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 | ₩55,951 | ₩55,951 | ₩55,805 | ₩55,905 | -0.08% | 2.4천 |
| 2026.10.08 | ₩56,475 | ₩56,475 | ₩55,362 | ₩55,535 | -1.66% | 2.1천 |
| 2026.10.07 | ₩55,617 | ₩55,872 | ₩55,617 | ₩55,824 | +0.37% | 3.1천 |
| 2026.10.06 | ₩55,805 | ₩56,109 | ₩55,805 | ₩55,959 | +0.28% | 6.7천 |
| 2026.10.05 | ₩55,575 | ₩55,724 | ₩55,575 | ₩55,609 | +0.06% | 2.2천 |
| 2026.10.02 | ₩55,235 | ₩55,246 | ₩55,208 | ₩55,246 | +0.02% | 2.1천 |
| 2026.10.01 | ₩54,926 | ₩54,926 | ₩54,835 | ₩54,835 | -0.17% | 400 |
| 2026.09.30 | ₩55,165 | ₩55,165 | ₩54,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,812 |
| -0.64% |
| 1.1천 |
| 2026.09.29 | ₩54,826 | ₩54,879 | ₩54,665 | ₩54,772 | -0.10% | 2만 |
|---|
| 2026.09.28 | ₩55,000 | ₩55,148 | ₩54,866 | ₩54,928 | -0.13% | 1.9만 |
|---|
| 2026.09.25 | ₩55,154 | ₩55,400 | ₩55,154 | ₩55,400 | +0.44% | 700 |
|---|
| 2026.09.24 | ₩55,054 | ₩55,215 | ₩55,040 | ₩55,132 | +0.14% | 4.2천 |
|---|
| 2026.09.23 | ₩55,356 | ₩55,356 | ₩55,054 | ₩55,097 | -0.47% | 5.2천 |
|---|
| 2026.09.22 | ₩55,483 | ₩55,711 | ₩55,483 | ₩55,567 | +0.15% | 3.5천 |
|---|
| 2026.09.21 | ₩55,791 | ₩55,791 | ₩55,027 | ₩55,550 | -0.43% | 6.2천 |
|---|
| 2026.09.18 | ₩54,578 | ₩54,674 | ₩54,578 | ₩54,674 | +0.18% | 2천 |
|---|
| 2026.09.17 | ₩54,504 | ₩54,705 | ₩54,504 | ₩54,638 | +0.25% | 2.7천 |
|---|
| 2026.09.16 | ₩54,403 | ₩54,537 | ₩53,726 | ₩53,980 | -0.78% | 6.9천 |
|---|
| 2026.09.15 | ₩54,383 | ₩54,383 | ₩54,088 | ₩54,175 | -0.38% | 5.4천 |
|---|
| 2026.09.14 | ₩54,531 | ₩54,558 | ₩54,476 | ₩54,476 | -0.10% | 1.6천 |
|---|
| 2026.09.11 | ₩54,786 | ₩54,853 | ₩54,665 | ₩54,732 | -0.10% | 8.8천 |
|---|
| 2026.09.10 | ₩54,242 | ₩54,293 | ₩54,155 | ₩54,155 | -0.16% | 3.3천 |
|---|
| 2026.09.09 | ₩54,772 | ₩54,772 | ₩54,531 | ₩54,588 | -0.34% | 1.8천 |
|---|
| 2026.09.08 | ₩54,991 | ₩55,094 | ₩54,826 | ₩54,835 | -0.28% | 5.2천 |
|---|
| 2026.09.04 | ₩55,315 | ₩55,315 | ₩55,121 | ₩55,146 | -0.31% | 900 |
|---|
| 2026.09.03 | ₩54,993 | ₩55,456 | ₩54,993 | ₩55,335 | +0.62% | 1.7천 |
|---|
| 2026.09.02 | ₩54,725 | ₩54,812 | ₩54,638 | ₩54,725 | 0.00% | 1.2천 |
|---|
| 2026.09.01 | ₩54,568 | ₩54,598 | ₩54,383 | ₩54,453 | -0.21% | 2.4천 |
|---|
| 2026.08.31 | ₩54,705 | ₩54,934 | ₩54,705 | ₩54,934 | +0.42% | 9.9천 |
|---|
| 2026.08.28 | ₩54,920 | ₩55,087 | ₩54,920 | ₩55,087 | +0.31% | 4.3천 |
|---|
| 2026.08.27 | ₩55,054 | ₩55,268 | ₩55,027 | ₩55,215 | +0.29% | 9천 |
|---|
