시장 데이터를 불러오는 중
전체 종목
Global X Adaptive U.S. Risk Management ETF 과거 주가
Global X Adaptive U.S. Risk Management ETF · ONOF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Adaptive U.S. Risk Management ETF · ONOF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,904 | ₩55,904 | ₩55,758 | ₩55,859 | -0.08% | 2.4천 |
| 2026.10.08 | ₩56,428 | ₩56,428 | ₩55,316 | ₩55,489 | -1.66% | 2.1천 |
| 2026.10.07 | ₩55,571 | ₩55,825 | ₩55,571 | ₩55,777 | +0.37% | 3.1천 |
| 2026.10.06 | ₩55,758 | ₩56,062 | ₩55,758 | ₩55,912 | +0.28% | 6.7천 |
| 2026.10.05 | ₩55,529 | ₩55,678 | ₩55,529 | ₩55,563 | +0.06% | 2.2천 |
| 2026.10.02 | ₩55,189 | ₩55,199 | ₩55,162 | ₩55,199 | +0.02% | 2.1천 |
| 2026.10.01 | ₩54,881 | ₩54,881 | ₩54,789 | ₩54,789 | -0.17% | 400 |
| 2026.09.30 | ₩55,119 | ₩55,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,767 |
| -0.64% |
| 1.1천 |
| 2026.09.29 | ₩54,780 | ₩54,834 | ₩54,619 | ₩54,726 | -0.10% | 2만 |
|---|
| 2026.09.28 | ₩54,954 | ₩55,102 | ₩54,820 | ₩54,882 | -0.13% | 1.9만 |
|---|
| 2026.09.25 | ₩55,108 | ₩55,354 | ₩55,108 | ₩55,354 | +0.44% | 700 |
|---|
| 2026.09.24 | ₩55,008 | ₩55,169 | ₩54,994 | ₩55,086 | +0.14% | 4.2천 |
|---|
| 2026.09.23 | ₩55,309 | ₩55,309 | ₩55,008 | ₩55,051 | -0.47% | 5.2천 |
|---|
| 2026.09.22 | ₩55,437 | ₩55,664 | ₩55,437 | ₩55,521 | +0.15% | 3.5천 |
|---|
| 2026.09.21 | ₩55,745 | ₩55,745 | ₩54,981 | ₩55,504 | -0.43% | 6.2천 |
|---|
| 2026.09.18 | ₩54,532 | ₩54,629 | ₩54,532 | ₩54,629 | +0.18% | 2천 |
|---|
| 2026.09.17 | ₩54,458 | ₩54,659 | ₩54,458 | ₩54,592 | +0.25% | 2.7천 |
|---|
| 2026.09.16 | ₩54,358 | ₩54,492 | ₩53,681 | ₩53,934 | -0.78% | 6.9천 |
|---|
| 2026.09.15 | ₩54,338 | ₩54,338 | ₩54,043 | ₩54,130 | -0.38% | 5.4천 |
|---|
| 2026.09.14 | ₩54,485 | ₩54,512 | ₩54,430 | ₩54,430 | -0.10% | 1.6천 |
|---|
| 2026.09.11 | ₩54,740 | ₩54,807 | ₩54,619 | ₩54,686 | -0.10% | 8.8천 |
|---|
| 2026.09.10 | ₩54,197 | ₩54,248 | ₩54,110 | ₩54,110 | -0.16% | 3.3천 |
|---|
| 2026.09.09 | ₩54,726 | ₩54,726 | ₩54,485 | ₩54,543 | -0.34% | 1.8천 |
|---|
| 2026.09.08 | ₩54,945 | ₩55,048 | ₩54,780 | ₩54,789 | -0.28% | 5.2천 |
|---|
| 2026.09.04 | ₩55,269 | ₩55,269 | ₩55,075 | ₩55,100 | -0.31% | 900 |
|---|
| 2026.09.03 | ₩54,948 | ₩55,410 | ₩54,948 | ₩55,289 | +0.62% | 1.7천 |
|---|
| 2026.09.02 | ₩54,680 | ₩54,767 | ₩54,592 | ₩54,680 | 0.00% | 1.2천 |
|---|
| 2026.09.01 | ₩54,523 | ₩54,552 | ₩54,338 | ₩54,407 | -0.21% | 2.4천 |
|---|
| 2026.08.31 | ₩54,659 | ₩54,889 | ₩54,659 | ₩54,889 | +0.42% | 9.9천 |
