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 | ₩55,865 | ₩55,865 | ₩55,719 | ₩55,820 | -0.08% | 2.4천 |
| 2026.10.08 | ₩56,389 | ₩56,389 | ₩55,277 | ₩55,450 | -1.66% | 2.1천 |
| 2026.10.07 | ₩55,532 | ₩55,786 | ₩55,532 | ₩55,738 | +0.37% | 3.1천 |
| 2026.10.06 | ₩55,719 | ₩56,023 | ₩55,719 | ₩55,873 | +0.28% | 6.7천 |
| 2026.10.05 | ₩55,490 | ₩55,639 | ₩55,490 | ₩55,524 | +0.06% | 2.2천 |
| 2026.10.02 | ₩55,150 | ₩55,161 | ₩55,123 | ₩55,161 | +0.02% | 2.1천 |
| 2026.10.01 | ₩54,842 | ₩54,842 | ₩54,751 | ₩54,751 | -0.17% | 400 |
| 2026.09.30 | ₩55,080 | ₩55,080 | ₩54,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,728 |
| -0.64% |
| 1.1천 |
| 2026.09.29 | ₩54,742 | ₩54,795 | ₩54,581 | ₩54,688 | -0.10% | 2만 |
|---|
| 2026.09.28 | ₩54,916 | ₩55,063 | ₩54,782 | ₩54,843 | -0.13% | 1.9만 |
|---|
| 2026.09.25 | ₩55,070 | ₩55,315 | ₩55,070 | ₩55,315 | +0.44% | 700 |
|---|
| 2026.09.24 | ₩54,969 | ₩55,130 | ₩54,956 | ₩55,047 | +0.14% | 4.2천 |
|---|
| 2026.09.23 | ₩55,271 | ₩55,271 | ₩54,969 | ₩55,012 | -0.47% | 5.2천 |
|---|
| 2026.09.22 | ₩55,398 | ₩55,625 | ₩55,398 | ₩55,482 | +0.15% | 3.5천 |
|---|
| 2026.09.21 | ₩55,706 | ₩55,706 | ₩54,942 | ₩55,465 | -0.43% | 6.2천 |
|---|
| 2026.09.18 | ₩54,494 | ₩54,590 | ₩54,494 | ₩54,590 | +0.18% | 2천 |
|---|
| 2026.09.17 | ₩54,420 | ₩54,621 | ₩54,420 | ₩54,554 | +0.25% | 2.7천 |
|---|
| 2026.09.16 | ₩54,320 | ₩54,454 | ₩53,644 | ₩53,897 | -0.78% | 6.9천 |
|---|
| 2026.09.15 | ₩54,300 | ₩54,300 | ₩54,005 | ₩54,092 | -0.38% | 5.4천 |
|---|
| 2026.09.14 | ₩54,447 | ₩54,474 | ₩54,392 | ₩54,392 | -0.10% | 1.6천 |
|---|
| 2026.09.11 | ₩54,701 | ₩54,768 | ₩54,581 | ₩54,648 | -0.10% | 8.8천 |
|---|
| 2026.09.10 | ₩54,159 | ₩54,210 | ₩54,072 | ₩54,072 | -0.16% | 3.3천 |
|---|
| 2026.09.09 | ₩54,688 | ₩54,688 | ₩54,447 | ₩54,505 | -0.34% | 1.8천 |
|---|
| 2026.09.08 | ₩54,906 | ₩55,009 | ₩54,742 | ₩54,751 | -0.28% | 5.2천 |
|---|
| 2026.09.04 | ₩55,230 | ₩55,230 | ₩55,036 | ₩55,062 | -0.31% | 900 |
|---|
| 2026.09.03 | ₩54,909 | ₩55,371 | ₩54,909 | ₩55,250 | +0.62% | 1.7천 |
|---|
| 2026.09.02 | ₩54,641 | ₩54,728 | ₩54,554 | ₩54,641 | 0.00% | 1.2천 |
|---|
| 2026.09.01 | ₩54,484 | ₩54,514 | ₩54,300 | ₩54,369 | -0.21% | 2.4천 |
|---|
| 2026.08.31 | ₩54,621 | ₩54,850 | ₩54,621 | ₩54,850 | +0.42% | 9.9천 |
|---|
| 2026.08.28 | ₩54,835 | ₩55,003 | ₩54,835 | ₩55,003 | +0.31% | 4.3천 |
|---|
| 2026.08.27 | ₩54,969 | ₩55,183 | ₩54,942 | ₩55,130 | +0.29% | 9천 |
|---|
