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 | ₩55,948 | ₩55,948 | ₩55,802 | ₩55,903 | -0.08% | 2.4천 |
| 2026.10.08 | ₩56,472 | ₩56,472 | ₩55,359 | ₩55,532 | -1.66% | 2.1천 |
| 2026.10.07 | ₩55,614 | ₩55,869 | ₩55,614 | ₩55,821 | +0.37% | 3.1천 |
| 2026.10.06 | ₩55,802 | ₩56,106 | ₩55,802 | ₩55,956 | +0.28% | 6.7천 |
| 2026.10.05 | ₩55,573 | ₩55,721 | ₩55,573 | ₩55,606 | +0.06% | 2.2천 |
| 2026.10.02 | ₩55,232 | ₩55,243 | ₩55,205 | ₩55,243 | +0.02% | 2.1천 |
| 2026.10.01 | ₩54,924 | ₩54,924 | ₩54,832 | ₩54,832 | -0.17% | 400 |
| 2026.09.30 | ₩55,162 | ₩55,162 | ₩54,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,810 |
| -0.64% |
| 1.1천 |
| 2026.09.29 | ₩54,823 | ₩54,877 | ₩54,662 | ₩54,769 | -0.10% | 2만 |
|---|
| 2026.09.28 | ₩54,997 | ₩55,145 | ₩54,863 | ₩54,925 | -0.13% | 1.9만 |
|---|
| 2026.09.25 | ₩55,152 | ₩55,397 | ₩55,152 | ₩55,397 | +0.44% | 700 |
|---|
| 2026.09.24 | ₩55,051 | ₩55,212 | ₩55,038 | ₩55,129 | +0.14% | 4.2천 |
|---|
| 2026.09.23 | ₩55,353 | ₩55,353 | ₩55,051 | ₩55,094 | -0.47% | 5.2천 |
|---|
| 2026.09.22 | ₩55,480 | ₩55,708 | ₩55,480 | ₩55,565 | +0.15% | 3.5천 |
|---|
| 2026.09.21 | ₩55,789 | ₩55,789 | ₩55,024 | ₩55,547 | -0.43% | 6.2천 |
|---|
| 2026.09.18 | ₩54,575 | ₩54,671 | ₩54,575 | ₩54,671 | +0.18% | 2천 |
|---|
| 2026.09.17 | ₩54,501 | ₩54,702 | ₩54,501 | ₩54,635 | +0.25% | 2.7천 |
|---|
| 2026.09.16 | ₩54,401 | ₩54,535 | ₩53,723 | ₩53,977 | -0.78% | 6.9천 |
|---|
| 2026.09.15 | ₩54,380 | ₩54,380 | ₩54,085 | ₩54,173 | -0.38% | 5.4천 |
|---|
| 2026.09.14 | ₩54,528 | ₩54,555 | ₩54,473 | ₩54,473 | -0.10% | 1.6천 |
|---|
| 2026.09.11 | ₩54,783 | ₩54,850 | ₩54,662 | ₩54,729 | -0.10% | 8.8천 |
|---|
| 2026.09.10 | ₩54,240 | ₩54,291 | ₩54,152 | ₩54,152 | -0.16% | 3.3천 |
|---|
| 2026.09.09 | ₩54,769 | ₩54,769 | ₩54,528 | ₩54,586 | -0.34% | 1.8천 |
|---|
| 2026.09.08 | ₩54,988 | ₩55,091 | ₩54,823 | ₩54,832 | -0.28% | 5.2천 |
|---|
| 2026.09.04 | ₩55,312 | ₩55,312 | ₩55,118 | ₩55,143 | -0.31% | 900 |
|---|
| 2026.09.03 | ₩54,991 | ₩55,453 | ₩54,991 | ₩55,333 | +0.62% | 1.7천 |
|---|
| 2026.09.02 | ₩54,722 | ₩54,810 | ₩54,635 | ₩54,722 | 0.00% | 1.2천 |
|---|
| 2026.09.01 | ₩54,565 | ₩54,595 | ₩54,380 | ₩54,450 | -0.21% | 2.4천 |
|---|
| 2026.08.31 | ₩54,702 | ₩54,932 | ₩54,702 | ₩54,932 | +0.42% | 9.9천 |
|---|
