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 | ₩57,391 | ₩57,391 | ₩56,066 | ₩57,097 | -0.51% | 2.9만 |
| 2026.10.08 | ₩57,498 | ₩57,806 | ₩55,651 | ₩56,529 | -1.69% | 3.6만 |
| 2026.10.07 | ₩58,689 | ₩58,689 | ₩57,873 | ₩58,221 | -0.80% | 2.1만 |
| 2026.10.06 | ₩60,443 | ₩61,045 | ₩60,095 | ₩60,295 | -0.24% | 4.1만 |
| 2026.10.05 | ₩59,787 | ₩59,787 | ₩59,037 | ₩59,773 | -0.02% | 1.8만 |
| 2026.10.02 | ₩59,573 | ₩60,724 | ₩59,573 | ₩60,214 | +1.08% | 9.8천 |
| 2026.10.01 | ₩58,877 | ₩58,877 | ₩57,900 | ₩58,502 | -0.64% | 7.9천 |
| 2026.09.30 | ₩60,162 | ₩60,162 | ₩58,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,131 |
| -1.71% |
| 1.9만 |
| 2026.09.29 | ₩58,007 | ₩59,265 | ₩58,007 | ₩58,756 | +1.29% | 1.2만 |
|---|
| 2026.09.28 | ₩58,756 | ₩58,756 | ₩56,722 | ₩57,435 | -2.25% | 1.2만 |
|---|
| 2026.09.25 | ₩58,582 | ₩60,162 | ₩58,582 | ₩59,731 | +1.96% | 1.1만 |
|---|
| 2026.09.24 | ₩58,301 | ₩58,502 | ₩57,257 | ₩57,952 | -0.60% | 1.9만 |
|---|
| 2026.09.23 | ₩61,005 | ₩61,005 | ₩59,409 | ₩59,773 | -2.02% | 1만 |
|---|
| 2026.09.22 | ₩60,443 | ₩61,313 | ₩60,202 | ₩61,002 | +0.93% | 2.1만 |
|---|
| 2026.09.21 | ₩60,228 | ₩61,085 | ₩59,401 | ₩60,269 | +0.07% | 3.5만 |
|---|
| 2026.09.18 | ₩60,777 | ₩60,777 | ₩59,425 | ₩60,416 | -0.59% | 1.6만 |
|---|
| 2026.09.17 | ₩60,536 | ₩60,951 | ₩60,215 | ₩60,429 | -0.18% | 5.8만 |
|---|
| 2026.09.16 | ₩58,368 | ₩59,532 | ₩57,926 | ₩58,707 | +0.58% | 1.6만 |
|---|
| 2026.09.15 | ₩58,475 | ₩58,957 | ₩57,873 | ₩58,234 | -0.41% | 2만 |
|---|
| 2026.09.14 | ₩57,685 | ₩58,274 | ₩56,227 | ₩57,787 | +0.18% | 1.9만 |
|---|
| 2026.09.11 | ₩60,242 | ₩60,965 | ₩60,108 | ₩60,148 | -0.16% | 9.2천 |
|---|
| 2026.09.10 | ₩59,827 | ₩60,456 | ₩58,890 | ₩58,890 | -1.57% | 23.3만 |
|---|
| 2026.09.09 | ₩62,624 | ₩63,494 | ₩61,768 | ₩62,196 | -0.68% | 25.5만 |
|---|
| 2026.09.08 | ₩60,536 | ₩62,651 | ₩60,536 | ₩61,955 | +2.34% | 3.6만 |
|---|
| 2026.09.04 | ₩57,886 | ₩59,118 | ₩57,886 | ₩59,091 | +2.08% | 1.5만 |
|---|
| 2026.09.03 | ₩56,360 | ₩57,659 | ₩55,584 | ₩57,324 | +1.71% | 2.7만 |
|---|
| 2026.09.02 | ₩56,575 | ₩56,575 | ₩54,915 | ₩55,745 | -1.47% | 2.1만 |
|---|
| 2026.09.01 | ₩57,003 | ₩57,097 | ₩56,012 | ₩56,294 | -1.24% | 2.6만 |
|---|
| 2026.08.31 | ₩57,967 | ₩58,395 | ₩56,996 | ₩57,553 | -0.71% | 3.7만 |
|---|
| 2026.08.28 | ₩59,613 | ₩59,686 | ₩57,719 | ₩58,090 | -2.56% | 2.1만 |
|---|
| 2026.08.27 | ₩59,760 | ₩59,760 | ₩58,890 | ₩59,093 | -1.12% | 3.3만 |
