시장 데이터를 불러오는 중
전체 종목
Global X Hydrogen ETF 과거 주가
Global X Hydrogen ETF · HYDR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Hydrogen ETF · HYDR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,498 | ₩57,498 | ₩56,170 | ₩57,203 | -0.51% | 2.9만 |
| 2026.10.08 | ₩57,605 | ₩57,913 | ₩55,755 | ₩56,634 | -1.69% | 3.6만 |
| 2026.10.07 | ₩58,798 | ₩58,798 | ₩57,981 | ₩58,329 | -0.80% | 2.1만 |
| 2026.10.06 | ₩60,555 | ₩61,158 | ₩60,206 | ₩60,408 | -0.24% | 4.1만 |
| 2026.10.05 | ₩59,898 | ₩59,898 | ₩59,147 | ₩59,885 | -0.02% | 1.8만 |
| 2026.10.02 | ₩59,683 | ₩60,837 | ₩59,683 | ₩60,326 | +1.08% | 9.8천 |
| 2026.10.01 | ₩58,986 | ₩58,986 | ₩58,007 | ₩58,611 | -0.64% | 7.9천 |
| 2026.09.30 | ₩60,273 | ₩60,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,241 |
| -1.71% |
| 1.9만 |
| 2026.09.29 | ₩58,115 | ₩59,375 | ₩58,115 | ₩58,866 | +1.29% | 1.2만 |
|---|
| 2026.09.28 | ₩58,866 | ₩58,866 | ₩56,827 | ₩57,542 | -2.25% | 1.2만 |
|---|
| 2026.09.25 | ₩58,691 | ₩60,273 | ₩58,691 | ₩59,842 | +1.96% | 1.1만 |
|---|
| 2026.09.24 | ₩58,410 | ₩58,611 | ₩57,364 | ₩58,060 | -0.60% | 1.9만 |
|---|
| 2026.09.23 | ₩61,118 | ₩61,118 | ₩59,520 | ₩59,885 | -2.02% | 1만 |
|---|
| 2026.09.22 | ₩60,555 | ₩61,427 | ₩60,314 | ₩61,116 | +0.93% | 2.1만 |
|---|
| 2026.09.21 | ₩60,341 | ₩61,199 | ₩59,512 | ₩60,381 | +0.07% | 3.5만 |
|---|
| 2026.09.18 | ₩60,890 | ₩60,890 | ₩59,536 | ₩60,528 | -0.59% | 1.6만 |
|---|
| 2026.09.17 | ₩60,649 | ₩61,065 | ₩60,327 | ₩60,542 | -0.18% | 5.8만 |
|---|
| 2026.09.16 | ₩58,477 | ₩59,643 | ₩58,034 | ₩58,816 | +0.58% | 1.6만 |
|---|
| 2026.09.15 | ₩58,584 | ₩59,067 | ₩57,981 | ₩58,343 | -0.41% | 2만 |
|---|
| 2026.09.14 | ₩57,793 | ₩58,383 | ₩56,331 | ₩57,895 | +0.18% | 1.9만 |
|---|
| 2026.09.11 | ₩60,354 | ₩61,078 | ₩60,220 | ₩60,260 | -0.16% | 9.2천 |
|---|
| 2026.09.10 | ₩59,938 | ₩60,568 | ₩59,000 | ₩59,000 | -1.57% | 23.3만 |
|---|
| 2026.09.09 | ₩62,741 | ₩63,612 | ₩61,883 | ₩62,312 | -0.68% | 25.5만 |
|---|
| 2026.09.08 | ₩60,649 | ₩62,768 | ₩60,649 | ₩62,070 | +2.34% | 3.6만 |
|---|
| 2026.09.04 | ₩57,994 | ₩59,228 | ₩57,994 | ₩59,201 | +2.08% | 1.5만 |
|---|
| 2026.09.03 | ₩56,465 | ₩57,766 | ₩55,688 | ₩57,431 | +1.71% | 2.7만 |
|---|
| 2026.09.02 | ₩56,680 | ₩56,680 | ₩55,017 | ₩55,848 | -1.47% | 2.1만 |
|---|
| 2026.09.01 | ₩57,109 | ₩57,203 | ₩56,117 | ₩56,398 | -1.24% | 2.6만 |
|---|
| 2026.08.31 | ₩58,074 | ₩58,503 | ₩57,102 | ₩57,660 | -0.71% | 3.7만 |
|---|
