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 | ₩55,919 | ₩55,919 | ₩55,773 | ₩55,874 | -0.08% | 2.4천 |
| 2026.10.08 | ₩56,443 | ₩56,443 | ₩55,331 | ₩55,504 | -1.66% | 2.1천 |
| 2026.10.07 | ₩55,586 | ₩55,840 | ₩55,586 | ₩55,792 | +0.37% | 3.1천 |
| 2026.10.06 | ₩55,773 | ₩56,077 | ₩55,773 | ₩55,927 | +0.28% | 6.7천 |
| 2026.10.05 | ₩55,544 | ₩55,693 | ₩55,544 | ₩55,578 | +0.06% | 2.2천 |
| 2026.10.02 | ₩55,204 | ₩55,214 | ₩55,177 | ₩55,214 | +0.02% | 2.1천 |
| 2026.10.01 | ₩54,895 | ₩54,895 | ₩54,804 | ₩54,804 | -0.17% | 400 |
| 2026.09.30 | ₩55,134 | ₩55,134 | ₩54,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,781 |
| -0.64% |
| 1.1천 |
| 2026.09.29 | ₩54,795 | ₩54,848 | ₩54,634 | ₩54,741 | -0.10% | 2만 |
|---|
| 2026.09.28 | ₩54,969 | ₩55,116 | ₩54,835 | ₩54,897 | -0.13% | 1.9만 |
|---|
| 2026.09.25 | ₩55,123 | ₩55,368 | ₩55,123 | ₩55,368 | +0.44% | 700 |
|---|
| 2026.09.24 | ₩55,023 | ₩55,183 | ₩55,009 | ₩55,100 | +0.14% | 4.2천 |
|---|
| 2026.09.23 | ₩55,324 | ₩55,324 | ₩55,023 | ₩55,065 | -0.47% | 5.2천 |
|---|
| 2026.09.22 | ₩55,452 | ₩55,679 | ₩55,452 | ₩55,536 | +0.15% | 3.5천 |
|---|
| 2026.09.21 | ₩55,760 | ₩55,760 | ₩54,996 | ₩55,519 | -0.43% | 6.2천 |
|---|
| 2026.09.18 | ₩54,547 | ₩54,643 | ₩54,547 | ₩54,643 | +0.18% | 2천 |
|---|
| 2026.09.17 | ₩54,473 | ₩54,674 | ₩54,473 | ₩54,607 | +0.25% | 2.7천 |
|---|
| 2026.09.16 | ₩54,373 | ₩54,507 | ₩53,696 | ₩53,949 | -0.78% | 6.9천 |
|---|
| 2026.09.15 | ₩54,352 | ₩54,352 | ₩54,058 | ₩54,145 | -0.38% | 5.4천 |
|---|
| 2026.09.14 | ₩54,500 | ₩54,527 | ₩54,445 | ₩54,445 | -0.10% | 1.6천 |
|---|
| 2026.09.11 | ₩54,755 | ₩54,822 | ₩54,634 | ₩54,701 | -0.10% | 8.8천 |
|---|
| 2026.09.10 | ₩54,212 | ₩54,263 | ₩54,125 | ₩54,125 | -0.16% | 3.3천 |
|---|
| 2026.09.09 | ₩54,741 | ₩54,741 | ₩54,500 | ₩54,557 | -0.34% | 1.8천 |
|---|
| 2026.09.08 | ₩54,960 | ₩55,063 | ₩54,795 | ₩54,804 | -0.28% | 5.2천 |
|---|
| 2026.09.04 | ₩55,284 | ₩55,284 | ₩55,090 | ₩55,115 | -0.31% | 900 |
|---|
| 2026.09.03 | ₩54,962 | ₩55,425 | ₩54,962 | ₩55,304 | +0.62% | 1.7천 |
|---|
| 2026.09.02 | ₩54,694 | ₩54,781 | ₩54,607 | ₩54,694 | 0.00% | 1.2천 |
|---|
| 2026.09.01 | ₩54,537 | ₩54,567 | ₩54,352 | ₩54,422 | -0.21% | 2.4천 |
|---|
| 2026.08.31 | ₩54,674 | ₩54,903 | ₩54,674 | ₩54,903 | +0.42% | 9.9천 |
|---|
| 2026.08.28 | ₩54,889 | ₩55,056 | ₩54,889 | ₩55,056 | +0.31% | 4.3천 |
|---|
| 2026.08.27 | ₩55,023 | ₩55,237 | ₩54,996 | ₩55,183 | +0.29% | 9천 |
|---|
