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 | ₩57,406 | ₩57,406 | ₩56,081 | ₩57,112 | -0.51% | 2.9만 |
| 2026.10.08 | ₩57,514 | ₩57,821 | ₩55,666 | ₩56,544 | -1.69% | 3.6만 |
| 2026.10.07 | ₩58,705 | ₩58,705 | ₩57,888 | ₩58,236 | -0.80% | 2.1만 |
| 2026.10.06 | ₩60,459 | ₩61,061 | ₩60,111 | ₩60,312 | -0.24% | 4.1만 |
| 2026.10.05 | ₩59,803 | ₩59,803 | ₩59,053 | ₩59,789 | -0.02% | 1.8만 |
| 2026.10.02 | ₩59,589 | ₩60,740 | ₩59,589 | ₩60,230 | +1.08% | 9.8천 |
| 2026.10.01 | ₩58,892 | ₩58,892 | ₩57,915 | ₩58,518 | -0.64% | 7.9천 |
| 2026.09.30 | ₩60,178 | ₩60,178 | ₩58,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,147 |
| -1.71% |
| 1.9만 |
| 2026.09.29 | ₩58,022 | ₩59,281 | ₩58,022 | ₩58,772 | +1.29% | 1.2만 |
|---|
| 2026.09.28 | ₩58,772 | ₩58,772 | ₩56,737 | ₩57,451 | -2.25% | 1.2만 |
|---|
| 2026.09.25 | ₩58,598 | ₩60,178 | ₩58,598 | ₩59,747 | +1.96% | 1.1만 |
|---|
| 2026.09.24 | ₩58,317 | ₩58,518 | ₩57,273 | ₩57,967 | -0.60% | 1.9만 |
|---|
| 2026.09.23 | ₩61,021 | ₩61,021 | ₩59,425 | ₩59,789 | -2.02% | 1만 |
|---|
| 2026.09.22 | ₩60,459 | ₩61,329 | ₩60,218 | ₩61,018 | +0.93% | 2.1만 |
|---|
| 2026.09.21 | ₩60,245 | ₩61,101 | ₩59,417 | ₩60,285 | +0.07% | 3.5만 |
|---|
| 2026.09.18 | ₩60,794 | ₩60,794 | ₩59,441 | ₩60,432 | -0.59% | 1.6만 |
|---|
| 2026.09.17 | ₩60,553 | ₩60,968 | ₩60,231 | ₩60,445 | -0.18% | 5.8만 |
|---|
| 2026.09.16 | ₩58,384 | ₩59,548 | ₩57,942 | ₩58,722 | +0.58% | 1.6만 |
|---|
| 2026.09.15 | ₩58,491 | ₩58,973 | ₩57,888 | ₩58,250 | -0.41% | 2만 |
|---|
| 2026.09.14 | ₩57,701 | ₩58,290 | ₩56,242 | ₩57,803 | +0.18% | 1.9만 |
|---|
| 2026.09.11 | ₩60,258 | ₩60,981 | ₩60,124 | ₩60,164 | -0.16% | 9.2천 |
|---|
| 2026.09.10 | ₩59,843 | ₩60,472 | ₩58,906 | ₩58,906 | -1.57% | 23.3만 |
|---|
| 2026.09.09 | ₩62,641 | ₩63,511 | ₩61,784 | ₩62,213 | -0.68% | 25.5만 |
|---|
| 2026.09.08 | ₩60,553 | ₩62,668 | ₩60,553 | ₩61,972 | +2.34% | 3.6만 |
|---|
| 2026.09.04 | ₩57,902 | ₩59,133 | ₩57,902 | ₩59,107 | +2.08% | 1.5만 |
|---|
| 2026.09.03 | ₩56,376 | ₩57,674 | ₩55,599 | ₩57,340 | +1.71% | 2.7만 |
|---|
| 2026.09.02 | ₩56,590 | ₩56,590 | ₩54,930 | ₩55,760 | -1.47% | 2.1만 |
|---|
| 2026.09.01 | ₩57,018 | ₩57,112 | ₩56,028 | ₩56,309 | -1.24% | 2.6만 |
|---|
| 2026.08.31 | ₩57,982 | ₩58,411 | ₩57,012 | ₩57,568 | -0.71% | 3.7만 |
|---|
| 2026.08.28 | ₩59,629 | ₩59,702 | ₩57,734 | ₩58,105 | -2.56% | 2.1만 |
|---|
| 2026.08.27 | ₩59,776 | ₩59,776 | ₩58,906 | ₩59,109 | -1.12% | 3.3만 |
