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 | ₩57,508 | ₩57,508 | ₩56,180 | ₩57,213 | -0.51% | 2.9만 |
| 2026.10.08 | ₩57,615 | ₩57,924 | ₩55,765 | ₩56,644 | -1.69% | 3.6만 |
| 2026.10.07 | ₩58,809 | ₩58,809 | ₩57,991 | ₩58,340 | -0.80% | 2.1만 |
| 2026.10.06 | ₩60,566 | ₩61,169 | ₩60,217 | ₩60,418 | -0.24% | 4.1만 |
| 2026.10.05 | ₩59,909 | ₩59,909 | ₩59,158 | ₩59,895 | -0.02% | 1.8만 |
| 2026.10.02 | ₩59,694 | ₩60,848 | ₩59,694 | ₩60,337 | +1.08% | 9.8천 |
| 2026.10.01 | ₩58,997 | ₩58,997 | ₩58,018 | ₩58,621 | -0.64% | 7.9천 |
| 2026.09.30 | ₩60,284 | ₩60,284 | ₩58,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,252 |
| -1.71% |
| 1.9만 |
| 2026.09.29 | ₩58,125 | ₩59,386 | ₩58,125 | ₩58,876 | +1.29% | 1.2만 |
|---|
| 2026.09.28 | ₩58,876 | ₩58,876 | ₩56,838 | ₩57,552 | -2.25% | 1.2만 |
|---|
| 2026.09.25 | ₩58,702 | ₩60,284 | ₩58,702 | ₩59,852 | +1.96% | 1.1만 |
|---|
| 2026.09.24 | ₩58,420 | ₩58,621 | ₩57,374 | ₩58,070 | -0.60% | 1.9만 |
|---|
| 2026.09.23 | ₩61,129 | ₩61,129 | ₩59,531 | ₩59,895 | -2.02% | 1만 |
|---|
| 2026.09.22 | ₩60,566 | ₩61,438 | ₩60,324 | ₩61,126 | +0.93% | 2.1만 |
|---|
| 2026.09.21 | ₩60,351 | ₩61,210 | ₩59,522 | ₩60,392 | +0.07% | 3.5만 |
|---|
| 2026.09.18 | ₩60,901 | ₩60,901 | ₩59,547 | ₩60,539 | -0.59% | 1.6만 |
|---|
| 2026.09.17 | ₩60,660 | ₩61,076 | ₩60,338 | ₩60,552 | -0.18% | 5.8만 |
|---|
| 2026.09.16 | ₩58,487 | ₩59,654 | ₩58,045 | ₩58,826 | +0.58% | 1.6만 |
|---|
| 2026.09.15 | ₩58,594 | ₩59,077 | ₩57,991 | ₩58,353 | -0.41% | 2만 |
|---|
| 2026.09.14 | ₩57,803 | ₩58,393 | ₩56,341 | ₩57,905 | +0.18% | 1.9만 |
|---|
| 2026.09.11 | ₩60,365 | ₩61,089 | ₩60,231 | ₩60,271 | -0.16% | 9.2천 |
|---|
| 2026.09.10 | ₩59,949 | ₩60,579 | ₩59,010 | ₩59,010 | -1.57% | 23.3만 |
|---|
| 2026.09.09 | ₩62,752 | ₩63,624 | ₩61,894 | ₩62,323 | -0.68% | 25.5만 |
|---|
| 2026.09.08 | ₩60,660 | ₩62,779 | ₩60,660 | ₩62,081 | +2.34% | 3.6만 |
|---|
| 2026.09.04 | ₩58,004 | ₩59,238 | ₩58,004 | ₩59,211 | +2.08% | 1.5만 |
|---|
| 2026.09.03 | ₩56,475 | ₩57,776 | ₩55,698 | ₩57,441 | +1.71% | 2.7만 |
|---|
| 2026.09.02 | ₩56,690 | ₩56,690 | ₩55,027 | ₩55,858 | -1.47% | 2.1만 |
|---|
| 2026.09.01 | ₩57,119 | ₩57,213 | ₩56,127 | ₩56,408 | -1.24% | 2.6만 |
|---|
| 2026.08.31 | ₩58,085 | ₩58,514 | ₩57,112 | ₩57,670 | -0.71% | 3.7만 |
|---|
| 2026.08.28 | ₩59,734 | ₩59,808 | ₩57,837 | ₩58,208 | -2.56% | 2.1만 |
|---|
| 2026.08.27 | ₩59,882 | ₩59,882 | ₩59,010 | ₩59,214 | -1.12% | 3.3만 |
