시장 데이터를 불러오는 중
전체 종목
ALPS O'Shares Global Internet Giants ETF 과거 주가
ALPS O'Shares Global Internet Giants ETF · OGIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS O'Shares Global Internet Giants ETF · OGIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,910 | ₩69,810 | ₩68,910 | ₩69,810 | +1.31% | 9.2천 |
| 2026.10.08 | ₩68,098 | ₩68,111 | ₩67,644 | ₩67,871 | -0.33% | 4.3천 |
| 2026.10.07 | ₩68,004 | ₩68,124 | ₩67,931 | ₩68,051 | +0.07% | 2.1천 |
| 2026.10.06 | ₩68,604 | ₩69,018 | ₩68,488 | ₩68,488 | -0.17% | 4.1천 |
| 2026.10.05 | ₩67,964 | ₩68,191 | ₩67,964 | ₩68,066 | +0.15% | 1.5천 |
| 2026.10.02 | ₩67,284 | ₩67,284 | ₩67,031 | ₩67,037 | -0.37% | 700 |
| 2026.10.01 | ₩67,151 | ₩67,151 | ₩66,364 | ₩66,853 | -0.44% | 1.9천 |
| 2026.09.30 | ₩66,551 | ₩67,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,524 |
| -0.04% |
| 1.3천 |
| 2026.09.29 | ₩66,277 | ₩66,403 | ₩66,000 | ₩66,403 | +0.19% | 1.4천 |
|---|
| 2026.09.28 | ₩65,844 | ₩66,604 | ₩65,710 | ₩66,244 | +0.61% | 1.6만 |
|---|
| 2026.09.25 | ₩67,231 | ₩67,458 | ₩67,131 | ₩67,131 | -0.15% | 1.8천 |
|---|
| 2026.09.24 | ₩67,351 | ₩67,951 | ₩67,351 | ₩67,796 | +0.66% | 3.5천 |
|---|
| 2026.09.23 | ₩67,791 | ₩67,791 | ₩67,257 | ₩67,728 | -0.09% | 6.7천 |
|---|
| 2026.09.22 | ₩67,984 | ₩68,098 | ₩67,804 | ₩67,982 | -0.00% | 1.8천 |
|---|
| 2026.09.21 | ₩66,271 | ₩67,967 | ₩66,271 | ₩67,967 | +2.56% | 3.9천 |
|---|
| 2026.09.18 | ₩65,764 | ₩65,950 | ₩65,697 | ₩65,773 | +0.01% | 8.2천 |
|---|
| 2026.09.17 | ₩66,391 | ₩66,671 | ₩66,391 | ₩66,627 | +0.36% | 1.7천 |
|---|
| 2026.09.16 | ₩66,151 | ₩66,564 | ₩65,857 | ₩66,099 | -0.08% | 4.1천 |
|---|
| 2026.09.15 | ₩66,551 | ₩66,991 | ₩66,444 | ₩66,504 | -0.07% | 3.4천 |
|---|
| 2026.09.14 | ₩65,510 | ₩67,364 | ₩65,510 | ₩67,297 | +2.73% | 1.2만 |
|---|
| 2026.09.11 | ₩65,137 | ₩65,137 | ₩64,790 | ₩64,870 | -0.41% | 1.3만 |
|---|
| 2026.09.10 | ₩64,243 | ₩65,204 | ₩64,243 | ₩64,603 | +0.56% | 5.7천 |
|---|
| 2026.09.09 | ₩64,977 | ₩65,244 | ₩64,830 | ₩64,897 | -0.12% | 1.3만 |
|---|
| 2026.09.08 | ₩66,071 | ₩66,071 | ₩65,257 | ₩65,270 | -1.21% | 2.5천 |
|---|
| 2026.09.04 | ₩67,311 | ₩67,311 | ₩66,684 | ₩66,696 | -0.91% | 1.7천 |
|---|
| 2026.09.03 | ₩67,658 | ₩67,844 | ₩67,204 | ₩67,526 | -0.20% | 1.1만 |
|---|
| 2026.09.02 | ₩66,017 | ₩66,377 | ₩65,870 | ₩65,990 | -0.04% | 3천 |
|---|
| 2026.09.01 | ₩67,097 | ₩67,111 | ₩66,604 | ₩66,657 | -0.66% | 5.3천 |
|---|
| 2026.08.31 | ₩68,671 | ₩68,671 | ₩68,018 | ₩68,364 | -0.45% | 1.7만 |