| 2026.08.26 | ₩54,768 | ₩54,895 | ₩54,755 | ₩54,816 | +0.09% | 4천 |
|---|
| 2026.08.25 | ₩54,882 | ₩54,929 | ₩54,634 | ₩54,828 | -0.10% | 1.4만 |
|---|
| 2026.08.24 | ₩54,768 | ₩54,808 | ₩54,608 | ₩54,643 | -0.23% | 2.4천 |
|---|
| 2026.08.21 | ₩54,701 | ₩54,994 | ₩54,701 | ₩54,822 | +0.22% | 3.1천 |
|---|
| 2026.08.20 | ₩54,848 | ₩54,848 | ₩54,557 | ₩54,557 | -0.53% | 6.5천 |
|---|
| 2026.08.19 | ₩55,023 | ₩55,183 | ₩54,996 | ₩55,008 | -0.03% | 1.2만 |
|---|
| 2026.08.18 | ₩55,009 | ₩55,063 | ₩54,902 | ₩54,942 | -0.12% | 6.6천 |
|---|
| 2026.08.17 | ₩55,438 | ₩55,438 | ₩55,364 | ₩55,364 | -0.13% | 3.4천 |
|---|
| 2026.08.14 | ₩55,552 | ₩55,606 | ₩55,481 | ₩55,565 | +0.02% | 7.2천 |
|---|
| 2026.08.13 | ₩55,781 | ₩55,781 | ₩55,552 | ₩55,666 | -0.21% | 1.6천 |
|---|
| 2026.08.12 | ₩55,197 | ₩55,358 | ₩55,197 | ₩55,285 | +0.16% | 1.9천 |
|---|
| 2026.08.11 | ₩55,157 | ₩55,157 | ₩55,076 | ₩55,127 | -0.05% | 5.2천 |
|---|
| 2026.08.10 | ₩55,289 | ₩55,289 | ₩55,210 | ₩55,279 | -0.02% | 1천 |
|---|
| 2026.08.07 | ₩55,197 | ₩55,358 | ₩55,170 | ₩55,316 | +0.22% | 3.3천 |
|---|
| 2026.08.06 | ₩55,183 | ₩55,183 | ₩54,935 | ₩54,937 | -0.45% | 4.2천 |
|---|
| 2026.08.05 | ₩55,371 | ₩55,371 | ₩55,049 | ₩55,102 | -0.49% | 2.7천 |
|---|
| 2026.08.04 | ₩54,446 | ₩55,344 | ₩54,446 | ₩55,153 | +1.30% | 1.1만 |
|---|
| 2026.08.03 | ₩54,037 | ₩54,212 | ₩54,037 | ₩54,189 | +0.28% | 8.2천 |
|---|
| 2026.07.31 | ₩52,757 | ₩53,521 | ₩52,757 | ₩53,414 | +1.24% | 1.6만 |
|---|
| 2026.07.30 | ₩52,717 | ₩53,106 | ₩52,543 | ₩53,021 | +0.58% | 1.2만 |
|---|
| 2026.07.29 | ₩52,972 | ₩52,972 | ₩52,138 | ₩52,138 | -1.57% | 2.5만 |
|---|
| 2026.07.28 | ₩52,824 | ₩53,066 | ₩52,824 | ₩52,940 | +0.22% | 1만 |
|---|
| 2026.07.27 | ₩52,771 | ₩52,798 | ₩52,584 | ₩52,798 | +0.05% | 9.2천 |
|---|
| 2026.07.24 | ₩52,692 | ₩53,086 | ₩52,664 | ₩52,761 | +0.13% | 1.5만 |
|---|
| 2026.07.23 | ₩52,811 | ₩52,811 | ₩52,583 | ₩52,744 | -0.13% | 8.8천 |
|---|
| 2026.07.22 | ₩53,428 | ₩53,588 | ₩53,374 | ₩53,457 | +0.06% | 8.8천 |
|---|
| 2026.07.21 | ₩53,267 | ₩53,602 | ₩53,267 | ₩53,512 | +0.46% | 2.7만 |
|---|
| 2026.07.20 | ₩53,253 | ₩53,441 | ₩53,058 | ₩53,058 | -0.37% | 1.5만 |
|---|
| 2026.07.17 | ₩53,226 | ₩53,226 | ₩53,145 | ₩53,145 | -0.15% | 1.2천 |
|---|
| 2026.07.16 | ₩53,856 | ₩53,856 | ₩53,575 | ₩53,654 | -0.38% | 5.4천 |
|---|
| 2026.07.15 | ₩53,911 | ₩53,946 | ₩53,830 | ₩53,946 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩53,669 | ₩53,923 | ₩53,669 | ₩53,830 | +0.30% | 4.4천 |