| 2026.08.28 | ₩59,724 | ₩59,797 | ₩57,826 | ₩58,198 | -2.56% | 2.1만 |
|---|
| 2026.08.27 | ₩59,871 | ₩59,871 | ₩59,000 | ₩59,203 | -1.12% | 3.3만 |
|---|
| 2026.08.26 | ₩58,758 | ₩60,113 | ₩58,312 | ₩58,772 | +0.02% | 1.6만 |
|---|
| 2026.08.25 | ₩58,651 | ₩59,308 | ₩57,887 | ₩58,544 | -0.18% | 5.9만 |
|---|
| 2026.08.24 | ₩56,733 | ₩57,753 | ₩55,621 | ₩56,697 | -0.06% | 2.4만 |
|---|
| 2026.08.21 | ₩57,391 | ₩58,155 | ₩57,096 | ₩57,337 | -0.09% | 5.7만 |
|---|
| 2026.08.20 | ₩58,611 | ₩58,946 | ₩57,055 | ₩57,981 | -1.08% | 5.8만 |
|---|
| 2026.08.19 | ₩59,362 | ₩59,375 | ₩57,900 | ₩58,796 | -0.95% | 2.3만 |
|---|
| 2026.08.18 | ₩58,798 | ₩59,187 | ₩57,002 | ₩57,535 | -2.15% | 2.2만 |
|---|
| 2026.08.17 | ₩60,635 | ₩61,561 | ₩59,911 | ₩60,764 | +0.21% | 1.7만 |
|---|
| 2026.08.14 | ₩61,574 | ₩62,017 | ₩60,341 | ₩60,635 | -1.52% | 5.2만 |
|---|
| 2026.08.13 | ₩62,017 | ₩62,928 | ₩60,897 | ₩61,708 | -0.50% | 4.1만 |
|---|
| 2026.08.12 | ₩61,574 | ₩62,017 | ₩61,055 | ₩61,661 | +0.14% | 5.7만 |
|---|
| 2026.08.11 | ₩60,327 | ₩60,341 | ₩58,906 | ₩59,123 | -2.00% | 2.5만 |
|---|
| 2026.08.10 | ₩60,126 | ₩60,126 | ₩57,997 | ₩58,294 | -3.05% | 1.9만 |
|---|
| 2026.08.07 | ₩59,402 | ₩59,402 | ₩56,900 | ₩58,404 | -1.68% | 2.8만 |
|---|
| 2026.08.06 | ₩58,074 | ₩59,706 | ₩57,600 | ₩58,021 | -0.09% | 2.8만 |
|---|
| 2026.08.05 | ₩58,356 | ₩59,456 | ₩57,873 | ₩58,773 | +0.71% | 4.7만 |
|---|
| 2026.08.04 | ₩57,444 | ₩58,624 | ₩56,693 | ₩58,011 | +0.99% | 2.8만 |
|---|
| 2026.08.03 | ₩54,615 | ₩55,983 | ₩52,939 | ₩55,312 | +1.28% | 3.3만 |
|---|
| 2026.07.31 | ₩56,023 | ₩56,325 | ₩53,649 | ₩54,333 | -3.02% | 6.6만 |
|---|
| 2026.07.30 | ₩50,981 | ₩54,253 | ₩50,981 | ₩53,983 | +5.89% | 3.5만 |
|---|
| 2026.07.29 | ₩51,356 | ₩51,558 | ₩48,844 | ₩48,889 | -4.80% | 3.5만 |
|---|
| 2026.07.28 | ₩52,429 | ₩52,429 | ₩50,364 | ₩51,004 | -2.72% | 19.1만 |
|---|
| 2026.07.27 | ₩56,707 | ₩56,707 | ₩53,240 | ₩54,581 | -3.75% | 9.2만 |
|---|
| 2026.07.24 | ₩58,745 | ₩58,745 | ₩55,775 | ₩56,346 | -4.08% | 18.8만 |
|---|
| 2026.07.23 | ₩58,678 | ₩61,011 | ₩58,678 | ₩59,300 | +1.06% | 4.8만 |
|---|
| 2026.07.22 | ₩57,913 | ₩59,791 | ₩57,913 | ₩58,812 | +1.55% | 1.3만 |
|---|
| 2026.07.21 | ₩57,136 | ₩59,147 | ₩57,015 | ₩58,933 | +3.14% | 3.4만 |
|---|
| 2026.07.20 | ₩57,471 | ₩57,471 | ₩55,352 | ₩55,602 | -3.25% | 1.7만 |
|---|
| 2026.07.17 | ₩54,736 | ₩57,498 | ₩54,400 | ₩56,841 | +3.85% | 9.9만 |
|---|
| 2026.07.16 | ₩58,276 | ₩58,276 | ₩55,781 | ₩56,291 | -3.41% | 7.9만 |
|---|