| 2026.08.26 | ₩54,799 | ₩54,926 | ₩54,786 | ₩54,847 | +0.09% | 4천 |
|---|
| 2026.08.25 | ₩54,913 | ₩54,960 | ₩54,665 | ₩54,859 | -0.10% | 1.4만 |
|---|
| 2026.08.24 | ₩54,799 | ₩54,839 | ₩54,639 | ₩54,674 | -0.23% | 2.4천 |
|---|
| 2026.08.21 | ₩54,732 | ₩55,026 | ₩54,732 | ₩54,853 | +0.22% | 3.1천 |
|---|
| 2026.08.20 | ₩54,879 | ₩54,879 | ₩54,588 | ₩54,588 | -0.53% | 6.5천 |
|---|
| 2026.08.19 | ₩55,054 | ₩55,215 | ₩55,027 | ₩55,039 | -0.03% | 1.2만 |
|---|
| 2026.08.18 | ₩55,040 | ₩55,094 | ₩54,933 | ₩54,973 | -0.12% | 6.6천 |
|---|
| 2026.08.17 | ₩55,470 | ₩55,470 | ₩55,396 | ₩55,396 | -0.13% | 3.4천 |
|---|
| 2026.08.14 | ₩55,584 | ₩55,637 | ₩55,512 | ₩55,597 | +0.02% | 7.2천 |
|---|
| 2026.08.13 | ₩55,813 | ₩55,813 | ₩55,584 | ₩55,698 | -0.21% | 1.6천 |
|---|
| 2026.08.12 | ₩55,228 | ₩55,389 | ₩55,228 | ₩55,317 | +0.16% | 1.9천 |
|---|
| 2026.08.11 | ₩55,188 | ₩55,188 | ₩55,107 | ₩55,158 | -0.05% | 5.2천 |
|---|
| 2026.08.10 | ₩55,321 | ₩55,321 | ₩55,242 | ₩55,310 | -0.02% | 1천 |
|---|
| 2026.08.07 | ₩55,228 | ₩55,389 | ₩55,201 | ₩55,348 | +0.22% | 3.3천 |
|---|
| 2026.08.06 | ₩55,215 | ₩55,215 | ₩54,967 | ₩54,968 | -0.45% | 4.2천 |
|---|
| 2026.08.05 | ₩55,402 | ₩55,402 | ₩55,081 | ₩55,133 | -0.49% | 2.7천 |
|---|
| 2026.08.04 | ₩54,477 | ₩55,376 | ₩54,477 | ₩55,184 | +1.30% | 1.1만 |
|---|
| 2026.08.03 | ₩54,068 | ₩54,242 | ₩54,068 | ₩54,220 | +0.28% | 8.2천 |
|---|
| 2026.07.31 | ₩52,787 | ₩53,552 | ₩52,787 | ₩53,444 | +1.24% | 1.6만 |
|---|
| 2026.07.30 | ₩52,747 | ₩53,136 | ₩52,573 | ₩53,051 | +0.58% | 1.2만 |
|---|
| 2026.07.29 | ₩53,002 | ₩53,002 | ₩52,168 | ₩52,168 | -1.57% | 2.5만 |
|---|
| 2026.07.28 | ₩52,854 | ₩53,096 | ₩52,854 | ₩52,970 | +0.22% | 1만 |
|---|
| 2026.07.27 | ₩52,801 | ₩52,828 | ₩52,614 | ₩52,828 | +0.05% | 9.2천 |
|---|
| 2026.07.24 | ₩52,722 | ₩53,116 | ₩52,693 | ₩52,791 | +0.13% | 1.5만 |
|---|
| 2026.07.23 | ₩52,841 | ₩52,841 | ₩52,613 | ₩52,774 | -0.13% | 8.8천 |
|---|
| 2026.07.22 | ₩53,458 | ₩53,619 | ₩53,404 | ₩53,487 | +0.06% | 8.8천 |
|---|
| 2026.07.21 | ₩53,297 | ₩53,632 | ₩53,297 | ₩53,542 | +0.46% | 2.7만 |
|---|
| 2026.07.20 | ₩53,283 | ₩53,471 | ₩53,088 | ₩53,088 | -0.37% | 1.5만 |
|---|
| 2026.07.17 | ₩53,257 | ₩53,257 | ₩53,175 | ₩53,175 | -0.15% | 1.2천 |
|---|
| 2026.07.16 | ₩53,887 | ₩53,887 | ₩53,605 | ₩53,684 | -0.38% | 5.4천 |
|---|
| 2026.07.15 | ₩53,942 | ₩53,977 | ₩53,860 | ₩53,977 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩53,699 | ₩53,954 | ₩53,699 | ₩53,860 | +0.30% | 4.4천 |