| 2026.08.28 | ₩54,917 | ₩55,084 | ₩54,917 | ₩55,084 | +0.31% | 4.3천 |
|---|
| 2026.08.27 | ₩55,051 | ₩55,265 | ₩55,024 | ₩55,212 | +0.29% | 9천 |
|---|
| 2026.08.26 | ₩54,796 | ₩54,924 | ₩54,783 | ₩54,844 | +0.09% | 4천 |
|---|
| 2026.08.25 | ₩54,910 | ₩54,957 | ₩54,662 | ₩54,856 | -0.10% | 1.4만 |
|---|
| 2026.08.24 | ₩54,796 | ₩54,836 | ₩54,637 | ₩54,671 | -0.23% | 2.4천 |
|---|
| 2026.08.21 | ₩54,729 | ₩55,023 | ₩54,729 | ₩54,850 | +0.22% | 3.1천 |
|---|
| 2026.08.20 | ₩54,877 | ₩54,877 | ₩54,586 | ₩54,586 | -0.53% | 6.5천 |
|---|
| 2026.08.19 | ₩55,051 | ₩55,212 | ₩55,024 | ₩55,036 | -0.03% | 1.2만 |
|---|
| 2026.08.18 | ₩55,038 | ₩55,091 | ₩54,930 | ₩54,970 | -0.12% | 6.6천 |
|---|
| 2026.08.17 | ₩55,467 | ₩55,467 | ₩55,393 | ₩55,393 | -0.13% | 3.4천 |
|---|
| 2026.08.14 | ₩55,581 | ₩55,634 | ₩55,510 | ₩55,594 | +0.02% | 7.2천 |
|---|
| 2026.08.13 | ₩55,810 | ₩55,810 | ₩55,581 | ₩55,695 | -0.21% | 1.6천 |
|---|
| 2026.08.12 | ₩55,225 | ₩55,386 | ₩55,225 | ₩55,314 | +0.16% | 1.9천 |
|---|
| 2026.08.11 | ₩55,185 | ₩55,185 | ₩55,105 | ₩55,156 | -0.05% | 5.2천 |
|---|
| 2026.08.10 | ₩55,318 | ₩55,318 | ₩55,239 | ₩55,307 | -0.02% | 1천 |
|---|
| 2026.08.07 | ₩55,225 | ₩55,386 | ₩55,198 | ₩55,345 | +0.22% | 3.3천 |
|---|
| 2026.08.06 | ₩55,212 | ₩55,212 | ₩54,964 | ₩54,965 | -0.45% | 4.2천 |
|---|
| 2026.08.05 | ₩55,400 | ₩55,400 | ₩55,078 | ₩55,130 | -0.49% | 2.7천 |
|---|
| 2026.08.04 | ₩54,474 | ₩55,373 | ₩54,474 | ₩55,181 | +1.30% | 1.1만 |
|---|
| 2026.08.03 | ₩54,065 | ₩54,240 | ₩54,065 | ₩54,217 | +0.28% | 8.2천 |
|---|
| 2026.07.31 | ₩52,785 | ₩53,549 | ₩52,785 | ₩53,442 | +1.24% | 1.6만 |
|---|
| 2026.07.30 | ₩52,744 | ₩53,133 | ₩52,570 | ₩53,049 | +0.58% | 1.2만 |
|---|
| 2026.07.29 | ₩52,999 | ₩52,999 | ₩52,165 | ₩52,165 | -1.57% | 2.5만 |
|---|
| 2026.07.28 | ₩52,852 | ₩53,093 | ₩52,852 | ₩52,967 | +0.22% | 1만 |
|---|
| 2026.07.27 | ₩52,798 | ₩52,825 | ₩52,612 | ₩52,825 | +0.05% | 9.2천 |
|---|
| 2026.07.24 | ₩52,719 | ₩53,113 | ₩52,691 | ₩52,789 | +0.13% | 1.5만 |
|---|
| 2026.07.23 | ₩52,838 | ₩52,838 | ₩52,610 | ₩52,771 | -0.13% | 8.8천 |
|---|
| 2026.07.22 | ₩53,455 | ₩53,616 | ₩53,401 | ₩53,485 | +0.06% | 8.8천 |
|---|
| 2026.07.21 | ₩53,294 | ₩53,629 | ₩53,294 | ₩53,540 | +0.46% | 2.7만 |
|---|
| 2026.07.20 | ₩53,281 | ₩53,468 | ₩53,085 | ₩53,085 | -0.37% | 1.5만 |
|---|
