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 | ₩57,292 | ₩57,292 | ₩55,970 | ₩56,998 | -0.51% | 2.9만 |
| 2026.10.08 | ₩57,399 | ₩57,707 | ₩55,555 | ₩56,432 | -1.69% | 3.6만 |
| 2026.10.07 | ₩58,588 | ₩58,588 | ₩57,773 | ₩58,121 | -0.80% | 2.1만 |
| 2026.10.06 | ₩60,339 | ₩60,940 | ₩59,991 | ₩60,192 | -0.24% | 4.1만 |
| 2026.10.05 | ₩59,684 | ₩59,684 | ₩58,936 | ₩59,671 | -0.02% | 1.8만 |
| 2026.10.02 | ₩59,470 | ₩60,619 | ₩59,470 | ₩60,110 | +1.08% | 9.8천 |
| 2026.10.01 | ₩58,775 | ₩58,775 | ₩57,800 | ₩58,401 | -0.64% | 7.9천 |
| 2026.09.30 | ₩60,058 | ₩60,058 | ₩58,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,029 |
| -1.71% |
| 1.9만 |
| 2026.09.29 | ₩57,907 | ₩59,163 | ₩57,907 | ₩58,655 | +1.29% | 1.2만 |
|---|
| 2026.09.28 | ₩58,655 | ₩58,655 | ₩56,624 | ₩57,336 | -2.25% | 1.2만 |
|---|
| 2026.09.25 | ₩58,482 | ₩60,058 | ₩58,482 | ₩59,628 | +1.96% | 1.1만 |
|---|
| 2026.09.24 | ₩58,201 | ₩58,401 | ₩57,159 | ₩57,852 | -0.60% | 1.9만 |
|---|
| 2026.09.23 | ₩60,900 | ₩60,900 | ₩59,307 | ₩59,671 | -2.02% | 1만 |
|---|
| 2026.09.22 | ₩60,339 | ₩61,207 | ₩60,098 | ₩60,897 | +0.93% | 2.1만 |
|---|
| 2026.09.21 | ₩60,125 | ₩60,980 | ₩59,299 | ₩60,165 | +0.07% | 3.5만 |
|---|
| 2026.09.18 | ₩60,673 | ₩60,673 | ₩59,323 | ₩60,312 | -0.59% | 1.6만 |
|---|
| 2026.09.17 | ₩60,432 | ₩60,846 | ₩60,112 | ₩60,325 | -0.18% | 5.8만 |
|---|
| 2026.09.16 | ₩58,268 | ₩59,430 | ₩57,827 | ₩58,606 | +0.58% | 1.6만 |
|---|
| 2026.09.15 | ₩58,375 | ₩58,856 | ₩57,773 | ₩58,134 | -0.41% | 2만 |
|---|
| 2026.09.14 | ₩57,586 | ₩58,174 | ₩56,130 | ₩57,688 | +0.18% | 1.9만 |
|---|
| 2026.09.11 | ₩60,138 | ₩60,860 | ₩60,005 | ₩60,045 | -0.16% | 9.2천 |
|---|
| 2026.09.10 | ₩59,724 | ₩60,352 | ₩58,789 | ₩58,789 | -1.57% | 23.3만 |
|---|
| 2026.09.09 | ₩62,517 | ₩63,385 | ₩61,661 | ₩62,089 | -0.68% | 25.5만 |
|---|
| 2026.09.08 | ₩60,432 | ₩62,543 | ₩60,432 | ₩61,849 | +2.34% | 3.6만 |
|---|
| 2026.09.04 | ₩57,787 | ₩59,016 | ₩57,787 | ₩58,989 | +2.08% | 1.5만 |
|---|
| 2026.09.03 | ₩56,264 | ₩57,560 | ₩55,489 | ₩57,226 | +1.71% | 2.7만 |
|---|
| 2026.09.02 | ₩56,477 | ₩56,477 | ₩54,821 | ₩55,649 | -1.47% | 2.1만 |
|---|
| 2026.09.01 | ₩56,905 | ₩56,998 | ₩55,916 | ₩56,197 | -1.24% | 2.6만 |
|---|
| 2026.08.31 | ₩57,867 | ₩58,294 | ₩56,898 | ₩57,454 | -0.71% | 3.7만 |
|---|
| 2026.08.28 | ₩59,510 | ₩59,584 | ₩57,620 | ₩57,990 | -2.56% | 2.1만 |
|---|
| 2026.08.27 | ₩59,657 | ₩59,657 | ₩58,789 | ₩58,992 | -1.12% | 3.3만 |