|---|
| 2026.08.26 | ₩58,769 | ₩60,123 | ₩58,322 | ₩58,782 | +0.02% | 1.6만 |
|---|
| 2026.08.25 | ₩58,661 | ₩59,319 | ₩57,897 | ₩58,554 | -0.18% | 5.9만 |
|---|
| 2026.08.24 | ₩56,744 | ₩57,763 | ₩55,630 | ₩56,707 | -0.06% | 2.4만 |
|---|
| 2026.08.21 | ₩57,401 | ₩58,165 | ₩57,106 | ₩57,347 | -0.09% | 5.7만 |
|---|
| 2026.08.20 | ₩58,621 | ₩58,957 | ₩57,066 | ₩57,991 | -1.08% | 5.8만 |
|---|
| 2026.08.19 | ₩59,372 | ₩59,386 | ₩57,910 | ₩58,806 | -0.95% | 2.3만 |
|---|
| 2026.08.18 | ₩58,809 | ₩59,198 | ₩57,012 | ₩57,546 | -2.15% | 2.2만 |
|---|
| 2026.08.17 | ₩60,646 | ₩61,572 | ₩59,922 | ₩60,775 | +0.21% | 1.7만 |
|---|
| 2026.08.14 | ₩61,585 | ₩62,028 | ₩60,351 | ₩60,646 | -1.52% | 5.2만 |
|---|
| 2026.08.13 | ₩62,028 | ₩62,940 | ₩60,908 | ₩61,719 | -0.50% | 4.1만 |
|---|
| 2026.08.12 | ₩61,585 | ₩62,028 | ₩61,066 | ₩61,672 | +0.14% | 5.7만 |
|---|
| 2026.08.11 | ₩60,338 | ₩60,351 | ₩58,916 | ₩59,134 | -2.00% | 2.5만 |
|---|
| 2026.08.10 | ₩60,137 | ₩60,137 | ₩58,007 | ₩58,305 | -3.05% | 1.9만 |
|---|
| 2026.08.07 | ₩59,413 | ₩59,413 | ₩56,910 | ₩58,415 | -1.68% | 2.8만 |
|---|
| 2026.08.06 | ₩58,085 | ₩59,717 | ₩57,610 | ₩58,031 | -0.09% | 2.8만 |
|---|
| 2026.08.05 | ₩58,366 | ₩59,466 | ₩57,884 | ₩58,784 | +0.71% | 4.7만 |
|---|
| 2026.08.04 | ₩57,454 | ₩58,635 | ₩56,703 | ₩58,022 | +0.99% | 2.8만 |
|---|
| 2026.08.03 | ₩54,625 | ₩55,993 | ₩52,948 | ₩55,322 | +1.28% | 3.3만 |
|---|
| 2026.07.31 | ₩56,033 | ₩56,335 | ₩53,659 | ₩54,343 | -3.02% | 6.6만 |
|---|
| 2026.07.30 | ₩50,990 | ₩54,263 | ₩50,990 | ₩53,993 | +5.89% | 3.5만 |
|---|
| 2026.07.29 | ₩51,366 | ₩51,567 | ₩48,852 | ₩48,898 | -4.80% | 3.5만 |
|---|
| 2026.07.28 | ₩52,439 | ₩52,439 | ₩50,373 | ₩51,013 | -2.72% | 19.1만 |
|---|
| 2026.07.27 | ₩56,717 | ₩56,717 | ₩53,250 | ₩54,591 | -3.75% | 9.2만 |
|---|
| 2026.07.24 | ₩58,755 | ₩58,755 | ₩55,785 | ₩56,356 | -4.08% | 18.8만 |
|---|
| 2026.07.23 | ₩58,688 | ₩61,022 | ₩58,688 | ₩59,311 | +1.06% | 4.8만 |
|---|
| 2026.07.22 | ₩57,924 | ₩59,801 | ₩57,924 | ₩58,822 | +1.55% | 1.3만 |
|---|
| 2026.07.21 | ₩57,146 | ₩59,158 | ₩57,025 | ₩58,943 | +3.14% | 3.4만 |
|---|
| 2026.07.20 | ₩57,481 | ₩57,481 | ₩55,362 | ₩55,612 | -3.25% | 1.7만 |
|---|
| 2026.07.17 | ₩54,745 | ₩57,508 | ₩54,410 | ₩56,851 | +3.85% | 9.9만 |
|---|
| 2026.07.16 | ₩58,286 | ₩58,286 | ₩55,791 | ₩56,301 | -3.41% | 7.9만 |
|---|
| 2026.07.15 | ₩61,250 | ₩61,250 | ₩57,937 | ₩59,815 | -2.34% | 3.1만 |
|---|
