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 | ₩55,970 | ₩55,970 | ₩55,824 | ₩55,924 | -0.08% | 2.4천 |
| 2026.10.08 | ₩56,494 | ₩56,494 | ₩55,381 | ₩55,554 | -1.66% | 2.1천 |
| 2026.10.07 | ₩55,636 | ₩55,891 | ₩55,636 | ₩55,842 | +0.37% | 3.1천 |
| 2026.10.06 | ₩55,824 | ₩56,128 | ₩55,824 | ₩55,978 | +0.28% | 6.7천 |
| 2026.10.05 | ₩55,594 | ₩55,743 | ₩55,594 | ₩55,628 | +0.06% | 2.2천 |
| 2026.10.02 | ₩55,253 | ₩55,264 | ₩55,227 | ₩55,264 | +0.02% | 2.1천 |
| 2026.10.01 | ₩54,945 | ₩54,945 | ₩54,854 | ₩54,854 | -0.17% | 400 |
| 2026.09.30 | ₩55,184 | ₩55,184 | ₩54,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,831 |
| -0.64% |
| 1.1천 |
| 2026.09.29 | ₩54,844 | ₩54,898 | ₩54,683 | ₩54,791 | -0.10% | 2만 |
|---|
| 2026.09.28 | ₩55,019 | ₩55,166 | ₩54,884 | ₩54,946 | -0.13% | 1.9만 |
|---|
| 2026.09.25 | ₩55,173 | ₩55,418 | ₩55,173 | ₩55,418 | +0.44% | 700 |
|---|
| 2026.09.24 | ₩55,072 | ₩55,233 | ₩55,059 | ₩55,150 | +0.14% | 4.2천 |
|---|
| 2026.09.23 | ₩55,374 | ₩55,374 | ₩55,072 | ₩55,115 | -0.47% | 5.2천 |
|---|
| 2026.09.22 | ₩55,502 | ₩55,730 | ₩55,502 | ₩55,586 | +0.15% | 3.5천 |
|---|
| 2026.09.21 | ₩55,810 | ₩55,810 | ₩55,045 | ₩55,569 | -0.43% | 6.2천 |
|---|
| 2026.09.18 | ₩54,596 | ₩54,693 | ₩54,596 | ₩54,693 | +0.18% | 2천 |
|---|
| 2026.09.17 | ₩54,522 | ₩54,723 | ₩54,522 | ₩54,656 | +0.25% | 2.7천 |
|---|
| 2026.09.16 | ₩54,422 | ₩54,556 | ₩53,744 | ₩53,998 | -0.78% | 6.9천 |
|---|
| 2026.09.15 | ₩54,401 | ₩54,401 | ₩54,106 | ₩54,194 | -0.38% | 5.4천 |
|---|
| 2026.09.14 | ₩54,549 | ₩54,576 | ₩54,494 | ₩54,494 | -0.10% | 1.6천 |
|---|
| 2026.09.11 | ₩54,804 | ₩54,871 | ₩54,683 | ₩54,750 | -0.10% | 8.8천 |
|---|
| 2026.09.10 | ₩54,261 | ₩54,312 | ₩54,173 | ₩54,173 | -0.16% | 3.3천 |
|---|
| 2026.09.09 | ₩54,791 | ₩54,791 | ₩54,549 | ₩54,607 | -0.34% | 1.8천 |
|---|
| 2026.09.08 | ₩55,009 | ₩55,113 | ₩54,844 | ₩54,854 | -0.28% | 5.2천 |
|---|
| 2026.09.04 | ₩55,334 | ₩55,334 | ₩55,139 | ₩55,165 | -0.31% | 900 |
|---|
| 2026.09.03 | ₩55,012 | ₩55,475 | ₩55,012 | ₩55,354 | +0.62% | 1.7천 |
|---|
| 2026.09.02 | ₩54,744 | ₩54,831 | ₩54,656 | ₩54,744 | 0.00% | 1.2천 |
|---|
| 2026.09.01 | ₩54,587 | ₩54,616 | ₩54,401 | ₩54,471 | -0.21% | 2.4천 |
|---|
| 2026.08.31 | ₩54,723 | ₩54,953 | ₩54,723 | ₩54,953 | +0.42% | 9.9천 |
|---|
| 2026.08.28 | ₩54,938 | ₩55,106 | ₩54,938 | ₩55,106 | +0.31% | 4.3천 |
|---|
| 2026.08.27 | ₩55,072 | ₩55,287 | ₩55,045 | ₩55,233 | +0.29% | 9천 |
|---|