|---|
| 2026.08.28 | ₩68,604 | ₩69,458 | ₩68,551 | ₩68,819 | +0.31% | 9.6천 |
|---|
| 2026.08.27 | ₩67,217 | ₩68,631 | ₩67,217 | ₩68,378 | +1.73% | 3.6만 |
|---|
| 2026.08.26 | ₩65,977 | ₩66,724 | ₩65,977 | ₩66,564 | +0.89% | 1만 |
|---|
| 2026.08.25 | ₩66,684 | ₩67,231 | ₩66,484 | ₩66,743 | +0.09% | 6.4천 |
|---|
| 2026.08.24 | ₩66,684 | ₩67,004 | ₩66,404 | ₩66,671 | -0.02% | 7.6천 |
|---|
| 2026.08.21 | ₩66,657 | ₩67,164 | ₩66,577 | ₩66,964 | +0.46% | 1.7만 |
|---|
| 2026.08.20 | ₩66,631 | ₩66,631 | ₩66,324 | ₩66,324 | -0.46% | 1.6만 |
|---|
| 2026.08.19 | ₩66,351 | ₩67,358 | ₩66,257 | ₩66,964 | +0.92% | 4.7만 |
|---|
| 2026.08.18 | ₩66,271 | ₩66,791 | ₩66,271 | ₩66,340 | +0.10% | 1.6천 |
|---|
| 2026.08.17 | ₩67,398 | ₩67,398 | ₩66,504 | ₩66,504 | -1.33% | 2.4천 |
|---|
| 2026.08.14 | ₩68,618 | ₩68,618 | ₩67,724 | ₩67,724 | -1.30% | 3천 |
|---|
| 2026.08.13 | ₩66,991 | ₩68,511 | ₩66,991 | ₩68,511 | +2.27% | 3.2천 |
|---|
| 2026.08.12 | ₩67,137 | ₩67,137 | ₩66,711 | ₩66,753 | -0.57% | 3.4천 |
|---|
| 2026.08.11 | ₩68,124 | ₩68,391 | ₩67,804 | ₩67,804 | -0.47% | 1.4천 |
|---|
| 2026.08.10 | ₩67,231 | ₩68,671 | ₩67,231 | ₩68,639 | +2.09% | 7.2천 |
|---|
| 2026.08.07 | ₩67,071 | ₩67,511 | ₩67,000 | ₩67,444 | +0.56% | 1.2만 |
|---|
| 2026.08.06 | ₩64,510 | ₩65,228 | ₩64,510 | ₩65,228 | +1.11% | 3.7천 |
|---|
| 2026.08.05 | ₩67,111 | ₩67,111 | ₩65,990 | ₩66,047 | -1.59% | 4.8천 |
|---|
| 2026.08.04 | ₩64,350 | ₩66,377 | ₩64,350 | ₩66,244 | +2.94% | 1.3만 |
|---|
| 2026.08.03 | ₩63,483 | ₩64,577 | ₩63,483 | ₩64,346 | +1.36% | 6.7천 |
|---|
| 2026.07.31 | ₩61,643 | ₩62,359 | ₩61,456 | ₩62,359 | +1.16% | 3.6천 |
|---|
| 2026.07.30 | ₩61,429 | ₩61,760 | ₩61,323 | ₩61,760 | +0.54% | 3.1천 |
|---|
| 2026.07.29 | ₩61,429 | ₩62,603 | ₩61,176 | ₩61,407 | -0.04% | 6.7천 |
|---|
| 2026.07.28 | ₩60,216 | ₩61,309 | ₩59,657 | ₩60,955 | +1.23% | 6.7천 |
|---|
| 2026.07.27 | ₩59,802 | ₩60,256 | ₩59,589 | ₩60,017 | +0.36% | 1.1만 |
|---|
| 2026.07.24 | ₩58,155 | ₩58,442 | ₩57,935 | ₩58,148 | -0.01% | 3.1천 |
|---|
| 2026.07.23 | ₩58,809 | ₩58,809 | ₩57,795 | ₩57,918 | -1.51% | 1.5천 |
|---|
| 2026.07.22 | ₩60,029 | ₩60,136 | ₩59,469 | ₩59,601 | -0.71% | 6.6천 |
|---|
| 2026.07.21 | ₩61,683 | ₩61,896 | ₩61,231 | ₩61,231 | -0.73% | 5.9천 |
|---|
| 2026.07.20 | ₩62,776 | ₩62,776 | ₩62,181 | ₩62,181 | -0.95% | 1.3천 |
|---|
| 2026.07.17 | ₩61,789 | ₩61,789 | ₩61,389 | ₩61,781 | -0.01% | 1만 |
|---|