| 2026.07.14 | ₩60,257 | ₩61,619 | ₩60,110 | ₩61,156 | +1.49% | 10.3만 |
|---|
| 2026.07.13 | ₩59,909 | ₩60,888 | ₩58,889 | ₩59,501 | -0.68% | 3.3만 |
|---|
| 2026.07.10 | ₩63,034 | ₩63,034 | ₩60,633 | ₩61,403 | -2.59% | 2만 |
|---|
| 2026.07.09 | ₩63,946 | ₩64,227 | ₩62,296 | ₩62,645 | -2.03% | 3.1만 |
|---|
| 2026.07.08 | ₩62,001 | ₩63,034 | ₩60,995 | ₩62,229 | +0.37% | 4.6만 |
|---|
| 2026.07.07 | ₩67,553 | ₩69,498 | ₩64,241 | ₩65,193 | -3.49% | 4.2만 |
|---|
| 2026.07.06 | ₩68,157 | ₩70,236 | ₩68,059 | ₩69,295 | +1.67% | 3.5만 |
|---|
| 2026.07.02 | ₩71,067 | ₩71,401 | ₩65,984 | ₩67,687 | -4.76% | 2.9만 |
|---|
| 2026.07.01 | ₩71,617 | ₩73,106 | ₩70,195 | ₩70,195 | -1.99% | 5.6만 |
|---|
| 2026.06.30 | ₩68,331 | ₩72,194 | ₩68,023 | ₩71,161 | +4.14% | 8.4만 |
|---|
| 2026.06.29 | ₩65,555 | ₩68,103 | ₩65,170 | ₩67,379 | +2.78% | 5.8만 |
|---|
| 2026.06.26 | ₩65,394 | ₩66,145 | ₩64,013 | ₩64,106 | -1.97% | 2.6만 |
|---|
| 2026.06.25 | ₩71,094 | ₩71,362 | ₩67,057 | ₩67,875 | -4.53% | 7.3만 |
|---|
| 2026.06.24 | ₩72,730 | ₩72,730 | ₩68,666 | ₩69,726 | -4.13% | 7.9만 |
|---|
| 2026.06.23 | ₩72,274 | ₩74,608 | ₩70,484 | ₩71,925 | -0.48% | 4.7만 |
|---|
| 2026.06.22 | ₩76,901 | ₩78,591 | ₩75,332 | ₩76,083 | -1.06% | 6.4만 |
|---|
| 2026.06.18 | ₩73,803 | ₩76,365 | ₩72,435 | ₩76,177 | +3.22% | 9.3만 |
|---|
| 2026.06.17 | ₩75,184 | ₩77,464 | ₩74,574 | ₩74,836 | -0.46% | 4.1만 |
|---|
| 2026.06.16 | ₩75,627 | ₩77,813 | ₩74,594 | ₩74,943 | -0.90% | 6.6만 |
|---|
| 2026.06.15 | ₩76,619 | ₩77,800 | ₩75,023 | ₩76,069 | -0.72% | 12.2만 |
|---|
| 2026.06.12 | ₩72,395 | ₩74,608 | ₩71,751 | ₩73,488 | +1.51% | 3.9만 |
|---|
| 2026.06.11 | ₩70,182 | ₩72,851 | ₩70,182 | ₩72,631 | +3.49% | 5.3만 |
|---|
| 2026.06.10 | ₩70,128 | ₩72,945 | ₩68,901 | ₩69,189 | -1.34% | 54.6만 |
|---|
| 2026.06.09 | ₩79,878 | ₩80,468 | ₩67,057 | ₩71,858 | -10.04% | 16.3만 |
|---|
| 2026.06.08 | ₩78,095 | ₩79,335 | ₩76,311 | ₩77,010 | -1.39% | 27.1만 |
|---|
| 2026.06.05 | ₩83,151 | ₩83,479 | ₩76,834 | ₩77,156 | -7.21% | 9.2만 |
|---|
| 2026.06.04 | ₩88,234 | ₩88,234 | ₩83,432 | ₩86,088 | -2.43% | 7.1만 |
|---|
| 2026.06.03 | ₩92,874 | ₩93,826 | ₩88,891 | ₩89,577 | -3.55% | 8.1만 |
|---|
| 2026.06.02 | ₩91,533 | ₩94,845 | ₩90,674 | ₩94,030 | +2.73% | 10만 |
|---|
| 2026.06.01 | ₩93,357 | ₩93,826 | ₩90,366 | ₩92,324 | -1.11% | 28만 |
|---|
| 2026.05.29 | ₩96,656 | ₩96,830 | ₩91,801 | ₩94,372 | -2.36% | 16.3만 |
|---|
| 2026.05.28 | ₩96,254 | ₩100,317 | ₩95,710 | ₩98,354 | +2.18% | 11.6만 |