| 2026.08.26 | ₩54,817 | ₩54,945 | ₩54,804 | ₩54,866 | +0.09% | 4천 |
|---|
| 2026.08.25 | ₩54,931 | ₩54,978 | ₩54,683 | ₩54,878 | -0.10% | 1.4만 |
|---|
| 2026.08.24 | ₩54,817 | ₩54,858 | ₩54,658 | ₩54,693 | -0.23% | 2.4천 |
|---|
| 2026.08.21 | ₩54,750 | ₩55,044 | ₩54,750 | ₩54,871 | +0.22% | 3.1천 |
|---|
| 2026.08.20 | ₩54,898 | ₩54,898 | ₩54,607 | ₩54,607 | -0.53% | 6.5천 |
|---|
| 2026.08.19 | ₩55,072 | ₩55,233 | ₩55,045 | ₩55,058 | -0.03% | 1.2만 |
|---|
| 2026.08.18 | ₩55,059 | ₩55,113 | ₩54,952 | ₩54,992 | -0.12% | 6.6천 |
|---|
| 2026.08.17 | ₩55,488 | ₩55,488 | ₩55,414 | ₩55,414 | -0.13% | 3.4천 |
|---|
| 2026.08.14 | ₩55,602 | ₩55,656 | ₩55,531 | ₩55,616 | +0.02% | 7.2천 |
|---|
| 2026.08.13 | ₩55,832 | ₩55,832 | ₩55,602 | ₩55,716 | -0.21% | 1.6천 |
|---|
| 2026.08.12 | ₩55,247 | ₩55,408 | ₩55,247 | ₩55,335 | +0.16% | 1.9천 |
|---|
| 2026.08.11 | ₩55,206 | ₩55,206 | ₩55,126 | ₩55,177 | -0.05% | 5.2천 |
|---|
| 2026.08.10 | ₩55,339 | ₩55,339 | ₩55,260 | ₩55,329 | -0.02% | 1천 |
|---|
| 2026.08.07 | ₩55,247 | ₩55,408 | ₩55,220 | ₩55,366 | +0.22% | 3.3천 |
|---|
| 2026.08.06 | ₩55,233 | ₩55,233 | ₩54,985 | ₩54,986 | -0.45% | 4.2천 |
|---|
| 2026.08.05 | ₩55,421 | ₩55,421 | ₩55,099 | ₩55,151 | -0.49% | 2.7천 |
|---|
| 2026.08.04 | ₩54,495 | ₩55,394 | ₩54,495 | ₩55,202 | +1.30% | 1.1만 |
|---|
| 2026.08.03 | ₩54,086 | ₩54,261 | ₩54,086 | ₩54,238 | +0.28% | 8.2천 |
|---|
| 2026.07.31 | ₩52,805 | ₩53,570 | ₩52,805 | ₩53,462 | +1.24% | 1.6만 |
|---|
| 2026.07.30 | ₩52,765 | ₩53,154 | ₩52,590 | ₩53,069 | +0.58% | 1.2만 |
|---|
| 2026.07.29 | ₩53,020 | ₩53,020 | ₩52,185 | ₩52,185 | -1.57% | 2.5만 |
|---|
| 2026.07.28 | ₩52,872 | ₩53,114 | ₩52,872 | ₩52,987 | +0.22% | 1만 |
|---|
| 2026.07.27 | ₩52,818 | ₩52,845 | ₩52,632 | ₩52,845 | +0.05% | 9.2천 |
|---|
| 2026.07.24 | ₩52,739 | ₩53,134 | ₩52,711 | ₩52,809 | +0.13% | 1.5만 |
|---|
| 2026.07.23 | ₩52,859 | ₩52,859 | ₩52,631 | ₩52,792 | -0.13% | 8.8천 |
|---|
| 2026.07.22 | ₩53,476 | ₩53,637 | ₩53,422 | ₩53,505 | +0.06% | 8.8천 |
|---|
| 2026.07.21 | ₩53,315 | ₩53,650 | ₩53,315 | ₩53,560 | +0.46% | 2.7만 |
|---|
| 2026.07.20 | ₩53,301 | ₩53,489 | ₩53,105 | ₩53,105 | -0.37% | 1.5만 |
|---|
| 2026.07.17 | ₩53,275 | ₩53,275 | ₩53,193 | ₩53,193 | -0.15% | 1.2천 |
|---|
| 2026.07.16 | ₩53,905 | ₩53,905 | ₩53,623 | ₩53,703 | -0.38% | 5.4천 |
|---|
| 2026.07.15 | ₩53,960 | ₩53,995 | ₩53,878 | ₩53,995 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩53,717 | ₩53,972 | ₩53,717 | ₩53,878 | +0.30% | 4.4천 |