|---|
| 2026.07.13 | ₩53,823 | ₩53,823 | ₩53,575 | ₩53,591 | -0.43% | 4.1천 |
|---|
| 2026.07.10 | ₩53,776 | ₩54,031 | ₩53,776 | ₩53,950 | +0.32% | 3.7천 |
|---|
| 2026.07.09 | ₩53,474 | ₩53,776 | ₩53,474 | ₩53,776 | +0.56% | 4.8천 |
|---|
| 2026.07.08 | ₩53,387 | ₩53,387 | ₩51,993 | ₩53,307 | -0.15% | 5.1천 |
|---|
| 2026.07.07 | ₩53,521 | ₩53,700 | ₩53,474 | ₩53,550 | +0.05% | 4.3천 |
|---|
| 2026.07.06 | ₩53,653 | ₩53,883 | ₩53,653 | ₩53,818 | +0.31% | 3.2천 |
|---|
| 2026.07.02 | ₩53,682 | ₩53,749 | ₩52,985 | ₩53,315 | -0.68% | 2.1천 |
|---|
| 2026.07.01 | ₩53,428 | ₩53,528 | ₩53,428 | ₩53,437 | +0.02% | 4.4천 |
|---|
| 2026.06.30 | ₩53,501 | ₩53,535 | ₩53,468 | ₩53,535 | +0.06% | 1.6천 |
|---|
| 2026.06.29 | ₩52,516 | ₩53,066 | ₩52,516 | ₩53,029 | +0.98% | 3.3천 |
|---|
| 2026.06.26 | ₩52,194 | ₩52,878 | ₩52,194 | ₩52,529 | +0.64% | 2만 |
|---|
| 2026.06.25 | ₩51,712 | ₩52,932 | ₩51,712 | ₩52,642 | +1.80% | 9.4천 |
|---|
| 2026.06.24 | ₩53,025 | ₩53,267 | ₩52,543 | ₩52,610 | -0.78% | 9.2천 |
|---|
| 2026.06.23 | ₩53,050 | ₩53,050 | ₩52,731 | ₩52,830 | -0.41% | 3.5천 |
|---|
| 2026.06.22 | ₩53,548 | ₩53,548 | ₩53,454 | ₩53,458 | -0.17% | 2.3천 |
|---|
| 2026.06.18 | ₩53,788 | ₩53,791 | ₩53,669 | ₩53,791 | +0.00% | 5.9천 |
|---|
| 2026.06.17 | ₩53,696 | ₩53,763 | ₩52,958 | ₩53,146 | -1.02% | 6.9천 |
|---|
| 2026.06.16 | ₩53,957 | ₩53,989 | ₩53,822 | ₩53,822 | -0.25% | 3천 |
|---|
| 2026.06.15 | ₩53,240 | ₩54,185 | ₩53,240 | ₩54,076 | +1.57% | 3.6천 |
|---|
| 2026.06.12 | ₩53,816 | ₩53,816 | ₩53,039 | ₩53,176 | -1.19% | 4.4천 |
|---|
| 2026.06.11 | ₩52,302 | ₩52,944 | ₩52,087 | ₩52,944 | +1.23% | 4.6천 |
|---|
| 2026.06.10 | ₩52,282 | ₩52,328 | ₩52,064 | ₩52,064 | -0.42% | 8.6천 |
|---|
| 2026.06.09 | ₩53,421 | ₩53,421 | ₩52,076 | ₩52,744 | -1.27% | 2.2만 |
|---|
| 2026.06.08 | ₩53,454 | ₩53,521 | ₩52,972 | ₩53,013 | -0.82% | 7.8천 |
|---|
| 2026.06.05 | ₩53,434 | ₩53,434 | ₩52,690 | ₩52,930 | -0.94% | 1.9만 |
|---|
| 2026.06.04 | ₩54,017 | ₩54,406 | ₩54,017 | ₩54,332 | +0.58% | 4.2만 |
|---|
| 2026.06.03 | ₩54,158 | ₩54,205 | ₩54,130 | ₩54,130 | -0.05% | 2천 |
|---|
| 2026.06.02 | ₩54,379 | ₩54,567 | ₩54,379 | ₩54,503 | +0.23% | 1.8천 |
|---|
| 2026.06.01 | ₩54,352 | ₩54,453 | ₩54,326 | ₩54,351 | -0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩54,265 | ₩54,379 | ₩54,165 | ₩54,257 | -0.01% | 5.8천 |
|---|
| 2026.05.28 | ₩53,816 | ₩54,178 | ₩53,816 | ₩54,117 | +0.56% | 3.1천 |