|---|
| 2026.07.13 | ₩53,853 | ₩53,853 | ₩53,605 | ₩53,621 | -0.43% | 4.1천 |
|---|
| 2026.07.10 | ₩53,807 | ₩54,061 | ₩53,807 | ₩53,981 | +0.32% | 3.7천 |
|---|
| 2026.07.09 | ₩53,505 | ₩53,807 | ₩53,505 | ₩53,807 | +0.56% | 4.8천 |
|---|
| 2026.07.08 | ₩53,418 | ₩53,418 | ₩52,023 | ₩53,337 | -0.15% | 5.1천 |
|---|
| 2026.07.07 | ₩53,552 | ₩53,730 | ₩53,505 | ₩53,580 | +0.05% | 4.3천 |
|---|
| 2026.07.06 | ₩53,683 | ₩53,914 | ₩53,683 | ₩53,848 | +0.31% | 3.2천 |
|---|
| 2026.07.02 | ₩53,713 | ₩53,780 | ₩53,015 | ₩53,345 | -0.68% | 2.1천 |
|---|
| 2026.07.01 | ₩53,458 | ₩53,558 | ₩53,458 | ₩53,467 | +0.02% | 4.4천 |
|---|
| 2026.06.30 | ₩53,532 | ₩53,565 | ₩53,498 | ₩53,565 | +0.06% | 1.6천 |
|---|
| 2026.06.29 | ₩52,546 | ₩53,096 | ₩52,546 | ₩53,060 | +0.98% | 3.3천 |
|---|
| 2026.06.26 | ₩52,224 | ₩52,908 | ₩52,224 | ₩52,559 | +0.64% | 2만 |
|---|
| 2026.06.25 | ₩51,741 | ₩52,962 | ₩51,741 | ₩52,672 | +1.80% | 9.4천 |
|---|
| 2026.06.24 | ₩53,056 | ₩53,297 | ₩52,573 | ₩52,640 | -0.78% | 9.2천 |
|---|
| 2026.06.23 | ₩53,080 | ₩53,080 | ₩52,760 | ₩52,860 | -0.41% | 3.5천 |
|---|
| 2026.06.22 | ₩53,579 | ₩53,579 | ₩53,485 | ₩53,489 | -0.17% | 2.3천 |
|---|
| 2026.06.18 | ₩53,819 | ₩53,821 | ₩53,699 | ₩53,821 | +0.00% | 5.9천 |
|---|
| 2026.06.17 | ₩53,726 | ₩53,793 | ₩52,988 | ₩53,176 | -1.02% | 6.9천 |
|---|
| 2026.06.16 | ₩53,988 | ₩54,020 | ₩53,852 | ₩53,852 | -0.25% | 3천 |
|---|
| 2026.06.15 | ₩53,270 | ₩54,216 | ₩53,270 | ₩54,107 | +1.57% | 3.6천 |
|---|
| 2026.06.12 | ₩53,847 | ₩53,847 | ₩53,069 | ₩53,206 | -1.19% | 4.4천 |
|---|
| 2026.06.11 | ₩52,331 | ₩52,974 | ₩52,117 | ₩52,974 | +1.23% | 4.6천 |
|---|
| 2026.06.10 | ₩52,311 | ₩52,358 | ₩52,094 | ₩52,094 | -0.42% | 8.6천 |
|---|
| 2026.06.09 | ₩53,451 | ₩53,451 | ₩52,106 | ₩52,774 | -1.27% | 2.2만 |
|---|
| 2026.06.08 | ₩53,485 | ₩53,552 | ₩53,002 | ₩53,043 | -0.82% | 7.8천 |
|---|
| 2026.06.05 | ₩53,465 | ₩53,465 | ₩52,720 | ₩52,960 | -0.94% | 1.9만 |
|---|
| 2026.06.04 | ₩54,048 | ₩54,437 | ₩54,048 | ₩54,363 | +0.58% | 4.2만 |
|---|
| 2026.06.03 | ₩54,189 | ₩54,236 | ₩54,161 | ₩54,161 | -0.05% | 2천 |
|---|
| 2026.06.02 | ₩54,410 | ₩54,598 | ₩54,410 | ₩54,533 | +0.23% | 1.8천 |
|---|
| 2026.06.01 | ₩54,383 | ₩54,484 | ₩54,356 | ₩54,382 | -0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩54,296 | ₩54,410 | ₩54,195 | ₩54,288 | -0.01% | 5.8천 |
|---|
| 2026.05.28 | ₩53,847 | ₩54,209 | ₩53,847 | ₩54,147 | +0.56% | 3.1천 |