|---|
| 2026.07.13 | ₩53,872 | ₩53,872 | ₩53,623 | ₩53,639 | -0.43% | 4.1천 |
|---|
| 2026.07.10 | ₩53,825 | ₩54,079 | ₩53,825 | ₩53,999 | +0.32% | 3.7천 |
|---|
| 2026.07.09 | ₩53,523 | ₩53,825 | ₩53,523 | ₩53,825 | +0.56% | 4.8천 |
|---|
| 2026.07.08 | ₩53,436 | ₩53,436 | ₩52,040 | ₩53,355 | -0.15% | 5.1천 |
|---|
| 2026.07.07 | ₩53,570 | ₩53,748 | ₩53,523 | ₩53,598 | +0.05% | 4.3천 |
|---|
| 2026.07.06 | ₩53,701 | ₩53,932 | ₩53,701 | ₩53,866 | +0.31% | 3.2천 |
|---|
| 2026.07.02 | ₩53,731 | ₩53,798 | ₩53,033 | ₩53,363 | -0.68% | 2.1천 |
|---|
| 2026.07.01 | ₩53,476 | ₩53,576 | ₩53,476 | ₩53,485 | +0.02% | 4.4천 |
|---|
| 2026.06.30 | ₩53,550 | ₩53,583 | ₩53,516 | ₩53,583 | +0.06% | 1.6천 |
|---|
| 2026.06.29 | ₩52,563 | ₩53,114 | ₩52,563 | ₩53,077 | +0.98% | 3.3천 |
|---|
| 2026.06.26 | ₩52,242 | ₩52,926 | ₩52,242 | ₩52,577 | +0.64% | 2만 |
|---|
| 2026.06.25 | ₩51,759 | ₩52,979 | ₩51,759 | ₩52,690 | +1.80% | 9.4천 |
|---|
| 2026.06.24 | ₩53,073 | ₩53,315 | ₩52,590 | ₩52,657 | -0.78% | 9.2천 |
|---|
| 2026.06.23 | ₩53,097 | ₩53,097 | ₩52,778 | ₩52,877 | -0.41% | 3.5천 |
|---|
| 2026.06.22 | ₩53,597 | ₩53,597 | ₩53,503 | ₩53,507 | -0.17% | 2.3천 |
|---|
| 2026.06.18 | ₩53,837 | ₩53,839 | ₩53,717 | ₩53,839 | +0.00% | 5.9천 |
|---|
| 2026.06.17 | ₩53,744 | ₩53,811 | ₩53,006 | ₩53,194 | -1.02% | 6.9천 |
|---|
| 2026.06.16 | ₩54,006 | ₩54,038 | ₩53,870 | ₩53,870 | -0.25% | 3천 |
|---|
| 2026.06.15 | ₩53,288 | ₩54,234 | ₩53,288 | ₩54,125 | +1.57% | 3.6천 |
|---|
| 2026.06.12 | ₩53,865 | ₩53,865 | ₩53,087 | ₩53,224 | -1.19% | 4.4천 |
|---|
| 2026.06.11 | ₩52,349 | ₩52,991 | ₩52,134 | ₩52,991 | +1.23% | 4.6천 |
|---|
| 2026.06.10 | ₩52,329 | ₩52,376 | ₩52,111 | ₩52,111 | -0.42% | 8.6천 |
|---|
| 2026.06.09 | ₩53,469 | ₩53,469 | ₩52,123 | ₩52,792 | -1.27% | 2.2만 |
|---|
| 2026.06.08 | ₩53,503 | ₩53,570 | ₩53,020 | ₩53,061 | -0.82% | 7.8천 |
|---|
| 2026.06.05 | ₩53,482 | ₩53,482 | ₩52,738 | ₩52,978 | -0.94% | 1.9만 |
|---|
| 2026.06.04 | ₩54,066 | ₩54,455 | ₩54,066 | ₩54,381 | +0.58% | 4.2만 |
|---|
| 2026.06.03 | ₩54,207 | ₩54,254 | ₩54,179 | ₩54,179 | -0.05% | 2천 |
|---|
| 2026.06.02 | ₩54,428 | ₩54,616 | ₩54,428 | ₩54,552 | +0.23% | 1.8천 |
|---|
| 2026.06.01 | ₩54,401 | ₩54,502 | ₩54,375 | ₩54,400 | -0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩54,314 | ₩54,428 | ₩54,214 | ₩54,306 | -0.01% | 5.8천 |
|---|
| 2026.05.28 | ₩53,865 | ₩54,227 | ₩53,865 | ₩54,165 | +0.56% | 3.1천 |
