | 2.2만 |
|---|
| 2025.11.12 | ₩43,124 | ₩43,193 | ₩42,964 | ₩43,064 | -0.14% | 5.3천 |
|---|
| 2025.11.11 | ₩42,830 | ₩43,097 | ₩42,830 | ₩42,964 | +0.31% | 1.4만 |
|---|
| 2025.11.10 | ₩42,617 | ₩42,897 | ₩42,403 | ₩42,749 | +0.31% | 1.5만 |
|---|
| 2025.11.07 | ₩42,470 | ₩42,524 | ₩42,003 | ₩42,297 | -0.41% | 2.9만 |
|---|
| 2025.11.06 | ₩42,964 | ₩43,177 | ₩42,323 | ₩42,550 | -0.96% | 4.9만 |
|---|
| 2025.11.05 | ₩42,804 | ₩43,364 | ₩42,483 | ₩42,964 | +0.37% | 2.4만 |
|---|
| 2025.11.04 | ₩43,164 | ₩43,225 | ₩42,750 | ₩42,950 | -0.49% | 1.1만 |
|---|
| 2025.11.03 | ₩43,551 | ₩43,551 | ₩42,991 | ₩43,249 | -0.69% | 9.1천 |
|---|
| 2025.10.31 | ₩43,324 | ₩43,671 | ₩43,244 | ₩43,558 | +0.54% | 4.2만 |
|---|
| 2025.10.30 | ₩43,151 | ₩43,457 | ₩42,497 | ₩42,497 | -1.52% | 5만 |
|---|
| 2025.10.29 | ₩43,938 | ₩43,938 | ₩43,518 | ₩43,771 | -0.38% | 1.4만 |
|---|
| 2025.10.28 | ₩44,018 | ₩44,031 | ₩43,831 | ₩43,924 | -0.21% | 8.5천 |
|---|
| 2025.10.27 | ₩43,804 | ₩44,018 | ₩43,730 | ₩43,871 | +0.15% | 9.7만 |
|---|
| 2025.10.24 | ₩44,245 | ₩44,378 | ₩43,444 | ₩43,808 | -0.99% | 1.5만 |
|---|
| 2025.10.23 | ₩43,671 | ₩43,951 | ₩43,097 | ₩43,711 | +0.09% | 2.4만 |
|---|
| 2025.10.22 | ₩43,978 | ₩43,998 | ₩43,315 | ₩43,631 | -0.79% | 1.2만 |
|---|
| 2025.10.21 | ₩44,151 | ₩44,598 | ₩43,911 | ₩44,581 | +0.97% | 2.1만 |
|---|
| 2025.10.20 | ₩43,671 | ₩44,018 | ₩43,538 | ₩43,896 | +0.52% | 3.2만 |
|---|
| 2025.10.17 | ₩43,324 | ₩43,684 | ₩43,017 | ₩43,444 | +0.28% | 8.3만 |
|---|
| 2025.10.16 | ₩42,964 | ₩43,844 | ₩42,964 | ₩43,551 | +1.37% | 11.7만 |
|---|
| 2025.10.15 | ₩43,431 | ₩44,266 | ₩43,271 | ₩43,965 | +1.23% | 16.9만 |
|---|
| 2025.10.14 | ₩42,844 | ₩43,771 | ₩42,788 | ₩43,417 | +1.34% | 4.2만 |
|---|
| 2025.10.13 | ₩43,391 | ₩43,998 | ₩43,311 | ₩43,698 | +0.71% | 2.1만 |
|---|
| 2025.10.10 | ₩43,391 | ₩44,158 | ₩42,297 | ₩42,858 | -1.23% | 19.8만 |
|---|