| 2026.07.15 | ₩61,239 | ₩61,239 | ₩57,927 | ₩59,804 | -2.34% | 3.1만 |
|---|
| 2026.07.14 | ₩60,247 | ₩61,608 | ₩60,099 | ₩61,145 | +1.49% | 10.3만 |
|---|
| 2026.07.13 | ₩59,898 | ₩60,877 | ₩58,879 | ₩59,490 | -0.68% | 3.3만 |
|---|
| 2026.07.10 | ₩63,022 | ₩63,022 | ₩60,622 | ₩61,392 | -2.59% | 2만 |
|---|
| 2026.07.09 | ₩63,934 | ₩64,216 | ₩62,285 | ₩62,633 | -2.03% | 3.1만 |
|---|
| 2026.07.08 | ₩61,990 | ₩63,022 | ₩60,984 | ₩62,218 | +0.37% | 4.6만 |
|---|
| 2026.07.07 | ₩67,541 | ₩69,485 | ₩64,229 | ₩65,181 | -3.49% | 4.2만 |
|---|
| 2026.07.06 | ₩68,145 | ₩70,223 | ₩68,047 | ₩69,283 | +1.67% | 3.5만 |
|---|
| 2026.07.02 | ₩71,054 | ₩71,388 | ₩65,972 | ₩67,675 | -4.76% | 2.9만 |
|---|
| 2026.07.01 | ₩71,604 | ₩73,092 | ₩70,183 | ₩70,183 | -1.99% | 5.6만 |
|---|
| 2026.06.30 | ₩68,319 | ₩72,181 | ₩68,010 | ₩71,148 | +4.14% | 8.4만 |
|---|
| 2026.06.29 | ₩65,543 | ₩68,091 | ₩65,158 | ₩67,367 | +2.78% | 5.8만 |
|---|
| 2026.06.26 | ₩65,382 | ₩66,133 | ₩64,001 | ₩64,095 | -1.97% | 2.6만 |
|---|
| 2026.06.25 | ₩71,081 | ₩71,349 | ₩67,045 | ₩67,863 | -4.53% | 7.3만 |
|---|
| 2026.06.24 | ₩72,717 | ₩72,717 | ₩68,654 | ₩69,713 | -4.13% | 7.9만 |
|---|
| 2026.06.23 | ₩72,261 | ₩74,594 | ₩70,471 | ₩71,912 | -0.48% | 4.7만 |
|---|
| 2026.06.22 | ₩76,887 | ₩78,577 | ₩75,318 | ₩76,069 | -1.06% | 6.4만 |
|---|
| 2026.06.18 | ₩73,790 | ₩76,351 | ₩72,422 | ₩76,163 | +3.22% | 9.3만 |
|---|
| 2026.06.17 | ₩75,171 | ₩77,450 | ₩74,561 | ₩74,822 | -0.46% | 4.1만 |
|---|
| 2026.06.16 | ₩75,613 | ₩77,799 | ₩74,581 | ₩74,929 | -0.90% | 6.6만 |
|---|
| 2026.06.15 | ₩76,606 | ₩77,786 | ₩75,010 | ₩76,056 | -0.72% | 12.2만 |
|---|
| 2026.06.12 | ₩72,382 | ₩74,594 | ₩71,738 | ₩73,475 | +1.51% | 3.9만 |
|---|
| 2026.06.11 | ₩70,169 | ₩72,838 | ₩70,169 | ₩72,618 | +3.49% | 5.3만 |
|---|
| 2026.06.10 | ₩70,116 | ₩72,932 | ₩68,889 | ₩69,177 | -1.34% | 54.6만 |
|---|
| 2026.06.09 | ₩79,864 | ₩80,454 | ₩67,045 | ₩71,845 | -10.04% | 16.3만 |
|---|
| 2026.06.08 | ₩78,081 | ₩79,321 | ₩76,297 | ₩76,996 | -1.39% | 27.1만 |
|---|
| 2026.06.05 | ₩83,136 | ₩83,464 | ₩76,820 | ₩77,142 | -7.21% | 9.2만 |
|---|
| 2026.06.04 | ₩88,218 | ₩88,218 | ₩83,417 | ₩86,072 | -2.43% | 7.1만 |
|---|
| 2026.06.03 | ₩92,857 | ₩93,809 | ₩88,875 | ₩89,561 | -3.55% | 8.1만 |
|---|
| 2026.06.02 | ₩91,516 | ₩94,828 | ₩90,658 | ₩94,013 | +2.73% | 10만 |
|---|
| 2026.06.01 | ₩93,340 | ₩93,809 | ₩90,350 | ₩92,308 | -1.11% | 28만 |
|---|
| 2026.05.29 | ₩96,639 | ₩96,813 | ₩91,785 | ₩94,355 | -2.36% | 16.3만 |