| 2026.08.26 | ₩54,715 | ₩54,842 | ₩54,701 | ₩54,763 | +0.09% | 4천 |
|---|
| 2026.08.25 | ₩54,829 | ₩54,875 | ₩54,581 | ₩54,775 | -0.10% | 1.4만 |
|---|
| 2026.08.24 | ₩54,715 | ₩54,755 | ₩54,555 | ₩54,590 | -0.23% | 2.4천 |
|---|
| 2026.08.21 | ₩54,648 | ₩54,941 | ₩54,648 | ₩54,768 | +0.22% | 3.1천 |
|---|
| 2026.08.20 | ₩54,795 | ₩54,795 | ₩54,505 | ₩54,505 | -0.53% | 6.5천 |
|---|
| 2026.08.19 | ₩54,969 | ₩55,130 | ₩54,942 | ₩54,955 | -0.03% | 1.2만 |
|---|
| 2026.08.18 | ₩54,956 | ₩55,009 | ₩54,849 | ₩54,889 | -0.12% | 6.6천 |
|---|
| 2026.08.17 | ₩55,384 | ₩55,384 | ₩55,311 | ₩55,311 | -0.13% | 3.4천 |
|---|
| 2026.08.14 | ₩55,498 | ₩55,552 | ₩55,427 | ₩55,512 | +0.02% | 7.2천 |
|---|
| 2026.08.13 | ₩55,727 | ₩55,727 | ₩55,498 | ₩55,612 | -0.21% | 1.6천 |
|---|
| 2026.08.12 | ₩55,143 | ₩55,304 | ₩55,143 | ₩55,232 | +0.16% | 1.9천 |
|---|
| 2026.08.11 | ₩55,103 | ₩55,103 | ₩55,023 | ₩55,074 | -0.05% | 5.2천 |
|---|
| 2026.08.10 | ₩55,236 | ₩55,236 | ₩55,157 | ₩55,225 | -0.02% | 1천 |
|---|
| 2026.08.07 | ₩55,143 | ₩55,304 | ₩55,117 | ₩55,262 | +0.22% | 3.3천 |
|---|
| 2026.08.06 | ₩55,130 | ₩55,130 | ₩54,882 | ₩54,884 | -0.45% | 4.2천 |
|---|
| 2026.08.05 | ₩55,317 | ₩55,317 | ₩54,996 | ₩55,048 | -0.49% | 2.7천 |
|---|
| 2026.08.04 | ₩54,393 | ₩55,291 | ₩54,393 | ₩55,099 | +1.30% | 1.1만 |
|---|
| 2026.08.03 | ₩53,985 | ₩54,159 | ₩53,985 | ₩54,136 | +0.28% | 8.2천 |
|---|
| 2026.07.31 | ₩52,706 | ₩53,469 | ₩52,706 | ₩53,362 | +1.24% | 1.6만 |
|---|
| 2026.07.30 | ₩52,666 | ₩53,054 | ₩52,492 | ₩52,970 | +0.58% | 1.2만 |
|---|
| 2026.07.29 | ₩52,920 | ₩52,920 | ₩52,088 | ₩52,088 | -1.57% | 2.5만 |
|---|
| 2026.07.28 | ₩52,773 | ₩53,014 | ₩52,773 | ₩52,888 | +0.22% | 1만 |
|---|
| 2026.07.27 | ₩52,720 | ₩52,746 | ₩52,533 | ₩52,746 | +0.05% | 9.2천 |
|---|
| 2026.07.24 | ₩52,641 | ₩53,034 | ₩52,612 | ₩52,710 | +0.13% | 1.5만 |
|---|
| 2026.07.23 | ₩52,760 | ₩52,760 | ₩52,532 | ₩52,693 | -0.13% | 8.8천 |
|---|
| 2026.07.22 | ₩53,376 | ₩53,536 | ₩53,322 | ₩53,405 | +0.06% | 8.8천 |
|---|
| 2026.07.21 | ₩53,215 | ₩53,550 | ₩53,215 | ₩53,460 | +0.46% | 2.7만 |
|---|
| 2026.07.20 | ₩53,202 | ₩53,389 | ₩53,006 | ₩53,006 | -0.37% | 1.5만 |
|---|
| 2026.07.17 | ₩53,175 | ₩53,175 | ₩53,093 | ₩53,093 | -0.15% | 1.2천 |
|---|
| 2026.07.16 | ₩53,804 | ₩53,804 | ₩53,523 | ₩53,602 | -0.38% | 5.4천 |
|---|
| 2026.07.15 | ₩53,859 | ₩53,894 | ₩53,777 | ₩53,894 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩53,617 | ₩53,871 | ₩53,617 | ₩53,777 | +0.30% | 4.4천 |