| 2026.07.16 | ₩63,136 | ₩63,136 | ₩62,443 | ₩62,548 | -0.93% | 1.2만 |
|---|
| 2026.07.15 | ₩62,950 | ₩63,443 | ₩62,816 | ₩62,920 | -0.05% | 3.9천 |
|---|
| 2026.07.14 | ₩61,229 | ₩62,543 | ₩61,229 | ₩62,466 | +2.02% | 7천 |
|---|
| 2026.07.13 | ₩61,923 | ₩62,563 | ₩61,829 | ₩62,060 | +0.22% | 1.2만 |
|---|
| 2026.07.10 | ₩62,950 | ₩62,950 | ₩61,976 | ₩62,164 | -1.25% | 9.3천 |
|---|
| 2026.07.09 | ₩60,842 | ₩62,651 | ₩60,842 | ₩62,651 | +2.97% | 1.4만 |
|---|
| 2026.07.08 | ₩62,323 | ₩62,323 | ₩61,203 | ₩61,983 | -0.55% | 4.4천 |
|---|
| 2026.07.07 | ₩62,963 | ₩63,456 | ₩62,698 | ₩62,698 | -0.42% | 7.4천 |
|---|
| 2026.07.06 | ₩61,349 | ₩62,456 | ₩61,349 | ₩62,267 | +1.50% | 2천 |
|---|
| 2026.07.02 | ₩61,589 | ₩61,589 | ₩61,069 | ₩61,293 | -0.48% | 4천 |
|---|
| 2026.07.01 | ₩60,122 | ₩61,896 | ₩60,122 | ₩61,385 | +2.10% | 1.4만 |
|---|
| 2026.06.30 | ₩58,909 | ₩59,382 | ₩58,842 | ₩59,375 | +0.79% | 3.8천 |
|---|
| 2026.06.29 | ₩58,869 | ₩59,749 | ₩58,869 | ₩59,102 | +0.40% | 8.2천 |
|---|
| 2026.06.26 | ₩55,774 | ₩57,788 | ₩55,774 | ₩57,588 | +3.25% | 2.6만 |
|---|
| 2026.06.25 | ₩56,841 | ₩56,841 | ₩55,762 | ₩55,929 | -1.60% | 7.3천 |
|---|
| 2026.06.24 | ₩57,295 | ₩58,162 | ₩57,295 | ₩57,315 | +0.03% | 1.3만 |
|---|
| 2026.06.23 | ₩56,841 | ₩57,728 | ₩56,841 | ₩57,320 | +0.84% | 7.4천 |
|---|
| 2026.06.22 | ₩58,889 | ₩58,889 | ₩57,282 | ₩57,503 | -2.35% | 7천 |
|---|
| 2026.06.18 | ₩59,322 | ₩59,389 | ₩58,735 | ₩59,242 | -0.13% | 2.8만 |
|---|
| 2026.06.17 | ₩60,442 | ₩60,442 | ₩59,006 | ₩59,006 | -2.38% | 7.1천 |
|---|
| 2026.06.16 | ₩60,453 | ₩61,143 | ₩60,376 | ₩60,616 | +0.27% | 4.4천 |
|---|
| 2026.06.15 | ₩60,389 | ₩61,456 | ₩60,389 | ₩61,109 | +1.19% | 1.3만 |
|---|
| 2026.06.12 | ₩59,149 | ₩59,529 | ₩58,895 | ₩59,455 | +0.52% | 2.3만 |
|---|
| 2026.06.11 | ₩59,349 | ₩59,994 | ₩58,815 | ₩59,994 | +1.09% | 8.9천 |
|---|
| 2026.06.10 | ₩61,256 | ₩61,389 | ₩60,074 | ₩60,074 | -1.93% | 5.6천 |
|---|
| 2026.06.09 | ₩61,496 | ₩61,683 | ₩59,609 | ₩60,812 | -1.11% | 2.4만 |
|---|
| 2026.06.08 | ₩61,976 | ₩61,989 | ₩61,336 | ₩61,443 | -0.86% | 2.7만 |
|---|
| 2026.06.05 | ₩62,974 | ₩62,974 | ₩61,656 | ₩61,953 | -1.62% | 6천 |
|---|
| 2026.06.04 | ₩63,523 | ₩64,683 | ₩63,523 | ₩64,057 | +0.84% | 5.5천 |
|---|
| 2026.06.03 | ₩65,084 | ₩65,084 | ₩63,483 | ₩63,655 | -2.19% | 2.5천 |
|---|
| 2026.06.02 | ₩65,937 | ₩66,084 | ₩65,457 | ₩65,937 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩65,417 | ₩67,260 | ₩65,417 | ₩67,129 | +2.62% | 2.5만 |
|---|