|---|
| 2026.08.26 | ₩58,665 | ₩60,017 | ₩58,219 | ₩58,678 | +0.02% | 1.6만 |
|---|
| 2026.08.25 | ₩58,558 | ₩59,214 | ₩57,795 | ₩58,451 | -0.18% | 5.9만 |
|---|
| 2026.08.24 | ₩56,643 | ₩57,661 | ₩55,532 | ₩56,607 | -0.06% | 2.4만 |
|---|
| 2026.08.21 | ₩57,299 | ₩58,062 | ₩57,005 | ₩57,246 | -0.09% | 5.7만 |
|---|
| 2026.08.20 | ₩58,518 | ₩58,852 | ₩56,965 | ₩57,888 | -1.08% | 5.8만 |
|---|
| 2026.08.19 | ₩59,267 | ₩59,281 | ₩57,808 | ₩58,702 | -0.95% | 2.3만 |
|---|
| 2026.08.18 | ₩58,705 | ₩59,093 | ₩56,911 | ₩57,444 | -2.15% | 2.2만 |
|---|
| 2026.08.17 | ₩60,539 | ₩61,463 | ₩59,816 | ₩60,668 | +0.21% | 1.7만 |
|---|
| 2026.08.14 | ₩61,476 | ₩61,918 | ₩60,245 | ₩60,539 | -1.52% | 5.2만 |
|---|
| 2026.08.13 | ₩61,918 | ₩62,828 | ₩60,800 | ₩61,610 | -0.50% | 4.1만 |
|---|
| 2026.08.12 | ₩61,476 | ₩61,918 | ₩60,958 | ₩61,563 | +0.14% | 5.7만 |
|---|
| 2026.08.11 | ₩60,231 | ₩60,245 | ₩58,812 | ₩59,029 | -2.00% | 2.5만 |
|---|
| 2026.08.10 | ₩60,030 | ₩60,030 | ₩57,904 | ₩58,202 | -3.05% | 1.9만 |
|---|
| 2026.08.07 | ₩59,308 | ₩59,308 | ₩56,809 | ₩58,311 | -1.68% | 2.8만 |
|---|
| 2026.08.06 | ₩57,982 | ₩59,611 | ₩57,508 | ₩57,929 | -0.09% | 2.8만 |
|---|
| 2026.08.05 | ₩58,263 | ₩59,361 | ₩57,781 | ₩58,680 | +0.71% | 4.7만 |
|---|
| 2026.08.04 | ₩57,353 | ₩58,531 | ₩56,603 | ₩57,919 | +0.99% | 2.8만 |
|---|
| 2026.08.03 | ₩54,528 | ₩55,894 | ₩52,855 | ₩55,224 | +1.28% | 3.3만 |
|---|
| 2026.07.31 | ₩55,934 | ₩56,235 | ₩53,564 | ₩54,247 | -3.02% | 6.6만 |
|---|
| 2026.07.30 | ₩50,900 | ₩54,167 | ₩50,900 | ₩53,898 | +5.89% | 3.5만 |
|---|
| 2026.07.29 | ₩51,275 | ₩51,476 | ₩48,766 | ₩48,812 | -4.80% | 3.5만 |
|---|
| 2026.07.28 | ₩52,346 | ₩52,346 | ₩50,284 | ₩50,923 | -2.72% | 19.1만 |
|---|
| 2026.07.27 | ₩56,617 | ₩56,617 | ₩53,156 | ₩54,495 | -3.75% | 9.2만 |
|---|
| 2026.07.24 | ₩58,652 | ₩58,652 | ₩55,686 | ₩56,256 | -4.08% | 18.8만 |
|---|
| 2026.07.23 | ₩58,585 | ₩60,914 | ₩58,585 | ₩59,206 | +1.06% | 4.8만 |
|---|
| 2026.07.22 | ₩57,821 | ₩59,696 | ₩57,821 | ₩58,718 | +1.55% | 1.3만 |
|---|
| 2026.07.21 | ₩57,045 | ₩59,053 | ₩56,925 | ₩58,839 | +3.14% | 3.4만 |
|---|
| 2026.07.20 | ₩57,380 | ₩57,380 | ₩55,264 | ₩55,513 | -3.25% | 1.7만 |
|---|
| 2026.07.17 | ₩54,649 | ₩57,406 | ₩54,314 | ₩56,750 | +3.85% | 9.9만 |
|---|
| 2026.07.16 | ₩58,183 | ₩58,183 | ₩55,693 | ₩56,202 | -3.41% | 7.9만 |
|---|
| 2026.07.15 | ₩61,142 | ₩61,142 | ₩57,835 | ₩59,709 | -2.34% | 3.1만 |
|---|