|---|
| 2026.07.13 | ₩53,771 | ₩53,771 | ₩53,523 | ₩53,539 | -0.43% | 4.1천 |
|---|
| 2026.07.10 | ₩53,724 | ₩53,978 | ₩53,724 | ₩53,898 | +0.32% | 3.7천 |
|---|
| 2026.07.09 | ₩53,423 | ₩53,724 | ₩53,423 | ₩53,724 | +0.56% | 4.8천 |
|---|
| 2026.07.08 | ₩53,336 | ₩53,336 | ₩51,943 | ₩53,255 | -0.15% | 5.1천 |
|---|
| 2026.07.07 | ₩53,469 | ₩53,648 | ₩53,423 | ₩53,498 | +0.05% | 4.3천 |
|---|
| 2026.07.06 | ₩53,601 | ₩53,831 | ₩53,601 | ₩53,765 | +0.31% | 3.2천 |
|---|
| 2026.07.02 | ₩53,630 | ₩53,697 | ₩52,934 | ₩53,263 | -0.68% | 2.1천 |
|---|
| 2026.07.01 | ₩53,376 | ₩53,476 | ₩53,376 | ₩53,385 | +0.02% | 4.4천 |
|---|
| 2026.06.30 | ₩53,449 | ₩53,483 | ₩53,416 | ₩53,483 | +0.06% | 1.6천 |
|---|
| 2026.06.29 | ₩52,465 | ₩53,014 | ₩52,465 | ₩52,978 | +0.98% | 3.3천 |
|---|
| 2026.06.26 | ₩52,144 | ₩52,827 | ₩52,144 | ₩52,479 | +0.64% | 2만 |
|---|
| 2026.06.25 | ₩51,662 | ₩52,880 | ₩51,662 | ₩52,591 | +1.80% | 9.4천 |
|---|
| 2026.06.24 | ₩52,974 | ₩53,215 | ₩52,492 | ₩52,559 | -0.78% | 9.2천 |
|---|
| 2026.06.23 | ₩52,998 | ₩52,998 | ₩52,679 | ₩52,779 | -0.41% | 3.5천 |
|---|
| 2026.06.22 | ₩53,496 | ₩53,496 | ₩53,403 | ₩53,407 | -0.17% | 2.3천 |
|---|
| 2026.06.18 | ₩53,736 | ₩53,739 | ₩53,617 | ₩53,739 | +0.00% | 5.9천 |
|---|
| 2026.06.17 | ₩53,644 | ₩53,710 | ₩52,907 | ₩53,095 | -1.02% | 6.9천 |
|---|
| 2026.06.16 | ₩53,905 | ₩53,937 | ₩53,769 | ₩53,769 | -0.25% | 3천 |
|---|
| 2026.06.15 | ₩53,188 | ₩54,132 | ₩53,188 | ₩54,024 | +1.57% | 3.6천 |
|---|
| 2026.06.12 | ₩53,764 | ₩53,764 | ₩52,987 | ₩53,124 | -1.19% | 4.4천 |
|---|
| 2026.06.11 | ₩52,251 | ₩52,892 | ₩52,037 | ₩52,892 | +1.23% | 4.6천 |
|---|
| 2026.06.10 | ₩52,231 | ₩52,278 | ₩52,014 | ₩52,014 | -0.42% | 8.6천 |
|---|
| 2026.06.09 | ₩53,369 | ₩53,369 | ₩52,026 | ₩52,693 | -1.27% | 2.2만 |
|---|
| 2026.06.08 | ₩53,403 | ₩53,469 | ₩52,920 | ₩52,962 | -0.82% | 7.8천 |
|---|
| 2026.06.05 | ₩53,382 | ₩53,382 | ₩52,639 | ₩52,879 | -0.94% | 1.9만 |
|---|
| 2026.06.04 | ₩53,965 | ₩54,353 | ₩53,965 | ₩54,280 | +0.58% | 4.2만 |
|---|
| 2026.06.03 | ₩54,106 | ₩54,152 | ₩54,077 | ₩54,077 | -0.05% | 2천 |
|---|
| 2026.06.02 | ₩54,326 | ₩54,514 | ₩54,326 | ₩54,450 | +0.23% | 1.8천 |
|---|
| 2026.06.01 | ₩54,300 | ₩54,400 | ₩54,273 | ₩54,298 | -0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩54,213 | ₩54,326 | ₩54,112 | ₩54,205 | -0.01% | 5.8천 |
|---|
| 2026.05.28 | ₩53,764 | ₩54,126 | ₩53,764 | ₩54,064 | +0.56% | 3.1천 |