|---|
| 2026.08.26 | ₩58,548 | ₩59,898 | ₩58,103 | ₩58,562 | +0.02% | 1.6만 |
|---|
| 2026.08.25 | ₩58,441 | ₩59,096 | ₩57,680 | ₩58,335 | -0.18% | 5.9만 |
|---|
| 2026.08.24 | ₩56,531 | ₩57,546 | ₩55,422 | ₩56,495 | -0.06% | 2.4만 |
|---|
| 2026.08.21 | ₩57,186 | ₩57,947 | ₩56,892 | ₩57,132 | -0.09% | 5.7만 |
|---|
| 2026.08.20 | ₩58,401 | ₩58,735 | ₩56,851 | ₩57,773 | -1.08% | 5.8만 |
|---|
| 2026.08.19 | ₩59,150 | ₩59,163 | ₩57,693 | ₩58,586 | -0.95% | 2.3만 |
|---|
| 2026.08.18 | ₩58,588 | ₩58,976 | ₩56,798 | ₩57,330 | -2.15% | 2.2만 |
|---|
| 2026.08.17 | ₩60,419 | ₩61,341 | ₩59,697 | ₩60,547 | +0.21% | 1.7만 |
|---|
| 2026.08.14 | ₩61,354 | ₩61,795 | ₩60,125 | ₩60,419 | -1.52% | 5.2만 |
|---|
| 2026.08.13 | ₩61,795 | ₩62,704 | ₩60,679 | ₩61,488 | -0.50% | 4.1만 |
|---|
| 2026.08.12 | ₩61,354 | ₩61,795 | ₩60,837 | ₩61,441 | +0.14% | 5.7만 |
|---|
| 2026.08.11 | ₩60,112 | ₩60,125 | ₩58,695 | ₩58,912 | -2.00% | 2.5만 |
|---|
| 2026.08.10 | ₩59,911 | ₩59,911 | ₩57,789 | ₩58,086 | -3.05% | 1.9만 |
|---|
| 2026.08.07 | ₩59,190 | ₩59,190 | ₩56,696 | ₩58,196 | -1.68% | 2.8만 |
|---|
| 2026.08.06 | ₩57,867 | ₩59,493 | ₩57,394 | ₩57,813 | -0.09% | 2.8만 |
|---|
| 2026.08.05 | ₩58,148 | ₩59,243 | ₩57,667 | ₩58,563 | +0.71% | 4.7만 |
|---|
| 2026.08.04 | ₩57,239 | ₩58,415 | ₩56,491 | ₩57,804 | +0.99% | 2.8만 |
|---|
| 2026.08.03 | ₩54,420 | ₩55,783 | ₩52,750 | ₩55,115 | +1.28% | 3.3만 |
|---|
| 2026.07.31 | ₩55,823 | ₩56,123 | ₩53,458 | ₩54,139 | -3.02% | 6.6만 |
|---|
| 2026.07.30 | ₩50,799 | ₩54,059 | ₩50,799 | ₩53,790 | +5.89% | 3.5만 |
|---|
| 2026.07.29 | ₩51,173 | ₩51,373 | ₩48,669 | ₩48,715 | -4.80% | 3.5만 |
|---|
| 2026.07.28 | ₩52,242 | ₩52,242 | ₩50,184 | ₩50,822 | -2.72% | 19.1만 |
|---|
| 2026.07.27 | ₩56,504 | ₩56,504 | ₩53,050 | ₩54,386 | -3.75% | 9.2만 |
|---|
| 2026.07.24 | ₩58,535 | ₩58,535 | ₩55,575 | ₩56,145 | -4.08% | 18.8만 |
|---|
| 2026.07.23 | ₩58,468 | ₩60,793 | ₩58,468 | ₩59,088 | +1.06% | 4.8만 |
|---|
| 2026.07.22 | ₩57,707 | ₩59,577 | ₩57,707 | ₩58,602 | +1.55% | 1.3만 |
|---|
| 2026.07.21 | ₩56,932 | ₩58,936 | ₩56,811 | ₩58,722 | +3.14% | 3.4만 |
|---|
| 2026.07.20 | ₩57,266 | ₩57,266 | ₩55,155 | ₩55,403 | -3.25% | 1.7만 |
|---|
| 2026.07.17 | ₩54,540 | ₩57,292 | ₩54,206 | ₩56,638 | +3.85% | 9.9만 |
|---|
| 2026.07.16 | ₩58,067 | ₩58,067 | ₩55,582 | ₩56,090 | -3.41% | 7.9만 |
|---|
| 2026.07.15 | ₩61,020 | ₩61,020 | ₩57,720 | ₩59,591 | -2.34% | 3.1만 |
|---|