| 2026.07.14 | ₩60,151 | ₩61,510 | ₩60,004 | ₩61,048 | +1.49% | 10.3만 |
|---|
| 2026.07.13 | ₩59,803 | ₩60,780 | ₩58,785 | ₩59,396 | -0.68% | 3.3만 |
|---|
| 2026.07.10 | ₩62,922 | ₩62,922 | ₩60,526 | ₩61,294 | -2.59% | 2만 |
|---|
| 2026.07.09 | ₩63,833 | ₩64,114 | ₩62,186 | ₩62,534 | -2.03% | 3.1만 |
|---|
| 2026.07.08 | ₩61,891 | ₩62,922 | ₩60,887 | ₩62,119 | +0.37% | 4.6만 |
|---|
| 2026.07.07 | ₩67,434 | ₩69,375 | ₩64,127 | ₩65,078 | -3.49% | 4.2만 |
|---|
| 2026.07.06 | ₩68,036 | ₩70,111 | ₩67,939 | ₩69,173 | +1.67% | 3.5만 |
|---|
| 2026.07.02 | ₩70,941 | ₩71,275 | ₩65,867 | ₩67,568 | -4.76% | 2.9만 |
|---|
| 2026.07.01 | ₩71,490 | ₩72,976 | ₩70,071 | ₩70,071 | -1.99% | 5.6만 |
|---|
| 2026.06.30 | ₩68,210 | ₩72,066 | ₩67,902 | ₩71,035 | +4.14% | 8.4만 |
|---|
| 2026.06.29 | ₩65,439 | ₩67,983 | ₩65,055 | ₩67,260 | +2.78% | 5.8만 |
|---|
| 2026.06.26 | ₩65,278 | ₩66,028 | ₩63,899 | ₩63,993 | -1.97% | 2.6만 |
|---|
| 2026.06.25 | ₩70,968 | ₩71,236 | ₩66,939 | ₩67,755 | -4.53% | 7.3만 |
|---|
| 2026.06.24 | ₩72,601 | ₩72,601 | ₩68,545 | ₩69,603 | -4.13% | 7.9만 |
|---|
| 2026.06.23 | ₩72,146 | ₩74,476 | ₩70,359 | ₩71,798 | -0.48% | 4.7만 |
|---|
| 2026.06.22 | ₩76,765 | ₩78,452 | ₩75,199 | ₩75,948 | -1.06% | 6.4만 |
|---|
| 2026.06.18 | ₩73,673 | ₩76,230 | ₩72,307 | ₩76,042 | +3.22% | 9.3만 |
|---|
| 2026.06.17 | ₩75,051 | ₩77,327 | ₩74,442 | ₩74,703 | -0.46% | 4.1만 |
|---|
| 2026.06.16 | ₩75,493 | ₩77,675 | ₩74,462 | ₩74,810 | -0.90% | 6.6만 |
|---|
| 2026.06.15 | ₩76,484 | ₩77,662 | ₩74,891 | ₩75,935 | -0.72% | 12.2만 |
|---|
| 2026.06.12 | ₩72,267 | ₩74,476 | ₩71,624 | ₩73,358 | +1.51% | 3.9만 |
|---|
| 2026.06.11 | ₩70,058 | ₩72,722 | ₩70,058 | ₩72,502 | +3.49% | 5.3만 |
|---|
| 2026.06.10 | ₩70,004 | ₩72,816 | ₩68,779 | ₩69,067 | -1.34% | 54.6만 |
|---|
| 2026.06.09 | ₩79,737 | ₩80,326 | ₩66,939 | ₩71,731 | -10.04% | 16.3만 |
|---|
| 2026.06.08 | ₩77,957 | ₩79,195 | ₩76,176 | ₩76,874 | -1.39% | 27.1만 |
|---|
| 2026.06.05 | ₩83,004 | ₩83,332 | ₩76,698 | ₩77,019 | -7.21% | 9.2만 |
|---|
| 2026.06.04 | ₩88,078 | ₩88,078 | ₩83,285 | ₩85,936 | -2.43% | 7.1만 |
|---|
| 2026.06.03 | ₩92,710 | ₩93,660 | ₩88,734 | ₩89,419 | -3.55% | 8.1만 |
|---|
| 2026.06.02 | ₩91,371 | ₩94,678 | ₩90,514 | ₩93,864 | +2.73% | 10만 |
|---|
| 2026.06.01 | ₩93,192 | ₩93,660 | ₩90,206 | ₩92,161 | -1.11% | 28만 |
|---|
| 2026.05.29 | ₩96,485 | ₩96,659 | ₩91,639 | ₩94,205 | -2.36% | 16.3만 |
|---|
| 2026.05.28 | ₩96,084 | ₩100,140 | ₩95,541 | ₩98,180 | +2.18% | 11.6만 |