| 2026.07.17 | ₩53,254 | ₩53,254 | ₩53,172 | ₩53,172 | -0.15% | 1.2천 |
|---|
| 2026.07.16 | ₩53,884 | ₩53,884 | ₩53,603 | ₩53,682 | -0.38% | 5.4천 |
|---|
| 2026.07.15 | ₩53,939 | ₩53,974 | ₩53,857 | ₩53,974 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩53,696 | ₩53,951 | ₩53,696 | ₩53,857 | +0.30% | 4.4천 |
|---|
| 2026.07.13 | ₩53,851 | ₩53,851 | ₩53,603 | ₩53,619 | -0.43% | 4.1천 |
|---|
| 2026.07.10 | ₩53,804 | ₩54,059 | ₩53,804 | ₩53,978 | +0.32% | 3.7천 |
|---|
| 2026.07.09 | ₩53,502 | ₩53,804 | ₩53,502 | ₩53,804 | +0.56% | 4.8천 |
|---|
| 2026.07.08 | ₩53,415 | ₩53,415 | ₩52,020 | ₩53,334 | -0.15% | 5.1천 |
|---|
| 2026.07.07 | ₩53,549 | ₩53,727 | ₩53,502 | ₩53,577 | +0.05% | 4.3천 |
|---|
| 2026.07.06 | ₩53,680 | ₩53,911 | ₩53,680 | ₩53,845 | +0.31% | 3.2천 |
|---|
| 2026.07.02 | ₩53,710 | ₩53,777 | ₩53,012 | ₩53,342 | -0.68% | 2.1천 |
|---|
| 2026.07.01 | ₩53,455 | ₩53,556 | ₩53,455 | ₩53,464 | +0.02% | 4.4천 |
|---|
| 2026.06.30 | ₩53,529 | ₩53,562 | ₩53,495 | ₩53,562 | +0.06% | 1.6천 |
|---|
| 2026.06.29 | ₩52,543 | ₩53,093 | ₩52,543 | ₩53,057 | +0.98% | 3.3천 |
|---|
| 2026.06.26 | ₩52,221 | ₩52,905 | ₩52,221 | ₩52,557 | +0.64% | 2만 |
|---|
| 2026.06.25 | ₩51,738 | ₩52,959 | ₩51,738 | ₩52,669 | +1.80% | 9.4천 |
|---|
| 2026.06.24 | ₩53,053 | ₩53,294 | ₩52,570 | ₩52,637 | -0.78% | 9.2천 |
|---|
| 2026.06.23 | ₩53,077 | ₩53,077 | ₩52,758 | ₩52,857 | -0.41% | 3.5천 |
|---|
| 2026.06.22 | ₩53,576 | ₩53,576 | ₩53,482 | ₩53,486 | -0.17% | 2.3천 |
|---|
| 2026.06.18 | ₩53,816 | ₩53,818 | ₩53,696 | ₩53,818 | +0.00% | 5.9천 |
|---|
| 2026.06.17 | ₩53,723 | ₩53,790 | ₩52,986 | ₩53,173 | -1.02% | 6.9천 |
|---|
| 2026.06.16 | ₩53,985 | ₩54,017 | ₩53,849 | ₩53,849 | -0.25% | 3천 |
|---|
| 2026.06.15 | ₩53,267 | ₩54,213 | ₩53,267 | ₩54,104 | +1.57% | 3.6천 |
|---|
| 2026.06.12 | ₩53,844 | ₩53,844 | ₩53,066 | ₩53,203 | -1.19% | 4.4천 |
|---|
| 2026.06.11 | ₩52,329 | ₩52,971 | ₩52,114 | ₩52,971 | +1.23% | 4.6천 |
|---|
| 2026.06.10 | ₩52,308 | ₩52,355 | ₩52,091 | ₩52,091 | -0.42% | 8.6천 |
|---|
| 2026.06.09 | ₩53,448 | ₩53,448 | ₩52,103 | ₩52,771 | -1.27% | 2.2만 |
|---|
| 2026.06.08 | ₩53,482 | ₩53,549 | ₩52,999 | ₩53,041 | -0.82% | 7.8천 |
|---|
| 2026.06.05 | ₩53,462 | ₩53,462 | ₩52,717 | ₩52,958 | -0.94% | 1.9만 |
|---|
| 2026.06.04 | ₩54,045 | ₩54,434 | ₩54,045 | ₩54,360 | +0.58% | 4.2만 |