|---|
| 2026.05.28 | ₩96,236 | ₩100,299 | ₩95,693 | ₩98,336 | +2.18% | 11.6만 |
|---|
| 2026.05.27 | ₩97,966 | ₩99,186 | ₩94,976 | ₩97,977 | +0.01% | 11만 |
|---|
| 2026.05.26 | ₩99,012 | ₩99,790 | ₩96,747 | ₩98,033 | -0.99% | 19.4만 |
|---|
| 2026.05.22 | ₩97,255 | ₩97,336 | ₩95,043 | ₩95,579 | -1.72% | 14.9만 |
|---|
| 2026.05.21 | ₩86,421 | ₩91,154 | ₩83,846 | ₩90,752 | +5.01% | 13.8만 |
|---|
| 2026.05.20 | ₩80,937 | ₩84,343 | ₩79,998 | ₩83,431 | +3.08% | 11.2만 |
|---|
| 2026.05.19 | ₩81,191 | ₩83,163 | ₩78,335 | ₩81,326 | +0.17% | 11.1만 |
|---|
| 2026.05.18 | ₩88,111 | ₩88,111 | ₩81,138 | ₩83,578 | -5.14% | 17.3만 |
|---|
| 2026.05.15 | ₩87,923 | ₩89,183 | ₩84,906 | ₩87,641 | -0.32% | 10.7만 |
|---|
| 2026.05.14 | ₩89,974 | ₩91,047 | ₩87,333 | ₩90,873 | +1.00% | 7.4만 |
|---|
| 2026.05.13 | ₩88,245 | ₩91,181 | ₩85,067 | ₩90,162 | +2.17% | 9만 |
|---|
| 2026.05.12 | ₩87,480 | ₩88,312 | ₩83,458 | ₩86,528 | -1.09% | 12.5만 |
|---|
| 2026.05.11 | ₩85,389 | ₩90,403 | ₩84,986 | ₩89,009 | +4.24% | 15.2만 |
|---|
| 2026.05.08 | ₩85,523 | ₩85,523 | ₩82,734 | ₩84,222 | -1.52% | 8.5만 |
|---|
| 2026.05.07 | ₩85,187 | ₩85,844 | ₩81,273 | ₩82,076 | -3.65% | 25.7만 |
|---|
| 2026.05.06 | ₩86,810 | ₩87,145 | ₩85,182 | ₩86,569 | -0.28% | 15.9만 |
|---|
| 2026.05.05 | ₩79,368 | ₩84,048 | ₩79,368 | ₩83,994 | +5.83% | 18.1만 |
|---|
| 2026.05.04 | ₩80,079 | ₩80,454 | ₩77,196 | ₩78,832 | -1.56% | 9만 |
|---|
| 2026.05.01 | ₩78,885 | ₩79,489 | ₩77,289 | ₩79,127 | +0.31% | 5.1만 |
|---|
| 2026.04.30 | ₩79,194 | ₩79,582 | ₩76,009 | ₩78,349 | -1.07% | 12.8만 |
|---|
| 2026.04.29 | ₩74,541 | ₩76,954 | ₩73,294 | ₩76,606 | +2.77% | 8.8만 |
|---|
| 2026.04.28 | ₩67,380 | ₩68,292 | ₩66,066 | ₩67,327 | -0.08% | 3.9만 |
|---|
| 2026.04.27 | ₩69,821 | ₩69,821 | ₩68,252 | ₩68,949 | -1.25% | 3.7만 |
|---|
| 2026.04.24 | ₩70,773 | ₩71,001 | ₩68,735 | ₩69,405 | -1.93% | 6.9만 |
|---|
| 2026.04.23 | ₩68,305 | ₩69,284 | ₩67,099 | ₩68,654 | +0.51% | 6.1만 |
|---|
| 2026.04.22 | ₩67,447 | ₩69,123 | ₩66,738 | ₩68,942 | +2.22% | 4.4만 |
|---|
| 2026.04.21 | ₩66,039 | ₩67,420 | ₩64,913 | ₩64,940 | -1.66% | 17.3만 |
|---|
| 2026.04.20 | ₩61,842 | ₩65,369 | ₩61,842 | ₩64,792 | +4.77% | 6만 |
|---|
| 2026.04.17 | ₩63,746 | ₩64,296 | ₩62,352 | ₩63,076 | -1.05% | 5.8만 |
|---|
| 2026.04.16 | ₩62,781 | ₩62,986 | ₩60,394 | ₩61,038 | -2.78% | 6.5만 |
|---|
| 2026.04.15 | ₩61,641 | ₩63,290 | ₩61,360 | ₩61,655 | +0.02% | 4.6만 |
|---|