|---|
| 2026.05.27 | ₩97,811 | ₩99,029 | ₩94,825 | ₩97,821 | +0.01% | 11만 |
|---|
| 2026.05.26 | ₩98,855 | ₩99,631 | ₩96,594 | ₩97,877 | -0.99% | 19.4만 |
|---|
| 2026.05.22 | ₩97,101 | ₩97,181 | ₩94,892 | ₩95,428 | -1.72% | 14.9만 |
|---|
| 2026.05.21 | ₩86,284 | ₩91,010 | ₩83,713 | ₩90,608 | +5.01% | 13.8만 |
|---|
| 2026.05.20 | ₩80,808 | ₩84,209 | ₩79,871 | ₩83,298 | +3.08% | 11.2만 |
|---|
| 2026.05.19 | ₩81,063 | ₩83,031 | ₩78,211 | ₩81,196 | +0.17% | 11.1만 |
|---|
| 2026.05.18 | ₩87,971 | ₩87,971 | ₩81,009 | ₩83,446 | -5.14% | 17.3만 |
|---|
| 2026.05.15 | ₩87,783 | ₩89,042 | ₩84,771 | ₩87,502 | -0.32% | 10.7만 |
|---|
| 2026.05.14 | ₩89,831 | ₩90,902 | ₩87,194 | ₩90,728 | +1.00% | 7.4만 |
|---|
| 2026.05.13 | ₩88,104 | ₩91,036 | ₩84,932 | ₩90,019 | +2.17% | 9만 |
|---|
| 2026.05.12 | ₩87,341 | ₩88,171 | ₩83,325 | ₩86,391 | -1.09% | 12.5만 |
|---|
| 2026.05.11 | ₩85,253 | ₩90,260 | ₩84,851 | ₩88,868 | +4.24% | 15.2만 |
|---|
| 2026.05.08 | ₩85,387 | ₩85,387 | ₩82,602 | ₩84,088 | -1.52% | 8.5만 |
|---|
| 2026.05.07 | ₩85,052 | ₩85,708 | ₩81,144 | ₩81,946 | -3.65% | 25.7만 |
|---|
| 2026.05.06 | ₩86,672 | ₩87,007 | ₩85,047 | ₩86,431 | -0.28% | 15.9만 |
|---|
| 2026.05.05 | ₩79,242 | ₩83,914 | ₩79,242 | ₩83,861 | +5.83% | 18.1만 |
|---|
| 2026.05.04 | ₩79,951 | ₩80,326 | ₩77,073 | ₩78,706 | -1.56% | 9만 |
|---|
| 2026.05.01 | ₩78,760 | ₩79,362 | ₩77,167 | ₩79,001 | +0.31% | 5.1만 |
|---|
| 2026.04.30 | ₩79,068 | ₩79,456 | ₩75,888 | ₩78,224 | -1.07% | 12.8만 |
|---|
| 2026.04.29 | ₩74,422 | ₩76,832 | ₩73,177 | ₩76,484 | +2.77% | 8.8만 |
|---|
| 2026.04.28 | ₩67,273 | ₩68,184 | ₩65,961 | ₩67,220 | -0.08% | 3.9만 |
|---|
| 2026.04.27 | ₩69,710 | ₩69,710 | ₩68,143 | ₩68,840 | -1.25% | 3.7만 |
|---|
| 2026.04.24 | ₩70,660 | ₩70,888 | ₩68,625 | ₩69,295 | -1.93% | 6.9만 |
|---|
| 2026.04.23 | ₩68,197 | ₩69,174 | ₩66,992 | ₩68,545 | +0.51% | 6.1만 |
|---|
| 2026.04.22 | ₩67,340 | ₩69,014 | ₩66,632 | ₩68,833 | +2.22% | 4.4만 |
|---|
| 2026.04.21 | ₩65,934 | ₩67,313 | ₩64,810 | ₩64,837 | -1.66% | 17.3만 |
|---|
| 2026.04.20 | ₩61,744 | ₩65,265 | ₩61,744 | ₩64,689 | +4.77% | 6만 |
|---|
| 2026.04.17 | ₩63,645 | ₩64,194 | ₩62,253 | ₩62,976 | -1.05% | 5.8만 |
|---|
| 2026.04.16 | ₩62,681 | ₩62,886 | ₩60,298 | ₩60,941 | -2.78% | 6.5만 |
|---|
| 2026.04.15 | ₩61,543 | ₩63,190 | ₩61,262 | ₩61,557 | +0.02% | 4.6만 |
|---|
| 2026.04.14 | ₩59,482 | ₩61,520 | ₩59,133 | ₩61,463 | +3.33% | 26.7만 |
|---|