| 2026.07.14 | ₩60,031 | ₩61,388 | ₩59,884 | ₩60,927 | +1.49% | 10.3만 |
|---|
| 2026.07.13 | ₩59,684 | ₩60,659 | ₩58,669 | ₩59,278 | -0.68% | 3.3만 |
|---|
| 2026.07.10 | ₩62,797 | ₩62,797 | ₩60,406 | ₩61,172 | -2.59% | 2만 |
|---|
| 2026.07.09 | ₩63,706 | ₩63,986 | ₩62,062 | ₩62,410 | -2.03% | 3.1만 |
|---|
| 2026.07.08 | ₩61,768 | ₩62,797 | ₩60,766 | ₩61,996 | +0.37% | 4.6만 |
|---|
| 2026.07.07 | ₩67,300 | ₩69,237 | ₩64,000 | ₩64,948 | -3.49% | 4.2만 |
|---|
| 2026.07.06 | ₩67,901 | ₩69,972 | ₩67,804 | ₩69,035 | +1.67% | 3.5만 |
|---|
| 2026.07.02 | ₩70,800 | ₩71,133 | ₩65,737 | ₩67,433 | -4.76% | 2.9만 |
|---|
| 2026.07.01 | ₩71,348 | ₩72,831 | ₩69,932 | ₩69,932 | -1.99% | 5.6만 |
|---|
| 2026.06.30 | ₩68,075 | ₩71,923 | ₩67,768 | ₩70,894 | +4.14% | 8.4만 |
|---|
| 2026.06.29 | ₩65,309 | ₩67,848 | ₩64,926 | ₩67,126 | +2.78% | 5.8만 |
|---|
| 2026.06.26 | ₩65,149 | ₩65,897 | ₩63,773 | ₩63,866 | -1.97% | 2.6만 |
|---|
| 2026.06.25 | ₩70,827 | ₩71,094 | ₩66,806 | ₩67,621 | -4.53% | 7.3만 |
|---|
| 2026.06.24 | ₩72,457 | ₩72,457 | ₩68,409 | ₩69,464 | -4.13% | 7.9만 |
|---|
| 2026.06.23 | ₩72,003 | ₩74,328 | ₩70,219 | ₩71,656 | -0.48% | 4.7만 |
|---|
| 2026.06.22 | ₩76,613 | ₩78,296 | ₩75,049 | ₩75,798 | -1.06% | 6.4만 |
|---|
| 2026.06.18 | ₩73,526 | ₩76,078 | ₩72,163 | ₩75,891 | +3.22% | 9.3만 |
|---|
| 2026.06.17 | ₩74,902 | ₩77,174 | ₩74,294 | ₩74,555 | -0.46% | 4.1만 |
|---|
| 2026.06.16 | ₩75,343 | ₩77,521 | ₩74,314 | ₩74,662 | -0.90% | 6.6만 |
|---|
| 2026.06.15 | ₩76,332 | ₩77,508 | ₩74,742 | ₩75,784 | -0.72% | 12.2만 |
|---|
| 2026.06.12 | ₩72,123 | ₩74,328 | ₩71,482 | ₩73,212 | +1.51% | 3.9만 |
|---|
| 2026.06.11 | ₩69,919 | ₩72,577 | ₩69,919 | ₩72,358 | +3.49% | 5.3만 |
|---|
| 2026.06.10 | ₩69,865 | ₩72,671 | ₩68,643 | ₩68,930 | -1.34% | 54.6만 |
|---|
| 2026.06.09 | ₩79,579 | ₩80,167 | ₩66,806 | ₩71,589 | -10.04% | 16.3만 |
|---|
| 2026.06.08 | ₩77,802 | ₩79,038 | ₩76,025 | ₩76,721 | -1.39% | 27.1만 |
|---|
| 2026.06.05 | ₩82,839 | ₩83,166 | ₩76,546 | ₩76,866 | -7.21% | 9.2만 |
|---|
| 2026.06.04 | ₩87,903 | ₩87,903 | ₩83,119 | ₩85,765 | -2.43% | 7.1만 |
|---|
| 2026.06.03 | ₩92,526 | ₩93,474 | ₩88,557 | ₩89,241 | -3.55% | 8.1만 |
|---|
| 2026.06.02 | ₩91,190 | ₩94,490 | ₩90,334 | ₩93,677 | +2.73% | 10만 |
|---|
| 2026.06.01 | ₩93,007 | ₩93,474 | ₩90,027 | ₩91,978 | -1.11% | 28만 |
|---|
| 2026.05.29 | ₩96,293 | ₩96,467 | ₩91,457 | ₩94,018 | -2.36% | 16.3만 |
|---|
| 2026.05.28 | ₩95,893 | ₩99,941 | ₩95,351 | ₩97,985 | +2.18% | 11.6만 |