| 2026.04.14 | ₩59,576 | ₩61,618 | ₩59,228 | ₩61,561 | +3.33% | 26.7만 |
|---|
| 2026.04.13 | ₩53,569 | ₩55,319 | ₩53,569 | ₩55,319 | +3.27% | 3.6만 |
|---|
| 2026.04.10 | ₩53,046 | ₩53,502 | ₩52,899 | ₩53,126 | +0.15% | 2.4만 |
|---|
| 2026.04.09 | ₩50,726 | ₩52,858 | ₩50,726 | ₩52,309 | +3.12% | 3.2만 |
|---|
| 2026.04.08 | ₩53,368 | ₩53,368 | ₩50,954 | ₩51,331 | -3.82% | 4.3만 |
|---|
| 2026.04.07 | ₩49,131 | ₩49,178 | ₩47,749 | ₩48,524 | -1.23% | 1.7만 |
|---|
| 2026.04.06 | ₩49,881 | ₩50,552 | ₩49,305 | ₩50,233 | +0.70% | 1.7만 |
|---|
| 2026.04.02 | ₩46,891 | ₩49,493 | ₩46,891 | ₩49,306 | +5.15% | 3만 |
|---|
| 2026.04.01 | ₩49,184 | ₩49,721 | ₩48,138 | ₩48,905 | -0.57% | 2.3만 |
|---|
| 2026.03.31 | ₩46,502 | ₩48,701 | ₩46,502 | ₩48,592 | +4.49% | 1.8만 |
|---|
| 2026.03.30 | ₩47,937 | ₩47,937 | ₩45,483 | ₩46,000 | -4.04% | 3.2만 |
|---|
| 2026.03.27 | ₩48,313 | ₩48,661 | ₩47,434 | ₩47,939 | -0.77% | 1.9만 |
|---|
| 2026.03.26 | ₩50,391 | ₩50,706 | ₩48,680 | ₩48,805 | -3.15% | 1.2만 |
|---|
| 2026.03.25 | ₩50,445 | ₩50,927 | ₩50,150 | ₩50,395 | -0.10% | 8천 |
|---|
| 2026.03.24 | ₩49,345 | ₩50,418 | ₩49,104 | ₩50,072 | +1.47% | 4.6만 |
|---|
| 2026.03.23 | ₩52,121 | ₩52,550 | ₩49,613 | ₩51,367 | -1.45% | 2.7만 |
|---|
| 2026.03.20 | ₩53,328 | ₩53,328 | ₩49,922 | ₩50,225 | -5.82% | 2.1만 |
|---|
| 2026.03.19 | ₩51,719 | ₩54,306 | ₩51,678 | ₩54,076 | +4.56% | 1.7만 |
|---|
| 2026.03.18 | ₩53,448 | ₩54,159 | ₩52,684 | ₩52,861 | -1.10% | 2.9만 |
|---|
| 2026.03.17 | ₩53,609 | ₩54,146 | ₩53,223 | ₩53,908 | +0.56% | 1.2만 |
|---|
| 2026.03.16 | ₩53,086 | ₩53,971 | ₩52,697 | ₩53,417 | +0.62% | 1.9만 |
|---|
| 2026.03.13 | ₩54,387 | ₩54,896 | ₩52,429 | ₩52,515 | -3.44% | 1.8만 |
|---|
| 2026.03.12 | ₩53,421 | ₩54,548 | ₩53,086 | ₩53,258 | -0.31% | 2.5만 |
|---|
| 2026.03.11 | ₩52,255 | ₩53,676 | ₩52,255 | ₩52,983 | +1.39% | 9천 |
|---|
| 2026.03.10 | ₩52,483 | ₩53,287 | ₩51,859 | ₩51,893 | -1.12% | 1.5만 |
|---|
| 2026.03.09 | ₩49,184 | ₩52,496 | ₩48,675 | ₩52,329 | +6.39% | 3.4만 |
|---|
| 2026.03.06 | ₩51,638 | ₩52,684 | ₩50,860 | ₩51,008 | -1.22% | 1.8만 |
|---|
| 2026.03.05 | ₩52,764 | ₩53,395 | ₩50,927 | ₩52,054 | -1.35% | 7.6만 |
|---|
| 2026.03.04 | ₩50,686 | ₩53,676 | ₩50,686 | ₩52,931 | +4.43% | 5.2만 |
|---|
| 2026.03.03 | ₩50,364 | ₩51,631 | ₩49,023 | ₩50,831 | +0.93% | 1.3만 |
|---|
| 2026.03.02 | ₩50,244 | ₩52,087 | ₩50,056 | ₩52,022 | +3.54% | 2.2만 |
|---|
| 2026.02.27 | ₩53,033 | ₩53,361 | ₩51,920 | ₩52,307 | -1.37% | 1.9만 |