|---|
| 2026.05.27 | ₩97,984 | ₩99,204 | ₩94,993 | ₩97,994 | +0.01% | 11만 |
|---|
| 2026.05.26 | ₩99,030 | ₩99,808 | ₩96,765 | ₩98,051 | -0.99% | 19.4만 |
|---|
| 2026.05.22 | ₩97,273 | ₩97,353 | ₩95,060 | ₩95,596 | -1.72% | 14.9만 |
|---|
| 2026.05.21 | ₩86,436 | ₩91,171 | ₩83,861 | ₩90,768 | +5.01% | 13.8만 |
|---|
| 2026.05.20 | ₩80,951 | ₩84,358 | ₩80,012 | ₩83,446 | +3.08% | 11.2만 |
|---|
| 2026.05.19 | ₩81,206 | ₩83,178 | ₩78,349 | ₩81,340 | +0.17% | 11.1만 |
|---|
| 2026.05.18 | ₩88,126 | ₩88,126 | ₩81,152 | ₩83,593 | -5.14% | 17.3만 |
|---|
| 2026.05.15 | ₩87,939 | ₩89,199 | ₩84,921 | ₩87,657 | -0.32% | 10.7만 |
|---|
| 2026.05.14 | ₩89,990 | ₩91,063 | ₩87,348 | ₩90,889 | +1.00% | 7.4만 |
|---|
| 2026.05.13 | ₩88,260 | ₩91,198 | ₩85,082 | ₩90,178 | +2.17% | 9만 |
|---|
| 2026.05.12 | ₩87,496 | ₩88,327 | ₩83,473 | ₩86,544 | -1.09% | 12.5만 |
|---|
| 2026.05.11 | ₩85,404 | ₩90,420 | ₩85,001 | ₩89,025 | +4.24% | 15.2만 |
|---|
| 2026.05.08 | ₩85,538 | ₩85,538 | ₩82,748 | ₩84,237 | -1.52% | 8.5만 |
|---|
| 2026.05.07 | ₩85,203 | ₩85,860 | ₩81,288 | ₩82,091 | -3.65% | 25.7만 |
|---|
| 2026.05.06 | ₩86,825 | ₩87,161 | ₩85,197 | ₩86,584 | -0.28% | 15.9만 |
|---|
| 2026.05.05 | ₩79,382 | ₩84,063 | ₩79,382 | ₩84,009 | +5.83% | 18.1만 |
|---|
| 2026.05.04 | ₩80,093 | ₩80,468 | ₩77,209 | ₩78,846 | -1.56% | 9만 |
|---|
| 2026.05.01 | ₩78,899 | ₩79,503 | ₩77,303 | ₩79,141 | +0.31% | 5.1만 |
|---|
| 2026.04.30 | ₩79,208 | ₩79,597 | ₩76,023 | ₩78,363 | -1.07% | 12.8만 |
|---|
| 2026.04.29 | ₩74,554 | ₩76,968 | ₩73,307 | ₩76,619 | +2.77% | 8.8만 |
|---|
| 2026.04.28 | ₩67,392 | ₩68,304 | ₩66,078 | ₩67,339 | -0.08% | 3.9만 |
|---|
| 2026.04.27 | ₩69,833 | ₩69,833 | ₩68,264 | ₩68,961 | -1.25% | 3.7만 |
|---|
| 2026.04.24 | ₩70,785 | ₩71,013 | ₩68,747 | ₩69,417 | -1.93% | 6.9만 |
|---|
| 2026.04.23 | ₩68,318 | ₩69,297 | ₩67,111 | ₩68,666 | +0.51% | 6.1만 |
|---|
| 2026.04.22 | ₩67,459 | ₩69,136 | ₩66,750 | ₩68,955 | +2.22% | 4.4만 |
|---|
| 2026.04.21 | ₩66,051 | ₩67,433 | ₩64,925 | ₩64,951 | -1.66% | 17.3만 |
|---|
| 2026.04.20 | ₩61,853 | ₩65,381 | ₩61,853 | ₩64,804 | +4.77% | 6만 |
|---|
| 2026.04.17 | ₩63,758 | ₩64,308 | ₩62,363 | ₩63,087 | -1.05% | 5.8만 |
|---|
| 2026.04.16 | ₩62,792 | ₩62,997 | ₩60,405 | ₩61,049 | -2.78% | 6.5만 |
|---|
| 2026.04.15 | ₩61,652 | ₩63,302 | ₩61,371 | ₩61,666 | +0.02% | 4.6만 |
|---|
| 2026.04.14 | ₩59,587 | ₩61,629 | ₩59,238 | ₩61,572 | +3.33% | 26.7만 |
|---|