|---|
| 2026.05.27 | ₩97,616 | ₩98,832 | ₩94,637 | ₩97,627 | +0.01% | 11만 |
|---|
| 2026.05.26 | ₩98,658 | ₩99,433 | ₩96,402 | ₩97,683 | -0.99% | 19.4만 |
|---|
| 2026.05.22 | ₩96,908 | ₩96,988 | ₩94,703 | ₩95,238 | -1.72% | 14.9만 |
|---|
| 2026.05.21 | ₩86,112 | ₩90,829 | ₩83,547 | ₩90,428 | +5.01% | 13.8만 |
|---|
| 2026.05.20 | ₩80,648 | ₩84,041 | ₩79,712 | ₩83,133 | +3.08% | 11.2만 |
|---|
| 2026.05.19 | ₩80,901 | ₩82,866 | ₩78,056 | ₩81,035 | +0.17% | 11.1만 |
|---|
| 2026.05.18 | ₩87,796 | ₩87,796 | ₩80,848 | ₩83,280 | -5.14% | 17.3만 |
|---|
| 2026.05.15 | ₩87,609 | ₩88,865 | ₩84,602 | ₩87,328 | -0.32% | 10.7만 |
|---|
| 2026.05.14 | ₩89,653 | ₩90,722 | ₩87,021 | ₩90,548 | +1.00% | 7.4만 |
|---|
| 2026.05.13 | ₩87,929 | ₩90,855 | ₩84,763 | ₩89,840 | +2.17% | 9만 |
|---|
| 2026.05.12 | ₩87,168 | ₩87,996 | ₩83,159 | ₩86,219 | -1.09% | 12.5만 |
|---|
| 2026.05.11 | ₩85,083 | ₩90,081 | ₩84,683 | ₩88,691 | +4.24% | 15.2만 |
|---|
| 2026.05.08 | ₩85,217 | ₩85,217 | ₩82,438 | ₩83,921 | -1.52% | 8.5만 |
|---|
| 2026.05.07 | ₩84,883 | ₩85,538 | ₩80,983 | ₩81,783 | -3.65% | 25.7만 |
|---|
| 2026.05.06 | ₩86,500 | ₩86,834 | ₩84,878 | ₩86,259 | -0.28% | 15.9만 |
|---|
| 2026.05.05 | ₩79,084 | ₩83,747 | ₩79,084 | ₩83,694 | +5.83% | 18.1만 |
|---|
| 2026.05.04 | ₩79,792 | ₩80,167 | ₩76,920 | ₩78,550 | -1.56% | 9만 |
|---|
| 2026.05.01 | ₩78,603 | ₩79,205 | ₩77,013 | ₩78,844 | +0.31% | 5.1만 |
|---|
| 2026.04.30 | ₩78,911 | ₩79,298 | ₩75,737 | ₩78,069 | -1.07% | 12.8만 |
|---|
| 2026.04.29 | ₩74,274 | ₩76,679 | ₩73,032 | ₩76,332 | +2.77% | 8.8만 |
|---|
| 2026.04.28 | ₩67,140 | ₩68,048 | ₩65,830 | ₩67,086 | -0.08% | 3.9만 |
|---|
| 2026.04.27 | ₩69,571 | ₩69,571 | ₩68,008 | ₩68,703 | -1.25% | 3.7만 |
|---|
| 2026.04.24 | ₩70,520 | ₩70,747 | ₩68,489 | ₩69,157 | -1.93% | 6.9만 |
|---|
| 2026.04.23 | ₩68,061 | ₩69,037 | ₩66,859 | ₩68,409 | +0.51% | 6.1만 |
|---|
| 2026.04.22 | ₩67,206 | ₩68,876 | ₩66,500 | ₩68,696 | +2.22% | 4.4만 |
|---|
| 2026.04.21 | ₩65,803 | ₩67,180 | ₩64,681 | ₩64,708 | -1.66% | 17.3만 |
|---|
| 2026.04.20 | ₩61,621 | ₩65,135 | ₩61,621 | ₩64,561 | +4.77% | 6만 |
|---|
| 2026.04.17 | ₩63,519 | ₩64,066 | ₩62,129 | ₩62,851 | -1.05% | 5.8만 |
|---|
| 2026.04.16 | ₩62,557 | ₩62,761 | ₩60,178 | ₩60,820 | -2.78% | 6.5만 |
|---|
| 2026.04.15 | ₩61,421 | ₩63,064 | ₩61,140 | ₩61,434 | +0.02% | 4.6만 |
|---|
| 2026.04.14 | ₩59,363 | ₩61,398 | ₩59,016 | ₩61,341 | +3.33% | 26.7만 |
|---|