|---|
| 2026.05.27 | ₩53,838 | ₩53,878 | ₩53,826 | ₩53,826 | -0.02% | 1천 |
|---|
| 2026.05.26 | ₩53,892 | ₩53,952 | ₩53,719 | ₩53,843 | -0.09% | 2.6만 |
|---|
| 2026.05.22 | ₩53,529 | ₩53,529 | ₩53,487 | ₩53,487 | -0.08% | 1.2천 |
|---|
| 2026.05.21 | ₩52,895 | ₩53,358 | ₩52,885 | ₩53,246 | +0.66% | 5.2천 |
|---|
| 2026.05.20 | ₩53,033 | ₩53,167 | ₩52,979 | ₩53,033 | 0.00% | 30.6만 |
|---|
| 2026.05.19 | ₩52,436 | ₩52,718 | ₩52,436 | ₩52,513 | +0.15% | 5.9천 |
|---|
| 2026.05.18 | ₩52,711 | ₩52,861 | ₩52,550 | ₩52,861 | +0.29% | 5.7천 |
|---|
| 2026.05.15 | ₩53,207 | ₩53,207 | ₩52,939 | ₩52,953 | -0.48% | 6.9천 |
|---|
| 2026.05.14 | ₩53,516 | ₩53,664 | ₩53,234 | ₩53,622 | +0.20% | 1.4만 |
|---|
| 2026.05.13 | ₩52,966 | ₩53,382 | ₩52,966 | ₩53,218 | +0.48% | 9.9천 |
|---|
| 2026.05.12 | ₩52,684 | ₩52,896 | ₩52,463 | ₩52,896 | +0.40% | 4.1천 |
|---|
| 2026.05.11 | ₩52,899 | ₩53,154 | ₩52,899 | ₩52,969 | +0.13% | 3.6천 |
|---|
| 2026.05.08 | ₩52,704 | ₩52,953 | ₩52,684 | ₩52,942 | +0.45% | 9.7천 |
|---|
| 2026.05.07 | ₩52,604 | ₩52,604 | ₩52,255 | ₩52,421 | -0.35% | 7.3천 |
|---|
| 2026.05.06 | ₩52,228 | ₩52,680 | ₩52,228 | ₩52,680 | +0.87% | 5.6천 |
|---|
| 2026.05.05 | ₩51,718 | ₩52,027 | ₩51,718 | ₩51,894 | +0.34% | 2.9천 |
|---|
| 2026.05.04 | ₩51,645 | ₩51,772 | ₩51,316 | ₩51,473 | -0.33% | 1.1만 |
|---|
| 2026.05.01 | ₩51,700 | ₩51,700 | ₩51,700 | ₩51,700 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩50,900 | ₩51,533 | ₩50,900 | ₩51,533 | +1.24% | 9.7천 |
|---|
| 2026.04.29 | ₩50,887 | ₩50,940 | ₩50,766 | ₩50,939 | +0.10% | 6.4천 |
|---|
| 2026.04.28 | ₩50,980 | ₩50,990 | ₩50,947 | ₩50,990 | +0.02% | 4.7천 |
|---|
| 2026.04.27 | ₩51,235 | ₩51,329 | ₩51,115 | ₩51,270 | +0.07% | 7.8천 |
|---|
| 2026.04.24 | ₩50,350 | ₩51,204 | ₩50,350 | ₩51,204 | +1.70% | 3천 |
|---|
| 2026.04.23 | ₩50,960 | ₩50,967 | ₩50,591 | ₩50,791 | -0.33% | 1.3만 |
|---|
| 2026.04.22 | ₩50,578 | ₩50,997 | ₩50,578 | ₩50,997 | +0.83% | 1.5만 |
|---|
| 2026.04.21 | ₩50,980 | ₩50,980 | ₩50,491 | ₩50,491 | -0.96% | 3.4천 |
|---|
| 2026.04.20 | ₩50,752 | ₩50,806 | ₩50,712 | ₩50,805 | +0.10% | 4.9천 |
|---|
| 2026.04.17 | ₩50,417 | ₩50,980 | ₩50,417 | ₩50,927 | +1.01% | 1.1만 |
|---|
| 2026.04.16 | ₩50,256 | ₩50,377 | ₩50,135 | ₩50,347 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩49,874 | ₩50,245 | ₩49,840 | ₩50,245 | +0.75% | 4.8천 |
|---|
| 2026.04.14 | ₩49,518 | ₩50,290 | ₩49,518 | ₩49,880 | +0.73% | 2.9만 |
|---|
| 2026.04.13 | ₩48,791 | ₩49,263 | ₩48,740 | ₩49,263 | +0.97% | 2.8만 |
|---|
| 2026.04.10 | ₩48,867 | ₩48,867 | ₩48,633 | ₩48,666 | -0.41% | 2.5천 |
|---|
| 2026.04.09 | ₩48,741 | ₩48,774 | ₩48,727 | ₩48,739 | -0.01% | 5.5천 |
|---|
| 2026.04.08 | ₩48,780 | ₩48,780 | ₩48,579 | ₩48,680 | -0.21% | 1.2만 |
|---|
| 2026.04.07 | ₩48,539 | ₩48,740 | ₩48,539 | ₩48,639 | +0.21% | 5.4천 |
|---|
| 2026.04.06 | ₩48,579 | ₩48,780 | ₩48,579 | ₩48,680 | +0.21% | 3.7천 |
|---|
| 2026.04.02 | ₩48,297 | ₩48,767 | ₩48,297 | ₩48,666 | +0.76% | 9.4천 |
|---|
| 2026.04.01 | ₩48,713 | ₩48,713 | ₩48,639 | ₩48,639 | -0.15% | 2천 |
|---|
| 2026.03.31 | ₩48,713 | ₩48,713 | ₩48,626 | ₩48,626 | -0.18% | 1.1천 |
|---|
| 2026.03.30 | ₩50,455 | ₩50,455 | ₩48,545 | ₩48,545 | -3.78% | 1.5만 |
|---|
| 2026.03.27 | ₩48,405 | ₩48,566 | ₩48,405 | ₩48,539 | +0.28% | 2.4천 |
|---|
| 2026.03.26 | ₩48,539 | ₩48,592 | ₩48,525 | ₩48,592 | +0.11% | 8.5만 |
|---|
| 2026.03.25 | ₩48,673 | ₩48,700 | ₩48,548 | ₩48,555 | -0.24% | 5.9천 |
|---|
| 2026.03.24 | ₩48,083 | ₩48,512 | ₩48,069 | ₩48,257 | +0.36% | 9.1천 |
|---|
| 2026.03.23 | ₩48,794 | ₩48,981 | ₩48,458 | ₩48,472 | -0.66% | 9.7천 |
|---|
| 2026.03.20 | ₩48,539 | ₩48,539 | ₩47,871 | ₩47,895 | -1.33% | 2.5천 |
|---|
| 2026.03.19 | ₩48,431 | ₩48,727 | ₩48,176 | ₩48,176 | -0.53% | 5.5천 |
|---|
| 2026.03.18 | ₩49,344 | ₩49,344 | ₩48,780 | ₩48,847 | -1.01% | 7.1천 |
|---|
| 2026.03.17 | ₩49,666 | ₩49,746 | ₩49,478 | ₩49,478 | -0.38% | 7.1천 |
|---|
| 2026.03.16 | ₩49,364 | ₩49,438 | ₩49,317 | ₩49,330 | -0.07% | 6.8천 |
|---|
| 2026.03.13 | ₩49,089 | ₩49,089 | ₩48,767 | ₩48,861 | -0.46% | 9.3천 |
|---|
| 2026.03.12 | ₩49,411 | ₩49,411 | ₩49,102 | ₩49,102 | -0.62% | 6.8천 |
|---|
| 2026.03.11 | ₩49,330 | ₩50,028 | ₩49,330 | ₩49,899 | +1.15% | 1.3만 |
|---|
| 2026.03.10 | ₩49,813 | ₩50,095 | ₩49,813 | ₩49,913 | +0.20% | 2.4천 |
|---|
| 2026.03.09 | ₩48,901 | ₩50,021 | ₩48,874 | ₩50,014 | +2.28% | 2.1만 |
|---|
| 2026.03.06 | ₩49,625 | ₩49,840 | ₩49,505 | ₩49,619 | -0.01% | 8.3천 |
|---|
| 2026.03.05 | ₩50,417 | ₩50,417 | ₩49,927 | ₩50,296 | -0.24% | 2.2만 |
|---|
| 2026.03.04 | ₩50,256 | ₩50,672 | ₩50,149 | ₩50,538 | +0.56% | 15만 |
|---|
| 2026.03.03 | ₩49,773 | ₩50,323 | ₩49,773 | ₩50,149 | +0.75% | 7.8천 |
|---|
| 2026.03.02 | ₩50,296 | ₩50,806 | ₩50,296 | ₩50,618 | +0.64% | 4천 |
|---|
| 2026.02.27 | ₩50,404 | ₩50,559 | ₩50,202 | ₩50,559 | +0.31% | 6.2천 |
|---|
| 2026.02.26 | ₩50,927 | ₩50,927 | ₩50,283 | ₩50,826 | -0.20% | 1.4만 |
|---|
| 2026.02.25 | ₩51,001 | ₩51,141 | ₩49,853 | ₩51,121 | +0.24% | 4천 |
|---|
| 2026.02.24 | ₩50,336 | ₩50,712 | ₩50,336 | ₩50,679 | +0.68% | 3천 |
|---|
| 2026.02.23 | ₩50,605 | ₩50,605 | ₩50,135 | ₩50,243 | -0.72% | 2.7만 |
|---|
| 2026.02.20 | ₩50,457 | ₩50,846 | ₩50,320 | ₩50,802 | +0.68% | 2.7천 |
|---|
| 2026.02.19 | ₩50,404 | ₩50,550 | ₩50,310 | ₩50,455 | +0.10% | 3.7천 |
|---|
| 2026.02.18 | ₩49,786 | ₩50,752 | ₩49,786 | ₩50,570 | +1.57% | 8.9천 |
|---|
| 2026.02.17 | ₩49,451 | ₩50,497 | ₩49,451 | ₩50,363 | +1.84% | 2.2만 |
|---|
| 2026.02.13 | ₩50,350 | ₩50,430 | ₩50,173 | ₩50,229 | -0.24% | 2.4천 |
|---|
| 2026.02.12 | ₩51,021 | ₩51,105 | ₩50,189 | ₩50,189 | -1.63% | 8.7만 |
|---|
| 2026.02.11 | ₩51,343 | ₩51,343 | ₩51,034 | ₩51,064 | -0.54% | 5.8천 |
|---|
| 2026.02.10 | ₩51,198 | ₩51,443 | ₩51,038 | ₩51,038 | -0.31% | 2만 |
|---|
| 2026.02.09 | ₩50,915 | ₩51,343 | ₩50,915 | ₩51,225 | +0.61% | 1.1만 |
|---|
| 2026.02.06 | ₩50,455 | ₩50,960 | ₩50,455 | ₩50,900 | +0.88% | 8.8천 |
|---|
| 2026.02.05 | ₩49,947 | ₩49,988 | ₩49,896 | ₩49,896 | -0.10% | 1천 |
|---|
| 2026.02.04 | ₩50,672 | ₩50,716 | ₩50,511 | ₩50,524 | -0.29% | 8천 |
|---|
| 2026.02.03 | ₩51,101 | ₩51,101 | ₩50,585 | ₩50,852 | -0.49% | 1.9천 |
|---|
| 2026.02.02 | ₩53,570 | ₩53,570 | ₩51,128 | ₩51,316 | -4.21% | 3.8천 |
|---|
| 2026.01.30 | ₩51,081 | ₩51,081 | ₩51,034 | ₩51,034 | -0.09% | 400 |
|---|
| 2026.01.29 | ₩51,249 | ₩51,280 | ₩50,726 | ₩51,280 | +0.06% | 2.4천 |
|---|
| 2026.01.28 | ₩51,356 | ₩51,463 | ₩51,356 | ₩51,416 | +0.12% | 4.6천 |
|---|
| 2026.01.27 | ₩51,235 | ₩51,450 | ₩51,235 | ₩51,415 | +0.35% | 3.1천 |
|---|
| 2026.01.26 | ₩51,155 | ₩51,276 | ₩51,155 | ₩51,202 | +0.09% | 1.3천 |
|---|
| 2026.01.23 | ₩50,872 | ₩51,007 | ₩50,860 | ₩50,925 | +0.11% | 7.4천 |
|---|
| 2026.01.22 | ₩50,913 | ₩51,034 | ₩50,911 | ₩50,911 | -0.01% | 4천 |
|---|
| 2026.01.21 | ₩50,189 | ₩50,672 | ₩50,189 | ₩50,628 | +0.87% | 3.1천 |
|---|
| 2026.01.20 | ₩50,578 | ₩50,618 | ₩50,068 | ₩50,068 | -1.01% | 9.2천 |
|---|
| 2026.01.16 | ₩51,222 | ₩51,262 | ₩51,162 | ₩51,162 | -0.12% | 3천 |
|---|
| 2026.01.15 | ₩51,316 | ₩51,369 | ₩51,141 | ₩51,182 | -0.26% | 2.1천 |
|---|
| 2026.01.14 | ₩50,994 | ₩51,069 | ₩50,739 | ₩51,026 | +0.06% | 1.5만 |
|---|
| 2026.01.13 | ₩51,463 | ₩51,463 | ₩51,222 | ₩51,323 | -0.27% | 1.4만 |
|---|
| 2026.01.12 | ₩51,289 | ₩51,469 | ₩51,262 | ₩51,423 | +0.26% | 1.1만 |
|---|
| 2026.01.09 | ₩51,182 | ₩51,396 | ₩51,182 | ₩51,352 | +0.33% | 2.5천 |
|---|
| 2026.01.08 | ₩50,779 | ₩51,018 | ₩50,779 | ₩51,018 | +0.47% | 9.2천 |
|---|
| 2026.01.07 | ₩51,383 | ₩51,383 | ₩51,034 | ₩51,034 | -0.68% | 1.3만 |
|---|
| 2026.01.06 | ₩50,954 | ₩51,249 | ₩50,954 | ₩51,249 | +0.58% | 4천 |
|---|
| 2026.01.05 | ₩50,967 | ₩50,980 | ₩50,860 | ₩50,860 | -0.21% | 5.5천 |
|---|
| 2026.01.02 | ₩50,571 | ₩50,645 | ₩50,377 | ₩50,510 | -0.12% | 3.8천 |
|---|
| 2025.12.31 | ₩50,658 | ₩50,726 | ₩50,484 | ₩50,484 | -0.34% | 4.9천 |
|---|
| 2025.12.30 | ₩50,806 | ₩50,878 | ₩50,806 | ₩50,806 | 0.00% | 1.6천 |
|---|
| 2025.12.29 | ₩51,356 | ₩51,383 | ₩51,302 | ₩51,343 | -0.03% | 3.6천 |
|---|
| 2025.12.26 | ₩51,638 | ₩51,638 | ₩51,504 | ₩51,544 | -0.18% | 2.5천 |
|---|
| 2025.12.24 | ₩51,463 | ₩51,564 | ₩51,410 | ₩51,556 | +0.18% | 3.2천 |
|---|
| 2025.12.23 | ₩51,208 | ₩51,396 | ₩51,094 | ₩51,396 | +0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩51,128 | ₩51,168 | ₩51,115 | ₩51,136 | +0.02% | 3천 |
|---|
| 2025.12.19 | ₩50,819 | ₩50,860 | ₩50,793 | ₩50,797 | -0.04% | 1.4만 |
|---|
| 2025.12.18 | ₩50,350 | ₩50,645 | ₩50,310 | ₩50,417 | +0.13% | 1.1만 |
|---|
| 2025.12.17 | ₩50,471 | ₩50,471 | ₩49,974 | ₩49,988 | -0.96% | 1만 |
|---|
| 2025.12.16 | ₩50,471 | ₩50,632 | ₩50,417 | ₩50,497 | +0.05% | 8.1천 |
|---|
| 2025.12.15 | ₩50,565 | ₩50,712 | ₩50,565 | ₩50,712 | +0.29% | 4.5천 |
|---|
| 2025.12.12 | ₩50,591 | ₩51,262 | ₩50,591 | ₩50,779 | +0.37% | 1만 |
|---|
| 2025.12.11 | ₩50,900 | ₩51,343 | ₩50,900 | ₩51,343 | +0.87% | 1.3만 |
|---|
| 2025.12.10 | ₩50,793 | ₩51,289 | ₩50,793 | ₩51,234 | +0.87% | 1.2만 |
|---|
| 2025.12.09 | ₩51,021 | ₩51,021 | ₩50,861 | ₩50,861 | -0.31% | 6.6천 |
|---|
| 2025.12.08 | ₩51,014 | ₩51,014 | ₩50,805 | ₩50,865 | -0.29% | 3.6천 |
|---|
| 2025.12.05 | ₩51,155 | ₩51,235 | ₩51,061 | ₩51,061 | -0.18% | 2.8천 |
|---|
| 2025.12.04 | ₩50,846 | ₩50,954 | ₩50,833 | ₩50,948 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩50,739 | ₩50,994 | ₩50,739 | ₩50,937 | +0.39% | 4.6천 |
|---|
| 2025.12.02 | ₩50,793 | ₩50,819 | ₩50,752 | ₩50,766 | -0.05% | 1.1천 |
|---|
| 2025.12.01 | ₩50,699 | ₩50,873 | ₩50,630 | ₩50,630 | -0.13% | 3.4천 |
|---|
| 2025.11.28 | ₩50,797 | ₩50,927 | ₩50,797 | ₩50,927 | +0.26% | 1.1천 |
|---|
| 2025.11.26 | ₩50,457 | ₩50,764 | ₩50,457 | ₩50,653 | +0.39% | 1.6천 |
|---|
| 2025.11.25 | ₩49,760 | ₩50,316 | ₩49,679 | ₩50,310 | +1.11% | 6.1천 |
|---|
| 2025.11.24 | ₩49,518 | ₩49,824 | ₩49,451 | ₩49,824 | +0.62% | 1.5만 |
|---|
| 2025.11.21 | ₩48,619 | ₩49,384 | ₩48,619 | ₩49,035 | +0.86% | 3.9천 |
|---|
| 2025.11.20 | ₩50,149 | ₩50,149 | ₩48,525 | ₩48,579 | -3.13% | 4.8천 |
|---|
| 2025.11.19 | ₩49,129 | ₩49,371 | ₩49,102 | ₩49,371 | +0.49% | 8.8천 |
|---|
| 2025.11.18 | ₩49,411 | ₩49,455 | ₩49,129 | ₩49,129 | -0.57% | 2천 |
|---|
| 2025.11.17 | ₩50,041 | ₩50,135 | ₩49,505 | ₩49,572 | -0.94% | 9.2천 |
|---|
| 2025.11.14 | ₩49,692 | ₩50,269 | ₩49,692 | ₩49,998 | +0.62% | 2.4만 |
|---|
| 2025.11.13 | ₩50,551 | ₩50,551 | ₩50,002 | ₩50,002 | -1.09% | 8.6천 |
|---|
| 2025.11.12 | ₩50,846 | ₩50,913 | ₩50,846 | ₩50,907 | +0.12% | 5.5천 |
|---|
| 2025.11.11 | ₩50,726 | ₩50,967 | ₩50,630 | ₩50,887 | +0.32% | 9.5천 |
|---|
| 2025.11.10 | ₩50,591 | ₩50,805 | ₩50,350 | ₩50,805 | +0.42% | 4.8천 |
|---|
| 2025.11.07 | ₩49,397 | ₩49,982 | ₩49,397 | ₩49,982 | +1.18% | 4.9천 |
|---|
| 2025.11.06 | ₩50,323 | ₩50,323 | ₩49,907 | ₩49,907 | -0.83% | 2.8천 |
|---|
| 2025.11.05 | ₩50,484 | ₩50,743 | ₩50,484 | ₩50,497 | +0.03% | 9천 |
|---|
| 2025.11.04 | ₩50,336 | ₩50,565 | ₩50,310 | ₩50,310 | -0.05% | 9.8천 |
|---|
| 2025.11.03 | ₩50,887 | ₩50,987 | ₩50,887 | ₩50,927 | +0.08% | 7.2천 |
|---|
| 2025.10.31 | ₩51,047 | ₩51,115 | ₩50,873 | ₩50,937 | -0.22% | 1.5만 |
|---|
| 2025.10.30 | ₩50,947 | ₩50,947 | ₩50,699 | ₩50,699 | -0.49% | 8천 |
|---|
| 2025.10.29 | ₩51,115 | ₩51,235 | ₩51,041 | ₩51,235 | +0.24% | 3.6천 |
|---|
| 2025.10.28 | ₩51,155 | ₩51,347 | ₩51,155 | ₩51,269 | +0.22% | 2.3천 |
|---|
| 2025.10.27 | ₩51,034 | ₩51,143 | ₩50,980 | ₩51,143 | +0.21% | 5천 |
|---|
| 2025.10.24 | ₩50,457 | ₩50,645 | ₩50,457 | ₩50,538 | +0.16% | 7.2천 |
|---|
| 2025.10.23 | ₩49,800 | ₩50,162 | ₩49,800 | ₩50,122 | +0.65% | 2.7천 |
|---|
| 2025.10.22 | ₩50,135 | ₩50,135 | ₩49,612 | ₩49,800 | -0.67% | 5천 |
|---|
| 2025.10.21 | ₩50,055 | ₩50,149 | ₩50,041 | ₩50,122 | +0.13% | 4.2천 |
|---|
| 2025.10.20 | ₩49,880 | ₩50,115 | ₩49,880 | ₩50,099 | +0.44% | 1.8천 |
|---|
| 2025.10.17 | ₩49,344 | ₩49,621 | ₩49,210 | ₩49,558 | +0.44% | 1.9천 |
|---|
| 2025.10.16 | ₩49,853 | ₩49,867 | ₩49,022 | ₩49,293 | -1.12% | 3.5천 |
|---|
| 2025.10.15 | ₩49,585 | ₩49,988 | ₩49,558 | ₩49,570 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩48,834 | ₩49,672 | ₩48,834 | ₩49,416 | +1.19% | 5.4천 |
|---|
| 2025.10.13 | ₩49,471 | ₩49,572 | ₩49,451 | ₩49,507 | +0.07% | 7.5천 |
|---|
| 2025.10.10 | ₩50,014 | ₩50,014 | ₩48,751 | ₩48,751 | -2.53% | 1.8천 |
|---|