|---|
| 2026.06.03 | ₩54,186 | ₩54,233 | ₩54,158 | ₩54,158 | -0.05% | 2천 |
|---|
| 2026.06.02 | ₩54,407 | ₩54,595 | ₩54,407 | ₩54,531 | +0.23% | 1.8천 |
|---|
| 2026.06.01 | ₩54,380 | ₩54,481 | ₩54,354 | ₩54,379 | -0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩54,293 | ₩54,407 | ₩54,193 | ₩54,285 | -0.01% | 5.8천 |
|---|
| 2026.05.28 | ₩53,844 | ₩54,206 | ₩53,844 | ₩54,144 | +0.56% | 3.1천 |
|---|
| 2026.05.27 | ₩53,817 | ₩53,857 | ₩53,805 | ₩53,805 | -0.02% | 1천 |
|---|
| 2026.05.26 | ₩53,871 | ₩53,931 | ₩53,698 | ₩53,823 | -0.09% | 2.6만 |
|---|
| 2026.05.22 | ₩53,509 | ₩53,509 | ₩53,466 | ₩53,466 | -0.08% | 1.2천 |
|---|
| 2026.05.21 | ₩52,874 | ₩53,337 | ₩52,865 | ₩53,226 | +0.66% | 5.2천 |
|---|
| 2026.05.20 | ₩53,012 | ₩53,147 | ₩52,959 | ₩53,012 | 0.00% | 30.6만 |
|---|
| 2026.05.19 | ₩52,416 | ₩52,697 | ₩52,416 | ₩52,492 | +0.15% | 5.9천 |
|---|
| 2026.05.18 | ₩52,691 | ₩52,841 | ₩52,530 | ₩52,841 | +0.29% | 5.7천 |
|---|
| 2026.05.15 | ₩53,187 | ₩53,187 | ₩52,919 | ₩52,932 | -0.48% | 6.9천 |
|---|
| 2026.05.14 | ₩53,495 | ₩53,643 | ₩53,214 | ₩53,601 | +0.20% | 1.4만 |
|---|
| 2026.05.13 | ₩52,945 | ₩53,361 | ₩52,945 | ₩53,198 | +0.48% | 9.9천 |
|---|
| 2026.05.12 | ₩52,664 | ₩52,876 | ₩52,443 | ₩52,876 | +0.40% | 4.1천 |
|---|
| 2026.05.11 | ₩52,878 | ₩53,133 | ₩52,878 | ₩52,948 | +0.13% | 3.6천 |
|---|
| 2026.05.08 | ₩52,684 | ₩52,932 | ₩52,664 | ₩52,921 | +0.45% | 9.7천 |
|---|
| 2026.05.07 | ₩52,583 | ₩52,583 | ₩52,235 | ₩52,401 | -0.35% | 7.3천 |
|---|
| 2026.05.06 | ₩52,208 | ₩52,660 | ₩52,208 | ₩52,660 | +0.87% | 5.6천 |
|---|
| 2026.05.05 | ₩51,698 | ₩52,007 | ₩51,698 | ₩51,874 | +0.34% | 2.9천 |
|---|
| 2026.05.04 | ₩51,624 | ₩51,752 | ₩51,296 | ₩51,453 | -0.33% | 1.1만 |
|---|
| 2026.05.01 | ₩51,679 | ₩51,679 | ₩51,679 | ₩51,679 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩50,880 | ₩51,513 | ₩50,880 | ₩51,513 | +1.24% | 9.7천 |
|---|
| 2026.04.29 | ₩50,867 | ₩50,920 | ₩50,746 | ₩50,919 | +0.10% | 6.4천 |
|---|
| 2026.04.28 | ₩50,961 | ₩50,970 | ₩50,927 | ₩50,970 | +0.02% | 4.7천 |
|---|
| 2026.04.27 | ₩51,215 | ₩51,309 | ₩51,095 | ₩51,250 | +0.07% | 7.8천 |
|---|
| 2026.04.24 | ₩50,330 | ₩51,185 | ₩50,330 | ₩51,185 | +1.70% | 3천 |
|---|
| 2026.04.23 | ₩50,941 | ₩50,947 | ₩50,572 | ₩50,772 | -0.33% | 1.3만 |
|---|