|---|
| 2026.05.27 | ₩53,737 | ₩53,777 | ₩53,725 | ₩53,725 | -0.02% | 1천 |
|---|
| 2026.05.26 | ₩53,791 | ₩53,851 | ₩53,618 | ₩53,743 | -0.09% | 2.6만 |
|---|
| 2026.05.22 | ₩53,429 | ₩53,429 | ₩53,386 | ₩53,386 | -0.08% | 1.2천 |
|---|
| 2026.05.21 | ₩52,796 | ₩53,258 | ₩52,787 | ₩53,147 | +0.66% | 5.2천 |
|---|
| 2026.05.20 | ₩52,934 | ₩53,068 | ₩52,880 | ₩52,934 | 0.00% | 30.6만 |
|---|
| 2026.05.19 | ₩52,338 | ₩52,619 | ₩52,338 | ₩52,414 | +0.15% | 5.9천 |
|---|
| 2026.05.18 | ₩52,612 | ₩52,762 | ₩52,452 | ₩52,762 | +0.29% | 5.7천 |
|---|
| 2026.05.15 | ₩53,108 | ₩53,108 | ₩52,840 | ₩52,853 | -0.48% | 6.9천 |
|---|
| 2026.05.14 | ₩53,416 | ₩53,563 | ₩53,135 | ₩53,522 | +0.20% | 1.4만 |
|---|
| 2026.05.13 | ₩52,867 | ₩53,282 | ₩52,867 | ₩53,119 | +0.48% | 9.9천 |
|---|
| 2026.05.12 | ₩52,586 | ₩52,797 | ₩52,365 | ₩52,797 | +0.40% | 4.1천 |
|---|
| 2026.05.11 | ₩52,800 | ₩53,054 | ₩52,800 | ₩52,870 | +0.13% | 3.6천 |
|---|
| 2026.05.08 | ₩52,606 | ₩52,853 | ₩52,586 | ₩52,843 | +0.45% | 9.7천 |
|---|
| 2026.05.07 | ₩52,505 | ₩52,505 | ₩52,157 | ₩52,323 | -0.35% | 7.3천 |
|---|
| 2026.05.06 | ₩52,130 | ₩52,582 | ₩52,130 | ₩52,582 | +0.87% | 5.6천 |
|---|
| 2026.05.05 | ₩51,622 | ₩51,930 | ₩51,622 | ₩51,797 | +0.34% | 2.9천 |
|---|
| 2026.05.04 | ₩51,548 | ₩51,675 | ₩51,220 | ₩51,376 | -0.33% | 1.1만 |
|---|
| 2026.05.01 | ₩51,603 | ₩51,603 | ₩51,603 | ₩51,603 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩50,805 | ₩51,437 | ₩50,805 | ₩51,437 | +1.24% | 9.7천 |
|---|
| 2026.04.29 | ₩50,791 | ₩50,845 | ₩50,671 | ₩50,844 | +0.10% | 6.4천 |
|---|
| 2026.04.28 | ₩50,885 | ₩50,894 | ₩50,852 | ₩50,894 | +0.02% | 4.7천 |
|---|
| 2026.04.27 | ₩51,139 | ₩51,233 | ₩51,019 | ₩51,174 | +0.07% | 7.8천 |
|---|
| 2026.04.24 | ₩50,256 | ₩51,109 | ₩50,256 | ₩51,109 | +1.70% | 3천 |
|---|
| 2026.04.23 | ₩50,865 | ₩50,872 | ₩50,497 | ₩50,696 | -0.33% | 1.3만 |
|---|
| 2026.04.22 | ₩50,483 | ₩50,901 | ₩50,483 | ₩50,901 | +0.83% | 1.5만 |
|---|
| 2026.04.21 | ₩50,885 | ₩50,885 | ₩50,396 | ₩50,396 | -0.96% | 3.4천 |
|---|
| 2026.04.20 | ₩50,657 | ₩50,711 | ₩50,617 | ₩50,710 | +0.10% | 4.9천 |
|---|
| 2026.04.17 | ₩50,323 | ₩50,885 | ₩50,323 | ₩50,831 | +1.01% | 1.1만 |
|---|
| 2026.04.16 | ₩50,162 | ₩50,282 | ₩50,041 | ₩50,253 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩49,780 | ₩50,151 | ₩49,747 | ₩50,151 | +0.75% | 4.8천 |
|---|
| 2026.04.14 | ₩49,425 | ₩50,195 | ₩49,425 | ₩49,787 | +0.73% | 2.9만 |
|---|