| 2026.05.29 | ₩62,803 | ₩64,523 | ₩62,803 | ₩64,523 | +2.74% | 1.5만 |
|---|
| 2026.05.28 | ₩61,709 | ₩62,479 | ₩61,696 | ₩62,372 | +1.07% | 7.5천 |
|---|
| 2026.05.27 | ₩60,002 | ₩61,083 | ₩60,002 | ₩60,622 | +1.03% | 1.2만 |
|---|
| 2026.05.26 | ₩60,909 | ₩61,176 | ₩60,596 | ₩60,963 | +0.09% | 7천 |
|---|
| 2026.05.22 | ₩61,349 | ₩61,349 | ₩60,589 | ₩60,820 | -0.86% | 1.4만 |
|---|
| 2026.05.21 | ₩60,202 | ₩60,989 | ₩59,982 | ₩60,642 | +0.73% | 2.4만 |
|---|
| 2026.05.20 | ₩60,029 | ₩60,923 | ₩59,776 | ₩60,923 | +1.49% | 7.6천 |
|---|
| 2026.05.19 | ₩61,336 | ₩61,336 | ₩60,216 | ₩60,360 | -1.59% | 9.2천 |
|---|
| 2026.05.18 | ₩59,882 | ₩61,043 | ₩59,882 | ₩60,826 | +1.58% | 3.1천 |
|---|
| 2026.05.15 | ₩59,349 | ₩60,149 | ₩59,342 | ₩60,065 | +1.21% | 9.9천 |
|---|
| 2026.05.14 | ₩58,869 | ₩59,722 | ₩58,869 | ₩59,563 | +1.18% | 6.8천 |
|---|
| 2026.05.13 | ₩58,655 | ₩59,362 | ₩58,175 | ₩59,295 | +1.09% | 1.3만 |
|---|
| 2026.05.12 | ₩59,109 | ₩59,129 | ₩58,615 | ₩58,922 | -0.32% | 7.7천 |
|---|
| 2026.05.11 | ₩59,709 | ₩59,896 | ₩59,469 | ₩59,541 | -0.28% | 7.4천 |
|---|
| 2026.05.08 | ₩59,722 | ₩60,296 | ₩59,696 | ₩60,273 | +0.92% | 7.6천 |
|---|
| 2026.05.07 | ₩60,776 | ₩61,509 | ₩60,709 | ₩61,073 | +0.49% | 1.9만 |
|---|
| 2026.05.06 | ₩59,562 | ₩59,789 | ₩59,502 | ₩59,789 | +0.38% | 5.9천 |
|---|
| 2026.05.05 | ₩59,842 | ₩59,842 | ₩59,222 | ₩59,354 | -0.82% | 2.2천 |
|---|
| 2026.05.04 | ₩59,162 | ₩60,122 | ₩59,162 | ₩59,549 | +0.65% | 8.1천 |
|---|
| 2026.05.01 | ₩58,469 | ₩59,273 | ₩58,469 | ₩59,082 | +1.05% | 5.9천 |
|---|
| 2026.04.30 | ₩57,922 | ₩57,922 | ₩56,761 | ₩57,880 | -0.07% | 6.9천 |
|---|
| 2026.04.29 | ₩57,708 | ₩57,895 | ₩57,242 | ₩57,762 | +0.09% | 9.7천 |
|---|
| 2026.04.28 | ₩58,095 | ₩58,349 | ₩57,922 | ₩58,015 | -0.14% | 4.2천 |
|---|
| 2026.04.27 | ₩58,095 | ₩58,962 | ₩58,095 | ₩58,713 | +1.06% | 9.3천 |
|---|
| 2026.04.24 | ₩58,188 | ₩58,618 | ₩57,732 | ₩58,618 | +0.74% | 2.4천 |
|---|
| 2026.04.23 | ₩58,989 | ₩58,989 | ₩57,508 | ₩57,862 | -1.91% | 1.3만 |
|---|
| 2026.04.22 | ₩60,029 | ₩60,222 | ₩59,869 | ₩60,222 | +0.32% | 1.9천 |
|---|
| 2026.04.21 | ₩60,202 | ₩60,722 | ₩59,407 | ₩59,407 | -1.32% | 1.4천 |
|---|
| 2026.04.20 | ₩59,402 | ₩59,894 | ₩59,215 | ₩59,894 | +0.83% | 7.3천 |
|---|
| 2026.04.17 | ₩60,002 | ₩60,362 | ₩59,615 | ₩59,661 | -0.57% | 8.1천 |
|---|
| 2026.04.16 | ₩59,455 | ₩59,549 | ₩58,655 | ₩59,069 | -0.65% | 1.4만 |
|---|
| 2026.04.15 | ₩56,895 | ₩58,310 | ₩56,895 | ₩58,267 | +2.41% | 1.2만 |
|---|
| 2026.04.14 | ₩55,948 | ₩56,608 | ₩55,948 | ₩56,321 | +0.67% | 2.5만 |
|---|
| 2026.04.13 | ₩53,401 | ₩55,348 | ₩53,401 | ₩55,348 | +3.65% | 7.3천 |
|---|
| 2026.04.10 | ₩54,481 | ₩54,481 | ₩53,156 | ₩53,435 | -1.92% | 9.5천 |
|---|
| 2026.04.09 | ₩55,548 | ₩55,548 | ₩54,081 | ₩54,269 | -2.30% | 7.7천 |
|---|
| 2026.04.08 | ₩57,402 | ₩57,402 | ₩55,468 | ₩55,686 | -2.99% | 3.9만 |
|---|
| 2026.04.07 | ₩54,307 | ₩54,884 | ₩53,907 | ₩54,884 | +1.06% | 8.4천 |
|---|
| 2026.04.06 | ₩54,921 | ₩54,921 | ₩54,454 | ₩54,768 | -0.28% | 4.8천 |
|---|
| 2026.04.02 | ₩53,774 | ₩54,774 | ₩53,774 | ₩54,698 | +1.72% | 1.2만 |
|---|
| 2026.04.01 | ₩54,921 | ₩54,974 | ₩54,207 | ₩54,534 | -0.70% | 2.9천 |
|---|
| 2026.03.31 | ₩53,107 | ₩54,494 | ₩53,107 | ₩54,421 | +2.47% | 3.8만 |
|---|
| 2026.03.30 | ₩52,587 | ₩53,014 | ₩52,107 | ₩52,342 | -0.47% | 8.7천 |
|---|
| 2026.03.27 | ₩53,080 | ₩53,080 | ₩52,107 | ₩52,227 | -1.61% | 1.3만 |
|---|
| 2026.03.26 | ₩54,214 | ₩54,934 | ₩53,754 | ₩53,761 | -0.84% | 1.1만 |
|---|
| 2026.03.25 | ₩55,694 | ₩55,721 | ₩54,974 | ₩55,069 | -1.12% | 4.5천 |
|---|
| 2026.03.24 | ₩56,081 | ₩56,081 | ₩54,721 | ₩54,774 | -2.33% | 2만 |
|---|
| 2026.03.23 | ₩56,748 | ₩57,228 | ₩56,281 | ₩56,615 | -0.24% | 1.3만 |
|---|
| 2026.03.20 | ₩56,601 | ₩56,601 | ₩55,454 | ₩55,734 | -1.53% | 9천 |
|---|
| 2026.03.19 | ₩57,188 | ₩57,242 | ₩56,564 | ₩56,841 | -0.61% | 6.6천 |
|---|
| 2026.03.18 | ₩58,015 | ₩58,268 | ₩57,428 | ₩57,508 | -0.87% | 2.3만 |
|---|
| 2026.03.17 | ₩58,918 | ₩58,997 | ₩58,282 | ₩58,282 | -1.08% | 3.7천 |
|---|
| 2026.03.16 | ₩58,055 | ₩58,268 | ₩58,055 | ₩58,095 | +0.07% | 4.1천 |
|---|
| 2026.03.13 | ₩57,815 | ₩58,228 | ₩57,148 | ₩57,362 | -0.78% | 2.9만 |
|---|
| 2026.03.12 | ₩58,775 | ₩58,789 | ₩57,615 | ₩57,615 | -1.97% | 5.5천 |
|---|
| 2026.03.11 | ₩59,502 | ₩59,502 | ₩58,295 | ₩58,762 | -1.24% | 1.1만 |
|---|
| 2026.03.10 | ₩60,016 | ₩60,016 | ₩58,922 | ₩58,949 | -1.78% | 1.2만 |
|---|
| 2026.03.09 | ₩58,829 | ₩59,615 | ₩58,422 | ₩59,615 | +1.34% | 1.4만 |
|---|
| 2026.03.06 | ₩59,009 | ₩59,736 | ₩59,009 | ₩59,455 | +0.76% | 2.7천 |
|---|
| 2026.03.05 | ₩58,655 | ₩59,669 | ₩58,655 | ₩59,229 | +0.98% | 4.1천 |
|---|
| 2026.03.04 | ₩57,722 | ₩58,749 | ₩57,722 | ₩58,375 | +1.13% | 8.2천 |
|---|
| 2026.03.03 | ₩55,841 | ₩57,522 | ₩55,788 | ₩57,468 | +2.91% | 4.3천 |
|---|
| 2026.03.02 | ₩56,028 | ₩57,508 | ₩56,028 | ₩57,348 | +2.36% | 5.6천 |
|---|
| 2026.02.27 | ₩56,708 | ₩57,228 | ₩56,601 | ₩57,228 | +0.92% | 2.3천 |
|---|
| 2026.02.26 | ₩57,015 | ₩58,122 | ₩56,961 | ₩57,748 | +1.29% | 9.2천 |
|---|
| 2026.02.25 | ₩55,908 | ₩56,855 | ₩55,694 | ₩56,855 | +1.69% | 5천 |
|---|
| 2026.02.24 | ₩54,814 | ₩55,815 | ₩54,761 | ₩55,628 | +1.48% | 3.8천 |
|---|
| 2026.02.23 | ₩56,948 | ₩56,948 | ₩54,861 | ₩54,961 | -3.49% | 8.6천 |
|---|
| 2026.02.20 | ₩57,068 | ₩58,228 | ₩57,068 | ₩57,335 | +0.47% | 1.2만 |
|---|
| 2026.02.19 | ₩57,482 | ₩57,695 | ₩57,302 | ₩57,642 | +0.28% | 3.6천 |
|---|
| 2026.02.18 | ₩56,855 | ₩57,948 | ₩56,628 | ₩57,642 | +1.38% | 1.1만 |
|---|
| 2026.02.17 | ₩57,028 | ₩57,435 | ₩56,121 | ₩56,865 | -0.29% | 8.4천 |
|---|
| 2026.02.13 | ₩56,868 | ₩57,542 | ₩56,588 | ₩57,179 | +0.55% | 9.1천 |
|---|
| 2026.02.12 | ₩58,522 | ₩58,522 | ₩56,415 | ₩56,908 | -2.76% | 1.3만 |
|---|
| 2026.02.11 | ₩59,469 | ₩59,495 | ₩58,148 | ₩58,655 | -1.37% | 1만 |
|---|
| 2026.02.10 | ₩59,922 | ₩60,656 | ₩59,840 | ₩59,922 | 0.00% | 5.7만 |
|---|
| 2026.02.09 | ₩58,308 | ₩59,575 | ₩57,815 | ₩59,509 | +2.06% | 3.8만 |
|---|
| 2026.02.06 | ₩57,962 | ₩58,268 | ₩56,841 | ₩58,215 | +0.44% | 6만 |
|---|
| 2026.02.05 | ₩58,695 | ₩59,222 | ₩57,528 | ₩57,548 | -1.95% | 5.3만 |
|---|
| 2026.02.04 | ₩60,456 | ₩60,456 | ₩58,737 | ₩59,469 | -1.63% | 4만 |
|---|
| 2026.02.03 | ₩63,416 | ₩63,416 | ₩60,444 | ₩61,123 | -3.62% | 1.4만 |
|---|
| 2026.02.02 | ₩63,737 | ₩64,230 | ₩63,530 | ₩63,554 | -0.29% | 1만 |
|---|
| 2026.01.30 | ₩64,670 | ₩64,816 | ₩63,472 | ₩63,550 | -1.73% | 1.6만 |
|---|
| 2026.01.29 | ₩66,257 | ₩66,257 | ₩64,150 | ₩65,197 | -1.60% | 1.3만 |
|---|
| 2026.01.28 | ₩67,297 | ₩67,631 | ₩66,591 | ₩66,591 | -1.05% | 6.5천 |
|---|
| 2026.01.27 | ₩67,644 | ₩67,644 | ₩66,939 | ₩67,044 | -0.89% | 1.2만 |
|---|
| 2026.01.26 | ₩66,684 | ₩67,578 | ₩66,684 | ₩67,231 | +0.82% | 5.6천 |
|---|
| 2026.01.23 | ₩66,097 | ₩66,961 | ₩66,097 | ₩66,537 | +0.67% | 1.2만 |
|---|
| 2026.01.22 | ₩65,737 | ₩66,030 | ₩65,577 | ₩65,950 | +0.32% | 2.4만 |
|---|
| 2026.01.21 | ₩65,164 | ₩65,517 | ₩64,483 | ₩65,004 | -0.25% | 1.8만 |
|---|
| 2026.01.20 | ₩65,604 | ₩66,044 | ₩65,184 | ₩65,190 | -0.63% | 6.2천 |
|---|
| 2026.01.16 | ₩66,964 | ₩67,711 | ₩66,951 | ₩66,961 | -0.00% | 1.1만 |
|---|
| 2026.01.15 | ₩68,578 | ₩68,578 | ₩67,484 | ₩67,484 | -1.59% | 9.6천 |
|---|
| 2026.01.14 | ₩68,895 | ₩68,965 | ₩67,991 | ₩68,231 | -0.96% | 8.8천 |
|---|
| 2026.01.13 | ₩70,205 | ₩70,432 | ₩69,411 | ₩69,765 | -0.63% | 1.1만 |
|---|
| 2026.01.12 | ₩69,905 | ₩70,445 | ₩69,905 | ₩70,272 | +0.52% | 6.1천 |
|---|
| 2026.01.09 | ₩70,178 | ₩70,178 | ₩69,685 | ₩70,138 | -0.06% | 1.1만 |
|---|
| 2026.01.08 | ₩70,232 | ₩70,352 | ₩70,112 | ₩70,165 | -0.09% | 6.2천 |
|---|
| 2026.01.07 | ₩70,792 | ₩71,625 | ₩70,645 | ₩71,149 | +0.50% | 1.2만 |
|---|
| 2026.01.06 | ₩70,325 | ₩70,912 | ₩70,178 | ₩70,912 | +0.83% | 1.2만 |
|---|
| 2026.01.05 | ₩69,645 | ₩70,685 | ₩69,645 | ₩70,112 | +0.67% | 1.1만 |
|---|
| 2026.01.02 | ₩70,805 | ₩70,805 | ₩68,931 | ₩69,251 | -2.19% | 1.4만 |
|---|
| 2025.12.31 | ₩70,712 | ₩70,712 | ₩70,112 | ₩70,112 | -0.85% | 7.5천 |
|---|
| 2025.12.30 | ₩71,045 | ₩71,085 | ₩70,765 | ₩70,765 | -0.39% | 4.2천 |
|---|
| 2025.12.29 | ₩70,698 | ₩71,112 | ₩70,698 | ₩71,045 | +0.49% | 9.4천 |
|---|
| 2025.12.26 | ₩71,315 | ₩71,379 | ₩71,125 | ₩71,320 | +0.01% | 3천 |
|---|
| 2025.12.24 | ₩70,965 | ₩71,379 | ₩70,965 | ₩71,247 | +0.40% | 4.9만 |
|---|
| 2025.12.23 | ₩71,085 | ₩71,122 | ₩70,872 | ₩71,122 | +0.05% | 9천 |
|---|
| 2025.12.22 | ₩71,219 | ₩71,405 | ₩71,058 | ₩71,272 | +0.07% | 7천 |
|---|
| 2025.12.19 | ₩70,445 | ₩70,962 | ₩70,445 | ₩70,858 | +0.59% | 5.8천 |
|---|
| 2025.12.18 | ₩69,952 | ₩70,470 | ₩69,793 | ₩69,949 | -0.00% | 1.2만 |
|---|
| 2025.12.17 | ₩70,178 | ₩70,178 | ₩68,926 | ₩68,926 | -1.78% | 1.6만 |
|---|
| 2025.12.16 | ₩69,805 | ₩70,005 | ₩69,711 | ₩70,005 | +0.29% | 6.1만 |
|---|
| 2025.12.15 | ₩71,032 | ₩71,032 | ₩69,862 | ₩69,862 | -1.65% | 4.7천 |
|---|
| 2025.12.12 | ₩71,872 | ₩71,879 | ₩70,632 | ₩71,008 | -1.20% | 3만 |
|---|
| 2025.12.11 | ₩71,939 | ₩72,179 | ₩71,645 | ₩72,179 | +0.33% | 8만 |
|---|
| 2025.12.10 | ₩71,952 | ₩72,672 | ₩71,939 | ₩72,379 | +0.59% | 2만 |
|---|
| 2025.12.09 | ₩71,872 | ₩72,619 | ₩71,872 | ₩72,472 | +0.84% | 6.7천 |
|---|
| 2025.12.08 | ₩72,632 | ₩72,834 | ₩72,100 | ₩72,352 | -0.39% | 8.8천 |
|---|
| 2025.12.05 | ₩72,445 | ₩73,123 | ₩72,445 | ₩72,592 | +0.20% | 4.4천 |
|---|
| 2025.12.04 | ₩71,832 | ₩71,832 | ₩71,259 | ₩71,699 | -0.19% | 8천 |
|---|
| 2025.12.03 | ₩70,792 | ₩71,525 | ₩70,712 | ₩71,519 | +1.03% | 4천 |
|---|
| 2025.12.02 | ₩71,045 | ₩71,512 | ₩71,045 | ₩71,245 | +0.28% | 5.7천 |
|---|
| 2025.12.01 | ₩70,138 | ₩70,965 | ₩70,138 | ₩70,501 | +0.52% | 9.1천 |
|---|
| 2025.11.28 | ₩70,405 | ₩70,832 | ₩70,365 | ₩70,832 | +0.61% | 9.6천 |
|---|
| 2025.11.26 | ₩70,338 | ₩70,338 | ₩70,005 | ₩70,037 | -0.43% | 3.3천 |
|---|
| 2025.11.25 | ₩69,351 | ₩70,192 | ₩69,031 | ₩70,192 | +1.21% | 5.3만 |
|---|
| 2025.11.24 | ₩68,564 | ₩69,245 | ₩68,564 | ₩69,245 | +0.99% | 4.3천 |
|---|
| 2025.11.21 | ₩67,764 | ₩68,326 | ₩66,617 | ₩67,871 | +0.16% | 9.5천 |
|---|
| 2025.11.20 | ₩70,898 | ₩70,898 | ₩67,639 | ₩67,639 | -4.60% | 3.4천 |
|---|
| 2025.11.19 | ₩69,965 | ₩70,485 | ₩69,479 | ₩69,813 | -0.22% | 1만 |
|---|
| 2025.11.18 | ₩69,631 | ₩70,498 | ₩69,578 | ₩70,052 | +0.60% | 6.3천 |
|---|
| 2025.11.17 | ₩71,765 | ₩72,352 | ₩70,618 | ₩70,832 | -1.30% | 2만 |
|---|
| 2025.11.14 | ₩70,605 | ₩72,400 | ₩70,605 | ₩71,799 | +1.69% | 4.2천 |
|---|
| 2025.11.13 | ₩73,244 | ₩73,244 | ₩71,832 | ₩71,993 | -1.71% | 7.7천 |
|---|
| 2025.11.12 | ₩74,259 | ₩74,259 | ₩73,793 | ₩73,833 | -0.57% | 3.8천 |
|---|
| 2025.11.11 | ₩74,766 | ₩75,020 | ₩74,473 | ₩74,913 | +0.20% | 2.2천 |
|---|
| 2025.11.10 | ₩74,839 | ₩75,086 | ₩74,839 | ₩75,064 | +0.30% | 1.4천 |
|---|
| 2025.11.07 | ₩72,552 | ₩73,439 | ₩71,792 | ₩73,439 | +1.22% | 5.8천 |
|---|
| 2025.11.06 | ₩74,446 | ₩74,446 | ₩73,179 | ₩73,352 | -1.47% | 3.8천 |
|---|
| 2025.11.05 | ₩74,886 | ₩75,046 | ₩74,778 | ₩74,929 | +0.06% | 6.2천 |
|---|
| 2025.11.04 | ₩75,393 | ₩75,606 | ₩74,938 | ₩74,997 | -0.53% | 1.7만 |
|---|
| 2025.11.03 | ₩77,660 | ₩77,778 | ₩76,807 | ₩77,100 | -0.72% | 5.4천 |
|---|
| 2025.10.31 | ₩76,833 | ₩77,259 | ₩76,633 | ₩77,067 | +0.30% | 2.7천 |
|---|
| 2025.10.30 | ₩76,393 | ₩76,833 | ₩75,846 | ₩75,846 | -0.72% | 6.6천 |
|---|
| 2025.10.29 | ₩78,047 | ₩78,047 | ₩77,267 | ₩77,480 | -0.73% | 4.6천 |
|---|
| 2025.10.28 | ₩78,111 | ₩78,327 | ₩77,860 | ₩77,860 | -0.32% | 1.6만 |
|---|
| 2025.10.27 | ₩78,167 | ₩78,367 | ₩78,035 | ₩78,274 | +0.14% | 6.5천 |
|---|
| 2025.10.24 | ₩77,220 | ₩77,393 | ₩77,029 | ₩77,029 | -0.25% | 7.5천 |
|---|
| 2025.10.23 | ₩76,006 | ₩76,433 | ₩76,006 | ₩76,405 | +0.52% | 4.7천 |
|---|
| 2025.10.22 | ₩76,086 | ₩76,086 | ₩75,193 | ₩75,392 | -0.91% | 2.9천 |
|---|
| 2025.10.21 | ₩75,940 | ₩76,353 | ₩75,700 | ₩76,319 | +0.50% | 4.1천 |
|---|
| 2025.10.20 | ₩75,393 | ₩76,073 | ₩75,393 | ₩76,033 | +0.85% | 9.2천 |
|---|
| 2025.10.17 | ₩74,673 | ₩75,033 | ₩74,113 | ₩74,993 | +0.43% | 1.1만 |
|---|
| 2025.10.16 | ₩76,180 | ₩76,633 | ₩74,733 | ₩75,153 | -1.35% | 3.8만 |
|---|
| 2025.10.15 | ₩76,006 | ₩76,312 | ₩75,726 | ₩75,726 | -0.37% | 1.2만 |
|---|
| 2025.10.14 | ₩74,713 | ₩75,860 | ₩74,354 | ₩75,406 | +0.93% | 1.2만 |
|---|
| 2025.10.13 | ₩75,673 | ₩76,033 | ₩75,406 | ₩75,873 | +0.26% | 1.5만 |
|---|
| 2025.10.10 | ₩77,127 | ₩77,289 | ₩74,553 | ₩74,553 | -3.34% | 1만 |
|---|