|---|
| 2026.08.26 | ₩58,649 | ₩60,001 | ₩58,203 | ₩58,663 | +0.02% | 1.6만 |
|---|
| 2026.08.25 | ₩58,542 | ₩59,198 | ₩57,779 | ₩58,435 | -0.18% | 5.9만 |
|---|
| 2026.08.24 | ₩56,628 | ₩57,645 | ₩55,517 | ₩56,592 | -0.06% | 2.4만 |
|---|
| 2026.08.21 | ₩57,284 | ₩58,047 | ₩56,990 | ₩57,230 | -0.09% | 5.7만 |
|---|
| 2026.08.20 | ₩58,502 | ₩58,837 | ₩56,949 | ₩57,873 | -1.08% | 5.8만 |
|---|
| 2026.08.19 | ₩59,251 | ₩59,265 | ₩57,793 | ₩58,687 | -0.95% | 2.3만 |
|---|
| 2026.08.18 | ₩58,689 | ₩59,077 | ₩56,896 | ₩57,428 | -2.15% | 2.2만 |
|---|
| 2026.08.17 | ₩60,523 | ₩61,446 | ₩59,800 | ₩60,651 | +0.21% | 1.7만 |
|---|
| 2026.08.14 | ₩61,460 | ₩61,901 | ₩60,228 | ₩60,523 | -1.52% | 5.2만 |
|---|
| 2026.08.13 | ₩61,901 | ₩62,812 | ₩60,784 | ₩61,594 | -0.50% | 4.1만 |
|---|
| 2026.08.12 | ₩61,460 | ₩61,901 | ₩60,942 | ₩61,547 | +0.14% | 5.7만 |
|---|
| 2026.08.11 | ₩60,215 | ₩60,228 | ₩58,796 | ₩59,013 | -2.00% | 2.5만 |
|---|
| 2026.08.10 | ₩60,014 | ₩60,014 | ₩57,889 | ₩58,186 | -3.05% | 1.9만 |
|---|
| 2026.08.07 | ₩59,292 | ₩59,292 | ₩56,794 | ₩58,296 | -1.68% | 2.8만 |
|---|
| 2026.08.06 | ₩57,967 | ₩59,595 | ₩57,493 | ₩57,913 | -0.09% | 2.8만 |
|---|
| 2026.08.05 | ₩58,248 | ₩59,345 | ₩57,766 | ₩58,664 | +0.71% | 4.7만 |
|---|
| 2026.08.04 | ₩57,337 | ₩58,515 | ₩56,588 | ₩57,904 | +0.99% | 2.8만 |
|---|
| 2026.08.03 | ₩54,513 | ₩55,879 | ₩52,840 | ₩55,209 | +1.28% | 3.3만 |
|---|
| 2026.07.31 | ₩55,919 | ₩56,220 | ₩53,550 | ₩54,232 | -3.02% | 6.6만 |
|---|
| 2026.07.30 | ₩50,886 | ₩54,152 | ₩50,886 | ₩53,883 | +5.89% | 3.5만 |
|---|
| 2026.07.29 | ₩51,261 | ₩51,462 | ₩48,753 | ₩48,798 | -4.80% | 3.5만 |
|---|
| 2026.07.28 | ₩52,332 | ₩52,332 | ₩50,271 | ₩50,909 | -2.72% | 19.1만 |
|---|
| 2026.07.27 | ₩56,601 | ₩56,601 | ₩53,142 | ₩54,480 | -3.75% | 9.2만 |
|---|
| 2026.07.24 | ₩58,636 | ₩58,636 | ₩55,671 | ₩56,241 | -4.08% | 18.8만 |
|---|
| 2026.07.23 | ₩58,569 | ₩60,898 | ₩58,569 | ₩59,190 | +1.06% | 4.8만 |
|---|
| 2026.07.22 | ₩57,806 | ₩59,680 | ₩57,806 | ₩58,703 | +1.55% | 1.3만 |
|---|
| 2026.07.21 | ₩57,030 | ₩59,037 | ₩56,909 | ₩58,823 | +3.14% | 3.4만 |
|---|
| 2026.07.20 | ₩57,364 | ₩57,364 | ₩55,250 | ₩55,499 | -3.25% | 1.7만 |
|---|
| 2026.07.17 | ₩54,634 | ₩57,391 | ₩54,299 | ₩56,735 | +3.85% | 9.9만 |
|---|
| 2026.07.16 | ₩58,167 | ₩58,167 | ₩55,678 | ₩56,186 | -3.41% | 7.9만 |
|---|
| 2026.07.15 | ₩61,125 | ₩61,125 | ₩57,819 | ₩59,693 | -2.34% | 3.1만 |
|---|