| 2026.04.13 | ₩53,484 | ₩55,231 | ₩53,484 | ₩55,231 | +3.27% | 3.6만 |
|---|
| 2026.04.10 | ₩52,962 | ₩53,417 | ₩52,814 | ₩53,042 | +0.15% | 2.4만 |
|---|
| 2026.04.09 | ₩50,646 | ₩52,774 | ₩50,646 | ₩52,225 | +3.12% | 3.2만 |
|---|
| 2026.04.08 | ₩53,283 | ₩53,283 | ₩50,873 | ₩51,249 | -3.82% | 4.3만 |
|---|
| 2026.04.07 | ₩49,053 | ₩49,099 | ₩47,674 | ₩48,447 | -1.23% | 1.7만 |
|---|
| 2026.04.06 | ₩49,802 | ₩50,472 | ₩49,227 | ₩50,153 | +0.70% | 1.7만 |
|---|
| 2026.04.02 | ₩46,817 | ₩49,414 | ₩46,817 | ₩49,228 | +5.15% | 3만 |
|---|
| 2026.04.01 | ₩49,106 | ₩49,642 | ₩48,062 | ₩48,828 | -0.57% | 2.3만 |
|---|
| 2026.03.31 | ₩46,429 | ₩48,624 | ₩46,429 | ₩48,514 | +4.49% | 1.8만 |
|---|
| 2026.03.30 | ₩47,861 | ₩47,861 | ₩45,411 | ₩45,927 | -4.04% | 3.2만 |
|---|
| 2026.03.27 | ₩48,236 | ₩48,584 | ₩47,359 | ₩47,862 | -0.77% | 1.9만 |
|---|
| 2026.03.26 | ₩50,311 | ₩50,626 | ₩48,603 | ₩48,727 | -3.15% | 1.2만 |
|---|
| 2026.03.25 | ₩50,365 | ₩50,846 | ₩50,070 | ₩50,315 | -0.10% | 8천 |
|---|
| 2026.03.24 | ₩49,267 | ₩50,338 | ₩49,026 | ₩49,992 | +1.47% | 4.6만 |
|---|
| 2026.03.23 | ₩52,038 | ₩52,466 | ₩49,534 | ₩51,286 | -1.45% | 2.7만 |
|---|
| 2026.03.20 | ₩53,243 | ₩53,243 | ₩49,842 | ₩50,145 | -5.82% | 2.1만 |
|---|
| 2026.03.19 | ₩51,636 | ₩54,220 | ₩51,596 | ₩53,990 | +4.56% | 1.7만 |
|---|
| 2026.03.18 | ₩53,363 | ₩54,073 | ₩52,600 | ₩52,777 | -1.10% | 2.9만 |
|---|
| 2026.03.17 | ₩53,524 | ₩54,060 | ₩53,138 | ₩53,823 | +0.56% | 1.2만 |
|---|
| 2026.03.16 | ₩53,002 | ₩53,885 | ₩52,614 | ₩53,333 | +0.62% | 1.9만 |
|---|
| 2026.03.13 | ₩54,301 | ₩54,809 | ₩52,346 | ₩52,432 | -3.44% | 1.8만 |
|---|
| 2026.03.12 | ₩53,337 | ₩54,461 | ₩53,002 | ₩53,173 | -0.31% | 2.5만 |
|---|
| 2026.03.11 | ₩52,172 | ₩53,591 | ₩52,172 | ₩52,899 | +1.39% | 9천 |
|---|
| 2026.03.10 | ₩52,399 | ₩53,203 | ₩51,777 | ₩51,810 | -1.12% | 1.5만 |
|---|
| 2026.03.09 | ₩49,106 | ₩52,413 | ₩48,597 | ₩52,246 | +6.39% | 3.4만 |
|---|
| 2026.03.06 | ₩51,556 | ₩52,600 | ₩50,780 | ₩50,927 | -1.22% | 1.8만 |
|---|
| 2026.03.05 | ₩52,681 | ₩53,310 | ₩50,846 | ₩51,971 | -1.35% | 7.6만 |
|---|
| 2026.03.04 | ₩50,606 | ₩53,591 | ₩50,606 | ₩52,847 | +4.43% | 5.2만 |
|---|
| 2026.03.03 | ₩50,284 | ₩51,549 | ₩48,945 | ₩50,750 | +0.93% | 1.3만 |
|---|
| 2026.03.02 | ₩50,164 | ₩52,005 | ₩49,976 | ₩51,939 | +3.54% | 2.2만 |
|---|
| 2026.02.27 | ₩52,948 | ₩53,276 | ₩51,837 | ₩52,224 | -1.37% | 1.9만 |
|---|
| 2026.02.26 | ₩53,926 | ₩53,926 | ₩52,292 | ₩53,420 | -0.94% | 1.2만 |