|---|
| 2026.05.27 | ₩53,820 | ₩53,860 | ₩53,808 | ₩53,808 | -0.02% | 1천 |
|---|
| 2026.05.26 | ₩53,874 | ₩53,934 | ₩53,701 | ₩53,825 | -0.09% | 2.6만 |
|---|
| 2026.05.22 | ₩53,511 | ₩53,511 | ₩53,469 | ₩53,469 | -0.08% | 1.2천 |
|---|
| 2026.05.21 | ₩52,877 | ₩53,340 | ₩52,868 | ₩53,229 | +0.66% | 5.2천 |
|---|
| 2026.05.20 | ₩53,015 | ₩53,149 | ₩52,962 | ₩53,015 | 0.00% | 30.6만 |
|---|
| 2026.05.19 | ₩52,418 | ₩52,700 | ₩52,418 | ₩52,495 | +0.15% | 5.9천 |
|---|
| 2026.05.18 | ₩52,693 | ₩52,844 | ₩52,532 | ₩52,844 | +0.29% | 5.7천 |
|---|
| 2026.05.15 | ₩53,190 | ₩53,190 | ₩52,921 | ₩52,935 | -0.48% | 6.9천 |
|---|
| 2026.05.14 | ₩53,498 | ₩53,646 | ₩53,216 | ₩53,604 | +0.20% | 1.4만 |
|---|
| 2026.05.13 | ₩52,948 | ₩53,364 | ₩52,948 | ₩53,200 | +0.48% | 9.9천 |
|---|
| 2026.05.12 | ₩52,667 | ₩52,878 | ₩52,445 | ₩52,878 | +0.40% | 4.1천 |
|---|
| 2026.05.11 | ₩52,881 | ₩53,136 | ₩52,881 | ₩52,951 | +0.13% | 3.6천 |
|---|
| 2026.05.08 | ₩52,687 | ₩52,935 | ₩52,667 | ₩52,924 | +0.45% | 9.7천 |
|---|
| 2026.05.07 | ₩52,586 | ₩52,586 | ₩52,237 | ₩52,404 | -0.35% | 7.3천 |
|---|
| 2026.05.06 | ₩52,211 | ₩52,663 | ₩52,211 | ₩52,663 | +0.87% | 5.6천 |
|---|
| 2026.05.05 | ₩51,701 | ₩52,009 | ₩51,701 | ₩51,877 | +0.34% | 2.9천 |
|---|
| 2026.05.04 | ₩51,627 | ₩51,755 | ₩51,299 | ₩51,456 | -0.33% | 1.1만 |
|---|
| 2026.05.01 | ₩51,682 | ₩51,682 | ₩51,682 | ₩51,682 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩50,883 | ₩51,516 | ₩50,883 | ₩51,516 | +1.24% | 9.7천 |
|---|
| 2026.04.29 | ₩50,869 | ₩50,923 | ₩50,749 | ₩50,922 | +0.10% | 6.4천 |
|---|
| 2026.04.28 | ₩50,963 | ₩50,973 | ₩50,930 | ₩50,973 | +0.02% | 4.7천 |
|---|
| 2026.04.27 | ₩51,218 | ₩51,312 | ₩51,097 | ₩51,253 | +0.07% | 7.8천 |
|---|
| 2026.04.24 | ₩50,333 | ₩51,187 | ₩50,333 | ₩51,187 | +1.70% | 3천 |
|---|
| 2026.04.23 | ₩50,943 | ₩50,950 | ₩50,574 | ₩50,774 | -0.33% | 1.3만 |
|---|
| 2026.04.22 | ₩50,561 | ₩50,979 | ₩50,561 | ₩50,979 | +0.83% | 1.5만 |
|---|
| 2026.04.21 | ₩50,963 | ₩50,963 | ₩50,474 | ₩50,474 | -0.96% | 3.4천 |
|---|
| 2026.04.20 | ₩50,735 | ₩50,789 | ₩50,695 | ₩50,788 | +0.10% | 4.9천 |
|---|
| 2026.04.17 | ₩50,400 | ₩50,963 | ₩50,400 | ₩50,910 | +1.01% | 1.1만 |
|---|
| 2026.04.16 | ₩50,239 | ₩50,360 | ₩50,118 | ₩50,330 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩49,857 | ₩50,228 | ₩49,823 | ₩50,228 | +0.75% | 4.8천 |
|---|
| 2026.04.14 | ₩49,501 | ₩50,273 | ₩49,501 | ₩49,864 | +0.73% | 2.9만 |
|---|