| 2026.07.14 | ₩60,135 | ₩61,493 | ₩59,988 | ₩61,031 | +1.49% | 10.3만 |
|---|
| 2026.07.13 | ₩59,787 | ₩60,764 | ₩58,770 | ₩59,380 | -0.68% | 3.3만 |
|---|
| 2026.07.10 | ₩62,905 | ₩62,905 | ₩60,510 | ₩61,278 | -2.59% | 2만 |
|---|
| 2026.07.09 | ₩63,815 | ₩64,096 | ₩62,169 | ₩62,517 | -2.03% | 3.1만 |
|---|
| 2026.07.08 | ₩61,875 | ₩62,905 | ₩60,871 | ₩62,102 | +0.37% | 4.6만 |
|---|
| 2026.07.07 | ₩67,416 | ₩69,356 | ₩64,110 | ₩65,060 | -3.49% | 4.2만 |
|---|
| 2026.07.06 | ₩68,018 | ₩70,093 | ₩67,920 | ₩69,154 | +1.67% | 3.5만 |
|---|
| 2026.07.02 | ₩70,922 | ₩71,256 | ₩65,850 | ₩67,550 | -4.76% | 2.9만 |
|---|
| 2026.07.01 | ₩71,471 | ₩72,957 | ₩70,052 | ₩70,052 | -1.99% | 5.6만 |
|---|
| 2026.06.30 | ₩68,192 | ₩72,047 | ₩67,884 | ₩71,016 | +4.14% | 8.4만 |
|---|
| 2026.06.29 | ₩65,421 | ₩67,964 | ₩65,037 | ₩67,242 | +2.78% | 5.8만 |
|---|
| 2026.06.26 | ₩65,261 | ₩66,010 | ₩63,882 | ₩63,976 | -1.97% | 2.6만 |
|---|
| 2026.06.25 | ₩70,949 | ₩71,217 | ₩66,921 | ₩67,737 | -4.53% | 7.3만 |
|---|
| 2026.06.24 | ₩72,582 | ₩72,582 | ₩68,527 | ₩69,584 | -4.13% | 7.9만 |
|---|
| 2026.06.23 | ₩72,127 | ₩74,456 | ₩70,340 | ₩71,779 | -0.48% | 4.7만 |
|---|
| 2026.06.22 | ₩76,744 | ₩78,431 | ₩75,178 | ₩75,928 | -1.06% | 6.4만 |
|---|
| 2026.06.18 | ₩73,653 | ₩76,209 | ₩72,288 | ₩76,022 | +3.22% | 9.3만 |
|---|
| 2026.06.17 | ₩75,031 | ₩77,307 | ₩74,422 | ₩74,683 | -0.46% | 4.1만 |
|---|
| 2026.06.16 | ₩75,473 | ₩77,655 | ₩74,442 | ₩74,790 | -0.90% | 6.6만 |
|---|
| 2026.06.15 | ₩76,463 | ₩77,641 | ₩74,871 | ₩75,915 | -0.72% | 12.2만 |
|---|
| 2026.06.12 | ₩72,247 | ₩74,456 | ₩71,605 | ₩73,338 | +1.51% | 3.9만 |
|---|
| 2026.06.11 | ₩70,039 | ₩72,702 | ₩70,039 | ₩72,483 | +3.49% | 5.3만 |
|---|
| 2026.06.10 | ₩69,985 | ₩72,796 | ₩68,761 | ₩69,049 | -1.34% | 54.6만 |
|---|
| 2026.06.09 | ₩79,716 | ₩80,305 | ₩66,921 | ₩71,712 | -10.04% | 16.3만 |
|---|
| 2026.06.08 | ₩77,936 | ₩79,174 | ₩76,156 | ₩76,853 | -1.39% | 27.1만 |
|---|
| 2026.06.05 | ₩82,981 | ₩83,309 | ₩76,678 | ₩76,999 | -7.21% | 9.2만 |
|---|
| 2026.06.04 | ₩88,054 | ₩88,054 | ₩83,262 | ₩85,913 | -2.43% | 7.1만 |
|---|
| 2026.06.03 | ₩92,685 | ₩93,635 | ₩88,710 | ₩89,395 | -3.55% | 8.1만 |
|---|
| 2026.06.02 | ₩91,346 | ₩94,652 | ₩90,490 | ₩93,839 | +2.73% | 10만 |
|---|
| 2026.06.01 | ₩93,167 | ₩93,635 | ₩90,182 | ₩92,136 | -1.11% | 28만 |
|---|
| 2026.05.29 | ₩96,459 | ₩96,633 | ₩91,614 | ₩94,180 | -2.36% | 16.3만 |
|---|
| 2026.05.28 | ₩96,058 | ₩100,113 | ₩95,516 | ₩98,154 | +2.18% | 11.6만 |