|---|
| 2026.05.27 | ₩53,789 | ₩53,830 | ₩53,777 | ₩53,777 | -0.02% | 1천 |
|---|
| 2026.05.26 | ₩53,843 | ₩53,903 | ₩53,670 | ₩53,795 | -0.09% | 2.6만 |
|---|
| 2026.05.22 | ₩53,481 | ₩53,481 | ₩53,438 | ₩53,438 | -0.08% | 1.2천 |
|---|
| 2026.05.21 | ₩52,847 | ₩53,310 | ₩52,838 | ₩53,198 | +0.66% | 5.2천 |
|---|
| 2026.05.20 | ₩52,985 | ₩53,119 | ₩52,932 | ₩52,985 | 0.00% | 30.6만 |
|---|
| 2026.05.19 | ₩52,389 | ₩52,670 | ₩52,389 | ₩52,465 | +0.15% | 5.9천 |
|---|
| 2026.05.18 | ₩52,664 | ₩52,814 | ₩52,503 | ₩52,814 | +0.29% | 5.7천 |
|---|
| 2026.05.15 | ₩53,159 | ₩53,159 | ₩52,891 | ₩52,905 | -0.48% | 6.9천 |
|---|
| 2026.05.14 | ₩53,468 | ₩53,615 | ₩53,186 | ₩53,574 | +0.20% | 1.4만 |
|---|
| 2026.05.13 | ₩52,918 | ₩53,334 | ₩52,918 | ₩53,170 | +0.48% | 9.9천 |
|---|
| 2026.05.12 | ₩52,637 | ₩52,849 | ₩52,416 | ₩52,849 | +0.40% | 4.1천 |
|---|
| 2026.05.11 | ₩52,851 | ₩53,106 | ₩52,851 | ₩52,921 | +0.13% | 3.6천 |
|---|
| 2026.05.08 | ₩52,657 | ₩52,905 | ₩52,637 | ₩52,894 | +0.45% | 9.7천 |
|---|
| 2026.05.07 | ₩52,556 | ₩52,556 | ₩52,208 | ₩52,374 | -0.35% | 7.3천 |
|---|
| 2026.05.06 | ₩52,181 | ₩52,633 | ₩52,181 | ₩52,633 | +0.87% | 5.6천 |
|---|
| 2026.05.05 | ₩51,672 | ₩51,980 | ₩51,672 | ₩51,847 | +0.34% | 2.9천 |
|---|
| 2026.05.04 | ₩51,598 | ₩51,725 | ₩51,270 | ₩51,426 | -0.33% | 1.1만 |
|---|
| 2026.05.01 | ₩51,653 | ₩51,653 | ₩51,653 | ₩51,653 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩50,854 | ₩51,487 | ₩50,854 | ₩51,487 | +1.24% | 9.7천 |
|---|
| 2026.04.29 | ₩50,841 | ₩50,894 | ₩50,720 | ₩50,893 | +0.10% | 6.4천 |
|---|
| 2026.04.28 | ₩50,934 | ₩50,944 | ₩50,901 | ₩50,944 | +0.02% | 4.7천 |
|---|
| 2026.04.27 | ₩51,189 | ₩51,283 | ₩51,068 | ₩51,224 | +0.07% | 7.8천 |
|---|
| 2026.04.24 | ₩50,304 | ₩51,158 | ₩50,304 | ₩51,158 | +1.70% | 3천 |
|---|
| 2026.04.23 | ₩50,914 | ₩50,921 | ₩50,546 | ₩50,745 | -0.33% | 1.3만 |
|---|
| 2026.04.22 | ₩50,532 | ₩50,951 | ₩50,532 | ₩50,951 | +0.83% | 1.5만 |
|---|
| 2026.04.21 | ₩50,934 | ₩50,934 | ₩50,445 | ₩50,445 | -0.96% | 3.4천 |
|---|
| 2026.04.20 | ₩50,707 | ₩50,760 | ₩50,666 | ₩50,759 | +0.10% | 4.9천 |
|---|
| 2026.04.17 | ₩50,371 | ₩50,934 | ₩50,371 | ₩50,881 | +1.01% | 1.1만 |
|---|
| 2026.04.16 | ₩50,211 | ₩50,331 | ₩50,090 | ₩50,302 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩49,829 | ₩50,200 | ₩49,795 | ₩50,200 | +0.75% | 4.8천 |
|---|
| 2026.04.14 | ₩49,473 | ₩50,244 | ₩49,473 | ₩49,835 | +0.73% | 2.9만 |
|---|