| 2026.04.13 | ₩48,775 | ₩49,247 | ₩48,724 | ₩49,247 | +0.97% | 2.8만 |
|---|
| 2026.04.10 | ₩48,851 | ₩48,851 | ₩48,616 | ₩48,650 | -0.41% | 2.5천 |
|---|
| 2026.04.09 | ₩48,725 | ₩48,757 | ₩48,710 | ₩48,722 | -0.01% | 5.5천 |
|---|
| 2026.04.08 | ₩48,764 | ₩48,764 | ₩48,563 | ₩48,663 | -0.21% | 1.2만 |
|---|
| 2026.04.07 | ₩48,522 | ₩48,724 | ₩48,522 | ₩48,623 | +0.21% | 5.4천 |
|---|
| 2026.04.06 | ₩48,563 | ₩48,764 | ₩48,563 | ₩48,663 | +0.21% | 3.7천 |
|---|
| 2026.04.02 | ₩48,281 | ₩48,750 | ₩48,281 | ₩48,650 | +0.76% | 9.4천 |
|---|
| 2026.04.01 | ₩48,697 | ₩48,697 | ₩48,623 | ₩48,623 | -0.15% | 2천 |
|---|
| 2026.03.31 | ₩48,697 | ₩48,697 | ₩48,610 | ₩48,610 | -0.18% | 1.1천 |
|---|
| 2026.03.30 | ₩50,438 | ₩50,438 | ₩48,529 | ₩48,529 | -3.78% | 1.5만 |
|---|
| 2026.03.27 | ₩48,388 | ₩48,549 | ₩48,388 | ₩48,522 | +0.28% | 2.4천 |
|---|
| 2026.03.26 | ₩48,522 | ₩48,576 | ₩48,509 | ₩48,576 | +0.11% | 8.5만 |
|---|
| 2026.03.25 | ₩48,657 | ₩48,683 | ₩48,532 | ₩48,539 | -0.24% | 5.9천 |
|---|
| 2026.03.24 | ₩48,066 | ₩48,496 | ₩48,053 | ₩48,241 | +0.36% | 9.1천 |
|---|
| 2026.03.23 | ₩48,777 | ₩48,965 | ₩48,442 | ₩48,455 | -0.66% | 9.7천 |
|---|
| 2026.03.20 | ₩48,522 | ₩48,522 | ₩47,855 | ₩47,879 | -1.33% | 2.5천 |
|---|
| 2026.03.19 | ₩48,415 | ₩48,710 | ₩48,160 | ₩48,160 | -0.53% | 5.5천 |
|---|
| 2026.03.18 | ₩49,327 | ₩49,327 | ₩48,764 | ₩48,831 | -1.01% | 7.1천 |
|---|
| 2026.03.17 | ₩49,649 | ₩49,729 | ₩49,461 | ₩49,461 | -0.38% | 7.1천 |
|---|
| 2026.03.16 | ₩49,347 | ₩49,421 | ₩49,300 | ₩49,314 | -0.07% | 6.8천 |
|---|
| 2026.03.13 | ₩49,072 | ₩49,072 | ₩48,750 | ₩48,844 | -0.46% | 9.3천 |
|---|
| 2026.03.12 | ₩49,394 | ₩49,394 | ₩49,086 | ₩49,086 | -0.62% | 6.8천 |
|---|
| 2026.03.11 | ₩49,314 | ₩50,011 | ₩49,314 | ₩49,882 | +1.15% | 1.3만 |
|---|
| 2026.03.10 | ₩49,797 | ₩50,078 | ₩49,797 | ₩49,896 | +0.20% | 2.4천 |
|---|
| 2026.03.09 | ₩48,885 | ₩50,004 | ₩48,858 | ₩49,998 | +2.28% | 2.1만 |
|---|
| 2026.03.06 | ₩49,609 | ₩49,823 | ₩49,488 | ₩49,602 | -0.01% | 8.3천 |
|---|
| 2026.03.05 | ₩50,400 | ₩50,400 | ₩49,911 | ₩50,279 | -0.24% | 2.2만 |
|---|
| 2026.03.04 | ₩50,239 | ₩50,655 | ₩50,132 | ₩50,521 | +0.56% | 15만 |
|---|
| 2026.03.03 | ₩49,756 | ₩50,306 | ₩49,756 | ₩50,132 | +0.75% | 7.8천 |
|---|
| 2026.03.02 | ₩50,279 | ₩50,789 | ₩50,279 | ₩50,601 | +0.64% | 4천 |
|---|
| 2026.02.27 | ₩50,387 | ₩50,542 | ₩50,185 | ₩50,542 | +0.31% | 6.2천 |
|---|
| 2026.02.26 | ₩50,910 | ₩50,910 | ₩50,266 | ₩50,809 | -0.20% | 1.4만 |