|---|
| 2026.05.27 | ₩97,784 | ₩99,002 | ₩94,800 | ₩97,795 | +0.01% | 11만 |
|---|
| 2026.05.26 | ₩98,828 | ₩99,604 | ₩96,568 | ₩97,851 | -0.99% | 19.4만 |
|---|
| 2026.05.22 | ₩97,075 | ₩97,155 | ₩94,866 | ₩95,402 | -1.72% | 14.9만 |
|---|
| 2026.05.21 | ₩86,261 | ₩90,985 | ₩83,691 | ₩90,584 | +5.01% | 13.8만 |
|---|
| 2026.05.20 | ₩80,786 | ₩84,186 | ₩79,850 | ₩83,276 | +3.08% | 11.2만 |
|---|
| 2026.05.19 | ₩81,041 | ₩83,008 | ₩78,190 | ₩81,175 | +0.17% | 11.1만 |
|---|
| 2026.05.18 | ₩87,947 | ₩87,947 | ₩80,987 | ₩83,423 | -5.14% | 17.3만 |
|---|
| 2026.05.15 | ₩87,760 | ₩89,018 | ₩84,748 | ₩87,478 | -0.32% | 10.7만 |
|---|
| 2026.05.14 | ₩89,807 | ₩90,878 | ₩87,171 | ₩90,704 | +1.00% | 7.4만 |
|---|
| 2026.05.13 | ₩88,081 | ₩91,012 | ₩84,909 | ₩89,995 | +2.17% | 9만 |
|---|
| 2026.05.12 | ₩87,318 | ₩88,148 | ₩83,303 | ₩86,368 | -1.09% | 12.5만 |
|---|
| 2026.05.11 | ₩85,230 | ₩90,236 | ₩84,828 | ₩88,844 | +4.24% | 15.2만 |
|---|
| 2026.05.08 | ₩85,364 | ₩85,364 | ₩82,580 | ₩84,066 | -1.52% | 8.5만 |
|---|
| 2026.05.07 | ₩85,029 | ₩85,685 | ₩81,122 | ₩81,924 | -3.65% | 25.7만 |
|---|
| 2026.05.06 | ₩86,649 | ₩86,983 | ₩85,024 | ₩86,408 | -0.28% | 15.9만 |
|---|
| 2026.05.05 | ₩79,220 | ₩83,892 | ₩79,220 | ₩83,838 | +5.83% | 18.1만 |
|---|
| 2026.05.04 | ₩79,930 | ₩80,305 | ₩77,052 | ₩78,685 | -1.56% | 9만 |
|---|
| 2026.05.01 | ₩78,739 | ₩79,341 | ₩77,146 | ₩78,980 | +0.31% | 5.1만 |
|---|
| 2026.04.30 | ₩79,046 | ₩79,435 | ₩75,868 | ₩78,203 | -1.07% | 12.8만 |
|---|
| 2026.04.29 | ₩74,402 | ₩76,811 | ₩73,157 | ₩76,463 | +2.77% | 8.8만 |
|---|
| 2026.04.28 | ₩67,255 | ₩68,165 | ₩65,943 | ₩67,202 | -0.08% | 3.9만 |
|---|
| 2026.04.27 | ₩69,691 | ₩69,691 | ₩68,125 | ₩68,821 | -1.25% | 3.7만 |
|---|
| 2026.04.24 | ₩70,641 | ₩70,869 | ₩68,607 | ₩69,276 | -1.93% | 6.9만 |
|---|
| 2026.04.23 | ₩68,179 | ₩69,156 | ₩66,974 | ₩68,527 | +0.51% | 6.1만 |
|---|
| 2026.04.22 | ₩67,322 | ₩68,995 | ₩66,614 | ₩68,814 | +2.22% | 4.4만 |
|---|
| 2026.04.21 | ₩65,917 | ₩67,295 | ₩64,792 | ₩64,819 | -1.66% | 17.3만 |
|---|
| 2026.04.20 | ₩61,727 | ₩65,247 | ₩61,727 | ₩64,672 | +4.77% | 6만 |
|---|
| 2026.04.17 | ₩63,628 | ₩64,177 | ₩62,236 | ₩62,959 | -1.05% | 5.8만 |
|---|
| 2026.04.16 | ₩62,664 | ₩62,869 | ₩60,282 | ₩60,924 | -2.78% | 6.5만 |
|---|
| 2026.04.15 | ₩61,527 | ₩63,173 | ₩61,246 | ₩61,540 | +0.02% | 4.6만 |
|---|
| 2026.04.14 | ₩59,466 | ₩61,504 | ₩59,118 | ₩61,446 | +3.33% | 26.7만 |
|---|