| 2026.04.13 | ₩53,378 | ₩55,121 | ₩53,378 | ₩55,121 | +3.27% | 3.6만 |
|---|
| 2026.04.10 | ₩52,857 | ₩53,311 | ₩52,710 | ₩52,937 | +0.15% | 2.4만 |
|---|
| 2026.04.09 | ₩50,545 | ₩52,669 | ₩50,545 | ₩52,122 | +3.12% | 3.2만 |
|---|
| 2026.04.08 | ₩53,177 | ₩53,177 | ₩50,772 | ₩51,148 | -3.82% | 4.3만 |
|---|
| 2026.04.07 | ₩48,955 | ₩49,002 | ₩47,579 | ₩48,351 | -1.23% | 1.7만 |
|---|
| 2026.04.06 | ₩49,703 | ₩50,371 | ₩49,129 | ₩50,053 | +0.70% | 1.7만 |
|---|
| 2026.04.02 | ₩46,724 | ₩49,316 | ₩46,724 | ₩49,130 | +5.15% | 3만 |
|---|
| 2026.04.01 | ₩49,009 | ₩49,543 | ₩47,966 | ₩48,731 | -0.57% | 2.3만 |
|---|
| 2026.03.31 | ₩46,336 | ₩48,528 | ₩46,336 | ₩48,418 | +4.49% | 1.8만 |
|---|
| 2026.03.30 | ₩47,766 | ₩47,766 | ₩45,321 | ₩45,835 | -4.04% | 3.2만 |
|---|
| 2026.03.27 | ₩48,140 | ₩48,487 | ₩47,265 | ₩47,767 | -0.77% | 1.9만 |
|---|
| 2026.03.26 | ₩50,211 | ₩50,525 | ₩48,506 | ₩48,630 | -3.15% | 1.2만 |
|---|
| 2026.03.25 | ₩50,264 | ₩50,745 | ₩49,971 | ₩50,215 | -0.10% | 8천 |
|---|
| 2026.03.24 | ₩49,169 | ₩50,238 | ₩48,928 | ₩49,893 | +1.47% | 4.6만 |
|---|
| 2026.03.23 | ₩51,935 | ₩52,362 | ₩49,436 | ₩51,184 | -1.45% | 2.7만 |
|---|
| 2026.03.20 | ₩53,137 | ₩53,137 | ₩49,743 | ₩50,045 | -5.82% | 2.1만 |
|---|
| 2026.03.19 | ₩51,534 | ₩54,112 | ₩51,494 | ₩53,883 | +4.56% | 1.7만 |
|---|
| 2026.03.18 | ₩53,257 | ₩53,965 | ₩52,496 | ₩52,672 | -1.10% | 2.9만 |
|---|
| 2026.03.17 | ₩53,418 | ₩53,952 | ₩53,033 | ₩53,716 | +0.56% | 1.2만 |
|---|
| 2026.03.16 | ₩52,897 | ₩53,778 | ₩52,509 | ₩53,227 | +0.62% | 1.9만 |
|---|
| 2026.03.13 | ₩54,193 | ₩54,700 | ₩52,242 | ₩52,327 | -3.44% | 1.8만 |
|---|
| 2026.03.12 | ₩53,231 | ₩54,353 | ₩52,897 | ₩53,068 | -0.31% | 2.5만 |
|---|
| 2026.03.11 | ₩52,068 | ₩53,484 | ₩52,068 | ₩52,794 | +1.39% | 9천 |
|---|
| 2026.03.10 | ₩52,295 | ₩53,097 | ₩51,674 | ₩51,707 | -1.12% | 1.5만 |
|---|
| 2026.03.09 | ₩49,009 | ₩52,309 | ₩48,501 | ₩52,142 | +6.39% | 3.4만 |
|---|
| 2026.03.06 | ₩51,454 | ₩52,496 | ₩50,679 | ₩50,826 | -1.22% | 1.8만 |
|---|
| 2026.03.05 | ₩52,576 | ₩53,204 | ₩50,745 | ₩51,868 | -1.35% | 7.6만 |
|---|
| 2026.03.04 | ₩50,505 | ₩53,484 | ₩50,505 | ₩52,742 | +4.43% | 5.2만 |
|---|
| 2026.03.03 | ₩50,184 | ₩51,447 | ₩48,848 | ₩50,649 | +0.93% | 1.3만 |
|---|
| 2026.03.02 | ₩50,064 | ₩51,901 | ₩49,877 | ₩51,836 | +3.54% | 2.2만 |
|---|
| 2026.02.27 | ₩52,843 | ₩53,170 | ₩51,734 | ₩52,120 | -1.37% | 1.9만 |
|---|
| 2026.02.26 | ₩53,819 | ₩53,819 | ₩52,188 | ₩53,313 | -0.94% | 1.2만 |