| 2026.04.13 | ₩48,700 | ₩49,171 | ₩48,649 | ₩49,171 | +0.97% | 2.8만 |
|---|
| 2026.04.10 | ₩48,776 | ₩48,776 | ₩48,542 | ₩48,575 | -0.41% | 2.5천 |
|---|
| 2026.04.09 | ₩48,650 | ₩48,682 | ₩48,635 | ₩48,647 | -0.01% | 5.5천 |
|---|
| 2026.04.08 | ₩48,689 | ₩48,689 | ₩48,488 | ₩48,589 | -0.21% | 1.2만 |
|---|
| 2026.04.07 | ₩48,448 | ₩48,649 | ₩48,448 | ₩48,548 | +0.21% | 5.4천 |
|---|
| 2026.04.06 | ₩48,488 | ₩48,689 | ₩48,488 | ₩48,589 | +0.21% | 3.7천 |
|---|
| 2026.04.02 | ₩48,207 | ₩48,676 | ₩48,207 | ₩48,575 | +0.76% | 9.4천 |
|---|
| 2026.04.01 | ₩48,622 | ₩48,622 | ₩48,548 | ₩48,548 | -0.15% | 2천 |
|---|
| 2026.03.31 | ₩48,622 | ₩48,622 | ₩48,535 | ₩48,535 | -0.18% | 1.1천 |
|---|
| 2026.03.30 | ₩50,360 | ₩50,360 | ₩48,455 | ₩48,455 | -3.78% | 1.5만 |
|---|
| 2026.03.27 | ₩48,314 | ₩48,475 | ₩48,314 | ₩48,448 | +0.28% | 2.4천 |
|---|
| 2026.03.26 | ₩48,448 | ₩48,501 | ₩48,435 | ₩48,501 | +0.11% | 8.5만 |
|---|
| 2026.03.25 | ₩48,582 | ₩48,609 | ₩48,457 | ₩48,464 | -0.24% | 5.9천 |
|---|
| 2026.03.24 | ₩47,993 | ₩48,421 | ₩47,979 | ₩48,167 | +0.36% | 9.1천 |
|---|
| 2026.03.23 | ₩48,702 | ₩48,890 | ₩48,368 | ₩48,381 | -0.66% | 9.7천 |
|---|
| 2026.03.20 | ₩48,448 | ₩48,448 | ₩47,781 | ₩47,805 | -1.33% | 2.5천 |
|---|
| 2026.03.19 | ₩48,341 | ₩48,635 | ₩48,086 | ₩48,086 | -0.53% | 5.5천 |
|---|
| 2026.03.18 | ₩49,251 | ₩49,251 | ₩48,689 | ₩48,756 | -1.01% | 7.1천 |
|---|
| 2026.03.17 | ₩49,573 | ₩49,653 | ₩49,385 | ₩49,385 | -0.38% | 7.1천 |
|---|
| 2026.03.16 | ₩49,271 | ₩49,345 | ₩49,225 | ₩49,238 | -0.07% | 6.8천 |
|---|
| 2026.03.13 | ₩48,997 | ₩48,997 | ₩48,676 | ₩48,769 | -0.46% | 9.3천 |
|---|
| 2026.03.12 | ₩49,318 | ₩49,318 | ₩49,010 | ₩49,010 | -0.62% | 6.8천 |
|---|
| 2026.03.11 | ₩49,238 | ₩49,934 | ₩49,238 | ₩49,806 | +1.15% | 1.3만 |
|---|
| 2026.03.10 | ₩49,720 | ₩50,001 | ₩49,720 | ₩49,819 | +0.20% | 2.4천 |
|---|
| 2026.03.09 | ₩48,809 | ₩49,928 | ₩48,783 | ₩49,921 | +2.28% | 2.1만 |
|---|
| 2026.03.06 | ₩49,533 | ₩49,747 | ₩49,412 | ₩49,526 | -0.01% | 8.3천 |
|---|
| 2026.03.05 | ₩50,323 | ₩50,323 | ₩49,834 | ₩50,202 | -0.24% | 2.2만 |
|---|
| 2026.03.04 | ₩50,162 | ₩50,577 | ₩50,055 | ₩50,443 | +0.56% | 15만 |
|---|
| 2026.03.03 | ₩49,680 | ₩50,229 | ₩49,680 | ₩50,055 | +0.75% | 7.8천 |
|---|
| 2026.03.02 | ₩50,202 | ₩50,711 | ₩50,202 | ₩50,523 | +0.64% | 4천 |
|---|
| 2026.02.27 | ₩50,309 | ₩50,465 | ₩50,108 | ₩50,465 | +0.31% | 6.2천 |
|---|
| 2026.02.26 | ₩50,831 | ₩50,831 | ₩50,189 | ₩50,731 | -0.20% | 1.4만 |