| 2026.04.13 | ₩53,469 | ₩55,216 | ₩53,469 | ₩55,216 | +3.27% | 3.6만 |
|---|
| 2026.04.10 | ₩52,948 | ₩53,403 | ₩52,800 | ₩53,028 | +0.15% | 2.4만 |
|---|
| 2026.04.09 | ₩50,632 | ₩52,760 | ₩50,632 | ₩52,211 | +3.12% | 3.2만 |
|---|
| 2026.04.08 | ₩53,269 | ₩53,269 | ₩50,860 | ₩51,236 | -3.82% | 4.3만 |
|---|
| 2026.04.07 | ₩49,039 | ₩49,086 | ₩47,661 | ₩48,434 | -1.23% | 1.7만 |
|---|
| 2026.04.06 | ₩49,789 | ₩50,458 | ₩49,213 | ₩50,140 | +0.70% | 1.7만 |
|---|
| 2026.04.02 | ₩46,804 | ₩49,401 | ₩46,804 | ₩49,215 | +5.15% | 3만 |
|---|
| 2026.04.01 | ₩49,093 | ₩49,628 | ₩48,049 | ₩48,814 | -0.57% | 2.3만 |
|---|
| 2026.03.31 | ₩46,416 | ₩48,611 | ₩46,416 | ₩48,501 | +4.49% | 1.8만 |
|---|
| 2026.03.30 | ₩47,848 | ₩47,848 | ₩45,399 | ₩45,914 | -4.04% | 3.2만 |
|---|
| 2026.03.27 | ₩48,223 | ₩48,571 | ₩47,346 | ₩47,849 | -0.77% | 1.9만 |
|---|
| 2026.03.26 | ₩50,297 | ₩50,612 | ₩48,590 | ₩48,714 | -3.15% | 1.2만 |
|---|
| 2026.03.25 | ₩50,351 | ₩50,833 | ₩50,057 | ₩50,301 | -0.10% | 8천 |
|---|
| 2026.03.24 | ₩49,253 | ₩50,324 | ₩49,013 | ₩49,979 | +1.47% | 4.6만 |
|---|
| 2026.03.23 | ₩52,024 | ₩52,452 | ₩49,521 | ₩51,272 | -1.45% | 2.7만 |
|---|
| 2026.03.20 | ₩53,229 | ₩53,229 | ₩49,829 | ₩50,131 | -5.82% | 2.1만 |
|---|
| 2026.03.19 | ₩51,622 | ₩54,206 | ₩51,582 | ₩53,975 | +4.56% | 1.7만 |
|---|
| 2026.03.18 | ₩53,349 | ₩54,058 | ₩52,586 | ₩52,763 | -1.10% | 2.9만 |
|---|
| 2026.03.17 | ₩53,510 | ₩54,045 | ₩53,124 | ₩53,808 | +0.56% | 1.2만 |
|---|
| 2026.03.16 | ₩52,988 | ₩53,871 | ₩52,600 | ₩53,318 | +0.62% | 1.9만 |
|---|
| 2026.03.13 | ₩54,286 | ₩54,795 | ₩52,332 | ₩52,417 | -3.44% | 1.8만 |
|---|
| 2026.03.12 | ₩53,322 | ₩54,447 | ₩52,988 | ₩53,159 | -0.31% | 2.5만 |
|---|
| 2026.03.11 | ₩52,158 | ₩53,577 | ₩52,158 | ₩52,885 | +1.39% | 9천 |
|---|
| 2026.03.10 | ₩52,385 | ₩53,188 | ₩51,763 | ₩51,796 | -1.12% | 1.5만 |
|---|
| 2026.03.09 | ₩49,093 | ₩52,399 | ₩48,584 | ₩52,231 | +6.39% | 3.4만 |
|---|
| 2026.03.06 | ₩51,542 | ₩52,586 | ₩50,766 | ₩50,913 | -1.22% | 1.8만 |
|---|
| 2026.03.05 | ₩52,666 | ₩53,295 | ₩50,833 | ₩51,957 | -1.35% | 7.6만 |
|---|
| 2026.03.04 | ₩50,592 | ₩53,577 | ₩50,592 | ₩52,832 | +4.43% | 5.2만 |
|---|
| 2026.03.03 | ₩50,271 | ₩51,535 | ₩48,932 | ₩50,736 | +0.93% | 1.3만 |
|---|
| 2026.03.02 | ₩50,150 | ₩51,991 | ₩49,963 | ₩51,925 | +3.54% | 2.2만 |
|---|
| 2026.02.27 | ₩52,934 | ₩53,262 | ₩51,823 | ₩52,210 | -1.37% | 1.9만 |
|---|
| 2026.02.26 | ₩53,911 | ₩53,911 | ₩52,278 | ₩53,405 | -0.94% | 1.2만 |
|---|
| 2026.02.25 | ₩53,523 | ₩54,192 | ₩53,403 | ₩53,607 | +0.16% | 2.4만 |
|---|
| 2026.02.24 | ₩51,529 | ₩52,774 | ₩51,529 | ₩52,407 | +1.70% | 2.1만 |
|---|
| 2026.02.23 | ₩50,391 | ₩50,926 | ₩50,130 | ₩50,781 | +0.77% | 1.6만 |
|---|
| 2026.02.20 | ₩50,766 | ₩52,439 | ₩50,766 | ₩51,796 | +2.03% | 2.8만 |
|---|
| 2026.02.19 | ₩50,445 | ₩51,141 | ₩50,445 | ₩51,141 | +1.38% | 1.8만 |
|---|
| 2026.02.18 | ₩50,177 | ₩51,181 | ₩49,949 | ₩50,965 | +1.57% | 1.1만 |
|---|
| 2026.02.17 | ₩49,334 | ₩50,057 | ₩48,732 | ₩49,686 | +0.71% | 1.1만 |
|---|
| 2026.02.13 | ₩49,374 | ₩50,525 | ₩49,093 | ₩50,061 | +1.39% | 9.1천 |
|---|
| 2026.02.12 | ₩50,739 | ₩51,596 | ₩49,026 | ₩49,306 | -2.83% | 1.5만 |
|---|
| 2026.02.11 | ₩50,471 | ₩51,055 | ₩49,615 | ₩50,710 | +0.47% | 8.9천 |
|---|
| 2026.02.10 | ₩51,194 | ₩51,743 | ₩50,505 | ₩50,736 | -0.89% | 1.8만 |
|---|
| 2026.02.09 | ₩50,057 | ₩51,194 | ₩50,057 | ₩51,147 | +2.18% | 6.9천 |
|---|
| 2026.02.06 | ₩48,397 | ₩50,150 | ₩48,397 | ₩50,137 | +3.60% | 1.6만 |
|---|
| 2026.02.05 | ₩48,732 | ₩49,126 | ₩47,072 | ₩47,390 | -2.75% | 3.2만 |
|---|
| 2026.02.04 | ₩52,680 | ₩52,881 | ₩48,852 | ₩49,833 | -5.40% | 2.7만 |
|---|
| 2026.02.03 | ₩51,154 | ₩52,278 | ₩50,351 | ₩51,404 | +0.49% | 1.8만 |
|---|
| 2026.02.02 | ₩49,535 | ₩50,565 | ₩49,013 | ₩50,010 | +0.96% | 3.8만 |
|---|
| 2026.01.30 | ₩51,783 | ₩53,245 | ₩49,668 | ₩50,525 | -2.43% | 4.2만 |
|---|
| 2026.01.29 | ₩55,049 | ₩55,049 | ₩51,489 | ₩52,478 | -4.67% | 3.7만 |
|---|
| 2026.01.28 | ₩53,978 | ₩54,594 | ₩53,724 | ₩54,327 | +0.65% | 3.8만 |
|---|
| 2026.01.27 | ₩52,225 | ₩53,255 | ₩51,629 | ₩52,981 | +1.45% | 2.5만 |
|---|
| 2026.01.26 | ₩52,907 | ₩53,242 | ₩51,663 | ₩51,938 | -1.83% | 2.6만 |
|---|
| 2026.01.23 | ₩53,670 | ₩53,981 | ₩52,640 | ₩53,487 | -0.34% | 2만 |
|---|
| 2026.01.22 | ₩52,158 | ₩53,536 | ₩51,904 | ₩53,536 | +2.64% | 3만 |
|---|
| 2026.01.21 | ₩51,569 | ₩52,225 | ₩50,204 | ₩51,823 | +0.49% | 4.8만 |
|---|
| 2026.01.20 | ₩50,846 | ₩51,957 | ₩50,123 | ₩51,467 | +1.22% | 3.7만 |
|---|
| 2026.01.16 | ₩50,953 | ₩51,944 | ₩50,545 | ₩51,751 | +1.57% | 1.7만 |
|---|
| 2026.01.15 | ₩51,368 | ₩51,368 | ₩50,605 | ₩50,706 | -1.29% | 1.8만 |
|---|
| 2026.01.14 | ₩50,672 | ₩50,967 | ₩50,165 | ₩50,644 | -0.06% | 1.7만 |
|---|
| 2026.01.13 | ₩49,936 | ₩50,311 | ₩49,588 | ₩49,990 | +0.11% | 1만 |
|---|
| 2026.01.12 | ₩47,982 | ₩49,466 | ₩47,982 | ₩49,237 | +2.62% | 1.2만 |
|---|