|---|
| 2026.02.25 | ₩50,983 | ₩51,124 | ₩49,837 | ₩51,104 | +0.24% | 4천 |
|---|
| 2026.02.24 | ₩50,320 | ₩50,695 | ₩50,320 | ₩50,662 | +0.68% | 3천 |
|---|
| 2026.02.23 | ₩50,588 | ₩50,588 | ₩50,118 | ₩50,226 | -0.72% | 2.7만 |
|---|
| 2026.02.20 | ₩50,440 | ₩50,829 | ₩50,303 | ₩50,785 | +0.68% | 2.7천 |
|---|
| 2026.02.19 | ₩50,387 | ₩50,533 | ₩50,293 | ₩50,438 | +0.10% | 3.7천 |
|---|
| 2026.02.18 | ₩49,770 | ₩50,735 | ₩49,770 | ₩50,553 | +1.57% | 8.9천 |
|---|
| 2026.02.17 | ₩49,434 | ₩50,481 | ₩49,434 | ₩50,346 | +1.84% | 2.2만 |
|---|
| 2026.02.13 | ₩50,333 | ₩50,413 | ₩50,156 | ₩50,212 | -0.24% | 2.4천 |
|---|
| 2026.02.12 | ₩51,004 | ₩51,088 | ₩50,172 | ₩50,172 | -1.63% | 8.7만 |
|---|
| 2026.02.11 | ₩51,325 | ₩51,325 | ₩51,017 | ₩51,046 | -0.54% | 5.8천 |
|---|
| 2026.02.10 | ₩51,181 | ₩51,426 | ₩51,021 | ₩51,021 | -0.31% | 2만 |
|---|
| 2026.02.09 | ₩50,898 | ₩51,325 | ₩50,898 | ₩51,207 | +0.61% | 1.1만 |
|---|
| 2026.02.06 | ₩50,438 | ₩50,943 | ₩50,438 | ₩50,883 | +0.88% | 8.8천 |
|---|
| 2026.02.05 | ₩49,931 | ₩49,971 | ₩49,880 | ₩49,880 | -0.10% | 1천 |
|---|
| 2026.02.04 | ₩50,655 | ₩50,699 | ₩50,494 | ₩50,507 | -0.29% | 8천 |
|---|
| 2026.02.03 | ₩51,084 | ₩51,084 | ₩50,568 | ₩50,835 | -0.49% | 1.9천 |
|---|
| 2026.02.02 | ₩53,552 | ₩53,552 | ₩51,111 | ₩51,299 | -4.21% | 3.8천 |
|---|
| 2026.01.30 | ₩51,064 | ₩51,064 | ₩51,017 | ₩51,017 | -0.09% | 400 |
|---|
| 2026.01.29 | ₩51,232 | ₩51,262 | ₩50,709 | ₩51,262 | +0.06% | 2.4천 |
|---|
| 2026.01.28 | ₩51,339 | ₩51,446 | ₩51,339 | ₩51,399 | +0.12% | 4.6천 |
|---|
| 2026.01.27 | ₩51,218 | ₩51,433 | ₩51,218 | ₩51,398 | +0.35% | 3.1천 |
|---|
| 2026.01.26 | ₩51,138 | ₩51,258 | ₩51,138 | ₩51,185 | +0.09% | 1.3천 |
|---|
| 2026.01.23 | ₩50,855 | ₩50,990 | ₩50,843 | ₩50,908 | +0.11% | 7.4천 |
|---|
| 2026.01.22 | ₩50,896 | ₩51,017 | ₩50,894 | ₩50,894 | -0.01% | 4천 |
|---|
| 2026.01.21 | ₩50,172 | ₩50,655 | ₩50,172 | ₩50,611 | +0.87% | 3.1천 |
|---|
| 2026.01.20 | ₩50,561 | ₩50,601 | ₩50,051 | ₩50,051 | -1.01% | 9.2천 |
|---|
| 2026.01.16 | ₩51,205 | ₩51,245 | ₩51,144 | ₩51,144 | -0.12% | 3천 |
|---|
| 2026.01.15 | ₩51,299 | ₩51,352 | ₩51,124 | ₩51,164 | -0.26% | 2.1천 |
|---|
| 2026.01.14 | ₩50,977 | ₩51,052 | ₩50,722 | ₩51,009 | +0.06% | 1.5만 |
|---|
| 2026.01.13 | ₩51,446 | ₩51,446 | ₩51,205 | ₩51,305 | -0.27% | 1.4만 |
|---|
| 2026.01.12 | ₩51,272 | ₩51,451 | ₩51,245 | ₩51,406 | +0.26% | 1.1만 |
|---|