| 2026.04.22 | ₩50,558 | ₩50,977 | ₩50,558 | ₩50,977 | +0.83% | 1.5만 |
|---|
| 2026.04.21 | ₩50,961 | ₩50,961 | ₩50,471 | ₩50,471 | -0.96% | 3.4천 |
|---|
| 2026.04.20 | ₩50,733 | ₩50,786 | ₩50,692 | ₩50,785 | +0.10% | 4.9천 |
|---|
| 2026.04.17 | ₩50,397 | ₩50,961 | ₩50,397 | ₩50,907 | +1.01% | 1.1만 |
|---|
| 2026.04.16 | ₩50,236 | ₩50,357 | ₩50,116 | ₩50,328 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩49,854 | ₩50,226 | ₩49,821 | ₩50,226 | +0.75% | 4.8천 |
|---|
| 2026.04.14 | ₩49,499 | ₩50,270 | ₩49,499 | ₩49,861 | +0.73% | 2.9만 |
|---|
| 2026.04.13 | ₩48,772 | ₩49,244 | ₩48,721 | ₩49,244 | +0.97% | 2.8만 |
|---|
| 2026.04.10 | ₩48,848 | ₩48,848 | ₩48,614 | ₩48,647 | -0.41% | 2.5천 |
|---|
| 2026.04.09 | ₩48,722 | ₩48,755 | ₩48,708 | ₩48,720 | -0.01% | 5.5천 |
|---|
| 2026.04.08 | ₩48,761 | ₩48,761 | ₩48,560 | ₩48,661 | -0.21% | 1.2만 |
|---|
| 2026.04.07 | ₩48,520 | ₩48,721 | ₩48,520 | ₩48,620 | +0.21% | 5.4천 |
|---|
| 2026.04.06 | ₩48,560 | ₩48,761 | ₩48,560 | ₩48,661 | +0.21% | 3.7천 |
|---|
| 2026.04.02 | ₩48,279 | ₩48,748 | ₩48,279 | ₩48,647 | +0.76% | 9.4천 |
|---|
| 2026.04.01 | ₩48,694 | ₩48,694 | ₩48,620 | ₩48,620 | -0.15% | 2천 |
|---|
| 2026.03.31 | ₩48,694 | ₩48,694 | ₩48,607 | ₩48,607 | -0.18% | 1.1천 |
|---|
| 2026.03.30 | ₩50,435 | ₩50,435 | ₩48,527 | ₩48,527 | -3.78% | 1.5만 |
|---|
| 2026.03.27 | ₩48,386 | ₩48,547 | ₩48,386 | ₩48,520 | +0.28% | 2.4천 |
|---|
| 2026.03.26 | ₩48,520 | ₩48,574 | ₩48,506 | ₩48,574 | +0.11% | 8.5만 |
|---|
| 2026.03.25 | ₩48,654 | ₩48,681 | ₩48,529 | ₩48,536 | -0.24% | 5.9천 |
|---|
| 2026.03.24 | ₩48,064 | ₩48,493 | ₩48,051 | ₩48,238 | +0.36% | 9.1천 |
|---|
| 2026.03.23 | ₩48,775 | ₩48,962 | ₩48,439 | ₩48,453 | -0.66% | 9.7천 |
|---|
| 2026.03.20 | ₩48,520 | ₩48,520 | ₩47,852 | ₩47,876 | -1.33% | 2.5천 |
|---|
| 2026.03.19 | ₩48,413 | ₩48,708 | ₩48,158 | ₩48,158 | -0.53% | 5.5천 |
|---|
| 2026.03.18 | ₩49,325 | ₩49,325 | ₩48,761 | ₩48,828 | -1.01% | 7.1천 |
|---|
| 2026.03.17 | ₩49,646 | ₩49,727 | ₩49,459 | ₩49,459 | -0.38% | 7.1천 |
|---|
| 2026.03.16 | ₩49,345 | ₩49,418 | ₩49,298 | ₩49,311 | -0.07% | 6.8천 |
|---|
| 2026.03.13 | ₩49,070 | ₩49,070 | ₩48,748 | ₩48,842 | -0.46% | 9.3천 |
|---|
| 2026.03.12 | ₩49,392 | ₩49,392 | ₩49,083 | ₩49,083 | -0.62% | 6.8천 |
|---|
| 2026.03.11 | ₩49,311 | ₩50,009 | ₩49,311 | ₩49,880 | +1.15% | 1.3만 |