| 2026.04.13 | ₩53,579 | ₩55,329 | ₩53,579 | ₩55,329 | +3.27% | 3.6만 |
|---|
| 2026.04.10 | ₩53,056 | ₩53,511 | ₩52,908 | ₩53,136 | +0.15% | 2.4만 |
|---|
| 2026.04.09 | ₩50,735 | ₩52,868 | ₩50,735 | ₩52,318 | +3.12% | 3.2만 |
|---|
| 2026.04.08 | ₩53,377 | ₩53,377 | ₩50,963 | ₩51,340 | -3.82% | 4.3만 |
|---|
| 2026.04.07 | ₩49,139 | ₩49,186 | ₩47,758 | ₩48,533 | -1.23% | 1.7만 |
|---|
| 2026.04.06 | ₩49,890 | ₩50,561 | ₩49,314 | ₩50,242 | +0.70% | 1.7만 |
|---|
| 2026.04.02 | ₩46,900 | ₩49,501 | ₩46,900 | ₩49,315 | +5.15% | 3만 |
|---|
| 2026.04.01 | ₩49,193 | ₩49,729 | ₩48,147 | ₩48,914 | -0.57% | 2.3만 |
|---|
| 2026.03.31 | ₩46,511 | ₩48,710 | ₩46,511 | ₩48,600 | +4.49% | 1.8만 |
|---|
| 2026.03.30 | ₩47,946 | ₩47,946 | ₩45,491 | ₩46,008 | -4.04% | 3.2만 |
|---|
| 2026.03.27 | ₩48,321 | ₩48,670 | ₩47,443 | ₩47,947 | -0.77% | 1.9만 |
|---|
| 2026.03.26 | ₩50,400 | ₩50,715 | ₩48,689 | ₩48,813 | -3.15% | 1.2만 |
|---|
| 2026.03.25 | ₩50,454 | ₩50,936 | ₩50,159 | ₩50,404 | -0.10% | 8천 |
|---|
| 2026.03.24 | ₩49,354 | ₩50,427 | ₩49,113 | ₩50,081 | +1.47% | 4.6만 |
|---|
| 2026.03.23 | ₩52,130 | ₩52,559 | ₩49,622 | ₩51,376 | -1.45% | 2.7만 |
|---|
| 2026.03.20 | ₩53,337 | ₩53,337 | ₩49,931 | ₩50,234 | -5.82% | 2.1만 |
|---|
| 2026.03.19 | ₩51,728 | ₩54,316 | ₩51,688 | ₩54,085 | +4.56% | 1.7만 |
|---|
| 2026.03.18 | ₩53,458 | ₩54,169 | ₩52,693 | ₩52,870 | -1.10% | 2.9만 |
|---|
| 2026.03.17 | ₩53,619 | ₩54,155 | ₩53,233 | ₩53,918 | +0.56% | 1.2만 |
|---|
| 2026.03.16 | ₩53,096 | ₩53,981 | ₩52,707 | ₩53,427 | +0.62% | 1.9만 |
|---|
| 2026.03.13 | ₩54,397 | ₩54,906 | ₩52,439 | ₩52,524 | -3.44% | 1.8만 |
|---|
| 2026.03.12 | ₩53,431 | ₩54,558 | ₩53,096 | ₩53,267 | -0.31% | 2.5만 |
|---|
| 2026.03.11 | ₩52,264 | ₩53,686 | ₩52,264 | ₩52,992 | +1.39% | 9천 |
|---|
| 2026.03.10 | ₩52,492 | ₩53,297 | ₩51,869 | ₩51,902 | -1.12% | 1.5만 |
|---|
| 2026.03.09 | ₩49,193 | ₩52,506 | ₩48,683 | ₩52,338 | +6.39% | 3.4만 |
|---|
| 2026.03.06 | ₩51,647 | ₩52,693 | ₩50,869 | ₩51,017 | -1.22% | 1.8만 |
|---|
| 2026.03.05 | ₩52,774 | ₩53,404 | ₩50,936 | ₩52,063 | -1.35% | 7.6만 |
|---|
| 2026.03.04 | ₩50,695 | ₩53,686 | ₩50,695 | ₩52,940 | +4.43% | 5.2만 |
|---|
| 2026.03.03 | ₩50,373 | ₩51,641 | ₩49,032 | ₩50,840 | +0.93% | 1.3만 |
|---|
| 2026.03.02 | ₩50,253 | ₩52,097 | ₩50,065 | ₩52,031 | +3.54% | 2.2만 |
|---|
| 2026.02.27 | ₩53,042 | ₩53,371 | ₩51,929 | ₩52,317 | -1.37% | 1.9만 |
|---|
| 2026.02.26 | ₩54,021 | ₩54,021 | ₩52,385 | ₩53,514 | -0.94% | 1.2만 |
|---|
| 2026.02.25 | ₩53,632 | ₩54,303 | ₩53,511 | ₩53,717 | +0.16% | 2.4만 |
|---|
| 2026.02.24 | ₩51,634 | ₩52,881 | ₩51,634 | ₩52,514 | +1.70% | 2.1만 |
|---|
| 2026.02.23 | ₩50,494 | ₩51,030 | ₩50,232 | ₩50,884 | +0.77% | 1.6만 |
|---|
| 2026.02.20 | ₩50,869 | ₩52,546 | ₩50,869 | ₩51,902 | +2.03% | 2.8만 |
|---|
| 2026.02.19 | ₩50,548 | ₩51,245 | ₩50,548 | ₩51,245 | +1.38% | 1.8만 |
|---|
| 2026.02.18 | ₩50,279 | ₩51,285 | ₩50,051 | ₩51,069 | +1.57% | 1.1만 |
|---|
| 2026.02.17 | ₩49,434 | ₩50,159 | ₩48,831 | ₩49,787 | +0.71% | 1.1만 |
|---|
| 2026.02.13 | ₩49,475 | ₩50,628 | ₩49,193 | ₩50,163 | +1.39% | 9.1천 |
|---|
| 2026.02.12 | ₩50,843 | ₩51,701 | ₩49,126 | ₩49,406 | -2.83% | 1.5만 |
|---|
| 2026.02.11 | ₩50,574 | ₩51,159 | ₩49,716 | ₩50,813 | +0.47% | 8.9천 |
|---|
| 2026.02.10 | ₩51,299 | ₩51,848 | ₩50,608 | ₩50,840 | -0.89% | 1.8만 |
|---|
| 2026.02.09 | ₩50,159 | ₩51,299 | ₩50,159 | ₩51,252 | +2.18% | 6.9천 |
|---|
| 2026.02.06 | ₩48,496 | ₩50,253 | ₩48,496 | ₩50,239 | +3.60% | 1.6만 |
|---|
| 2026.02.05 | ₩48,831 | ₩49,227 | ₩47,168 | ₩47,487 | -2.75% | 3.2만 |
|---|
| 2026.02.04 | ₩52,787 | ₩52,988 | ₩48,952 | ₩49,935 | -5.40% | 2.7만 |
|---|
| 2026.02.03 | ₩51,258 | ₩52,385 | ₩50,454 | ₩51,509 | +0.49% | 1.8만 |
|---|
| 2026.02.02 | ₩49,636 | ₩50,668 | ₩49,113 | ₩50,112 | +0.96% | 3.8만 |
|---|
| 2026.01.30 | ₩51,889 | ₩53,353 | ₩49,770 | ₩50,628 | -2.43% | 4.2만 |
|---|
| 2026.01.29 | ₩55,161 | ₩55,161 | ₩51,594 | ₩52,585 | -4.67% | 3.7만 |
|---|
| 2026.01.28 | ₩54,088 | ₩54,705 | ₩53,833 | ₩54,438 | +0.65% | 3.8만 |
|---|
| 2026.01.27 | ₩52,331 | ₩53,364 | ₩51,734 | ₩53,089 | +1.45% | 2.5만 |
|---|
| 2026.01.26 | ₩53,015 | ₩53,351 | ₩51,768 | ₩52,044 | -1.83% | 2.6만 |
|---|
| 2026.01.23 | ₩53,780 | ₩54,091 | ₩52,747 | ₩53,596 | -0.34% | 2만 |
|---|
| 2026.01.22 | ₩52,264 | ₩53,646 | ₩52,009 | ₩53,646 | +2.64% | 3만 |
|---|
| 2026.01.21 | ₩51,674 | ₩52,331 | ₩50,306 | ₩51,929 | +0.49% | 4.8만 |
|---|
| 2026.01.20 | ₩50,950 | ₩52,063 | ₩50,226 | ₩51,572 | +1.22% | 3.7만 |
|---|
| 2026.01.16 | ₩51,057 | ₩52,050 | ₩50,648 | ₩51,857 | +1.57% | 1.7만 |
|---|
| 2026.01.15 | ₩51,473 | ₩51,473 | ₩50,709 | ₩50,809 | -1.29% | 1.8만 |
|---|
| 2026.01.14 | ₩50,776 | ₩51,071 | ₩50,267 | ₩50,747 | -0.06% | 1.7만 |
|---|
| 2026.01.13 | ₩50,038 | ₩50,413 | ₩49,689 | ₩50,092 | +0.11% | 1만 |
|---|
| 2026.01.12 | ₩48,080 | ₩49,567 | ₩48,080 | ₩49,338 | +2.62% | 1.2만 |
|---|
| 2026.01.09 | ₩47,745 | ₩48,442 | ₩47,523 | ₩48,258 | +1.08% | 1.1만 |
|---|
| 2026.01.08 | ₩47,248 | ₩47,906 | ₩46,564 | ₩47,423 | +0.37% | 2.3만 |
|---|
| 2026.01.07 | ₩47,208 | ₩47,208 | ₩46,618 | ₩46,618 | -1.25% | 6만 |
|---|
| 2026.01.06 | ₩47,235 | ₩48,187 | ₩46,833 | ₩47,640 | +0.86% | 1.6만 |
|---|
| 2026.01.05 | ₩46,605 | ₩47,597 | ₩46,417 | ₩47,184 | +1.24% | 2만 |
|---|
| 2026.01.02 | ₩43,627 | ₩45,438 | ₩43,627 | ₩45,438 | +4.15% | 1.2만 |
|---|
| 2025.12.31 | ₩42,970 | ₩43,077 | ₩42,501 | ₩42,628 | -0.80% | 1.3만 |
|---|
| 2025.12.30 | ₩43,480 | ₩43,748 | ₩43,171 | ₩43,312 | -0.39% | 1.9만 |
|---|
| 2025.12.29 | ₩44,740 | ₩45,302 | ₩44,526 | ₩45,030 | +0.65% | 1.2만 |
|---|
| 2025.12.26 | ₩45,612 | ₩45,620 | ₩44,955 | ₩45,360 | -0.55% | 2.2만 |
|---|
| 2025.12.24 | ₩45,304 | ₩45,934 | ₩45,156 | ₩45,781 | +1.05% | 9.2천 |
|---|
| 2025.12.23 | ₩45,639 | ₩46,013 | ₩45,424 | ₩45,793 | +0.34% | 1.9만 |
|---|
| 2025.12.22 | ₩46,068 | ₩46,645 | ₩46,041 | ₩46,129 | +0.13% | 1.5만 |
|---|
| 2025.12.19 | ₩46,068 | ₩46,303 | ₩45,693 | ₩45,901 | -0.36% | 1.4만 |
|---|
| 2025.12.18 | ₩45,290 | ₩46,792 | ₩45,290 | ₩45,605 | +0.70% | 2.4만 |
|---|
| 2025.12.17 | ₩46,189 | ₩46,377 | ₩44,110 | ₩44,276 | -4.14% | 1.4만 |
|---|
| 2025.12.16 | ₩46,377 | ₩46,779 | ₩45,746 | ₩46,269 | -0.23% | 1.5만 |
|---|
| 2025.12.15 | ₩48,294 | ₩48,294 | ₩46,994 | ₩47,149 | -2.37% | 3.5만 |
|---|
| 2025.12.12 | ₩49,649 | ₩49,649 | ₩47,692 | ₩48,030 | -3.26% | 1만 |
|---|
| 2025.12.11 | ₩47,932 | ₩49,153 | ₩47,382 | ₩49,086 | +2.41% | 1.6만 |
|---|
| 2025.12.10 | ₩48,281 | ₩48,663 | ₩47,315 | ₩48,469 | +0.39% | 1.3만 |
|---|
| 2025.12.09 | ₩48,281 | ₩49,202 | ₩48,187 | ₩48,619 | +0.70% | 1.8만 |
|---|
| 2025.12.08 | ₩50,132 | ₩50,226 | ₩48,779 | ₩49,284 | -1.69% | 2.2만 |
|---|
| 2025.12.05 | ₩50,910 | ₩51,714 | ₩50,605 | ₩51,226 | +0.62% | 1.9만 |
|---|
| 2025.12.04 | ₩48,952 | ₩50,521 | ₩48,277 | ₩50,222 | +2.59% | 1.2만 |
|---|
| 2025.12.03 | ₩49,032 | ₩49,689 | ₩48,671 | ₩49,416 | +0.78% | 1.1만 |
|---|
| 2025.12.02 | ₩47,865 | ₩49,045 | ₩47,865 | ₩48,744 | +1.84% | 1.9만 |
|---|
| 2025.12.01 | ₩49,421 | ₩49,421 | ₩47,535 | ₩47,535 | -3.82% | 2.9만 |
|---|
| 2025.11.28 | ₩49,314 | ₩49,931 | ₩48,886 | ₩49,931 | +1.25% | 1.3만 |
|---|
| 2025.11.26 | ₩47,610 | ₩48,724 | ₩47,543 | ₩48,616 | +2.11% | 1.8만 |
|---|
| 2025.11.25 | ₩47,610 | ₩47,906 | ₩45,585 | ₩47,529 | -0.17% | 1.9만 |
|---|
| 2025.11.24 | ₩46,779 | ₩47,879 | ₩46,779 | ₩47,691 | +1.95% | 1.7만 |
|---|
| 2025.11.21 | ₩47,275 | ₩47,275 | ₩43,735 | ₩46,162 | -2.35% | 10.7만 |
|---|
| 2025.11.20 | ₩51,889 | ₩52,545 | ₩47,382 | ₩47,382 | -8.68% | 3.1만 |
|---|
| 2025.11.19 | ₩49,622 | ₩51,504 | ₩49,143 | ₩50,409 | +1.59% | 3.9만 |
|---|
| 2025.11.18 | ₩49,931 | ₩52,398 | ₩49,893 | ₩51,030 | +2.20% | 3.6만 |
|---|
| 2025.11.17 | ₩52,439 | ₩53,981 | ₩51,138 | ₩51,755 | -1.30% | 4.5만 |
|---|
| 2025.11.14 | ₩51,647 | ₩55,791 | ₩50,963 | ₩53,471 | +3.53% | 4.2만 |
|---|
| 2025.11.13 | ₩59,091 | ₩59,091 | ₩52,948 | ₩54,410 | -7.92% | 5.9만 |
|---|
| 2025.11.12 | ₩58,889 | ₩59,386 | ₩57,280 | ₩59,170 | +0.48% | 3.7만 |
|---|
| 2025.11.11 | ₩60,861 | ₩60,861 | ₩58,114 | ₩58,892 | -3.23% | 3.4만 |
|---|
| 2025.11.10 | ₩63,034 | ₩63,530 | ₩60,506 | ₩61,384 | -2.62% | 5만 |
|---|
| 2025.11.07 | ₩57,803 | ₩59,380 | ₩56,026 | ₩59,077 | +2.20% | 8만 |
|---|
| 2025.11.06 | ₩62,926 | ₩62,926 | ₩59,399 | ₩59,708 | -5.12% | 6.3만 |
|---|
| 2025.11.05 | ₩59,158 | ₩62,975 | ₩59,158 | ₩62,457 | +5.58% | 6.7만 |
|---|
| 2025.11.04 | ₩59,614 | ₩61,317 | ₩57,897 | ₩58,079 | -2.57% | 5.1만 |
|---|
| 2025.11.03 | ₩60,888 | ₩62,658 | ₩59,989 | ₩61,934 | +1.72% | 5.9만 |
|---|
| 2025.10.31 | ₩59,413 | ₩59,500 | ₩57,066 | ₩59,252 | -0.27% | 5.1만 |
|---|
| 2025.10.30 | ₩59,627 | ₩60,613 | ₩58,594 | ₩59,136 | -0.82% | 4.4만 |
|---|
| 2025.10.29 | ₩60,257 | ₩63,570 | ₩58,682 | ₩60,842 | +0.97% | 8.3만 |
|---|
| 2025.10.28 | ₩56,757 | ₩57,642 | ₩55,778 | ₩56,895 | +0.24% | 3.2만 |
|---|
| 2025.10.27 | ₩57,334 | ₩57,334 | ₩54,142 | ₩55,369 | -3.43% | 3만 |
|---|
| 2025.10.24 | ₩55,067 | ₩55,628 | ₩54,128 | ₩55,349 | +0.51% | 3.3만 |
|---|
| 2025.10.23 | ₩51,379 | ₩53,471 | ₩51,379 | ₩53,156 | +3.46% | 5.2만 |
|---|
| 2025.10.22 | ₩53,646 | ₩54,283 | ₩50,051 | ₩51,728 | -3.58% | 8.3만 |
|---|
| 2025.10.21 | ₩57,173 | ₩57,173 | ₩53,646 | ₩54,532 | -4.62% | 7.2만 |
|---|
| 2025.10.20 | ₩58,541 | ₩59,010 | ₩56,744 | ₩56,958 | -2.70% | 5.1만 |
|---|
| 2025.10.17 | ₩57,817 | ₩58,715 | ₩56,368 | ₩56,744 | -1.86% | 5.4만 |
|---|
| 2025.10.16 | ₩62,443 | ₩64,200 | ₩58,950 | ₩59,540 | -4.65% | 9.6만 |
|---|
| 2025.10.15 | ₩63,811 | ₩64,214 | ₩60,202 | ₩61,545 | -3.55% | 7.5만 |
|---|
| 2025.10.14 | ₩56,489 | ₩61,491 | ₩55,255 | ₩60,656 | +7.38% | 7.2만 |
|---|
| 2025.10.13 | ₩56,985 | ₩59,533 | ₩55,000 | ₩58,729 | +3.06% | 7.4만 |
|---|
| 2025.10.10 | ₩55,389 | ₩56,180 | ₩52,184 | ₩52,184 | -5.79% | 8.3만 |
|---|