| 2026.01.09 | ₩51,164 | ₩51,379 | ₩51,164 | ₩51,335 | +0.33% | 2.5천 |
|---|
| 2026.01.08 | ₩50,762 | ₩51,001 | ₩50,762 | ₩51,001 | +0.47% | 9.2천 |
|---|
| 2026.01.07 | ₩51,366 | ₩51,366 | ₩51,017 | ₩51,017 | -0.68% | 1.3만 |
|---|
| 2026.01.06 | ₩50,936 | ₩51,232 | ₩50,936 | ₩51,232 | +0.58% | 4천 |
|---|
| 2026.01.05 | ₩50,950 | ₩50,963 | ₩50,843 | ₩50,843 | -0.21% | 5.5천 |
|---|
| 2026.01.02 | ₩50,554 | ₩50,628 | ₩50,360 | ₩50,493 | -0.12% | 3.8천 |
|---|
| 2025.12.31 | ₩50,641 | ₩50,709 | ₩50,467 | ₩50,467 | -0.34% | 4.9천 |
|---|
| 2025.12.30 | ₩50,789 | ₩50,861 | ₩50,789 | ₩50,789 | 0.00% | 1.6천 |
|---|
| 2025.12.29 | ₩51,339 | ₩51,366 | ₩51,285 | ₩51,325 | -0.03% | 3.6천 |
|---|
| 2025.12.26 | ₩51,620 | ₩51,620 | ₩51,486 | ₩51,527 | -0.18% | 2.5천 |
|---|
| 2025.12.24 | ₩51,446 | ₩51,547 | ₩51,392 | ₩51,539 | +0.18% | 3.2천 |
|---|
| 2025.12.23 | ₩51,191 | ₩51,379 | ₩51,077 | ₩51,379 | +0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩51,111 | ₩51,151 | ₩51,097 | ₩51,119 | +0.02% | 3천 |
|---|
| 2025.12.19 | ₩50,802 | ₩50,843 | ₩50,776 | ₩50,780 | -0.04% | 1.4만 |
|---|
| 2025.12.18 | ₩50,333 | ₩50,628 | ₩50,293 | ₩50,400 | +0.13% | 1.1만 |
|---|
| 2025.12.17 | ₩50,454 | ₩50,454 | ₩49,957 | ₩49,971 | -0.96% | 1만 |
|---|
| 2025.12.16 | ₩50,454 | ₩50,615 | ₩50,400 | ₩50,481 | +0.05% | 8.1천 |
|---|
| 2025.12.15 | ₩50,548 | ₩50,695 | ₩50,548 | ₩50,695 | +0.29% | 4.5천 |
|---|
| 2025.12.12 | ₩50,574 | ₩51,245 | ₩50,574 | ₩50,762 | +0.37% | 1만 |
|---|
| 2025.12.11 | ₩50,883 | ₩51,325 | ₩50,883 | ₩51,325 | +0.87% | 1.3만 |
|---|
| 2025.12.10 | ₩50,776 | ₩51,272 | ₩50,776 | ₩51,217 | +0.87% | 1.2만 |
|---|
| 2025.12.09 | ₩51,004 | ₩51,004 | ₩50,844 | ₩50,844 | -0.31% | 6.6천 |
|---|
| 2025.12.08 | ₩50,997 | ₩50,997 | ₩50,788 | ₩50,848 | -0.29% | 3.6천 |
|---|
| 2025.12.05 | ₩51,138 | ₩51,218 | ₩51,044 | ₩51,044 | -0.18% | 2.8천 |
|---|
| 2025.12.04 | ₩50,829 | ₩50,936 | ₩50,816 | ₩50,931 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩50,722 | ₩50,977 | ₩50,722 | ₩50,920 | +0.39% | 4.6천 |
|---|
| 2025.12.02 | ₩50,776 | ₩50,802 | ₩50,735 | ₩50,749 | -0.05% | 1.1천 |
|---|
| 2025.12.01 | ₩50,682 | ₩50,856 | ₩50,613 | ₩50,613 | -0.13% | 3.4천 |
|---|
| 2025.11.28 | ₩50,780 | ₩50,910 | ₩50,780 | ₩50,910 | +0.26% | 1.1천 |
|---|
| 2025.11.26 | ₩50,440 | ₩50,747 | ₩50,440 | ₩50,636 | +0.39% | 1.6천 |
|---|
| 2025.11.25 | ₩49,743 | ₩50,299 | ₩49,662 | ₩50,293 | +1.11% | 6.1천 |
|---|
| 2025.11.24 | ₩49,501 | ₩49,807 | ₩49,434 | ₩49,807 | +0.62% | 1.5만 |