|---|
| 2026.03.10 | ₩49,794 | ₩50,076 | ₩49,794 | ₩49,893 | +0.20% | 2.4천 |
|---|
| 2026.03.09 | ₩48,882 | ₩50,002 | ₩48,855 | ₩49,995 | +2.28% | 2.1만 |
|---|
| 2026.03.06 | ₩49,606 | ₩49,821 | ₩49,485 | ₩49,599 | -0.01% | 8.3천 |
|---|
| 2026.03.05 | ₩50,397 | ₩50,397 | ₩49,908 | ₩50,277 | -0.24% | 2.2만 |
|---|
| 2026.03.04 | ₩50,236 | ₩50,652 | ₩50,129 | ₩50,518 | +0.56% | 15만 |
|---|
| 2026.03.03 | ₩49,754 | ₩50,304 | ₩49,754 | ₩50,129 | +0.75% | 7.8천 |
|---|
| 2026.03.02 | ₩50,277 | ₩50,786 | ₩50,277 | ₩50,599 | +0.64% | 4천 |
|---|
| 2026.02.27 | ₩50,384 | ₩50,540 | ₩50,183 | ₩50,540 | +0.31% | 6.2천 |
|---|
| 2026.02.26 | ₩50,907 | ₩50,907 | ₩50,263 | ₩50,806 | -0.20% | 1.4만 |
|---|
| 2026.02.25 | ₩50,981 | ₩51,122 | ₩49,834 | ₩51,101 | +0.24% | 4천 |
|---|
| 2026.02.24 | ₩50,317 | ₩50,692 | ₩50,317 | ₩50,659 | +0.68% | 3천 |
|---|
| 2026.02.23 | ₩50,585 | ₩50,585 | ₩50,116 | ₩50,223 | -0.72% | 2.7만 |
|---|
| 2026.02.20 | ₩50,438 | ₩50,827 | ₩50,301 | ₩50,782 | +0.68% | 2.7천 |
|---|
| 2026.02.19 | ₩50,384 | ₩50,530 | ₩50,290 | ₩50,435 | +0.10% | 3.7천 |
|---|
| 2026.02.18 | ₩49,767 | ₩50,733 | ₩49,767 | ₩50,550 | +1.57% | 8.9천 |
|---|
| 2026.02.17 | ₩49,432 | ₩50,478 | ₩49,432 | ₩50,344 | +1.84% | 2.2만 |
|---|
| 2026.02.13 | ₩50,330 | ₩50,411 | ₩50,153 | ₩50,210 | -0.24% | 2.4천 |
|---|
| 2026.02.12 | ₩51,001 | ₩51,085 | ₩50,169 | ₩50,169 | -1.63% | 8.7만 |
|---|
| 2026.02.11 | ₩51,323 | ₩51,323 | ₩51,014 | ₩51,044 | -0.54% | 5.8천 |
|---|
| 2026.02.10 | ₩51,178 | ₩51,423 | ₩51,018 | ₩51,018 | -0.31% | 2만 |
|---|
| 2026.02.09 | ₩50,895 | ₩51,323 | ₩50,895 | ₩51,205 | +0.61% | 1.1만 |
|---|
| 2026.02.06 | ₩50,435 | ₩50,941 | ₩50,435 | ₩50,880 | +0.88% | 8.8천 |
|---|
| 2026.02.05 | ₩49,928 | ₩49,968 | ₩49,877 | ₩49,877 | -0.10% | 1천 |
|---|
| 2026.02.04 | ₩50,652 | ₩50,696 | ₩50,491 | ₩50,505 | -0.29% | 8천 |
|---|
| 2026.02.03 | ₩51,081 | ₩51,081 | ₩50,565 | ₩50,832 | -0.49% | 1.9천 |
|---|
| 2026.02.02 | ₩53,549 | ₩53,549 | ₩51,108 | ₩51,296 | -4.21% | 3.8천 |
|---|
| 2026.01.30 | ₩51,061 | ₩51,061 | ₩51,014 | ₩51,014 | -0.09% | 400 |
|---|
| 2026.01.29 | ₩51,229 | ₩51,260 | ₩50,706 | ₩51,260 | +0.06% | 2.4천 |
|---|
| 2026.01.28 | ₩51,336 | ₩51,443 | ₩51,336 | ₩51,397 | +0.12% | 4.6천 |
|---|
| 2026.01.27 | ₩51,215 | ₩51,430 | ₩51,215 | ