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 | ₩55,811 | ₩55,811 | ₩55,665 | ₩55,765 | -0.08% | 2.4천 |
| 2026.10.08 | ₩56,334 | ₩56,334 | ₩55,224 | ₩55,396 | -1.66% | 2.1천 |
| 2026.10.07 | ₩55,478 | ₩55,732 | ₩55,478 | ₩55,684 | +0.37% | 3.1천 |
| 2026.10.06 | ₩55,665 | ₩55,969 | ₩55,665 | ₩55,819 | +0.28% | 6.7천 |
| 2026.10.05 | ₩55,436 | ₩55,585 | ₩55,436 | ₩55,470 | +0.06% | 2.2천 |
| 2026.10.02 | ₩55,096 | ₩55,107 | ₩55,070 | ₩55,107 | +0.02% | 2.1천 |
| 2026.10.01 | ₩54,789 | ₩54,789 | ₩54,698 | ₩54,698 | -0.17% | 400 |
| 2026.09.30 | ₩55,027 | ₩55,027 | ₩54,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,675 |
| -0.64% |
| 1.1천 |
| 2026.09.29 | ₩54,688 | ₩54,742 | ₩54,528 | ₩54,635 | -0.10% | 2만 |
|---|
| 2026.09.28 | ₩54,862 | ₩55,010 | ₩54,729 | ₩54,790 | -0.13% | 1.9만 |
|---|
| 2026.09.25 | ₩55,016 | ₩55,261 | ₩55,016 | ₩55,261 | +0.44% | 700 |
|---|
| 2026.09.24 | ₩54,916 | ₩55,076 | ₩54,902 | ₩54,993 | +0.14% | 4.2천 |
|---|
| 2026.09.23 | ₩55,217 | ₩55,217 | ₩54,916 | ₩54,959 | -0.47% | 5.2천 |
|---|
| 2026.09.22 | ₩55,344 | ₩55,571 | ₩55,344 | ₩55,428 | +0.15% | 3.5천 |
|---|
| 2026.09.21 | ₩55,652 | ₩55,652 | ₩54,889 | ₩55,411 | -0.43% | 6.2천 |
|---|
| 2026.09.18 | ₩54,441 | ₩54,537 | ₩54,441 | ₩54,537 | +0.18% | 2천 |
|---|
| 2026.09.17 | ₩54,367 | ₩54,568 | ₩54,367 | ₩54,501 | +0.25% | 2.7천 |
|---|
| 2026.09.16 | ₩54,267 | ₩54,401 | ₩53,591 | ₩53,844 | -0.78% | 6.9천 |
|---|
| 2026.09.15 | ₩54,247 | ₩54,247 | ₩53,953 | ₩54,040 | -0.38% | 5.4천 |
|---|
| 2026.09.14 | ₩54,394 | ₩54,421 | ₩54,339 | ₩54,339 | -0.10% | 1.6천 |
|---|
| 2026.09.11 | ₩54,648 | ₩54,715 | ₩54,528 | ₩54,595 | -0.10% | 8.8천 |
|---|
| 2026.09.10 | ₩54,107 | ₩54,157 | ₩54,020 | ₩54,020 | -0.16% | 3.3천 |
|---|
| 2026.09.09 | ₩54,635 | ₩54,635 | ₩54,394 | ₩54,452 | -0.34% | 1.8천 |
|---|
| 2026.09.08 | ₩54,853 | ₩54,956 | ₩54,688 | ₩54,698 | -0.28% | 5.2천 |
|---|
| 2026.09.04 | ₩55,177 | ₩55,177 | ₩54,983 | ₩55,008 | -0.31% | 900 |
|---|
| 2026.09.03 | ₩54,856 | ₩55,317 | ₩54,856 | ₩55,197 | +0.62% | 1.7천 |
|---|
| 2026.09.02 | ₩54,588 | ₩54,675 | ₩54,501 | ₩54,588 | 0.00% | 1.2천 |
|---|
| 2026.09.01 | ₩54,432 | ₩54,461 | ₩54,247 | ₩54,317 | -0.21% | 2.4천 |
|---|
| 2026.08.31 | ₩54,568 | ₩54,797 | ₩54,568 | ₩54,797 | +0.42% | 9.9천 |
|---|
| 2026.08.28 | ₩54,782 | ₩54,949 | ₩54,782 | ₩54,949 | +0.31% | 4.3천 |
|---|
| 2026.08.27 | ₩54,916 | ₩55,130 | ₩54,889 | ₩55,076 | +0.29% | 9천 |
|---|
| 2026.08.26 | ₩54,662 | ₩54,789 | ₩54,648 | ₩54,710 | +0.09% | 4천 |
|---|
| 2026.08.25 | ₩54,775 | ₩54,822 | ₩54,528 | ₩54,722 | -0.10% | 1.4만 |
|---|
| 2026.08.24 | ₩54,662 | ₩54,702 | ₩54,502 | ₩54,537 | -0.23% | 2.4천 |
|---|
| 2026.08.21 | ₩54,595 | ₩54,888 | ₩54,595 | ₩54,715 | +0.22% | 3.1천 |
|---|
| 2026.08.20 | ₩54,742 | ₩54,742 | ₩54,452 | ₩54,452 | -0.53% | 6.5천 |
|---|
| 2026.08.19 | ₩54,916 | ₩55,076 | ₩54,889 | ₩54,901 | -0.03% | 1.2만 |
|---|
| 2026.08.18 | ₩54,902 | ₩54,956 | ₩54,795 | ₩54,836 | -0.12% | 6.6천 |
|---|
| 2026.08.17 | ₩55,331 | ₩55,331 | ₩55,257 | ₩55,257 | -0.13% | 3.4천 |
|---|
| 2026.08.14 | ₩55,444 | ₩55,498 | ₩55,373 | ₩55,458 | +0.02% | 7.2천 |
|---|
| 2026.08.13 | ₩55,673 | ₩55,673 | ₩55,444 | ₩55,558 | -0.21% | 1.6천 |
|---|
| 2026.08.12 | ₩55,090 | ₩55,250 | ₩55,090 | ₩55,178 | +0.16% | 1.9천 |
|---|
| 2026.08.11 | ₩55,050 | ₩55,050 | ₩54,969 | ₩55,020 | -0.05% | 5.2천 |
|---|
| 2026.08.10 | ₩55,182 | ₩55,182 | ₩55,103 | ₩55,171 | -0.02% | 1천 |
|---|
| 2026.08.07 | ₩55,090 | ₩55,250 | ₩55,063 | ₩55,209 | +0.22% | 3.3천 |
|---|
| 2026.08.06 | ₩55,076 | ₩55,076 | ₩54,829 | ₩54,830 | -0.45% | 4.2천 |
|---|
| 2026.08.05 | ₩55,264 | ₩55,264 | ₩54,943 | ₩54,995 | -0.49% | 2.7천 |
|---|
| 2026.08.04 | ₩54,341 | ₩55,237 | ₩54,341 | ₩55,046 | +1.30% | 1.1만 |
|---|
| 2026.08.03 | ₩53,933 | ₩54,107 | ₩53,933 | ₩54,084 | +0.28% | 8.2천 |
|---|
| 2026.07.31 | ₩52,655 | ₩53,418 | ₩52,655 | ₩53,311 | +1.24% | 1.6만 |
|---|
| 2026.07.30 | ₩52,615 | ₩53,003 | ₩52,441 | ₩52,919 | +0.58% | 1.2만 |
|---|
| 2026.07.29 | ₩52,869 | ₩52,869 | ₩52,037 | ₩52,037 | -1.57% | 2.5만 |
|---|
| 2026.07.28 | ₩52,722 | ₩52,963 | ₩52,722 | ₩52,837 | +0.22% | 1만 |
|---|
| 2026.07.27 | ₩52,668 | ₩52,695 | ₩52,482 | ₩52,695 | +0.05% | 9.2천 |
|---|
| 2026.07.24 | ₩52,589 | ₩52,983 | ₩52,561 | ₩52,659 | +0.13% | 1.5만 |
|---|
| 2026.07.23 | ₩52,709 | ₩52,709 | ₩52,481 | ₩52,642 | -0.13% | 8.8천 |
|---|
| 2026.07.22 | ₩53,324 | ₩53,484 | ₩53,270 | ₩53,353 | +0.06% | 8.8천 |
|---|
| 2026.07.21 | ₩53,163 | ₩53,498 | ₩53,163 | ₩53,408 | +0.46% | 2.7만 |
|---|
| 2026.07.20 | ₩53,150 | ₩53,337 | ₩52,955 | ₩52,955 | -0.37% | 1.5만 |
|---|
| 2026.07.17 | ₩53,123 | ₩53,123 | ₩53,042 | ₩53,042 | -0.15% | 1.2천 |
|---|
| 2026.07.16 | ₩53,752 | ₩53,752 | ₩53,471 | ₩53,550 | -0.38% | 5.4천 |
|---|
| 2026.07.15 | ₩53,807 | ₩53,842 | ₩53,725 | ₩53,842 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩53,565 | ₩53,819 | ₩53,565 | ₩53,725 | +0.30% | 4.4천 |
|---|
| 2026.07.13 | ₩53,719 | ₩53,719 | ₩53,471 | ₩53,487 | -0.43% | 4.1천 |
|---|
| 2026.07.10 | ₩53,672 | ₩53,926 | ₩53,672 | ₩53,846 | +0.32% | 3.7천 |
|---|
| 2026.07.09 | ₩53,371 | ₩53,672 | ₩53,371 | ₩53,672 | +0.56% | 4.8천 |
|---|
| 2026.07.08 | ₩53,284 | ₩53,284 | ₩51,892 | ₩53,204 | -0.15% | 5.1천 |
|---|
| 2026.07.07 | ₩53,418 | ₩53,595 | ₩53,371 | ₩53,446 | +0.05% | 4.3천 |
|---|
| 2026.07.06 | ₩53,549 | ₩53,779 | ₩53,549 | ₩53,713 | +0.31% | 3.2천 |
|---|
| 2026.07.02 | ₩53,578 | ₩53,645 | ₩52,882 | ₩53,212 | -0.68% | 2.1천 |
|---|
| 2026.07.01 | ₩53,324 | ₩53,424 | ₩53,324 | ₩53,333 | +0.02% | 4.4천 |
|---|
| 2026.06.30 | ₩53,397 | ₩53,431 | ₩53,364 | ₩53,431 | +0.06% | 1.6천 |
|---|
| 2026.06.29 | ₩52,414 | ₩52,963 | ₩52,414 | ₩52,927 | +0.98% | 3.3천 |
|---|
| 2026.06.26 | ₩52,093 | ₩52,775 | ₩52,093 | ₩52,428 | +0.64% | 2만 |
|---|
| 2026.06.25 | ₩51,612 | ₩52,829 | ₩51,612 | ₩52,540 | +1.80% | 9.4천 |
|---|
| 2026.06.24 | ₩52,923 | ₩53,163 | ₩52,441 | ₩52,508 | -0.78% | 9.2천 |
|---|
| 2026.06.23 | ₩52,947 | ₩52,947 | ₩52,628 | ₩52,727 | -0.41% | 3.5천 |
|---|
| 2026.06.22 | ₩53,444 | ₩53,444 | ₩53,351 | ₩53,355 | -0.17% | 2.3천 |
|---|
| 2026.06.18 | ₩53,684 | ₩53,686 | ₩53,565 | ₩53,686 | +0.00% | 5.9천 |
|---|
| 2026.06.17 | ₩53,591 | ₩53,658 | ₩52,856 | ₩53,043 | -1.02% | 6.9천 |
|---|
| 2026.06.16 | ₩53,852 | ₩53,884 | ₩53,717 | ₩53,717 | -0.25% | 3천 |
|---|
| 2026.06.15 | ₩53,137 | ₩54,080 | ₩53,137 | ₩53,971 | +1.57% | 3.6천 |
|---|
| 2026.06.12 | ₩53,712 | ₩53,712 | ₩52,936 | ₩53,072 | -1.19% | 4.4천 |
|---|
| 2026.06.11 | ₩52,200 | ₩52,841 | ₩51,986 | ₩52,841 | +1.23% | 4.6천 |
|---|
| 2026.06.10 | ₩52,180 | ₩52,227 | ₩51,963 | ₩51,963 | -0.42% | 8.6천 |
|---|
| 2026.06.09 | ₩53,317 | ₩53,317 | ₩51,975 | ₩52,642 | -1.27% | 2.2만 |
|---|
| 2026.06.08 | ₩53,351 | ₩53,418 | ₩52,869 | ₩52,911 | -0.82% | 7.8천 |
|---|
| 2026.06.05 | ₩53,331 | ₩53,331 | ₩52,588 | ₩52,828 | -0.94% | 1.9만 |
|---|
| 2026.06.04 | ₩53,913 | ₩54,300 | ₩53,913 | ₩54,227 | +0.58% | 4.2만 |
|---|
| 2026.06.03 | ₩54,053 | ₩54,100 | ₩54,025 | ₩54,025 | -0.05% | 2천 |
|---|
| 2026.06.02 | ₩54,274 | ₩54,461 | ₩54,274 | ₩54,397 | +0.23% | 1.8천 |
|---|
| 2026.06.01 | ₩54,247 | ₩54,347 | ₩54,220 | ₩54,246 | -0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩54,160 | ₩54,274 | ₩54,060 | ₩54,152 | -0.01% | 5.8천 |
|---|
| 2026.05.28 | ₩53,712 | ₩54,073 | ₩53,712 | ₩54,012 | +0.56% | 3.1천 |
|---|
| 2026.05.27 | ₩53,685 | ₩53,725 | ₩53,673 | ₩53,673 | -0.02% | 1천 |
|---|
| 2026.05.26 | ₩53,739 | ₩53,799 | ₩53,566 | ₩53,690 | -0.09% | 2.6만 |
|---|
| 2026.05.22 | ₩53,377 | ₩53,377 | ₩53,335 | ₩53,335 | -0.08% | 1.2천 |
|---|
| 2026.05.21 | ₩52,745 | ₩53,206 | ₩52,735 | ₩53,095 | +0.66% | 5.2천 |
|---|
| 2026.05.20 | ₩52,882 | ₩53,016 | ₩52,829 | ₩52,882 | 0.00% | 30.6만 |
|---|
| 2026.05.19 | ₩52,287 | ₩52,568 | ₩52,287 | ₩52,363 | +0.15% | 5.9천 |
|---|
| 2026.05.18 | ₩52,561 | ₩52,711 | ₩52,401 | ₩52,711 | +0.29% | 5.7천 |
|---|
| 2026.05.15 | ₩53,056 | ₩53,056 | ₩52,789 | ₩52,802 | -0.48% | 6.9천 |
|---|
| 2026.05.14 | ₩53,364 | ₩53,511 | ₩53,083 | ₩53,470 | +0.20% | 1.4만 |
|---|
| 2026.05.13 | ₩52,816 | ₩53,230 | ₩52,816 | ₩53,067 | +0.48% | 9.9천 |
|---|
| 2026.05.12 | ₩52,535 | ₩52,746 | ₩52,314 | ₩52,746 | +0.40% | 4.1천 |
|---|
| 2026.05.11 | ₩52,749 | ₩53,003 | ₩52,749 | ₩52,818 | +0.13% | 3.6천 |
|---|
| 2026.05.08 | ₩52,555 | ₩52,802 | ₩52,535 | ₩52,791 | +0.45% | 9.7천 |
|---|
| 2026.05.07 | ₩52,454 | ₩52,454 | ₩52,107 | ₩52,272 | -0.35% | 7.3천 |
|---|
| 2026.05.06 | ₩52,080 | ₩52,531 | ₩52,080 | ₩52,531 | +0.87% | 5.6천 |
|---|
| 2026.05.05 | ₩51,571 | ₩51,879 | ₩51,571 | ₩51,747 | +0.34% | 2.9천 |
|---|
| 2026.05.04 | ₩51,498 | ₩51,625 | ₩51,170 | ₩51,327 | -0.33% | 1.1만 |
|---|
| 2026.05.01 | ₩51,553 | ₩51,553 | ₩51,553 | ₩51,553 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩50,755 | ₩51,387 | ₩50,755 | ₩51,387 | +1.24% | 9.7천 |
|---|
| 2026.04.29 | ₩50,742 | ₩50,796 | ₩50,622 | ₩50,794 | +0.10% | 6.4천 |
|---|
| 2026.04.28 | ₩50,836 | ₩50,845 | ₩50,802 | ₩50,845 | +0.02% | 4.7천 |
|---|
| 2026.04.27 | ₩51,090 | ₩51,183 | ₩50,969 | ₩51,125 | +0.07% | 7.8천 |
|---|
| 2026.04.24 | ₩50,207 | ₩51,059 | ₩50,207 | ₩51,059 | +1.70% | 3천 |
|---|
| 2026.04.23 | ₩50,816 | ₩50,822 | ₩50,448 | ₩50,647 | -0.33% | 1.3만 |
|---|
| 2026.04.22 | ₩50,434 | ₩50,852 | ₩50,434 | ₩50,852 | +0.83% | 1.5만 |
|---|
| 2026.04.21 | ₩50,836 | ₩50,836 | ₩50,347 | ₩50,347 | -0.96% | 3.4천 |
|---|
| 2026.04.20 | ₩50,608 | ₩50,662 | ₩50,568 | ₩50,660 | +0.10% | 4.9천 |
|---|
| 2026.04.17 | ₩50,274 | ₩50,836 | ₩50,274 | ₩50,782 | +1.01% | 1.1만 |
|---|
| 2026.04.16 | ₩50,113 | ₩50,234 | ₩49,993 | ₩50,204 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩49,732 | ₩50,103 | ₩49,699 | ₩50,103 | +0.75% | 4.8천 |
|---|
| 2026.04.14 | ₩49,377 | ₩50,147 | ₩49,377 | ₩49,739 | +0.73% | 2.9만 |
|---|
| 2026.04.13 | ₩48,652 | ₩49,123 | ₩48,602 | ₩49,123 | +0.97% | 2.8만 |
|---|
| 2026.04.10 | ₩48,729 | ₩48,729 | ₩48,495 | ₩48,528 | -0.41% | 2.5천 |
|---|
| 2026.04.09 | ₩48,603 | ₩48,635 | ₩48,588 | ₩48,600 | -0.01% | 5.5천 |
|---|
| 2026.04.08 | ₩48,642 | ₩48,642 | ₩48,441 | ₩48,541 | -0.21% | 1.2만 |
|---|
| 2026.04.07 | ₩48,401 | ₩48,602 | ₩48,401 | ₩48,501 | +0.21% | 5.4천 |
|---|
| 2026.04.06 | ₩48,441 | ₩48,642 | ₩48,441 | ₩48,541 | +0.21% | 3.7천 |
|---|
| 2026.04.02 | ₩48,160 | ₩48,628 | ₩48,160 | ₩48,528 | +0.76% | 9.4천 |
|---|
| 2026.04.01 | ₩48,575 | ₩48,575 | ₩48,501 | ₩48,501 | -0.15% | 2천 |
|---|
| 2026.03.31 | ₩48,575 | ₩48,575 | ₩48,488 | ₩48,488 | -0.18% | 1.1천 |
|---|
| 2026.03.30 | ₩50,311 | ₩50,311 | ₩48,408 | ₩48,408 | -3.78% | 1.5만 |
|---|
| 2026.03.27 | ₩48,267 | ₩48,428 | ₩48,267 | ₩48,401 | +0.28% | 2.4천 |
|---|
| 2026.03.26 | ₩48,401 | ₩48,454 | ₩48,388 | ₩48,454 | +0.11% | 8.5만 |
|---|
| 2026.03.25 | ₩48,535 | ₩48,561 | ₩48,410 | ₩48,417 | -0.24% | 5.9천 |
|---|
| 2026.03.24 | ₩47,946 | ₩48,374 | ₩47,933 | ₩48,120 | +0.36% | 9.1천 |
|---|
| 2026.03.23 | ₩48,655 | ₩48,842 | ₩48,321 | ₩48,334 | -0.66% | 9.7천 |
|---|
| 2026.03.20 | ₩48,401 | ₩48,401 | ₩47,735 | ₩47,759 | -1.33% | 2.5천 |
|---|
| 2026.03.19 | ₩48,294 | ₩48,588 | ₩48,040 | ₩48,040 | -0.53% | 5.5천 |
|---|
| 2026.03.18 | ₩49,204 | ₩49,204 | ₩48,642 | ₩48,709 | -1.01% | 7.1천 |
|---|
| 2026.03.17 | ₩49,525 | ₩49,605 | ₩49,337 | ₩49,337 | -0.38% | 7.1천 |
|---|
| 2026.03.16 | ₩49,224 | ₩49,297 | ₩49,177 | ₩49,190 | -0.07% | 6.8천 |
|---|
| 2026.03.13 | ₩48,949 | ₩48,949 | ₩48,628 | ₩48,722 | -0.46% | 9.3천 |
|---|
| 2026.03.12 | ₩49,270 | ₩49,270 | ₩48,963 | ₩48,963 | -0.62% | 6.8천 |
|---|
| 2026.03.11 | ₩49,190 | ₩49,886 | ₩49,190 | ₩49,757 | +1.15% | 1.3만 |
|---|
| 2026.03.10 | ₩49,672 | ₩49,953 | ₩49,672 | ₩49,771 | +0.20% | 2.4천 |
|---|
| 2026.03.09 | ₩48,762 | ₩49,879 | ₩48,735 | ₩49,872 | +2.28% | 2.1만 |
|---|
| 2026.03.06 | ₩49,484 | ₩49,699 | ₩49,364 | ₩49,478 | -0.01% | 8.3천 |
|---|
| 2026.03.05 | ₩50,274 | ₩50,274 | ₩49,785 | ₩50,153 | -0.24% | 2.2만 |
|---|
| 2026.03.04 | ₩50,113 | ₩50,528 | ₩50,006 | ₩50,394 | +0.56% | 15만 |
|---|
| 2026.03.03 | ₩49,632 | ₩50,180 | ₩49,632 | ₩50,006 | +0.75% | 7.8천 |
|---|
| 2026.03.02 | ₩50,153 | ₩50,662 | ₩50,153 | ₩50,474 | +0.64% | 4천 |
|---|
| 2026.02.27 | ₩50,260 | ₩50,416 | ₩50,060 | ₩50,416 | +0.31% | 6.2천 |
|---|
| 2026.02.26 | ₩50,782 | ₩50,782 | ₩50,140 | ₩50,682 | -0.20% | 1.4만 |
|---|
| 2026.02.25 | ₩50,856 | ₩50,996 | ₩49,712 | ₩50,976 | +0.24% | 4천 |
|---|
| 2026.02.24 | ₩50,194 | ₩50,568 | ₩50,194 | ₩50,535 | +0.68% | 3천 |
|---|
| 2026.02.23 | ₩50,461 | ₩50,461 | ₩49,993 | ₩50,100 | -0.72% | 2.7만 |
|---|
| 2026.02.20 | ₩50,314 | ₩50,702 | ₩50,177 | ₩50,658 | +0.68% | 2.7천 |
|---|
| 2026.02.19 | ₩50,260 | ₩50,406 | ₩50,167 | ₩50,311 | +0.10% | 3.7천 |
|---|
| 2026.02.18 | ₩49,645 | ₩50,608 | ₩49,645 | ₩50,426 | +1.57% | 8.9천 |
|---|
| 2026.02.17 | ₩49,311 | ₩50,354 | ₩49,311 | ₩50,220 | +1.84% | 2.2만 |
|---|
| 2026.02.13 | ₩50,207 | ₩50,287 | ₩50,030 | ₩50,086 | -0.24% | 2.4천 |
|---|
| 2026.02.12 | ₩50,876 | ₩50,960 | ₩50,046 | ₩50,046 | -1.63% | 8.7만 |
|---|
| 2026.02.11 | ₩51,197 | ₩51,197 | ₩50,889 | ₩50,919 | -0.54% | 5.8천 |
|---|
| 2026.02.10 | ₩51,052 | ₩51,297 | ₩50,893 | ₩50,893 | -0.31% | 2만 |
|---|
| 2026.02.09 | ₩50,770 | ₩51,197 | ₩50,770 | ₩51,079 | +0.61% | 1.1만 |
|---|
| 2026.02.06 | ₩50,311 | ₩50,816 | ₩50,311 | ₩50,755 | +0.88% | 8.8천 |
|---|
| 2026.02.05 | ₩49,806 | ₩49,846 | ₩49,755 | ₩49,755 | -0.10% | 1천 |
|---|
| 2026.02.04 | ₩50,528 | ₩50,572 | ₩50,367 | ₩50,381 | -0.29% | 8천 |
|---|
| 2026.02.03 | ₩50,956 | ₩50,956 | ₩50,441 | ₩50,707 | -0.49% | 1.9천 |
|---|
| 2026.02.02 | ₩53,418 | ₩53,418 | ₩50,983 | ₩51,170 | -4.21% | 3.8천 |
|---|
| 2026.01.30 | ₩50,936 | ₩50,936 | ₩50,889 | ₩50,889 | -0.09% | 400 |
|---|
| 2026.01.29 | ₩51,103 | ₩51,134 | ₩50,581 | ₩51,134 | +0.06% | 2.4천 |
|---|
| 2026.01.28 | ₩51,210 | ₩51,317 | ₩51,210 | ₩51,270 | +0.12% | 4.6천 |
|---|
| 2026.01.27 | ₩51,090 | ₩51,304 | ₩51,090 | ₩51,269 | +0.35% | 3.1천 |
|---|
| 2026.01.26 | ₩51,010 | ₩51,130 | ₩51,010 | ₩51,056 | +0.09% | 1.3천 |
|---|
| 2026.01.23 | ₩50,727 | ₩50,862 | ₩50,715 | ₩50,781 | +0.11% | 7.4천 |
|---|
| 2026.01.22 | ₩50,769 | ₩50,889 | ₩50,766 | ₩50,766 | -0.01% | 4천 |
|---|
| 2026.01.21 | ₩50,046 | ₩50,528 | ₩50,046 | ₩50,484 | +0.87% | 3.1천 |
|---|
| 2026.01.20 | ₩50,434 | ₩50,474 | ₩49,926 | ₩49,926 | -1.01% | 9.2천 |
|---|
| 2026.01.16 | ₩51,076 | ₩51,117 | ₩51,016 | ₩51,016 | -0.12% | 3천 |
|---|
| 2026.01.15 | ₩51,170 | ₩51,224 | ₩50,996 | ₩51,036 | -0.26% | 2.1천 |
|---|
| 2026.01.14 | ₩50,849 | ₩50,924 | ₩50,595 | ₩50,881 | +0.06% | 1.5만 |
|---|
| 2026.01.13 | ₩51,317 | ₩51,317 | ₩51,076 | ₩51,177 | -0.27% | 1.4만 |
|---|
| 2026.01.12 | ₩51,143 | ₩51,323 | ₩51,117 | ₩51,277 | +0.26% | 1.1만 |
|---|
| 2026.01.09 | ₩51,036 | ₩51,250 | ₩51,036 | ₩51,206 | +0.33% | 2.5천 |
|---|
| 2026.01.08 | ₩50,635 | ₩50,873 | ₩50,635 | ₩50,873 | +0.47% | 9.2천 |
|---|
| 2026.01.07 | ₩51,237 | ₩51,237 | ₩50,889 | ₩50,889 | -0.68% | 1.3만 |
|---|
| 2026.01.06 | ₩50,809 | ₩51,103 | ₩50,809 | ₩51,103 | +0.58% | 4천 |
|---|
| 2026.01.05 | ₩50,822 | ₩50,836 | ₩50,715 | ₩50,715 | -0.21% | 5.5천 |
|---|
| 2026.01.02 | ₩50,428 | ₩50,501 | ₩50,234 | ₩50,366 | -0.12% | 3.8천 |
|---|
| 2025.12.31 | ₩50,515 | ₩50,581 | ₩50,341 | ₩50,341 | -0.34% | 4.9천 |
|---|
| 2025.12.30 | ₩50,662 | ₩50,734 | ₩50,662 | ₩50,662 | 0.00% | 1.6천 |
|---|
| 2025.12.29 | ₩51,210 | ₩51,237 | ₩51,157 | ₩51,197 | -0.03% | 3.6천 |
|---|
| 2025.12.26 | ₩51,491 | ₩51,491 | ₩51,357 | ₩51,398 | -0.18% | 2.5천 |
|---|
| 2025.12.24 | ₩51,317 | ₩51,418 | ₩51,264 | ₩51,410 | +0.18% | 3.2천 |
|---|
| 2025.12.23 | ₩51,063 | ₩51,250 | ₩50,949 | ₩51,250 | +0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩50,983 | ₩51,023 | ₩50,969 | ₩50,991 | +0.02% | 3천 |
|---|
| 2025.12.19 | ₩50,675 | ₩50,715 | ₩50,648 | ₩50,652 | -0.04% | 1.4만 |
|---|
| 2025.12.18 | ₩50,207 | ₩50,501 | ₩50,167 | ₩50,274 | +0.13% | 1.1만 |
|---|
| 2025.12.17 | ₩50,327 | ₩50,327 | ₩49,832 | ₩49,846 | -0.96% | 1만 |
|---|
| 2025.12.16 | ₩50,327 | ₩50,488 | ₩50,274 | ₩50,354 | +0.05% | 8.1천 |
|---|
| 2025.12.15 | ₩50,421 | ₩50,568 | ₩50,421 | ₩50,568 | +0.29% | 4.5천 |
|---|
| 2025.12.12 | ₩50,448 | ₩51,117 | ₩50,448 | ₩50,635 | +0.37% | 1만 |
|---|
| 2025.12.11 | ₩50,755 | ₩51,197 | ₩50,755 | ₩51,197 | +0.87% | 1.3만 |
|---|
| 2025.12.10 | ₩50,648 | ₩51,143 | ₩50,648 | ₩51,088 | +0.87% | 1.2만 |
|---|
| 2025.12.09 | ₩50,876 | ₩50,876 | ₩50,717 | ₩50,717 | -0.31% | 6.6천 |
|---|
| 2025.12.08 | ₩50,869 | ₩50,869 | ₩50,660 | ₩50,721 | -0.29% | 3.6천 |
|---|
| 2025.12.05 | ₩51,010 | ₩51,090 | ₩50,916 | ₩50,916 | -0.18% | 2.8천 |
|---|
| 2025.12.04 | ₩50,702 | ₩50,809 | ₩50,688 | ₩50,804 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩50,595 | ₩50,849 | ₩50,595 | ₩50,793 | +0.39% | 4.6천 |
|---|
| 2025.12.02 | ₩50,648 | ₩50,675 | ₩50,608 | ₩50,622 | -0.05% | 1.1천 |
|---|
| 2025.12.01 | ₩50,555 | ₩50,729 | ₩50,486 | ₩50,486 | -0.13% | 3.4천 |
|---|
| 2025.11.28 | ₩50,652 | ₩50,782 | ₩50,652 | ₩50,782 | +0.26% | 1.1천 |
|---|
| 2025.11.26 | ₩50,314 | ₩50,620 | ₩50,314 | ₩50,509 | +0.39% | 1.6천 |
|---|
| 2025.11.25 | ₩49,618 | ₩50,173 | ₩49,538 | ₩50,167 | +1.11% | 6.1천 |
|---|
| 2025.11.24 | ₩49,377 | ₩49,682 | ₩49,311 | ₩49,682 | +0.62% | 1.5만 |
|---|
| 2025.11.21 | ₩48,481 | ₩49,244 | ₩48,481 | ₩48,896 | +0.86% | 3.9천 |
|---|
| 2025.11.20 | ₩50,006 | ₩50,006 | ₩48,388 | ₩48,441 | -3.13% | 4.8천 |
|---|
| 2025.11.19 | ₩48,990 | ₩49,230 | ₩48,963 | ₩49,230 | +0.49% | 8.8천 |
|---|
| 2025.11.18 | ₩49,270 | ₩49,315 | ₩48,990 | ₩48,990 | -0.57% | 2천 |
|---|
| 2025.11.17 | ₩49,899 | ₩49,993 | ₩49,364 | ₩49,431 | -0.94% | 9.2천 |
|---|
| 2025.11.14 | ₩49,551 | ₩50,127 | ₩49,551 | ₩49,856 | +0.62% | 2.4만 |
|---|
| 2025.11.13 | ₩50,408 | ₩50,408 | ₩49,860 | ₩49,860 | -1.09% | 8.6천 |
|---|
| 2025.11.12 | ₩50,702 | ₩50,769 | ₩50,702 | ₩50,762 | +0.12% | 5.5천 |
|---|
| 2025.11.11 | ₩50,581 | ₩50,822 | ₩50,486 | ₩50,742 | +0.32% | 9.5천 |
|---|
| 2025.11.10 | ₩50,448 | ₩50,660 | ₩50,207 | ₩50,660 | +0.42% | 4.8천 |
|---|
| 2025.11.07 | ₩49,257 | ₩49,840 | ₩49,257 | ₩49,840 | +1.18% | 4.9천 |
|---|
| 2025.11.06 | ₩50,180 | ₩50,180 | ₩49,765 | ₩49,765 | -0.83% | 2.8천 |
|---|
| 2025.11.05 | ₩50,341 | ₩50,599 | ₩50,341 | ₩50,354 | +0.03% | 9천 |
|---|
| 2025.11.04 | ₩50,194 | ₩50,421 | ₩50,167 | ₩50,167 | -0.05% | 9.8천 |
|---|
| 2025.11.03 | ₩50,742 | ₩50,842 | ₩50,742 | ₩50,782 | +0.08% | 7.2천 |
|---|
| 2025.10.31 | ₩50,903 | ₩50,969 | ₩50,729 | ₩50,793 | -0.22% | 1.5만 |
|---|
| 2025.10.30 | ₩50,802 | ₩50,802 | ₩50,555 | ₩50,555 | -0.49% | 8천 |
|---|
| 2025.10.29 | ₩50,969 | ₩51,090 | ₩50,896 | ₩51,090 | +0.24% | 3.6천 |
|---|
| 2025.10.28 | ₩51,010 | ₩51,201 | ₩51,010 | ₩51,123 | +0.22% | 2.3천 |
|---|
| 2025.10.27 | ₩50,889 | ₩50,998 | ₩50,836 | ₩50,998 | +0.21% | 5천 |
|---|
| 2025.10.24 | ₩50,314 | ₩50,501 | ₩50,314 | ₩50,394 | +0.16% | 7.2천 |
|---|
| 2025.10.23 | ₩49,658 | ₩50,020 | ₩49,658 | ₩49,979 | +0.65% | 2.7천 |
|---|
| 2025.10.22 | ₩49,993 | ₩49,993 | ₩49,471 | ₩49,658 | -0.67% | 5천 |
|---|
| 2025.10.21 | ₩49,913 | ₩50,006 | ₩49,899 | ₩49,979 | +0.13% | 4.2천 |
|---|
| 2025.10.20 | ₩49,739 | ₩49,973 | ₩49,739 | ₩49,957 | +0.44% | 1.8천 |
|---|
| 2025.10.17 | ₩49,204 | ₩49,480 | ₩49,070 | ₩49,418 | +0.44% | 1.9천 |
|---|
| 2025.10.16 | ₩49,712 | ₩49,725 | ₩48,882 | ₩49,153 | -1.12% | 3.5천 |
|---|
| 2025.10.15 | ₩49,444 | ₩49,846 | ₩49,418 | ₩49,430 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩48,695 | ₩49,531 | ₩48,695 | ₩49,276 | +1.19% | 5.4천 |
|---|
| 2025.10.13 | ₩49,331 | ₩49,431 | ₩49,311 | ₩49,367 | +0.07% | 7.5천 |
|---|
| 2025.10.10 | ₩49,872 | ₩49,872 | ₩48,612 | ₩48,612 | -2.53% | 1.8천 |
|---|