|---|
| 2026.02.26 | ₩54,011 | ₩54,011 | ₩52,376 | ₩53,505 | -0.94% | 1.2만 |
|---|
| 2026.02.25 | ₩53,623 | ₩54,293 | ₩53,502 | ₩53,707 | +0.16% | 2.4만 |
|---|
| 2026.02.24 | ₩51,625 | ₩52,872 | ₩51,625 | ₩52,504 | +1.70% | 2.1만 |
|---|
| 2026.02.23 | ₩50,485 | ₩51,021 | ₩50,223 | ₩50,875 | +0.77% | 1.6만 |
|---|
| 2026.02.20 | ₩50,860 | ₩52,536 | ₩50,860 | ₩51,893 | +2.03% | 2.8만 |
|---|
| 2026.02.19 | ₩50,539 | ₩51,236 | ₩50,539 | ₩51,236 | +1.38% | 1.8만 |
|---|
| 2026.02.18 | ₩50,270 | ₩51,276 | ₩50,042 | ₩51,060 | +1.57% | 1.1만 |
|---|
| 2026.02.17 | ₩49,426 | ₩50,150 | ₩48,822 | ₩49,778 | +0.71% | 1.1만 |
|---|
| 2026.02.13 | ₩49,466 | ₩50,619 | ₩49,184 | ₩50,154 | +1.39% | 9.1천 |
|---|
| 2026.02.12 | ₩50,834 | ₩51,692 | ₩49,117 | ₩49,397 | -2.83% | 1.5만 |
|---|
| 2026.02.11 | ₩50,565 | ₩51,150 | ₩49,707 | ₩50,804 | +0.47% | 8.9천 |
|---|
| 2026.02.10 | ₩51,289 | ₩51,839 | ₩50,599 | ₩50,831 | -0.89% | 1.8만 |
|---|
| 2026.02.09 | ₩50,150 | ₩51,289 | ₩50,150 | ₩51,242 | +2.18% | 6.9천 |
|---|
| 2026.02.06 | ₩48,487 | ₩50,244 | ₩48,487 | ₩50,230 | +3.60% | 1.6만 |
|---|
| 2026.02.05 | ₩48,822 | ₩49,218 | ₩47,159 | ₩47,479 | -2.75% | 3.2만 |
|---|
| 2026.02.04 | ₩52,778 | ₩52,979 | ₩48,943 | ₩49,926 | -5.40% | 2.7만 |
|---|
| 2026.02.03 | ₩51,249 | ₩52,376 | ₩50,445 | ₩51,500 | +0.49% | 1.8만 |
|---|
| 2026.02.02 | ₩49,627 | ₩50,659 | ₩49,104 | ₩50,103 | +0.96% | 3.8만 |
|---|
| 2026.01.30 | ₩51,879 | ₩53,344 | ₩49,761 | ₩50,619 | -2.43% | 4.2만 |
|---|
| 2026.01.29 | ₩55,151 | ₩55,151 | ₩51,584 | ₩52,575 | -4.67% | 3.7만 |
|---|
| 2026.01.28 | ₩54,078 | ₩54,695 | ₩53,824 | ₩54,428 | +0.65% | 3.8만 |
|---|
| 2026.01.27 | ₩52,322 | ₩53,354 | ₩51,725 | ₩53,080 | +1.45% | 2.5만 |
|---|
| 2026.01.26 | ₩53,006 | ₩53,341 | ₩51,759 | ₩52,035 | -1.83% | 2.6만 |
|---|
| 2026.01.23 | ₩53,770 | ₩54,081 | ₩52,738 | ₩53,586 | -0.34% | 2만 |
|---|
| 2026.01.22 | ₩52,255 | ₩53,636 | ₩52,000 | ₩53,636 | +2.64% | 3만 |
|---|
| 2026.01.21 | ₩51,665 | ₩52,322 | ₩50,297 | ₩51,920 | +0.49% | 4.8만 |
|---|
| 2026.01.20 | ₩50,941 | ₩52,054 | ₩50,217 | ₩51,563 | +1.22% | 3.7만 |
|---|
| 2026.01.16 | ₩51,048 | ₩52,040 | ₩50,639 | ₩51,847 | +1.57% | 1.7만 |
|---|
| 2026.01.15 | ₩51,464 | ₩51,464 | ₩50,699 | ₩50,800 | -1.29% | 1.8만 |
|---|
| 2026.01.14 | ₩50,766 | ₩51,061 | ₩50,258 | ₩50,738 | -0.06% | 1.7만 |
|---|
| 2026.01.13 | ₩50,029 | ₩50,404 | ₩49,680 | ₩50,083 | +0.11% | 1만 |
|---|
| 2026.01.12 | ₩48,071 | ₩49,558 | ₩48,071 | ₩49,329 | +2.62% | 1.2만 |