| 2026.01.09 | ₩47,647 | ₩48,343 | ₩47,427 | ₩48,160 | +1.08% | 1.1만 |
|---|
| 2026.01.08 | ₩47,152 | ₩47,808 | ₩46,470 | ₩47,326 | +0.37% | 2.3만 |
|---|
| 2026.01.07 | ₩47,112 | ₩47,112 | ₩46,523 | ₩46,523 | -1.25% | 6만 |
|---|
| 2026.01.06 | ₩47,139 | ₩48,089 | ₩46,737 | ₩47,543 | +0.86% | 1.6만 |
|---|
| 2026.01.05 | ₩46,510 | ₩47,500 | ₩46,322 | ₩47,088 | +1.24% | 2만 |
|---|
| 2026.01.02 | ₩43,538 | ₩45,345 | ₩43,538 | ₩45,345 | +4.15% | 1.2만 |
|---|
| 2025.12.31 | ₩42,883 | ₩42,990 | ₩42,414 | ₩42,541 | -0.80% | 1.3만 |
|---|
| 2025.12.30 | ₩43,391 | ₩43,659 | ₩43,083 | ₩43,224 | -0.39% | 1.9만 |
|---|
| 2025.12.29 | ₩44,649 | ₩45,210 | ₩44,435 | ₩44,938 | +0.65% | 1.2만 |
|---|
| 2025.12.26 | ₩45,519 | ₩45,527 | ₩44,864 | ₩45,268 | -0.55% | 2.2만 |
|---|
| 2025.12.24 | ₩45,211 | ₩45,841 | ₩45,064 | ₩45,688 | +1.05% | 9.2천 |
|---|
| 2025.12.23 | ₩45,546 | ₩45,920 | ₩45,332 | ₩45,700 | +0.34% | 1.9만 |
|---|
| 2025.12.22 | ₩45,974 | ₩46,550 | ₩45,948 | ₩46,035 | +0.13% | 1.5만 |
|---|
| 2025.12.19 | ₩45,974 | ₩46,209 | ₩45,600 | ₩45,807 | -0.36% | 1.4만 |
|---|
| 2025.12.18 | ₩45,198 | ₩46,697 | ₩45,198 | ₩45,513 | +0.70% | 2.4만 |
|---|
| 2025.12.17 | ₩46,095 | ₩46,282 | ₩44,020 | ₩44,186 | -4.14% | 1.4만 |
|---|
| 2025.12.16 | ₩46,282 | ₩46,684 | ₩45,653 | ₩46,175 | -0.23% | 1.5만 |
|---|
| 2025.12.15 | ₩48,196 | ₩48,196 | ₩46,898 | ₩47,053 | -2.37% | 3.5만 |
|---|
| 2025.12.12 | ₩49,548 | ₩49,548 | ₩47,595 | ₩47,932 | -3.26% | 1만 |
|---|
| 2025.12.11 | ₩47,835 | ₩49,053 | ₩47,286 | ₩48,986 | +2.41% | 1.6만 |
|---|
| 2025.12.10 | ₩48,183 | ₩48,564 | ₩47,219 | ₩48,370 | +0.39% | 1.3만 |
|---|
| 2025.12.09 | ₩48,183 | ₩49,102 | ₩48,089 | ₩48,520 | +0.70% | 1.8만 |
|---|
| 2025.12.08 | ₩50,030 | ₩50,123 | ₩48,679 | ₩49,184 | -1.69% | 2.2만 |
|---|
| 2025.12.05 | ₩50,806 | ₩51,609 | ₩50,502 | ₩51,122 | +0.62% | 1.9만 |
|---|
| 2025.12.04 | ₩48,852 | ₩50,418 | ₩48,179 | ₩50,119 | +2.59% | 1.2만 |
|---|
| 2025.12.03 | ₩48,932 | ₩49,588 | ₩48,572 | ₩49,315 | +0.78% | 1.1만 |
|---|
| 2025.12.02 | ₩47,768 | ₩48,946 | ₩47,768 | ₩48,645 | +1.84% | 1.9만 |
|---|
| 2025.12.01 | ₩49,320 | ₩49,320 | ₩47,439 | ₩47,439 | -3.82% | 2.9만 |
|---|
| 2025.11.28 | ₩49,213 | ₩49,829 | ₩48,786 | ₩49,829 | +1.25% | 1.3만 |
|---|
| 2025.11.26 | ₩47,514 | ₩48,624 | ₩47,447 | ₩48,517 | +2.11% | 1.8만 |
|---|
| 2025.11.25 | ₩47,514 | ₩47,808 | ₩45,493 | ₩47,432 | -0.17% | 1.9만 |
|---|
| 2025.11.24 | ₩46,684 | ₩47,781 | ₩46,684 | ₩47,594 | +1.95% | 1.7만 |