|---|
| 2026.08.28 | ₩54,874 | ₩55,041 | ₩54,874 | ₩55,041 | +0.31% | 4.3천 |
|---|
| 2026.08.27 | ₩55,008 | ₩55,222 | ₩54,981 | ₩55,169 | +0.29% | 9천 |
|---|
| 2026.08.26 | ₩54,753 | ₩54,881 | ₩54,740 | ₩54,801 | +0.09% | 4천 |
|---|
| 2026.08.25 | ₩54,867 | ₩54,914 | ₩54,619 | ₩54,814 | -0.10% | 1.4만 |
|---|
| 2026.08.24 | ₩54,753 | ₩54,793 | ₩54,594 | ₩54,629 | -0.23% | 2.4천 |
|---|
| 2026.08.21 | ₩54,686 | ₩54,980 | ₩54,686 | ₩54,807 | +0.22% | 3.1천 |
|---|
| 2026.08.20 | ₩54,834 | ₩54,834 | ₩54,543 | ₩54,543 | -0.53% | 6.5천 |
|---|
| 2026.08.19 | ₩55,008 | ₩55,169 | ₩54,981 | ₩54,993 | -0.03% | 1.2만 |
|---|
| 2026.08.18 | ₩54,994 | ₩55,048 | ₩54,887 | ₩54,927 | -0.12% | 6.6천 |
|---|
| 2026.08.17 | ₩55,423 | ₩55,423 | ₩55,350 | ₩55,350 | -0.13% | 3.4천 |
|---|
| 2026.08.14 | ₩55,537 | ₩55,591 | ₩55,466 | ₩55,551 | +0.02% | 7.2천 |
|---|
| 2026.08.13 | ₩55,766 | ₩55,766 | ₩55,537 | ₩55,651 | -0.21% | 1.6천 |
|---|
| 2026.08.12 | ₩55,182 | ₩55,343 | ₩55,182 | ₩55,270 | +0.16% | 1.9천 |
|---|
| 2026.08.11 | ₩55,142 | ₩55,142 | ₩55,061 | ₩55,112 | -0.05% | 5.2천 |
|---|
| 2026.08.10 | ₩55,274 | ₩55,274 | ₩55,195 | ₩55,264 | -0.02% | 1천 |
|---|
| 2026.08.07 | ₩55,182 | ₩55,343 | ₩55,155 | ₩55,301 | +0.22% | 3.3천 |
|---|
| 2026.08.06 | ₩55,169 | ₩55,169 | ₩54,921 | ₩54,922 | -0.45% | 4.2천 |
|---|
| 2026.08.05 | ₩55,356 | ₩55,356 | ₩55,035 | ₩55,087 | -0.49% | 2.7천 |
|---|
| 2026.08.04 | ₩54,432 | ₩55,329 | ₩54,432 | ₩55,138 | +1.30% | 1.1만 |
|---|
| 2026.08.03 | ₩54,023 | ₩54,197 | ₩54,023 | ₩54,174 | +0.28% | 8.2천 |
|---|
| 2026.07.31 | ₩52,743 | ₩53,507 | ₩52,743 | ₩53,400 | +1.24% | 1.6만 |
|---|
| 2026.07.30 | ₩52,703 | ₩53,092 | ₩52,529 | ₩53,007 | +0.58% | 1.2만 |
|---|
| 2026.07.29 | ₩52,958 | ₩52,958 | ₩52,124 | ₩52,124 | -1.57% | 2.5만 |
|---|
| 2026.07.28 | ₩52,810 | ₩53,051 | ₩52,810 | ₩52,925 | +0.22% | 1만 |
|---|
| 2026.07.27 | ₩52,757 | ₩52,783 | ₩52,570 | ₩52,783 | +0.05% | 9.2천 |
|---|
| 2026.07.24 | ₩52,678 | ₩53,071 | ₩52,649 | ₩52,747 | +0.13% | 1.5만 |
|---|
| 2026.07.23 | ₩52,797 | ₩52,797 | ₩52,569 | ₩52,730 | -0.13% | 8.8천 |
|---|
| 2026.07.22 | ₩53,413 | ₩53,574 | ₩53,360 | ₩53,443 | +0.06% | 8.8천 |
|---|
| 2026.07.21 | ₩53,252 | ₩53,587 | ₩53,252 | ₩53,498 | +0.46% | 2.7만 |
|---|
| 2026.07.20 | ₩53,239 | ₩53,427 | ₩53,043 | ₩53,043 | -0.37% | 1.5만 |
|---|
| 2026.07.17 | ₩53,212 | ₩53,212 | ₩53,130 | ₩53,130 | -0.15% | 1.2천 |
|---|
| 2026.07.16 | ₩53,842 | ₩53,842 | ₩53,561 | ₩53,640 | -0.38% | 5.4천 |
|---|
| 2026.07.15 | ₩53,897 | ₩53,932 | ₩53,815 | ₩53,932 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩53,654 | ₩53,909 | ₩53,654 | ₩53,815 | +0.30% | 4.4천 |
|---|
| 2026.07.13 | ₩53,809 | ₩53,809 | ₩53,561 | ₩53,577 | -0.43% | 4.1천 |
|---|
| 2026.07.10 | ₩53,762 | ₩54,016 | ₩53,762 | ₩53,936 | +0.32% | 3.7천 |
|---|
| 2026.07.09 | ₩53,460 | ₩53,762 | ₩53,460 | ₩53,762 | +0.56% | 4.8천 |
|---|
| 2026.07.08 | ₩53,373 | ₩53,373 | ₩51,979 | ₩53,293 | -0.15% | 5.1천 |
|---|
| 2026.07.07 | ₩53,507 | ₩53,685 | ₩53,460 | ₩53,535 | +0.05% | 4.3천 |
|---|
| 2026.07.06 | ₩53,638 | ₩53,869 | ₩53,638 | ₩53,803 | +0.31% | 3.2천 |
|---|
| 2026.07.02 | ₩53,668 | ₩53,735 | ₩52,971 | ₩53,301 | -0.68% | 2.1천 |
|---|
| 2026.07.01 | ₩53,413 | ₩53,514 | ₩53,413 | ₩53,423 | +0.02% | 4.4천 |
|---|
| 2026.06.30 | ₩53,487 | ₩53,520 | ₩53,453 | ₩53,520 | +0.06% | 1.6천 |
|---|
| 2026.06.29 | ₩52,502 | ₩53,051 | ₩52,502 | ₩53,015 | +0.98% | 3.3천 |
|---|
| 2026.06.26 | ₩52,180 | ₩52,864 | ₩52,180 | ₩52,515 | +0.64% | 2만 |
|---|
| 2026.06.25 | ₩51,698 | ₩52,917 | ₩51,698 | ₩52,628 | +1.80% | 9.4천 |
|---|
| 2026.06.24 | ₩53,011 | ₩53,252 | ₩52,529 | ₩52,596 | -0.78% | 9.2천 |
|---|
| 2026.06.23 | ₩53,035 | ₩53,035 | ₩52,716 | ₩52,816 | -0.41% | 3.5천 |
|---|
| 2026.06.22 | ₩53,534 | ₩53,534 | ₩53,440 | ₩53,444 | -0.17% | 2.3천 |
|---|
| 2026.06.18 | ₩53,774 | ₩53,776 | ₩53,654 | ₩53,776 | +0.00% | 5.9천 |
|---|
| 2026.06.17 | ₩53,681 | ₩53,748 | ₩52,944 | ₩53,132 | -1.02% | 6.9천 |
|---|
| 2026.06.16 | ₩53,943 | ₩53,975 | ₩53,807 | ₩53,807 | -0.25% | 3천 |
|---|
| 2026.06.15 | ₩53,226 | ₩54,170 | ₩53,226 | ₩54,062 | +1.57% | 3.6천 |
|---|
| 2026.06.12 | ₩53,802 | ₩53,802 | ₩53,025 | ₩53,161 | -1.19% | 4.4천 |
|---|
| 2026.06.11 | ₩52,288 | ₩52,929 | ₩52,073 | ₩52,929 | +1.23% | 4.6천 |
|---|
| 2026.06.10 | ₩52,267 | ₩52,314 | ₩52,050 | ₩52,050 | -0.42% | 8.6천 |
|---|
| 2026.06.09 | ₩53,406 | ₩53,406 | ₩52,062 | ₩52,730 | -1.27% | 2.2만 |
|---|
| 2026.06.08 | ₩53,440 | ₩53,507 | ₩52,958 | ₩52,999 | -0.82% | 7.8천 |
|---|
| 2026.06.05 | ₩53,420 | ₩53,420 | ₩52,676 | ₩52,916 | -0.94% | 1.9만 |
|---|
| 2026.06.04 | ₩54,003 | ₩54,391 | ₩54,003 | ₩54,318 | +0.58% | 4.2만 |
|---|
| 2026.06.03 | ₩54,144 | ₩54,190 | ₩54,115 | ₩54,115 | -0.05% | 2천 |
|---|
| 2026.06.02 | ₩54,365 | ₩54,552 | ₩54,365 | ₩54,488 | +0.23% | 1.8천 |
|---|
| 2026.06.01 | ₩54,338 | ₩54,438 | ₩54,311 | ₩54,336 | -0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩54,251 | ₩54,365 | ₩54,150 | ₩54,243 | -0.01% | 5.8천 |
|---|
| 2026.05.28 | ₩53,802 | ₩54,164 | ₩53,802 | ₩54,102 | +0.56% | 3.1천 |
|---|
| 2026.05.27 | ₩53,775 | ₩53,815 | ₩53,763 | ₩53,763 | -0.02% | 1천 |
|---|
| 2026.05.26 | ₩53,829 | ₩53,889 | ₩53,656 | ₩53,780 | -0.09% | 2.6만 |
|---|
| 2026.05.22 | ₩53,467 | ₩53,467 | ₩53,424 | ₩53,424 | -0.08% | 1.2천 |
|---|
| 2026.05.21 | ₩52,833 | ₩53,295 | ₩52,824 | ₩53,184 | +0.66% | 5.2천 |
|---|
| 2026.05.20 | ₩52,971 | ₩53,105 | ₩52,917 | ₩52,971 | 0.00% | 30.6만 |
|---|
| 2026.05.19 | ₩52,375 | ₩52,656 | ₩52,375 | ₩52,451 | +0.15% | 5.9천 |
|---|
| 2026.05.18 | ₩52,649 | ₩52,799 | ₩52,489 | ₩52,799 | +0.29% | 5.7천 |
|---|
| 2026.05.15 | ₩53,145 | ₩53,145 | ₩52,877 | ₩52,891 | -0.48% | 6.9천 |
|---|
| 2026.05.14 | ₩53,453 | ₩53,601 | ₩53,172 | ₩53,559 | +0.20% | 1.4만 |
|---|
| 2026.05.13 | ₩52,904 | ₩53,319 | ₩52,904 | ₩53,156 | +0.48% | 9.9천 |
|---|
| 2026.05.12 | ₩52,623 | ₩52,834 | ₩52,401 | ₩52,834 | +0.40% | 4.1천 |
|---|
| 2026.05.11 | ₩52,837 | ₩53,092 | ₩52,837 | ₩52,907 | +0.13% | 3.6천 |
|---|
| 2026.05.08 | ₩52,643 | ₩52,891 | ₩52,623 | ₩52,880 | +0.45% | 9.7천 |
|---|
| 2026.05.07 | ₩52,542 | ₩52,542 | ₩52,194 | ₩52,360 | -0.35% | 7.3천 |
|---|
| 2026.05.06 | ₩52,167 | ₩52,619 | ₩52,167 | ₩52,619 | +0.87% | 5.6천 |
|---|
| 2026.05.05 | ₩51,658 | ₩51,966 | ₩51,658 | ₩51,833 | +0.34% | 2.9천 |
|---|
| 2026.05.04 | ₩51,584 | ₩51,711 | ₩51,256 | ₩51,413 | -0.33% | 1.1만 |
|---|
| 2026.05.01 | ₩51,639 | ₩51,639 | ₩51,639 | ₩51,639 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩50,840 | ₩51,473 | ₩50,840 | ₩51,473 | +1.24% | 9.7천 |
|---|
| 2026.04.29 | ₩50,827 | ₩50,881 | ₩50,706 | ₩50,879 | +0.10% | 6.4천 |
|---|
| 2026.04.28 | ₩50,921 | ₩50,930 | ₩50,887 | ₩50,930 | +0.02% | 4.7천 |
|---|
| 2026.04.27 | ₩51,175 | ₩51,269 | ₩51,055 | ₩51,210 | +0.07% | 7.8천 |
|---|
| 2026.04.24 | ₩50,291 | ₩51,145 | ₩50,291 | ₩51,145 | +1.70% | 3천 |
|---|
| 2026.04.23 | ₩50,901 | ₩50,907 | ₩50,532 | ₩50,732 | -0.33% | 1.3만 |
|---|
| 2026.04.22 | ₩50,519 | ₩50,937 | ₩50,519 | ₩50,937 | +0.83% | 1.5만 |
|---|
| 2026.04.21 | ₩50,921 | ₩50,921 | ₩50,432 | ₩50,432 | -0.96% | 3.4천 |
|---|
| 2026.04.20 | ₩50,693 | ₩50,747 | ₩50,653 | ₩50,745 | +0.10% | 4.9천 |
|---|
| 2026.04.17 | ₩50,358 | ₩50,921 | ₩50,358 | ₩50,867 | +1.01% | 1.1만 |
|---|
| 2026.04.16 | ₩50,197 | ₩50,318 | ₩50,077 | ₩50,288 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩49,815 | ₩50,186 | ₩49,782 | ₩50,186 | +0.75% | 4.8천 |
|---|
| 2026.04.14 | ₩49,460 | ₩50,231 | ₩49,460 | ₩49,822 | +0.73% | 2.9만 |
|---|
| 2026.04.13 | ₩48,734 | ₩49,206 | ₩48,683 | ₩49,206 | +0.97% | 2.8만 |
|---|
| 2026.04.10 | ₩48,810 | ₩48,810 | ₩48,576 | ₩48,609 | -0.41% | 2.5천 |
|---|
| 2026.04.09 | ₩48,684 | ₩48,716 | ₩48,670 | ₩48,682 | -0.01% | 5.5천 |
|---|
| 2026.04.08 | ₩48,723 | ₩48,723 | ₩48,522 | ₩48,623 | -0.21% | 1.2만 |
|---|
| 2026.04.07 | ₩48,482 | ₩48,683 | ₩48,482 | ₩48,582 | +0.21% | 5.4천 |
|---|
| 2026.04.06 | ₩48,522 | ₩48,723 | ₩48,522 | ₩48,623 | +0.21% | 3.7천 |
|---|
| 2026.04.02 | ₩48,241 | ₩48,710 | ₩48,241 | ₩48,609 | +0.76% | 9.4천 |
|---|
| 2026.04.01 | ₩48,656 | ₩48,656 | ₩48,582 | ₩48,582 | -0.15% | 2천 |
|---|
| 2026.03.31 | ₩48,656 | ₩48,656 | ₩48,569 | ₩48,569 | -0.18% | 1.1천 |
|---|
| 2026.03.30 | ₩50,395 | ₩50,395 | ₩48,489 | ₩48,489 | -3.78% | 1.5만 |
|---|
| 2026.03.27 | ₩48,348 | ₩48,509 | ₩48,348 | ₩48,482 | +0.28% | 2.4천 |
|---|
| 2026.03.26 | ₩48,482 | ₩48,536 | ₩48,469 | ₩48,536 | +0.11% | 8.5만 |
|---|
| 2026.03.25 | ₩48,616 | ₩48,643 | ₩48,491 | ₩48,498 | -0.24% | 5.9천 |
|---|
| 2026.03.24 | ₩48,026 | ₩48,455 | ₩48,013 | ₩48,201 | +0.36% | 9.1천 |
|---|
| 2026.03.23 | ₩48,737 | ₩48,924 | ₩48,402 | ₩48,415 | -0.66% | 9.7천 |
|---|
| 2026.03.20 | ₩48,482 | ₩48,482 | ₩47,815 | ₩47,839 | -1.33% | 2.5천 |
|---|
| 2026.03.19 | ₩48,375 | ₩48,670 | ₩48,120 | ₩48,120 | -0.53% | 5.5천 |
|---|
| 2026.03.18 | ₩49,286 | ₩49,286 | ₩48,723 | ₩48,790 | -1.01% | 7.1천 |
|---|
| 2026.03.17 | ₩49,608 | ₩49,688 | ₩49,420 | ₩49,420 | -0.38% | 7.1천 |
|---|
| 2026.03.16 | ₩49,306 | ₩49,380 | ₩49,259 | ₩49,273 | -0.07% | 6.8천 |
|---|
| 2026.03.13 | ₩49,031 | ₩49,031 | ₩48,710 | ₩48,804 | -0.46% | 9.3천 |
|---|
| 2026.03.12 | ₩49,353 | ₩49,353 | ₩49,045 | ₩49,045 | -0.62% | 6.8천 |
|---|
| 2026.03.11 | ₩49,273 | ₩49,969 | ₩49,273 | ₩49,841 | +1.15% | 1.3만 |
|---|
| 2026.03.10 | ₩49,755 | ₩50,036 | ₩49,755 | ₩49,854 | +0.20% | 2.4천 |
|---|
| 2026.03.09 | ₩48,844 | ₩49,963 | ₩48,817 | ₩49,956 | +2.28% | 2.1만 |
|---|
| 2026.03.06 | ₩49,567 | ₩49,782 | ₩49,447 | ₩49,561 | -0.01% | 8.3천 |
|---|
| 2026.03.05 | ₩50,358 | ₩50,358 | ₩49,869 | ₩50,237 | -0.24% | 2.2만 |
|---|
| 2026.03.04 | ₩50,197 | ₩50,613 | ₩50,090 | ₩50,479 | +0.56% | 15만 |
|---|
| 2026.03.03 | ₩49,715 | ₩50,264 | ₩49,715 | ₩50,090 | +0.75% | 7.8천 |
|---|
| 2026.03.02 | ₩50,237 | ₩50,747 | ₩50,237 | ₩50,559 | +0.64% | 4천 |
|---|
| 2026.02.27 | ₩50,345 | ₩50,500 | ₩50,144 | ₩50,500 | +0.31% | 6.2천 |
|---|
| 2026.02.26 | ₩50,867 | ₩50,867 | ₩50,224 | ₩50,767 | -0.20% | 1.4만 |
|---|
| 2026.02.25 | ₩50,941 | ₩51,082 | ₩49,795 | ₩51,061 | +0.24% | 4천 |
|---|
| 2026.02.24 | ₩50,278 | ₩50,653 | ₩50,278 | ₩50,619 | +0.68% | 3천 |
|---|
| 2026.02.23 | ₩50,546 | ₩50,546 | ₩50,077 | ₩50,184 | -0.72% | 2.7만 |
|---|
| 2026.02.20 | ₩50,398 | ₩50,787 | ₩50,261 | ₩50,743 | +0.68% | 2.7천 |
|---|
| 2026.02.19 | ₩50,345 | ₩50,491 | ₩50,251 | ₩50,395 | +0.10% | 3.7천 |
|---|
| 2026.02.18 | ₩49,728 | ₩50,693 | ₩49,728 | ₩50,511 | +1.57% | 8.9천 |
|---|
| 2026.02.17 | ₩49,393 | ₩50,438 | ₩49,393 | ₩50,304 | +1.84% | 2.2만 |
|---|
| 2026.02.13 | ₩50,291 | ₩50,371 | ₩50,114 | ₩50,170 | -0.24% | 2.4천 |
|---|
| 2026.02.12 | ₩50,961 | ₩51,045 | ₩50,130 | ₩50,130 | -1.63% | 8.7만 |
|---|
| 2026.02.11 | ₩51,283 | ₩51,283 | ₩50,974 | ₩51,004 | -0.54% | 5.8천 |
|---|
| 2026.02.10 | ₩51,138 | ₩51,383 | ₩50,978 | ₩50,978 | -0.31% | 2만 |
|---|
| 2026.02.09 | ₩50,855 | ₩51,283 | ₩50,855 | ₩51,165 | +0.61% | 1.1만 |
|---|
| 2026.02.06 | ₩50,395 | ₩50,901 | ₩50,395 | ₩50,840 | +0.88% | 8.8천 |
|---|
| 2026.02.05 | ₩49,889 | ₩49,929 | ₩49,838 | ₩49,838 | -0.10% | 1천 |
|---|
| 2026.02.04 | ₩50,613 | ₩50,657 | ₩50,452 | ₩50,465 | -0.29% | 8천 |
|---|
| 2026.02.03 | ₩51,041 | ₩51,041 | ₩50,525 | ₩50,792 | -0.49% | 1.9천 |
|---|
| 2026.02.02 | ₩53,507 | ₩53,507 | ₩51,068 | ₩51,256 | -4.21% | 3.8천 |
|---|
| 2026.01.30 | ₩51,021 | ₩51,021 | ₩50,974 | ₩50,974 | -0.09% | 400 |
|---|
| 2026.01.29 | ₩51,189 | ₩51,220 | ₩50,666 | ₩51,220 | +0.06% | 2.4천 |
|---|
| 2026.01.28 | ₩51,296 | ₩51,403 | ₩51,296 | ₩51,356 | +0.12% | 4.6천 |
|---|
| 2026.01.27 | ₩51,175 | ₩51,390 | ₩51,175 | ₩51,355 | +0.35% | 3.1천 |
|---|
| 2026.01.26 | ₩51,095 | ₩51,216 | ₩51,095 | ₩51,142 | +0.09% | 1.3천 |
|---|
| 2026.01.23 | ₩50,812 | ₩50,948 | ₩50,800 | ₩50,866 | +0.11% | 7.4천 |
|---|
| 2026.01.22 | ₩50,854 | ₩50,974 | ₩50,851 | ₩50,851 | -0.01% | 4천 |
|---|
| 2026.01.21 | ₩50,130 | ₩50,613 | ₩50,130 | ₩50,568 | +0.87% | 3.1천 |
|---|
| 2026.01.20 | ₩50,519 | ₩50,559 | ₩50,010 | ₩50,010 | -1.01% | 9.2천 |
|---|
| 2026.01.16 | ₩51,162 | ₩51,202 | ₩51,102 | ₩51,102 | -0.12% | 3천 |
|---|
| 2026.01.15 | ₩51,256 | ₩51,309 | ₩51,082 | ₩51,122 | -0.26% | 2.1천 |
|---|
| 2026.01.14 | ₩50,934 | ₩51,009 | ₩50,680 | ₩50,966 | +0.06% | 1.5만 |
|---|
| 2026.01.13 | ₩51,403 | ₩51,403 | ₩51,162 | ₩51,262 | -0.27% | 1.4만 |
|---|
| 2026.01.12 | ₩51,229 | ₩51,409 | ₩51,202 | ₩51,363 | +0.26% | 1.1만 |
|---|
| 2026.01.09 | ₩51,122 | ₩51,336 | ₩51,122 | ₩51,292 | +0.33% | 2.5천 |
|---|
| 2026.01.08 | ₩50,720 | ₩50,958 | ₩50,720 | ₩50,958 | +0.47% | 9.2천 |
|---|
| 2026.01.07 | ₩51,323 | ₩51,323 | ₩50,974 | ₩50,974 | -0.68% | 1.3만 |
|---|
| 2026.01.06 | ₩50,894 | ₩51,189 | ₩50,894 | ₩51,189 | +0.58% | 4천 |
|---|
| 2026.01.05 | ₩50,907 | ₩50,921 | ₩50,800 | ₩50,800 | -0.21% | 5.5천 |
|---|
| 2026.01.02 | ₩50,512 | ₩50,586 | ₩50,318 | ₩50,450 | -0.12% | 3.8천 |
|---|
| 2025.12.31 | ₩50,599 | ₩50,666 | ₩50,425 | ₩50,425 | -0.34% | 4.9천 |
|---|
| 2025.12.30 | ₩50,747 | ₩50,819 | ₩50,747 | ₩50,747 | 0.00% | 1.6천 |
|---|
| 2025.12.29 | ₩51,296 | ₩51,323 | ₩51,242 | ₩51,283 | -0.03% | 3.6천 |
|---|
| 2025.12.26 | ₩51,577 | ₩51,577 | ₩51,443 | ₩51,484 | -0.18% | 2.5천 |
|---|
| 2025.12.24 | ₩51,403 | ₩51,504 | ₩51,350 | ₩51,496 | +0.18% | 3.2천 |
|---|
| 2025.12.23 | ₩51,149 | ₩51,336 | ₩51,035 | ₩51,336 | +0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩51,068 | ₩51,108 | ₩51,055 | ₩51,076 | +0.02% | 3천 |
|---|
| 2025.12.19 | ₩50,760 | ₩50,800 | ₩50,733 | ₩50,737 | -0.04% | 1.4만 |
|---|
| 2025.12.18 | ₩50,291 | ₩50,586 | ₩50,251 | ₩50,358 | +0.13% | 1.1만 |
|---|
| 2025.12.17 | ₩50,412 | ₩50,412 | ₩49,916 | ₩49,929 | -0.96% | 1만 |
|---|
| 2025.12.16 | ₩50,412 | ₩50,572 | ₩50,358 | ₩50,438 | +0.05% | 8.1천 |
|---|
| 2025.12.15 | ₩50,505 | ₩50,653 | ₩50,505 | ₩50,653 | +0.29% | 4.5천 |
|---|
| 2025.12.12 | ₩50,532 | ₩51,202 | ₩50,532 | ₩50,720 | +0.37% | 1만 |
|---|
| 2025.12.11 | ₩50,840 | ₩51,283 | ₩50,840 | ₩51,283 | +0.87% | 1.3만 |
|---|
| 2025.12.10 | ₩50,733 | ₩51,229 | ₩50,733 | ₩51,174 | +0.87% | 1.2만 |
|---|
| 2025.12.09 | ₩50,961 | ₩50,961 | ₩50,801 | ₩50,801 | -0.31% | 6.6천 |
|---|
| 2025.12.08 | ₩50,954 | ₩50,954 | ₩50,745 | ₩50,806 | -0.29% | 3.6천 |
|---|
| 2025.12.05 | ₩51,095 | ₩51,175 | ₩51,001 | ₩51,001 | -0.18% | 2.8천 |
|---|
| 2025.12.04 | ₩50,787 | ₩50,894 | ₩50,773 | ₩50,889 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩50,680 | ₩50,934 | ₩50,680 | ₩50,878 | +0.39% | 4.6천 |
|---|
| 2025.12.02 | ₩50,733 | ₩50,760 | ₩50,693 | ₩50,706 | -0.05% | 1.1천 |
|---|
| 2025.12.01 | ₩50,639 | ₩50,814 | ₩50,571 | ₩50,571 | -0.13% | 3.4천 |
|---|
| 2025.11.28 | ₩50,737 | ₩50,867 | ₩50,737 | ₩50,867 | +0.26% | 1.1천 |
|---|
| 2025.11.26 | ₩50,398 | ₩50,705 | ₩50,398 | ₩50,594 | +0.39% | 1.6천 |
|---|
| 2025.11.25 | ₩49,701 | ₩50,257 | ₩49,621 | ₩50,251 | +1.11% | 6.1천 |
|---|
| 2025.11.24 | ₩49,460 | ₩49,766 | ₩49,393 | ₩49,766 | +0.62% | 1.5만 |
|---|
| 2025.11.21 | ₩48,562 | ₩49,326 | ₩48,562 | ₩48,978 | +0.86% | 3.9천 |
|---|
| 2025.11.20 | ₩50,090 | ₩50,090 | ₩48,469 | ₩48,522 | -3.13% | 4.8천 |
|---|
| 2025.11.19 | ₩49,072 | ₩49,313 | ₩49,045 | ₩49,313 | +0.49% | 8.8천 |
|---|
| 2025.11.18 | ₩49,353 | ₩49,397 | ₩49,072 | ₩49,072 | -0.57% | 2천 |
|---|
| 2025.11.17 | ₩49,983 | ₩50,077 | ₩49,447 | ₩49,514 | -0.94% | 9.2천 |
|---|
| 2025.11.14 | ₩49,634 | ₩50,211 | ₩49,634 | ₩49,940 | +0.62% | 2.4만 |
|---|
| 2025.11.13 | ₩50,492 | ₩50,492 | ₩49,944 | ₩49,944 | -1.09% | 8.6천 |
|---|
| 2025.11.12 | ₩50,787 | ₩50,854 | ₩50,787 | ₩50,847 | +0.12% | 5.5천 |
|---|
| 2025.11.11 | ₩50,666 | ₩50,907 | ₩50,571 | ₩50,827 | +0.32% | 9.5천 |
|---|
| 2025.11.10 | ₩50,532 | ₩50,745 | ₩50,291 | ₩50,745 | +0.42% | 4.8천 |
|---|
| 2025.11.07 | ₩49,340 | ₩49,924 | ₩49,340 | ₩49,924 | +1.18% | 4.9천 |
|---|
| 2025.11.06 | ₩50,264 | ₩50,264 | ₩49,849 | ₩49,849 | -0.83% | 2.8천 |
|---|
| 2025.11.05 | ₩50,425 | ₩50,684 | ₩50,425 | ₩50,438 | +0.03% | 9천 |
|---|
| 2025.11.04 | ₩50,278 | ₩50,505 | ₩50,251 | ₩50,251 | -0.05% | 9.8천 |
|---|
| 2025.11.03 | ₩50,827 | ₩50,927 | ₩50,827 | ₩50,867 | +0.08% | 7.2천 |
|---|
| 2025.10.31 | ₩50,988 | ₩51,055 | ₩50,814 | ₩50,878 | -0.22% | 1.5만 |
|---|
| 2025.10.30 | ₩50,887 | ₩50,887 | ₩50,639 | ₩50,639 | -0.49% | 8천 |
|---|
| 2025.10.29 | ₩51,055 | ₩51,175 | ₩50,981 | ₩51,175 | +0.24% | 3.6천 |
|---|
| 2025.10.28 | ₩51,095 | ₩51,287 | ₩51,095 | ₩51,209 | +0.22% | 2.3천 |
|---|
| 2025.10.27 | ₩50,974 | ₩51,083 | ₩50,921 | ₩51,083 | +0.21% | 5천 |
|---|
| 2025.10.24 | ₩50,398 | ₩50,586 | ₩50,398 | ₩50,479 | +0.16% | 7.2천 |
|---|
| 2025.10.23 | ₩49,742 | ₩50,103 | ₩49,742 | ₩50,063 | +0.65% | 2.7천 |
|---|
| 2025.10.22 | ₩50,077 | ₩50,077 | ₩49,554 | ₩49,742 | -0.67% | 5천 |
|---|
| 2025.10.21 | ₩49,996 | ₩50,090 | ₩49,983 | ₩50,063 | +0.13% | 4.2천 |
|---|
| 2025.10.20 | ₩49,822 | ₩50,056 | ₩49,822 | ₩50,040 | +0.44% | 1.8천 |
|---|
| 2025.10.17 | ₩49,286 | ₩49,563 | ₩49,152 | ₩49,500 | +0.44% | 1.9천 |
|---|
| 2025.10.16 | ₩49,795 | ₩49,809 | ₩48,964 | ₩49,235 | -1.12% | 3.5천 |
|---|
| 2025.10.15 | ₩49,527 | ₩49,929 | ₩49,500 | ₩49,512 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩48,777 | ₩49,614 | ₩48,777 | ₩49,358 | +1.19% | 5.4천 |
|---|
| 2025.10.13 | ₩49,413 | ₩49,514 | ₩49,393 | ₩49,449 | +0.07% | 7.5천 |
|---|
| 2025.10.10 | ₩49,956 | ₩49,956 | ₩48,694 | ₩48,694 | -2.53% | 1.8천 |
|---|