|---|
| 2026.01.09 | ₩47,736 | ₩48,433 | ₩47,515 | ₩48,250 | +1.08% | 1.1만 |
|---|
| 2026.01.08 | ₩47,240 | ₩47,897 | ₩46,556 | ₩47,414 | +0.37% | 2.3만 |
|---|
| 2026.01.07 | ₩47,200 | ₩47,200 | ₩46,610 | ₩46,610 | -1.25% | 6만 |
|---|
| 2026.01.06 | ₩47,226 | ₩48,179 | ₩46,824 | ₩47,631 | +0.86% | 1.6만 |
|---|
| 2026.01.05 | ₩46,596 | ₩47,589 | ₩46,409 | ₩47,176 | +1.24% | 2만 |
|---|
| 2026.01.02 | ₩43,619 | ₩45,430 | ₩43,619 | ₩45,430 | +4.15% | 1.2만 |
|---|
| 2025.12.31 | ₩42,962 | ₩43,070 | ₩42,493 | ₩42,621 | -0.80% | 1.3만 |
|---|
| 2025.12.30 | ₩43,472 | ₩43,740 | ₩43,164 | ₩43,304 | -0.39% | 1.9만 |
|---|
| 2025.12.29 | ₩44,732 | ₩45,294 | ₩44,518 | ₩45,022 | +0.65% | 1.2만 |
|---|
| 2025.12.26 | ₩45,604 | ₩45,612 | ₩44,947 | ₩45,352 | -0.55% | 2.2만 |
|---|
| 2025.12.24 | ₩45,296 | ₩45,926 | ₩45,148 | ₩45,773 | +1.05% | 9.2천 |
|---|
| 2025.12.23 | ₩45,631 | ₩46,005 | ₩45,416 | ₩45,785 | +0.34% | 1.9만 |
|---|
| 2025.12.22 | ₩46,060 | ₩46,637 | ₩46,033 | ₩46,120 | +0.13% | 1.5만 |
|---|
| 2025.12.19 | ₩46,060 | ₩46,295 | ₩45,684 | ₩45,892 | -0.36% | 1.4만 |
|---|
| 2025.12.18 | ₩45,282 | ₩46,784 | ₩45,282 | ₩45,597 | +0.70% | 2.4만 |
|---|
| 2025.12.17 | ₩46,181 | ₩46,368 | ₩44,102 | ₩44,268 | -4.14% | 1.4만 |
|---|
| 2025.12.16 | ₩46,368 | ₩46,771 | ₩45,738 | ₩46,261 | -0.23% | 1.5만 |
|---|
| 2025.12.15 | ₩48,286 | ₩48,286 | ₩46,985 | ₩47,141 | -2.37% | 3.5만 |
|---|
| 2025.12.12 | ₩49,640 | ₩49,640 | ₩47,684 | ₩48,022 | -3.26% | 1만 |
|---|
| 2025.12.11 | ₩47,924 | ₩49,144 | ₩47,374 | ₩49,077 | +2.41% | 1.6만 |
|---|
| 2025.12.10 | ₩48,272 | ₩48,655 | ₩47,307 | ₩48,460 | +0.39% | 1.3만 |
|---|
| 2025.12.09 | ₩48,272 | ₩49,194 | ₩48,179 | ₩48,610 | +0.70% | 1.8만 |
|---|
| 2025.12.08 | ₩50,123 | ₩50,217 | ₩48,770 | ₩49,275 | -1.69% | 2.2만 |
|---|
| 2025.12.05 | ₩50,901 | ₩51,705 | ₩50,596 | ₩51,217 | +0.62% | 1.9만 |
|---|
| 2025.12.04 | ₩48,943 | ₩50,512 | ₩48,268 | ₩50,213 | +2.59% | 1.2만 |
|---|
| 2025.12.03 | ₩49,023 | ₩49,680 | ₩48,663 | ₩49,407 | +0.78% | 1.1만 |
|---|
| 2025.12.02 | ₩47,857 | ₩49,037 | ₩47,857 | ₩48,735 | +1.84% | 1.9만 |
|---|
| 2025.12.01 | ₩49,412 | ₩49,412 | ₩47,527 | ₩47,527 | -3.82% | 2.9만 |
|---|
| 2025.11.28 | ₩49,305 | ₩49,922 | ₩48,877 | ₩49,922 | +1.25% | 1.3만 |
|---|
| 2025.11.26 | ₩47,602 | ₩48,715 | ₩47,535 | ₩48,608 | +2.11% | 1.8만 |
|---|
| 2025.11.25 | ₩47,602 | ₩47,897 | ₩45,577 | ₩47,520 | -0.17% | 1.9만 |
|---|