|---|
| 2026.02.25 | ₩50,905 | ₩51,046 | ₩49,760 | ₩51,026 | +0.24% | 4천 |
|---|
| 2026.02.24 | ₩50,242 | ₩50,617 | ₩50,242 | ₩50,584 | +0.68% | 3천 |
|---|
| 2026.02.23 | ₩50,510 | ₩50,510 | ₩50,041 | ₩50,149 | -0.72% | 2.7만 |
|---|
| 2026.02.20 | ₩50,363 | ₩50,751 | ₩50,226 | ₩50,707 | +0.68% | 2.7천 |
|---|
| 2026.02.19 | ₩50,309 | ₩50,455 | ₩50,216 | ₩50,360 | +0.10% | 3.7천 |
|---|
| 2026.02.18 | ₩49,693 | ₩50,657 | ₩49,693 | ₩50,475 | +1.57% | 8.9천 |
|---|
| 2026.02.17 | ₩49,358 | ₩50,403 | ₩49,358 | ₩50,269 | +1.84% | 2.2만 |
|---|
| 2026.02.13 | ₩50,256 | ₩50,336 | ₩50,079 | ₩50,135 | -0.24% | 2.4천 |
|---|
| 2026.02.12 | ₩50,925 | ₩51,010 | ₩50,095 | ₩50,095 | -1.63% | 8.7만 |
|---|
| 2026.02.11 | ₩51,247 | ₩51,247 | ₩50,939 | ₩50,968 | -0.54% | 5.8천 |
|---|
| 2026.02.10 | ₩51,102 | ₩51,347 | ₩50,943 | ₩50,943 | -0.31% | 2만 |
|---|
| 2026.02.09 | ₩50,819 | ₩51,247 | ₩50,819 | ₩51,129 | +0.61% | 1.1만 |
|---|
| 2026.02.06 | ₩50,360 | ₩50,865 | ₩50,360 | ₩50,805 | +0.88% | 8.8천 |
|---|
| 2026.02.05 | ₩49,854 | ₩49,894 | ₩49,803 | ₩49,803 | -0.10% | 1천 |
|---|
| 2026.02.04 | ₩50,577 | ₩50,621 | ₩50,416 | ₩50,430 | -0.29% | 8천 |
|---|
| 2026.02.03 | ₩51,006 | ₩51,006 | ₩50,490 | ₩50,756 | -0.49% | 1.9천 |
|---|
| 2026.02.02 | ₩53,469 | ₩53,469 | ₩51,032 | ₩51,220 | -4.21% | 3.8천 |
|---|
| 2026.01.30 | ₩50,985 | ₩50,985 | ₩50,939 | ₩50,939 | -0.09% | 400 |
|---|
| 2026.01.29 | ₩51,153 | ₩51,184 | ₩50,631 | ₩51,184 | +0.06% | 2.4천 |
|---|
| 2026.01.28 | ₩51,260 | ₩51,367 | ₩51,260 | ₩51,320 | +0.12% | 4.6천 |
|---|
| 2026.01.27 | ₩51,139 | ₩51,354 | ₩51,139 | ₩51,319 | +0.35% | 3.1천 |
|---|
| 2026.01.26 | ₩51,059 | ₩51,180 | ₩51,059 | ₩51,106 | +0.09% | 1.3천 |
|---|
| 2026.01.23 | ₩50,777 | ₩50,912 | ₩50,765 | ₩50,830 | +0.11% | 7.4천 |
|---|
| 2026.01.22 | ₩50,818 | ₩50,939 | ₩50,815 | ₩50,815 | -0.01% | 4천 |
|---|
| 2026.01.21 | ₩50,095 | ₩50,577 | ₩50,095 | ₩50,533 | +0.87% | 3.1천 |
|---|
| 2026.01.20 | ₩50,483 | ₩50,523 | ₩49,974 | ₩49,974 | -1.01% | 9.2천 |
|---|
| 2026.01.16 | ₩51,126 | ₩51,166 | ₩51,066 | ₩51,066 | -0.12% | 3천 |
|---|
| 2026.01.15 | ₩51,220 | ₩51,273 | ₩51,046 | ₩51,086 | -0.26% | 2.1천 |
|---|
| 2026.01.14 | ₩50,898 | ₩50,973 | ₩50,644 | ₩50,931 | +0.06% | 1.5만 |
|---|
| 2026.01.13 | ₩51,367 | ₩51,367 | ₩51,126 | ₩51,227 | -0.27% | 1.4만 |
|---|
| 2026.01.12 | ₩51,193 | ₩51,372 | ₩51,166 | ₩51,327 | +0.26% | 1.1만 |
|---|
| 2026.01.09 | ₩51,086 | ₩51,300 | ₩51,086 | ₩51,256 | +0.33% | 2.5천 |
|---|
| 2026.01.08 | ₩50,684 | ₩50,923 | ₩50,684 | ₩50,923 | +0.47% | 9.2천 |
|---|
| 2026.01.07 | ₩51,287 | ₩51,287 | ₩50,939 | ₩50,939 | -0.68% | 1.3만 |
|---|
| 2026.01.06 | ₩50,858 | ₩51,153 | ₩50,858 | ₩51,153 | +0.58% | 4천 |
|---|
| 2026.01.05 | ₩50,872 | ₩50,885 | ₩50,765 | ₩50,765 | -0.21% | 5.5천 |
|---|
| 2026.01.02 | ₩50,477 | ₩50,550 | ₩50,282 | ₩50,415 | -0.12% | 3.8천 |
|---|
| 2025.12.31 | ₩50,564 | ₩50,631 | ₩50,390 | ₩50,390 | -0.34% | 4.9천 |
|---|
| 2025.12.30 | ₩50,711 | ₩50,783 | ₩50,711 | ₩50,711 | 0.00% | 1.6천 |
|---|
| 2025.12.29 | ₩51,260 | ₩51,287 | ₩51,206 | ₩51,247 | -0.03% | 3.6천 |
|---|
| 2025.12.26 | ₩51,541 | ₩51,541 | ₩51,407 | ₩51,447 | -0.18% | 2.5천 |
|---|
| 2025.12.24 | ₩51,367 | ₩51,468 | ₩51,314 | ₩51,460 | +0.18% | 3.2천 |
|---|
| 2025.12.23 | ₩51,113 | ₩51,300 | ₩50,999 | ₩51,300 | +0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩51,032 | ₩51,073 | ₩51,019 | ₩51,040 | +0.02% | 3천 |
|---|
| 2025.12.19 | ₩50,724 | ₩50,765 | ₩50,698 | ₩50,702 | -0.04% | 1.4만 |
|---|
| 2025.12.18 | ₩50,256 | ₩50,550 | ₩50,216 | ₩50,323 | +0.13% | 1.1만 |
|---|
| 2025.12.17 | ₩50,376 | ₩50,376 | ₩49,881 | ₩49,894 | -0.96% | 1만 |
|---|
| 2025.12.16 | ₩50,376 | ₩50,537 | ₩50,323 | ₩50,403 | +0.05% | 8.1천 |
|---|
| 2025.12.15 | ₩50,470 | ₩50,617 | ₩50,470 | ₩50,617 | +0.29% | 4.5천 |
|---|
| 2025.12.12 | ₩50,497 | ₩51,166 | ₩50,497 | ₩50,684 | +0.37% | 1만 |
|---|
| 2025.12.11 | ₩50,805 | ₩51,247 | ₩50,805 | ₩51,247 | +0.87% | 1.3만 |
|---|
| 2025.12.10 | ₩50,698 | ₩51,193 | ₩50,698 | ₩51,138 | +0.87% | 1.2만 |
|---|
| 2025.12.09 | ₩50,925 | ₩50,925 | ₩50,766 | ₩50,766 | -0.31% | 6.6천 |
|---|
| 2025.12.08 | ₩50,919 | ₩50,919 | ₩50,710 | ₩50,770 | -0.29% | 3.6천 |
|---|
| 2025.12.05 | ₩51,059 | ₩51,139 | ₩50,965 | ₩50,965 | -0.18% | 2.8천 |
|---|
| 2025.12.04 | ₩50,751 | ₩50,858 | ₩50,738 | ₩50,853 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩50,644 | ₩50,898 | ₩50,644 | ₩50,842 | +0.39% | 4.6천 |
|---|
| 2025.12.02 | ₩50,698 | ₩50,724 | ₩50,657 | ₩50,671 | -0.05% | 1.1천 |
|---|
| 2025.12.01 | ₩50,604 | ₩50,778 | ₩50,536 | ₩50,536 | -0.13% | 3.4천 |
|---|
| 2025.11.28 | ₩50,702 | ₩50,831 | ₩50,702 | ₩50,831 | +0.26% | 1.1천 |
|---|
| 2025.11.26 | ₩50,363 | ₩50,669 | ₩50,363 | ₩50,558 | +0.39% | 1.6천 |
|---|
| 2025.11.25 | ₩49,666 | ₩50,222 | ₩49,586 | ₩50,216 | +1.11% | 6.1천 |
|---|
| 2025.11.24 | ₩49,425 | ₩49,731 | ₩49,358 | ₩49,731 | +0.62% | 1.5만 |
|---|
| 2025.11.21 | ₩48,528 | ₩49,292 | ₩48,528 | ₩48,943 | +0.86% | 3.9천 |
|---|
| 2025.11.20 | ₩50,055 | ₩50,055 | ₩48,435 | ₩48,488 | -3.13% | 4.8천 |
|---|
| 2025.11.19 | ₩49,037 | ₩49,278 | ₩49,010 | ₩49,278 | +0.49% | 8.8천 |
|---|
| 2025.11.18 | ₩49,318 | ₩49,363 | ₩49,037 | ₩49,037 | -0.57% | 2천 |
|---|
| 2025.11.17 | ₩49,948 | ₩50,041 | ₩49,412 | ₩49,479 | -0.94% | 9.2천 |
|---|
| 2025.11.14 | ₩49,600 | ₩50,175 | ₩49,600 | ₩49,905 | +0.62% | 2.4만 |
|---|
| 2025.11.13 | ₩50,457 | ₩50,457 | ₩49,909 | ₩49,909 | -1.09% | 8.6천 |
|---|
| 2025.11.12 | ₩50,751 | ₩50,818 | ₩50,751 | ₩50,811 | +0.12% | 5.5천 |
|---|
| 2025.11.11 | ₩50,631 | ₩50,872 | ₩50,536 | ₩50,791 | +0.32% | 9.5천 |
|---|
| 2025.11.10 | ₩50,497 | ₩50,710 | ₩50,256 | ₩50,710 | +0.42% | 4.8천 |
|---|
| 2025.11.07 | ₩49,305 | ₩49,889 | ₩49,305 | ₩49,889 | +1.18% | 4.9천 |
|---|
| 2025.11.06 | ₩50,229 | ₩50,229 | ₩49,814 | ₩49,814 | -0.83% | 2.8천 |
|---|
| 2025.11.05 | ₩50,390 | ₩50,648 | ₩50,390 | ₩50,403 | +0.03% | 9천 |
|---|
| 2025.11.04 | ₩50,242 | ₩50,470 | ₩50,216 | ₩50,216 | -0.05% | 9.8천 |
|---|
| 2025.11.03 | ₩50,791 | ₩50,892 | ₩50,791 | ₩50,831 | +0.08% | 7.2천 |
|---|
| 2025.10.31 | ₩50,952 | ₩51,019 | ₩50,778 | ₩50,842 | -0.22% | 1.5만 |
|---|
| 2025.10.30 | ₩50,852 | ₩50,852 | ₩50,604 | ₩50,604 | -0.49% | 8천 |
|---|
| 2025.10.29 | ₩51,019 | ₩51,139 | ₩50,945 | ₩51,139 | +0.24% | 3.6천 |
|---|
| 2025.10.28 | ₩51,059 | ₩51,251 | ₩51,059 | ₩51,173 | +0.22% | 2.3천 |
|---|
| 2025.10.27 | ₩50,939 | ₩51,047 | ₩50,885 | ₩51,047 | +0.21% | 5천 |
|---|
| 2025.10.24 | ₩50,363 | ₩50,550 | ₩50,363 | ₩50,443 | +0.16% | 7.2천 |
|---|
| 2025.10.23 | ₩49,707 | ₩50,068 | ₩49,707 | ₩50,028 | +0.65% | 2.7천 |
|---|
| 2025.10.22 | ₩50,041 | ₩50,041 | ₩49,519 | ₩49,707 | -0.67% | 5천 |
|---|
| 2025.10.21 | ₩49,961 | ₩50,055 | ₩49,948 | ₩50,028 | +0.13% | 4.2천 |
|---|
| 2025.10.20 | ₩49,787 | ₩50,021 | ₩49,787 | ₩50,005 | +0.44% | 1.8천 |
|---|
| 2025.10.17 | ₩49,251 | ₩49,529 | ₩49,117 | ₩49,466 | +0.44% | 1.9천 |
|---|
| 2025.10.16 | ₩49,760 | ₩49,774 | ₩48,930 | ₩49,200 | -1.12% | 3.5천 |
|---|
| 2025.10.15 | ₩49,492 | ₩49,894 | ₩49,466 | ₩49,478 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩48,743 | ₩49,579 | ₩48,743 | ₩49,324 | +1.19% | 5.4천 |
|---|
| 2025.10.13 | ₩49,379 | ₩49,479 | ₩49,358 | ₩49,415 | +0.07% | 7.5천 |
|---|
| 2025.10.10 | ₩49,921 | ₩49,921 | ₩48,659 | ₩48,659 | -2.53% | 1.8천 |
|---|