|---|
| 2025.11.21 | ₩47,179 | ₩47,179 | ₩43,646 | ₩46,068 | -2.35% | 10.7만 |
|---|
| 2025.11.20 | ₩51,783 | ₩52,438 | ₩47,286 | ₩47,286 | -8.68% | 3.1만 |
|---|
| 2025.11.19 | ₩49,521 | ₩51,399 | ₩49,043 | ₩50,307 | +1.59% | 3.9만 |
|---|
| 2025.11.18 | ₩49,829 | ₩52,292 | ₩49,792 | ₩50,926 | +2.20% | 3.6만 |
|---|
| 2025.11.17 | ₩52,332 | ₩53,871 | ₩51,034 | ₩51,649 | -1.30% | 4.5만 |
|---|
| 2025.11.14 | ₩51,542 | ₩55,678 | ₩50,860 | ₩53,362 | +3.53% | 4.2만 |
|---|
| 2025.11.13 | ₩58,970 | ₩58,970 | ₩52,840 | ₩54,299 | -7.92% | 5.9만 |
|---|
| 2025.11.12 | ₩58,770 | ₩59,265 | ₩57,163 | ₩59,049 | +0.48% | 3.7만 |
|---|
| 2025.11.11 | ₩60,737 | ₩60,737 | ₩57,996 | ₩58,772 | -3.23% | 3.4만 |
|---|
| 2025.11.10 | ₩62,905 | ₩63,400 | ₩60,382 | ₩61,259 | -2.62% | 5만 |
|---|
| 2025.11.07 | ₩57,685 | ₩59,259 | ₩55,912 | ₩58,957 | +2.20% | 8만 |
|---|
| 2025.11.06 | ₩62,798 | ₩62,798 | ₩59,278 | ₩59,586 | -5.12% | 6.3만 |
|---|
| 2025.11.05 | ₩59,037 | ₩62,846 | ₩59,037 | ₩62,330 | +5.58% | 6.7만 |
|---|
| 2025.11.04 | ₩59,492 | ₩61,192 | ₩57,779 | ₩57,961 | -2.57% | 5.1만 |
|---|
| 2025.11.03 | ₩60,764 | ₩62,531 | ₩59,867 | ₩61,808 | +1.72% | 5.9만 |
|---|
| 2025.10.31 | ₩59,292 | ₩59,379 | ₩56,949 | ₩59,131 | -0.27% | 5.1만 |
|---|
| 2025.10.30 | ₩59,506 | ₩60,489 | ₩58,475 | ₩59,016 | -0.82% | 4.4만 |
|---|
| 2025.10.29 | ₩60,135 | ₩63,441 | ₩58,562 | ₩60,718 | +0.97% | 8.3만 |
|---|
| 2025.10.28 | ₩56,642 | ₩57,525 | ₩55,664 | ₩56,779 | +0.24% | 3.2만 |
|---|
| 2025.10.27 | ₩57,217 | ₩57,217 | ₩54,032 | ₩55,256 | -3.43% | 3만 |
|---|
| 2025.10.24 | ₩54,955 | ₩55,515 | ₩54,018 | ₩55,236 | +0.51% | 3.3만 |
|---|
| 2025.10.23 | ₩51,274 | ₩53,362 | ₩51,274 | ₩53,048 | +3.46% | 5.2만 |
|---|
| 2025.10.22 | ₩53,536 | ₩54,172 | ₩49,949 | ₩51,622 | -3.58% | 8.3만 |
|---|
| 2025.10.21 | ₩57,056 | ₩57,056 | ₩53,536 | ₩54,421 | -4.62% | 7.2만 |
|---|
| 2025.10.20 | ₩58,422 | ₩58,890 | ₩56,628 | ₩56,842 | -2.70% | 5.1만 |
|---|
| 2025.10.17 | ₩57,699 | ₩58,596 | ₩56,253 | ₩56,628 | -1.86% | 5.4만 |
|---|
| 2025.10.16 | ₩62,316 | ₩64,070 | ₩58,830 | ₩59,419 | -4.65% | 9.6만 |
|---|
| 2025.10.15 | ₩63,682 | ₩64,083 | ₩60,080 | ₩61,420 | -3.55% | 7.5만 |
|---|
| 2025.10.14 | ₩56,374 | ₩61,366 | ₩55,142 | ₩60,532 | +7.38% | 7.2만 |
|---|
| 2025.10.13 | ₩56,869 | ₩59,412 | ₩54,888 | ₩58,609 | +3.06% | 7.4만 |
|---|
| 2025.10.10 | ₩55,276 | ₩56,066 | ₩52,078 | ₩52,078 | -5.79% | 8.3만 |
|---|