| 2025.11.24 | ₩46,771 | ₩47,870 | ₩46,771 | ₩47,682 | +1.95% | 1.7만 |
|---|
| 2025.11.21 | ₩47,267 | ₩47,267 | ₩43,727 | ₩46,154 | -2.35% | 10.7만 |
|---|
| 2025.11.20 | ₩51,879 | ₩52,535 | ₩47,374 | ₩47,374 | -8.68% | 3.1만 |
|---|
| 2025.11.19 | ₩49,613 | ₩51,495 | ₩49,135 | ₩50,400 | +1.59% | 3.9만 |
|---|
| 2025.11.18 | ₩49,922 | ₩52,389 | ₩49,884 | ₩51,021 | +2.20% | 3.6만 |
|---|
| 2025.11.17 | ₩52,429 | ₩53,971 | ₩51,129 | ₩51,745 | -1.30% | 4.5만 |
|---|
| 2025.11.14 | ₩51,638 | ₩55,781 | ₩50,954 | ₩53,462 | +3.53% | 4.2만 |
|---|
| 2025.11.13 | ₩59,080 | ₩59,080 | ₩52,939 | ₩54,400 | -7.92% | 5.9만 |
|---|
| 2025.11.12 | ₩58,879 | ₩59,375 | ₩57,270 | ₩59,159 | +0.48% | 3.7만 |
|---|
| 2025.11.11 | ₩60,850 | ₩60,850 | ₩58,104 | ₩58,882 | -3.23% | 3.4만 |
|---|
| 2025.11.10 | ₩63,022 | ₩63,518 | ₩60,495 | ₩61,373 | -2.62% | 5만 |
|---|
| 2025.11.07 | ₩57,793 | ₩59,370 | ₩56,016 | ₩59,067 | +2.20% | 8만 |
|---|
| 2025.11.06 | ₩62,915 | ₩62,915 | ₩59,388 | ₩59,697 | -5.12% | 6.3만 |
|---|
| 2025.11.05 | ₩59,147 | ₩62,963 | ₩59,147 | ₩62,446 | +5.58% | 6.7만 |
|---|
| 2025.11.04 | ₩59,603 | ₩61,306 | ₩57,887 | ₩58,069 | -2.57% | 5.1만 |
|---|
| 2025.11.03 | ₩60,877 | ₩62,647 | ₩59,978 | ₩61,923 | +1.72% | 5.9만 |
|---|
| 2025.10.31 | ₩59,402 | ₩59,489 | ₩57,055 | ₩59,241 | -0.27% | 5.1만 |
|---|
| 2025.10.30 | ₩59,616 | ₩60,602 | ₩58,584 | ₩59,126 | -0.82% | 4.4만 |
|---|
| 2025.10.29 | ₩60,247 | ₩63,559 | ₩58,671 | ₩60,831 | +0.97% | 8.3만 |
|---|
| 2025.10.28 | ₩56,747 | ₩57,632 | ₩55,768 | ₩56,885 | +0.24% | 3.2만 |
|---|
| 2025.10.27 | ₩57,323 | ₩57,323 | ₩54,132 | ₩55,359 | -3.43% | 3만 |
|---|
| 2025.10.24 | ₩55,057 | ₩55,618 | ₩54,119 | ₩55,339 | +0.51% | 3.3만 |
|---|
| 2025.10.23 | ₩51,370 | ₩53,462 | ₩51,370 | ₩53,147 | +3.46% | 5.2만 |
|---|
| 2025.10.22 | ₩53,636 | ₩54,273 | ₩50,042 | ₩51,719 | -3.58% | 8.3만 |
|---|
| 2025.10.21 | ₩57,163 | ₩57,163 | ₩53,636 | ₩54,522 | -4.62% | 7.2만 |
|---|
| 2025.10.20 | ₩58,530 | ₩59,000 | ₩56,733 | ₩56,948 | -2.70% | 5.1만 |
|---|
| 2025.10.17 | ₩57,806 | ₩58,705 | ₩56,358 | ₩56,733 | -1.86% | 5.4만 |
|---|
| 2025.10.16 | ₩62,432 | ₩64,189 | ₩58,939 | ₩59,529 | -4.65% | 9.6만 |
|---|
| 2025.10.15 | ₩63,800 | ₩64,202 | ₩60,192 | ₩61,534 | -3.55% | 7.5만 |
|---|
| 2025.10.14 | ₩56,479 | ₩61,480 | ₩55,245 | ₩60,645 | +7.38% | 7.2만 |
|---|
| 2025.10.13 | ₩56,975 | ₩59,523 | ₩54,990 | ₩58,718 | +3.06% | 7.4만 |
|---|
| 2025.10.10 | ₩55,379 | ₩56,170 | ₩52,174 | ₩52,174 | -5.79% | 8.3만 |
|---|