|---|
| 2026.02.25 | ₩53,431 | ₩54,099 | ₩53,311 | ₩53,515 | +0.16% | 2.4만 |
|---|
| 2026.02.24 | ₩51,440 | ₩52,683 | ₩51,440 | ₩52,317 | +1.70% | 2.1만 |
|---|
| 2026.02.23 | ₩50,305 | ₩50,839 | ₩50,044 | ₩50,693 | +0.77% | 1.6만 |
|---|
| 2026.02.20 | ₩50,679 | ₩52,349 | ₩50,679 | ₩51,707 | +2.03% | 2.8만 |
|---|
| 2026.02.19 | ₩50,358 | ₩51,053 | ₩50,358 | ₩51,053 | +1.38% | 1.8만 |
|---|
| 2026.02.18 | ₩50,091 | ₩51,093 | ₩49,864 | ₩50,878 | +1.57% | 1.1만 |
|---|
| 2026.02.17 | ₩49,249 | ₩49,971 | ₩48,648 | ₩49,600 | +0.71% | 1.1만 |
|---|
| 2026.02.13 | ₩49,289 | ₩50,438 | ₩49,009 | ₩49,975 | +1.39% | 9.1천 |
|---|
| 2026.02.12 | ₩50,652 | ₩51,507 | ₩48,942 | ₩49,221 | -2.83% | 1.5만 |
|---|
| 2026.02.11 | ₩50,385 | ₩50,967 | ₩49,530 | ₩50,623 | +0.47% | 8.9천 |
|---|
| 2026.02.10 | ₩51,106 | ₩51,654 | ₩50,418 | ₩50,649 | -0.89% | 1.8만 |
|---|
| 2026.02.09 | ₩49,971 | ₩51,106 | ₩49,971 | ₩51,059 | +2.18% | 6.9천 |
|---|
| 2026.02.06 | ₩48,314 | ₩50,064 | ₩48,314 | ₩50,051 | +3.60% | 1.6만 |
|---|
| 2026.02.05 | ₩48,648 | ₩49,042 | ₩46,991 | ₩47,309 | -2.75% | 3.2만 |
|---|
| 2026.02.04 | ₩52,589 | ₩52,790 | ₩48,768 | ₩49,747 | -5.40% | 2.7만 |
|---|
| 2026.02.03 | ₩51,066 | ₩52,188 | ₩50,264 | ₩51,316 | +0.49% | 1.8만 |
|---|
| 2026.02.02 | ₩49,449 | ₩50,478 | ₩48,928 | ₩49,924 | +0.96% | 3.8만 |
|---|
| 2026.01.30 | ₩51,694 | ₩53,153 | ₩49,583 | ₩50,438 | -2.43% | 4.2만 |
|---|
| 2026.01.29 | ₩54,954 | ₩54,954 | ₩51,400 | ₩52,388 | -4.67% | 3.7만 |
|---|
| 2026.01.28 | ₩53,885 | ₩54,500 | ₩53,631 | ₩54,234 | +0.65% | 3.8만 |
|---|
| 2026.01.27 | ₩52,135 | ₩53,164 | ₩51,540 | ₩52,890 | +1.45% | 2.5만 |
|---|
| 2026.01.26 | ₩52,816 | ₩53,150 | ₩51,574 | ₩51,849 | -1.83% | 2.6만 |
|---|
| 2026.01.23 | ₩53,578 | ₩53,888 | ₩52,549 | ₩53,395 | -0.34% | 2만 |
|---|
| 2026.01.22 | ₩52,068 | ₩53,444 | ₩51,814 | ₩53,444 | +2.64% | 3만 |
|---|
| 2026.01.21 | ₩51,480 | ₩52,135 | ₩50,117 | ₩51,734 | +0.49% | 4.8만 |
|---|
| 2026.01.20 | ₩50,759 | ₩51,868 | ₩50,037 | ₩51,379 | +1.22% | 3.7만 |
|---|
| 2026.01.16 | ₩50,866 | ₩51,854 | ₩50,458 | ₩51,662 | +1.57% | 1.7만 |
|---|
| 2026.01.15 | ₩51,280 | ₩51,280 | ₩50,518 | ₩50,619 | -1.29% | 1.8만 |
|---|
| 2026.01.14 | ₩50,585 | ₩50,879 | ₩50,079 | ₩50,557 | -0.06% | 1.7만 |
|---|
| 2026.01.13 | ₩49,850 | ₩50,224 | ₩49,503 | ₩49,904 | +0.11% | 1만 |
|---|
| 2026.01.12 | ₩47,900 | ₩49,381 | ₩47,900 | ₩49,153 | +2.62% | 1.2만 |
|---|
| 2026.01.09 | ₩47,566 | ₩48,260 | ₩47,345 | ₩48,077 | +1.08% | 1.1만 |
|---|
| 2026.01.08 | ₩47,071 | ₩47,726 | ₩46,390 | ₩47,245 | +0.37% | 2.3만 |
|---|
| 2026.01.07 | ₩47,031 | ₩47,031 | ₩46,443 | ₩46,443 | -1.25% | 6만 |
|---|
| 2026.01.06 | ₩47,058 | ₩48,006 | ₩46,657 | ₩47,461 | +0.86% | 1.6만 |
|---|
| 2026.01.05 | ₩46,430 | ₩47,419 | ₩46,243 | ₩47,007 | +1.24% | 2만 |
|---|
| 2026.01.02 | ₩43,464 | ₩45,267 | ₩43,464 | ₩45,267 | +4.15% | 1.2만 |
|---|
| 2025.12.31 | ₩42,809 | ₩42,916 | ₩42,341 | ₩42,468 | -0.80% | 1.3만 |
|---|
| 2025.12.30 | ₩43,317 | ₩43,584 | ₩43,009 | ₩43,150 | -0.39% | 1.9만 |
|---|
| 2025.12.29 | ₩44,573 | ₩45,132 | ₩44,359 | ₩44,861 | +0.65% | 1.2만 |
|---|
| 2025.12.26 | ₩45,441 | ₩45,449 | ₩44,786 | ₩45,190 | -0.55% | 2.2만 |
|---|
| 2025.12.24 | ₩45,134 | ₩45,762 | ₩44,987 | ₩45,609 | +1.05% | 9.2천 |
|---|
| 2025.12.23 | ₩45,468 | ₩45,841 | ₩45,254 | ₩45,621 | +0.34% | 1.9만 |
|---|
| 2025.12.22 | ₩45,895 | ₩46,470 | ₩45,869 | ₩45,956 | +0.13% | 1.5만 |
|---|
| 2025.12.19 | ₩45,895 | ₩46,129 | ₩45,521 | ₩45,728 | -0.36% | 1.4만 |
|---|
| 2025.12.18 | ₩45,120 | ₩46,617 | ₩45,120 | ₩45,434 | +0.70% | 2.4만 |
|---|
| 2025.12.17 | ₩46,016 | ₩46,203 | ₩43,945 | ₩44,110 | -4.14% | 1.4만 |
|---|
| 2025.12.16 | ₩46,203 | ₩46,604 | ₩45,575 | ₩46,096 | -0.23% | 1.5만 |
|---|
| 2025.12.15 | ₩48,113 | ₩48,113 | ₩46,817 | ₩46,972 | -2.37% | 3.5만 |
|---|
| 2025.12.12 | ₩49,463 | ₩49,463 | ₩47,513 | ₩47,850 | -3.26% | 1만 |
|---|
| 2025.12.11 | ₩47,753 | ₩48,968 | ₩47,205 | ₩48,902 | +2.41% | 1.6만 |
|---|
| 2025.12.10 | ₩48,100 | ₩48,481 | ₩47,138 | ₩48,287 | +0.39% | 1.3만 |
|---|
| 2025.12.09 | ₩48,100 | ₩49,018 | ₩48,006 | ₩48,437 | +0.70% | 1.8만 |
|---|
| 2025.12.08 | ₩49,944 | ₩50,037 | ₩48,596 | ₩49,099 | -1.69% | 2.2만 |
|---|
| 2025.12.05 | ₩50,719 | ₩51,520 | ₩50,415 | ₩51,034 | +0.62% | 1.9만 |
|---|
| 2025.12.04 | ₩48,768 | ₩50,331 | ₩48,096 | ₩50,033 | +2.59% | 1.2만 |
|---|
| 2025.12.03 | ₩48,848 | ₩49,503 | ₩48,489 | ₩49,230 | +0.78% | 1.1만 |
|---|
| 2025.12.02 | ₩47,686 | ₩48,862 | ₩47,686 | ₩48,561 | +1.84% | 1.9만 |
|---|
| 2025.12.01 | ₩49,236 | ₩49,236 | ₩47,357 | ₩47,357 | -3.82% | 2.9만 |
|---|
| 2025.11.28 | ₩49,129 | ₩49,743 | ₩48,703 | ₩49,743 | +1.25% | 1.3만 |
|---|
| 2025.11.26 | ₩47,432 | ₩48,541 | ₩47,365 | ₩48,434 | +2.11% | 1.8만 |
|---|
| 2025.11.25 | ₩47,432 | ₩47,726 | ₩45,414 | ₩47,350 | -0.17% | 1.9만 |
|---|
| 2025.11.24 | ₩46,604 | ₩47,699 | ₩46,604 | ₩47,512 | +1.95% | 1.7만 |
|---|
| 2025.11.21 | ₩47,098 | ₩47,098 | ₩43,571 | ₩45,989 | -2.35% | 10.7만 |
|---|
| 2025.11.20 | ₩51,694 | ₩52,347 | ₩47,205 | ₩47,205 | -8.68% | 3.1만 |
|---|
| 2025.11.19 | ₩49,436 | ₩51,311 | ₩48,959 | ₩50,220 | +1.59% | 3.9만 |
|---|
| 2025.11.18 | ₩49,743 | ₩52,202 | ₩49,706 | ₩50,839 | +2.20% | 3.6만 |
|---|
| 2025.11.17 | ₩52,242 | ₩53,778 | ₩50,946 | ₩51,560 | -1.30% | 4.5만 |
|---|
| 2025.11.14 | ₩51,454 | ₩55,582 | ₩50,772 | ₩53,271 | +3.53% | 4.2만 |
|---|
| 2025.11.13 | ₩58,869 | ₩58,869 | ₩52,750 | ₩54,206 | -7.92% | 5.9만 |
|---|
| 2025.11.12 | ₩58,669 | ₩59,163 | ₩57,065 | ₩58,948 | +0.48% | 3.7만 |
|---|
| 2025.11.11 | ₩60,633 | ₩60,633 | ₩57,896 | ₩58,671 | -3.23% | 3.4만 |
|---|
| 2025.11.10 | ₩62,797 | ₩63,292 | ₩60,279 | ₩61,154 | -2.62% | 5만 |
|---|
| 2025.11.07 | ₩57,586 | ₩59,158 | ₩55,816 | ₩58,856 | +2.20% | 8만 |
|---|
| 2025.11.06 | ₩62,690 | ₩62,690 | ₩59,176 | ₩59,484 | -5.12% | 6.3만 |
|---|
| 2025.11.05 | ₩58,936 | ₩62,738 | ₩58,936 | ₩62,223 | +5.58% | 6.7만 |
|---|
| 2025.11.04 | ₩59,390 | ₩61,087 | ₩57,680 | ₩57,862 | -2.57% | 5.1만 |
|---|
| 2025.11.03 | ₩60,659 | ₩62,423 | ₩59,764 | ₩61,702 | +1.72% | 5.9만 |
|---|
| 2025.10.31 | ₩59,190 | ₩59,277 | ₩56,851 | ₩59,029 | -0.27% | 5.1만 |
|---|
| 2025.10.30 | ₩59,403 | ₩60,385 | ₩58,375 | ₩58,914 | -0.82% | 4.4만 |
|---|
| 2025.10.29 | ₩60,031 | ₩63,332 | ₩58,461 | ₩60,614 | +0.97% | 8.3만 |
|---|
| 2025.10.28 | ₩56,544 | ₩57,426 | ₩55,569 | ₩56,682 | +0.24% | 3.2만 |
|---|
| 2025.10.27 | ₩57,119 | ₩57,119 | ₩53,939 | ₩55,161 | -3.43% | 3만 |
|---|
| 2025.10.24 | ₩54,861 | ₩55,419 | ₩53,925 | ₩55,141 | +0.51% | 3.3만 |
|---|
| 2025.10.23 | ₩51,186 | ₩53,271 | ₩51,186 | ₩52,957 | +3.46% | 5.2만 |
|---|
| 2025.10.22 | ₩53,444 | ₩54,079 | ₩49,864 | ₩51,534 | -3.58% | 8.3만 |
|---|
| 2025.10.21 | ₩56,958 | ₩56,958 | ₩53,444 | ₩54,328 | -4.62% | 7.2만 |
|---|
| 2025.10.20 | ₩58,321 | ₩58,789 | ₩56,531 | ₩56,745 | -2.70% | 5.1만 |
|---|
| 2025.10.17 | ₩57,600 | ₩58,495 | ₩56,157 | ₩56,531 | -1.86% | 5.4만 |
|---|
| 2025.10.16 | ₩62,209 | ₩63,960 | ₩58,729 | ₩59,317 | -4.65% | 9.6만 |
|---|
| 2025.10.15 | ₩63,572 | ₩63,973 | ₩59,977 | ₩61,314 | -3.55% | 7.5만 |
|---|
| 2025.10.14 | ₩56,277 | ₩61,261 | ₩55,048 | ₩60,428 | +7.38% | 7.2만 |
|---|
| 2025.10.13 | ₩56,771 | ₩59,310 | ₩54,794 | ₩58,508 | +3.06% | 7.4만 |
|---|
| 2025.10.10 | ₩55,181 | ₩55,970 | ₩51,988 | ₩51,988 | -5.79% | 8.3만 |
|---|