|---|
| 2026.02.25 | ₩53,537 | ₩54,207 | ₩53,417 | ₩53,622 | +0.16% | 2.4만 |
|---|
| 2026.02.24 | ₩51,543 | ₩52,788 | ₩51,543 | ₩52,421 | +1.70% | 2.1만 |
|---|
| 2026.02.23 | ₩50,405 | ₩50,940 | ₩50,144 | ₩50,794 | +0.77% | 1.6만 |
|---|
| 2026.02.20 | ₩50,780 | ₩52,453 | ₩50,780 | ₩51,810 | +2.03% | 2.8만 |
|---|
| 2026.02.19 | ₩50,458 | ₩51,154 | ₩50,458 | ₩51,154 | +1.38% | 1.8만 |
|---|
| 2026.02.18 | ₩50,190 | ₩51,195 | ₩49,963 | ₩50,979 | +1.57% | 1.1만 |
|---|
| 2026.02.17 | ₩49,347 | ₩50,070 | ₩48,745 | ₩49,699 | +0.71% | 1.1만 |
|---|
| 2026.02.13 | ₩49,387 | ₩50,539 | ₩49,106 | ₩50,074 | +1.39% | 9.1천 |
|---|
| 2026.02.12 | ₩50,753 | ₩51,610 | ₩49,039 | ₩49,319 | -2.83% | 1.5만 |
|---|
| 2026.02.11 | ₩50,485 | ₩51,069 | ₩49,628 | ₩50,723 | +0.47% | 8.9천 |
|---|
| 2026.02.10 | ₩51,208 | ₩51,757 | ₩50,518 | ₩50,750 | -0.89% | 1.8만 |
|---|
| 2026.02.09 | ₩50,070 | ₩51,208 | ₩50,070 | ₩51,161 | +2.18% | 6.9천 |
|---|
| 2026.02.06 | ₩48,410 | ₩50,164 | ₩48,410 | ₩50,150 | +3.60% | 1.6만 |
|---|
| 2026.02.05 | ₩48,745 | ₩49,140 | ₩47,085 | ₩47,403 | -2.75% | 3.2만 |
|---|
| 2026.02.04 | ₩52,694 | ₩52,895 | ₩48,865 | ₩49,846 | -5.40% | 2.7만 |
|---|
| 2026.02.03 | ₩51,168 | ₩52,292 | ₩50,365 | ₩51,418 | +0.49% | 1.8만 |
|---|
| 2026.02.02 | ₩49,548 | ₩50,579 | ₩49,026 | ₩50,023 | +0.96% | 3.8만 |
|---|
| 2026.01.30 | ₩51,797 | ₩53,259 | ₩49,682 | ₩50,539 | -2.43% | 4.2만 |
|---|
| 2026.01.29 | ₩55,064 | ₩55,064 | ₩51,502 | ₩52,492 | -4.67% | 3.7만 |
|---|
| 2026.01.28 | ₩53,993 | ₩54,608 | ₩53,738 | ₩54,342 | +0.65% | 3.8만 |
|---|
| 2026.01.27 | ₩52,239 | ₩53,270 | ₩51,643 | ₩52,995 | +1.45% | 2.5만 |
|---|
| 2026.01.26 | ₩52,922 | ₩53,256 | ₩51,677 | ₩51,952 | -1.83% | 2.6만 |
|---|
| 2026.01.23 | ₩53,685 | ₩53,995 | ₩52,654 | ₩53,501 | -0.34% | 2만 |
|---|
| 2026.01.22 | ₩52,172 | ₩53,551 | ₩51,917 | ₩53,551 | +2.64% | 3만 |
|---|
| 2026.01.21 | ₩51,583 | ₩52,239 | ₩50,217 | ₩51,837 | +0.49% | 4.8만 |
|---|
| 2026.01.20 | ₩50,860 | ₩51,971 | ₩50,137 | ₩51,481 | +1.22% | 3.7만 |
|---|
| 2026.01.16 | ₩50,967 | ₩51,958 | ₩50,559 | ₩51,765 | +1.57% | 1.7만 |
|---|
| 2026.01.15 | ₩51,382 | ₩51,382 | ₩50,619 | ₩50,719 | -1.29% | 1.8만 |
|---|
| 2026.01.14 | ₩50,686 | ₩50,980 | ₩50,178 | ₩50,658 | -0.06% | 1.7만 |
|---|
| 2026.01.13 | ₩49,950 | ₩50,324 | ₩49,601 | ₩50,003 | +0.11% | 1만 |
|---|
| 2026.01.12 | ₩47,995 | ₩49,480 | ₩47,995 | ₩49,251 | +2.62% | 1.2만 |
|---|
| 2026.01.09 | ₩47,660 | ₩48,356 | ₩47,439 | ₩48,173 | +1.08% | 1.1만 |
|---|
| 2026.01.08 | ₩47,165 | ₩47,821 | ₩46,482 | ₩47,339 | +0.37% | 2.3만 |
|---|
| 2026.01.07 | ₩47,125 | ₩47,125 | ₩46,536 | ₩46,536 | -1.25% | 6만 |
|---|
| 2026.01.06 | ₩47,151 | ₩48,102 | ₩46,750 | ₩47,556 | +0.86% | 1.6만 |
|---|
| 2026.01.05 | ₩46,522 | ₩47,513 | ₩46,335 | ₩47,101 | +1.24% | 2만 |
|---|
| 2026.01.02 | ₩43,550 | ₩45,358 | ₩43,550 | ₩45,358 | +4.15% | 1.2만 |
|---|
| 2025.12.31 | ₩42,894 | ₩43,001 | ₩42,426 | ₩42,553 | -0.80% | 1.3만 |
|---|
| 2025.12.30 | ₩43,403 | ₩43,671 | ₩43,095 | ₩43,236 | -0.39% | 1.9만 |
|---|
| 2025.12.29 | ₩44,661 | ₩45,222 | ₩44,447 | ₩44,951 | +0.65% | 1.2만 |
|---|
| 2025.12.26 | ₩45,532 | ₩45,540 | ₩44,876 | ₩45,280 | -0.55% | 2.2만 |
|---|
| 2025.12.24 | ₩45,224 | ₩45,853 | ₩45,076 | ₩45,700 | +1.05% | 9.2천 |
|---|
| 2025.12.23 | ₩45,558 | ₩45,932 | ₩45,344 | ₩45,712 | +0.34% | 1.9만 |
|---|
| 2025.12.22 | ₩45,987 | ₩46,562 | ₩45,960 | ₩46,047 | +0.13% | 1.5만 |
|---|
| 2025.12.19 | ₩45,987 | ₩46,221 | ₩45,612 | ₩45,819 | -0.36% | 1.4만 |
|---|
| 2025.12.18 | ₩45,210 | ₩46,710 | ₩45,210 | ₩45,525 | +0.70% | 2.4만 |
|---|
| 2025.12.17 | ₩46,107 | ₩46,295 | ₩44,032 | ₩44,198 | -4.14% | 1.4만 |
|---|
| 2025.12.16 | ₩46,295 | ₩46,696 | ₩45,665 | ₩46,188 | -0.23% | 1.5만 |
|---|
| 2025.12.15 | ₩48,209 | ₩48,209 | ₩46,911 | ₩47,066 | -2.37% | 3.5만 |
|---|
| 2025.12.12 | ₩49,561 | ₩49,561 | ₩47,608 | ₩47,945 | -3.26% | 1만 |
|---|
| 2025.12.11 | ₩47,848 | ₩49,066 | ₩47,299 | ₩48,999 | +2.41% | 1.6만 |
|---|
| 2025.12.10 | ₩48,196 | ₩48,577 | ₩47,232 | ₩48,383 | +0.39% | 1.3만 |
|---|
| 2025.12.09 | ₩48,196 | ₩49,115 | ₩48,102 | ₩48,533 | +0.70% | 1.8만 |
|---|
| 2025.12.08 | ₩50,043 | ₩50,137 | ₩48,692 | ₩49,197 | -1.69% | 2.2만 |
|---|
| 2025.12.05 | ₩50,820 | ₩51,623 | ₩50,516 | ₩51,136 | +0.62% | 1.9만 |
|---|
| 2025.12.04 | ₩48,865 | ₩50,431 | ₩48,192 | ₩50,133 | +2.59% | 1.2만 |
|---|
| 2025.12.03 | ₩48,945 | ₩49,601 | ₩48,585 | ₩49,328 | +0.78% | 1.1만 |
|---|
| 2025.12.02 | ₩47,781 | ₩48,959 | ₩47,781 | ₩48,658 | +1.84% | 1.9만 |
|---|
| 2025.12.01 | ₩49,334 | ₩49,334 | ₩47,451 | ₩47,451 | -3.82% | 2.9만 |
|---|
| 2025.11.28 | ₩49,227 | ₩49,842 | ₩48,800 | ₩49,842 | +1.25% | 1.3만 |
|---|
| 2025.11.26 | ₩47,526 | ₩48,638 | ₩47,459 | ₩48,530 | +2.11% | 1.8만 |
|---|
| 2025.11.25 | ₩47,526 | ₩47,821 | ₩45,505 | ₩47,445 | -0.17% | 1.9만 |
|---|
| 2025.11.24 | ₩46,696 | ₩47,794 | ₩46,696 | ₩47,607 | +1.95% | 1.7만 |
|---|
| 2025.11.21 | ₩47,192 | ₩47,192 | ₩43,657 | ₩46,080 | -2.35% | 10.7만 |
|---|
| 2025.11.20 | ₩51,797 | ₩52,452 | ₩47,299 | ₩47,299 | -8.68% | 3.1만 |
|---|
| 2025.11.19 | ₩49,534 | ₩51,413 | ₩49,057 | ₩50,320 | +1.59% | 3.9만 |
|---|
| 2025.11.18 | ₩49,842 | ₩52,306 | ₩49,805 | ₩50,940 | +2.20% | 3.6만 |
|---|
| 2025.11.17 | ₩52,346 | ₩53,885 | ₩51,047 | ₩51,663 | -1.30% | 4.5만 |
|---|
| 2025.11.14 | ₩51,556 | ₩55,693 | ₩50,873 | ₩53,377 | +3.53% | 4.2만 |
|---|
| 2025.11.13 | ₩58,986 | ₩58,986 | ₩52,855 | ₩54,314 | -7.92% | 5.9만 |
|---|
| 2025.11.12 | ₩58,785 | ₩59,281 | ₩57,179 | ₩59,065 | +0.48% | 3.7만 |
|---|
| 2025.11.11 | ₩60,753 | ₩60,753 | ₩58,012 | ₩58,788 | -3.23% | 3.4만 |
|---|
| 2025.11.10 | ₩62,922 | ₩63,418 | ₩60,399 | ₩61,276 | -2.62% | 5만 |
|---|
| 2025.11.07 | ₩57,701 | ₩59,275 | ₩55,927 | ₩58,973 | +2.20% | 8만 |
|---|
| 2025.11.06 | ₩62,815 | ₩62,815 | ₩59,294 | ₩59,602 | -5.12% | 6.3만 |
|---|
| 2025.11.05 | ₩59,053 | ₩62,863 | ₩59,053 | ₩62,347 | +5.58% | 6.7만 |
|---|
| 2025.11.04 | ₩59,508 | ₩61,209 | ₩57,795 | ₩57,977 | -2.57% | 5.1만 |
|---|
| 2025.11.03 | ₩60,780 | ₩62,547 | ₩59,883 | ₩61,824 | +1.72% | 5.9만 |
|---|
| 2025.10.31 | ₩59,308 | ₩59,395 | ₩56,965 | ₩59,147 | -0.27% | 5.1만 |
|---|
| 2025.10.30 | ₩59,522 | ₩60,506 | ₩58,491 | ₩59,032 | -0.82% | 4.4만 |
|---|
| 2025.10.29 | ₩60,151 | ₩63,458 | ₩58,578 | ₩60,735 | +0.97% | 8.3만 |
|---|
| 2025.10.28 | ₩56,657 | ₩57,540 | ₩55,679 | ₩56,795 | +0.24% | 3.2만 |
|---|
| 2025.10.27 | ₩57,232 | ₩57,232 | ₩54,046 | ₩55,271 | -3.43% | 3만 |
|---|
| 2025.10.24 | ₩54,970 | ₩55,530 | ₩54,033 | ₩55,251 | +0.51% | 3.3만 |
|---|
| 2025.10.23 | ₩51,288 | ₩53,377 | ₩51,288 | ₩53,062 | +3.46% | 5.2만 |
|---|
| 2025.10.22 | ₩53,551 | ₩54,187 | ₩49,963 | ₩51,636 | -3.58% | 8.3만 |
|---|
| 2025.10.21 | ₩57,072 | ₩57,072 | ₩53,551 | ₩54,436 | -4.62% | 7.2만 |
|---|
| 2025.10.20 | ₩58,437 | ₩58,906 | ₩56,643 | ₩56,858 | -2.70% | 5.1만 |
|---|
| 2025.10.17 | ₩57,714 | ₩58,611 | ₩56,269 | ₩56,643 | -1.86% | 5.4만 |
|---|
| 2025.10.16 | ₩62,333 | ₩64,087 | ₩58,846 | ₩59,435 | -4.65% | 9.6만 |
|---|
| 2025.10.15 | ₩63,699 | ₩64,100 | ₩60,096 | ₩61,436 | -3.55% | 7.5만 |
|---|
| 2025.10.14 | ₩56,389 | ₩61,383 | ₩55,157 | ₩60,549 | +7.38% | 7.2만 |
|---|
| 2025.10.13 | ₩56,884 | ₩59,428 | ₩54,903 | ₩58,625 | +3.06% | 7.4만 |
|---|
| 2025.10.10 | ₩55,291 | ₩56,081 | ₩52,092 | ₩52,092 | -5.79% | 8.3만 |
|---|