| 2026.04.13 | ₩48,747 | ₩49,219 | ₩48,696 | ₩49,219 | +0.97% | 2.8만 |
|---|
| 2026.04.10 | ₩48,823 | ₩48,823 | ₩48,589 | ₩48,622 | -0.41% | 2.5천 |
|---|
| 2026.04.09 | ₩48,697 | ₩48,730 | ₩48,683 | ₩48,695 | -0.01% | 5.5천 |
|---|
| 2026.04.08 | ₩48,736 | ₩48,736 | ₩48,535 | ₩48,636 | -0.21% | 1.2만 |
|---|
| 2026.04.07 | ₩48,495 | ₩48,696 | ₩48,495 | ₩48,595 | +0.21% | 5.4천 |
|---|
| 2026.04.06 | ₩48,535 | ₩48,736 | ₩48,535 | ₩48,636 | +0.21% | 3.7천 |
|---|
| 2026.04.02 | ₩48,254 | ₩48,723 | ₩48,254 | ₩48,622 | +0.76% | 9.4천 |
|---|
| 2026.04.01 | ₩48,669 | ₩48,669 | ₩48,595 | ₩48,595 | -0.15% | 2천 |
|---|
| 2026.03.31 | ₩48,669 | ₩48,669 | ₩48,582 | ₩48,582 | -0.18% | 1.1천 |
|---|
| 2026.03.30 | ₩50,409 | ₩50,409 | ₩48,502 | ₩48,502 | -3.78% | 1.5만 |
|---|
| 2026.03.27 | ₩48,361 | ₩48,522 | ₩48,361 | ₩48,495 | +0.28% | 2.4천 |
|---|
| 2026.03.26 | ₩48,495 | ₩48,549 | ₩48,482 | ₩48,549 | +0.11% | 8.5만 |
|---|
| 2026.03.25 | ₩48,629 | ₩48,656 | ₩48,504 | ₩48,511 | -0.24% | 5.9천 |
|---|
| 2026.03.24 | ₩48,039 | ₩48,468 | ₩48,026 | ₩48,213 | +0.36% | 9.1천 |
|---|
| 2026.03.23 | ₩48,750 | ₩48,937 | ₩48,415 | ₩48,428 | -0.66% | 9.7천 |
|---|
| 2026.03.20 | ₩48,495 | ₩48,495 | ₩47,827 | ₩47,852 | -1.33% | 2.5천 |
|---|
| 2026.03.19 | ₩48,388 | ₩48,683 | ₩48,133 | ₩48,133 | -0.53% | 5.5천 |
|---|
| 2026.03.18 | ₩49,299 | ₩49,299 | ₩48,736 | ₩48,803 | -1.01% | 7.1천 |
|---|
| 2026.03.17 | ₩49,621 | ₩49,701 | ₩49,433 | ₩49,433 | -0.38% | 7.1천 |
|---|
| 2026.03.16 | ₩49,319 | ₩49,393 | ₩49,272 | ₩49,286 | -0.07% | 6.8천 |
|---|
| 2026.03.13 | ₩49,045 | ₩49,045 | ₩48,723 | ₩48,817 | -0.46% | 9.3천 |
|---|
| 2026.03.12 | ₩49,366 | ₩49,366 | ₩49,058 | ₩49,058 | -0.62% | 6.8천 |
|---|
| 2026.03.11 | ₩49,286 | ₩49,983 | ₩49,286 | ₩49,854 | +1.15% | 1.3만 |
|---|
| 2026.03.10 | ₩49,768 | ₩50,050 | ₩49,768 | ₩49,867 | +0.20% | 2.4천 |
|---|
| 2026.03.09 | ₩48,857 | ₩49,976 | ₩48,830 | ₩49,969 | +2.28% | 2.1만 |
|---|
| 2026.03.06 | ₩49,581 | ₩49,795 | ₩49,460 | ₩49,574 | -0.01% | 8.3천 |
|---|
| 2026.03.05 | ₩50,371 | ₩50,371 | ₩49,882 | ₩50,251 | -0.24% | 2.2만 |
|---|
| 2026.03.04 | ₩50,211 | ₩50,626 | ₩50,103 | ₩50,492 | +0.56% | 15만 |
|---|
| 2026.03.03 | ₩49,728 | ₩50,278 | ₩49,728 | ₩50,103 | +0.75% | 7.8천 |
|---|
| 2026.03.02 | ₩50,251 | ₩50,760 | ₩50,251 | ₩50,573 | +0.64% | 4천 |
|---|
| 2026.02.27 | ₩50,358 | ₩50,514 | ₩50,157 | ₩50,514 | +0.31% | 6.2천 |
|---|
| 2026.02.26 | ₩50,881 | ₩50,881 | ₩50,237 | ₩50,780 | -0.20% | 1.4만 |
|---|
| 2026.02.25 | ₩50,955 | ₩51,095 | ₩49,809 | ₩51,075 | +0.24% | 4천 |
|---|
| 2026.02.24 | ₩50,291 | ₩50,666 | ₩50,291 | ₩50,633 | +0.68% | 3천 |
|---|
| 2026.02.23 | ₩50,559 | ₩50,559 | ₩50,090 | ₩50,197 | -0.72% | 2.7만 |
|---|
| 2026.02.20 | ₩50,412 | ₩50,800 | ₩50,275 | ₩50,756 | +0.68% | 2.7천 |
|---|
| 2026.02.19 | ₩50,358 | ₩50,504 | ₩50,264 | ₩50,409 | +0.10% | 3.7천 |
|---|
| 2026.02.18 | ₩49,742 | ₩50,707 | ₩49,742 | ₩50,524 | +1.57% | 8.9천 |
|---|
| 2026.02.17 | ₩49,406 | ₩50,452 | ₩49,406 | ₩50,318 | +1.84% | 2.2만 |
|---|
| 2026.02.13 | ₩50,304 | ₩50,385 | ₩50,128 | ₩50,184 | -0.24% | 2.4천 |
|---|
| 2026.02.12 | ₩50,975 | ₩51,059 | ₩50,144 | ₩50,144 | -1.63% | 8.7만 |
|---|
| 2026.02.11 | ₩51,296 | ₩51,296 | ₩50,988 | ₩51,018 | -0.54% | 5.8천 |
|---|
| 2026.02.10 | ₩51,152 | ₩51,397 | ₩50,992 | ₩50,992 | -0.31% | 2만 |
|---|
| 2026.02.09 | ₩50,869 | ₩51,296 | ₩50,869 | ₩51,178 | +0.61% | 1.1만 |
|---|
| 2026.02.06 | ₩50,409 | ₩50,914 | ₩50,409 | ₩50,854 | +0.88% | 8.8천 |
|---|
| 2026.02.05 | ₩49,902 | ₩49,943 | ₩49,851 | ₩49,851 | -0.10% | 1천 |
|---|
| 2026.02.04 | ₩50,626 | ₩50,670 | ₩50,465 | ₩50,479 | -0.29% | 8천 |
|---|
| 2026.02.03 | ₩51,055 | ₩51,055 | ₩50,539 | ₩50,806 | -0.49% | 1.9천 |
|---|
| 2026.02.02 | ₩53,521 | ₩53,521 | ₩51,082 | ₩51,270 | -4.21% | 3.8천 |
|---|
| 2026.01.30 | ₩51,035 | ₩51,035 | ₩50,988 | ₩50,988 | -0.09% | 400 |
|---|
| 2026.01.29 | ₩51,203 | ₩51,233 | ₩50,680 | ₩51,233 | +0.06% | 2.4천 |
|---|
| 2026.01.28 | ₩51,310 | ₩51,417 | ₩51,310 | ₩51,370 | +0.12% | 4.6천 |
|---|
| 2026.01.27 | ₩51,189 | ₩51,404 | ₩51,189 | ₩51,369 | +0.35% | 3.1천 |
|---|
| 2026.01.26 | ₩51,109 | ₩51,229 | ₩51,109 | ₩51,156 | +0.09% | 1.3천 |
|---|
| 2026.01.23 | ₩50,826 | ₩50,961 | ₩50,814 | ₩50,879 | +0.11% | 7.4천 |
|---|
| 2026.01.22 | ₩50,867 | ₩50,988 | ₩50,865 | ₩50,865 | -0.01% | 4천 |
|---|
| 2026.01.21 | ₩50,144 | ₩50,626 | ₩50,144 | ₩50,582 | +0.87% | 3.1천 |
|---|
| 2026.01.20 | ₩50,532 | ₩50,573 | ₩50,023 | ₩50,023 | -1.01% | 9.2천 |
|---|
| 2026.01.16 | ₩51,176 | ₩51,216 | ₩51,115 | ₩51,115 | -0.12% | 3천 |
|---|
| 2026.01.15 | ₩51,270 | ₩51,323 | ₩51,095 | ₩51,135 | -0.26% | 2.1천 |
|---|
| 2026.01.14 | ₩50,948 | ₩51,023 | ₩50,693 | ₩50,980 | +0.06% | 1.5만 |
|---|
| 2026.01.13 | ₩51,417 | ₩51,417 | ₩51,176 | ₩51,276 | -0.27% | 1.4만 |
|---|
| 2026.01.12 | ₩51,243 | ₩51,422 | ₩51,216 | ₩51,377 | +0.26% | 1.1만 |
|---|
| 2026.01.09 | ₩51,135 | ₩51,350 | ₩51,135 | ₩51,306 | +0.33% | 2.5천 |
|---|
| 2026.01.08 | ₩50,733 | ₩50,972 | ₩50,733 | ₩50,972 | +0.47% | 9.2천 |
|---|
| 2026.01.07 | ₩51,337 | ₩51,337 | ₩50,988 | ₩50,988 | -0.68% | 1.3만 |
|---|
| 2026.01.06 | ₩50,908 | ₩51,203 | ₩50,908 | ₩51,203 | +0.58% | 4천 |
|---|
| 2026.01.05 | ₩50,921 | ₩50,934 | ₩50,814 | ₩50,814 | -0.21% | 5.5천 |
|---|
| 2026.01.02 | ₩50,526 | ₩50,599 | ₩50,331 | ₩50,464 | -0.12% | 3.8천 |
|---|
| 2025.12.31 | ₩50,613 | ₩50,680 | ₩50,439 | ₩50,439 | -0.34% | 4.9천 |
|---|
| 2025.12.30 | ₩50,760 | ₩50,833 | ₩50,760 | ₩50,760 | 0.00% | 1.6천 |
|---|
| 2025.12.29 | ₩51,310 | ₩51,337 | ₩51,256 | ₩51,296 | -0.03% | 3.6천 |
|---|
| 2025.12.26 | ₩51,591 | ₩51,591 | ₩51,457 | ₩51,497 | -0.18% | 2.5천 |
|---|
| 2025.12.24 | ₩51,417 | ₩51,518 | ₩51,363 | ₩51,509 | +0.18% | 3.2천 |
|---|
| 2025.12.23 | ₩51,162 | ₩51,350 | ₩51,048 | ₩51,350 | +0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩51,082 | ₩51,122 | ₩51,068 | ₩51,090 | +0.02% | 3천 |
|---|
| 2025.12.19 | ₩50,774 | ₩50,814 | ₩50,747 | ₩50,751 | -0.04% | 1.4만 |
|---|
| 2025.12.18 | ₩50,304 | ₩50,599 | ₩50,264 | ₩50,371 | +0.13% | 1.1만 |
|---|
| 2025.12.17 | ₩50,425 | ₩50,425 | ₩49,929 | ₩49,943 | -0.96% | 1만 |
|---|
| 2025.12.16 | ₩50,425 | ₩50,586 | ₩50,371 | ₩50,452 | +0.05% | 8.1천 |
|---|
| 2025.12.15 | ₩50,519 | ₩50,666 | ₩50,519 | ₩50,666 | +0.29% | 4.5천 |
|---|
| 2025.12.12 | ₩50,546 | ₩51,216 | ₩50,546 | ₩50,733 | +0.37% | 1만 |
|---|
| 2025.12.11 | ₩50,854 | ₩51,296 | ₩50,854 | ₩51,296 | +0.87% | 1.3만 |
|---|
| 2025.12.10 | ₩50,747 | ₩51,243 | ₩50,747 | ₩51,188 | +0.87% | 1.2만 |
|---|
| 2025.12.09 | ₩50,975 | ₩50,975 | ₩50,815 | ₩50,815 | -0.31% | 6.6천 |
|---|
| 2025.12.08 | ₩50,968 | ₩50,968 | ₩50,759 | ₩50,819 | -0.29% | 3.6천 |
|---|
| 2025.12.05 | ₩51,109 | ₩51,189 | ₩51,015 | ₩51,015 | -0.18% | 2.8천 |
|---|
| 2025.12.04 | ₩50,800 | ₩50,908 | ₩50,787 | ₩50,902 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩50,693 | ₩50,948 | ₩50,693 | ₩50,892 | +0.39% | 4.6천 |
|---|
| 2025.12.02 | ₩50,747 | ₩50,774 | ₩50,707 | ₩50,720 | -0.05% | 1.1천 |
|---|
| 2025.12.01 | ₩50,653 | ₩50,827 | ₩50,585 | ₩50,585 | -0.13% | 3.4천 |
|---|
| 2025.11.28 | ₩50,751 | ₩50,881 | ₩50,751 | ₩50,881 | +0.26% | 1.1천 |
|---|
| 2025.11.26 | ₩50,412 | ₩50,719 | ₩50,412 | ₩50,607 | +0.39% | 1.6천 |
|---|
| 2025.11.25 | ₩49,715 | ₩50,271 | ₩49,634 | ₩50,264 | +1.11% | 6.1천 |
|---|
| 2025.11.24 | ₩49,473 | ₩49,779 | ₩49,406 | ₩49,779 | +0.62% | 1.5만 |
|---|
| 2025.11.21 | ₩48,575 | ₩49,339 | ₩48,575 | ₩48,991 | +0.86% | 3.9천 |
|---|
| 2025.11.20 | ₩50,103 | ₩50,103 | ₩48,482 | ₩48,535 | -3.13% | 4.8천 |
|---|
| 2025.11.19 | ₩49,085 | ₩49,326 | ₩49,058 | ₩49,326 | +0.49% | 8.8천 |
|---|
| 2025.11.18 | ₩49,366 | ₩49,410 | ₩49,085 | ₩49,085 | -0.57% | 2천 |
|---|
| 2025.11.17 | ₩49,996 | ₩50,090 | ₩49,460 | ₩49,527 | -0.94% | 9.2천 |
|---|
| 2025.11.14 | ₩49,648 | ₩50,224 | ₩49,648 | ₩49,953 | +0.62% | 2.4만 |
|---|
| 2025.11.13 | ₩50,506 | ₩50,506 | ₩49,957 | ₩49,957 | -1.09% | 8.6천 |
|---|
| 2025.11.12 | ₩50,800 | ₩50,867 | ₩50,800 | ₩50,861 | +0.12% | 5.5천 |
|---|
| 2025.11.11 | ₩50,680 | ₩50,921 | ₩50,585 | ₩50,841 | +0.32% | 9.5천 |
|---|
| 2025.11.10 | ₩50,546 | ₩50,759 | ₩50,304 | ₩50,759 | +0.42% | 4.8천 |
|---|
| 2025.11.07 | ₩49,353 | ₩49,937 | ₩49,353 | ₩49,937 | +1.18% | 4.9천 |
|---|
| 2025.11.06 | ₩50,278 | ₩50,278 | ₩49,862 | ₩49,862 | -0.83% | 2.8천 |
|---|
| 2025.11.05 | ₩50,439 | ₩50,697 | ₩50,439 | ₩50,452 | +0.03% | 9천 |
|---|
| 2025.11.04 | ₩50,291 | ₩50,519 | ₩50,264 | ₩50,264 | -0.05% | 9.8천 |
|---|
| 2025.11.03 | ₩50,841 | ₩50,941 | ₩50,841 | ₩50,881 | +0.08% | 7.2천 |
|---|
| 2025.10.31 | ₩51,001 | ₩51,068 | ₩50,827 | ₩50,892 | -0.22% | 1.5만 |
|---|
| 2025.10.30 | ₩50,901 | ₩50,901 | ₩50,653 | ₩50,653 | -0.49% | 8천 |
|---|
| 2025.10.29 | ₩51,068 | ₩51,189 | ₩50,995 | ₩51,189 | +0.24% | 3.6천 |
|---|
| 2025.10.28 | ₩51,109 | ₩51,300 | ₩51,109 | ₩51,223 | +0.22% | 2.3천 |
|---|
| 2025.10.27 | ₩50,988 | ₩51,097 | ₩50,934 | ₩51,097 | +0.21% | 5천 |
|---|
| 2025.10.24 | ₩50,412 | ₩50,599 | ₩50,412 | ₩50,492 | +0.16% | 7.2천 |
|---|
| 2025.10.23 | ₩49,755 | ₩50,117 | ₩49,755 | ₩50,077 | +0.65% | 2.7천 |
|---|
| 2025.10.22 | ₩50,090 | ₩50,090 | ₩49,567 | ₩49,755 | -0.67% | 5천 |
|---|
| 2025.10.21 | ₩50,010 | ₩50,103 | ₩49,996 | ₩50,077 | +0.13% | 4.2천 |
|---|
| 2025.10.20 | ₩49,835 | ₩50,070 | ₩49,835 | ₩50,054 | +0.44% | 1.8천 |
|---|
| 2025.10.17 | ₩49,299 | ₩49,577 | ₩49,165 | ₩49,514 | +0.44% | 1.9천 |
|---|
| 2025.10.16 | ₩49,809 | ₩49,822 | ₩48,977 | ₩49,248 | -1.12% | 3.5천 |
|---|
| 2025.10.15 | ₩49,540 | ₩49,943 | ₩49,514 | ₩49,526 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩48,790 | ₩49,628 | ₩48,790 | ₩49,372 | +1.19% | 5.4천 |
|---|
| 2025.10.13 | ₩49,427 | ₩49,527 | ₩49,406 | ₩49,463 | +0.07% | 7.5천 |
|---|
| 2025.10.10 | ₩49,969 | ₩49,969 | ₩48,707 | ₩48,707 | -2.53% | 1.8천 |
|---|