|---|
| 2025.11.21 | ₩48,603 | ₩49,367 | ₩48,603 | ₩49,019 | +0.86% | 3.9천 |
|---|
| 2025.11.20 | ₩50,132 | ₩50,132 | ₩48,509 | ₩48,563 | -3.13% | 4.8천 |
|---|
| 2025.11.19 | ₩49,113 | ₩49,354 | ₩49,086 | ₩49,354 | +0.49% | 8.8천 |
|---|
| 2025.11.18 | ₩49,394 | ₩49,438 | ₩49,113 | ₩49,113 | -0.57% | 2천 |
|---|
| 2025.11.17 | ₩50,025 | ₩50,118 | ₩49,488 | ₩49,555 | -0.94% | 9.2천 |
|---|
| 2025.11.14 | ₩49,676 | ₩50,253 | ₩49,676 | ₩49,982 | +0.62% | 2.4만 |
|---|
| 2025.11.13 | ₩50,534 | ₩50,534 | ₩49,986 | ₩49,986 | -1.09% | 8.6천 |
|---|
| 2025.11.12 | ₩50,829 | ₩50,896 | ₩50,829 | ₩50,890 | +0.12% | 5.5천 |
|---|
| 2025.11.11 | ₩50,709 | ₩50,950 | ₩50,613 | ₩50,869 | +0.32% | 9.5천 |
|---|
| 2025.11.10 | ₩50,574 | ₩50,788 | ₩50,333 | ₩50,788 | +0.42% | 4.8천 |
|---|
| 2025.11.07 | ₩49,381 | ₩49,966 | ₩49,381 | ₩49,966 | +1.18% | 4.9천 |
|---|
| 2025.11.06 | ₩50,306 | ₩50,306 | ₩49,890 | ₩49,890 | -0.83% | 2.8천 |
|---|
| 2025.11.05 | ₩50,467 | ₩50,726 | ₩50,467 | ₩50,481 | +0.03% | 9천 |
|---|
| 2025.11.04 | ₩50,320 | ₩50,548 | ₩50,293 | ₩50,293 | -0.05% | 9.8천 |
|---|
| 2025.11.03 | ₩50,869 | ₩50,970 | ₩50,869 | ₩50,910 | +0.08% | 7.2천 |
|---|
| 2025.10.31 | ₩51,030 | ₩51,097 | ₩50,856 | ₩50,920 | -0.22% | 1.5만 |
|---|
| 2025.10.30 | ₩50,930 | ₩50,930 | ₩50,682 | ₩50,682 | -0.49% | 8천 |
|---|
| 2025.10.29 | ₩51,097 | ₩51,218 | ₩51,024 | ₩51,218 | +0.24% | 3.6천 |
|---|
| 2025.10.28 | ₩51,138 | ₩51,329 | ₩51,138 | ₩51,252 | +0.22% | 2.3천 |
|---|
| 2025.10.27 | ₩51,017 | ₩51,126 | ₩50,963 | ₩51,126 | +0.21% | 5천 |
|---|
| 2025.10.24 | ₩50,440 | ₩50,628 | ₩50,440 | ₩50,521 | +0.16% | 7.2천 |
|---|
| 2025.10.23 | ₩49,783 | ₩50,145 | ₩49,783 | ₩50,105 | +0.65% | 2.7천 |
|---|
| 2025.10.22 | ₩50,118 | ₩50,118 | ₩49,595 | ₩49,783 | -0.67% | 5천 |
|---|
| 2025.10.21 | ₩50,038 | ₩50,132 | ₩50,025 | ₩50,105 | +0.13% | 4.2천 |
|---|
| 2025.10.20 | ₩49,864 | ₩50,098 | ₩49,864 | ₩50,082 | +0.44% | 1.8천 |
|---|
| 2025.10.17 | ₩49,327 | ₩49,605 | ₩49,193 | ₩49,542 | +0.44% | 1.9천 |
|---|
| 2025.10.16 | ₩49,837 | ₩49,850 | ₩49,005 | ₩49,276 | -1.12% | 3.5천 |
|---|
| 2025.10.15 | ₩49,569 | ₩49,971 | ₩49,542 | ₩49,554 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩48,817 | ₩49,656 | ₩48,817 | ₩49,400 | +1.19% | 5.4천 |
|---|
| 2025.10.13 | ₩49,455 | ₩49,555 | ₩49,434 | ₩49,491 | +0.07% | 7.5천 |
|---|
| 2025.10.10 | ₩49,998 | ₩49,998 | ₩48,734 | ₩48,734 | -2.53% | 1.8천 |
|---|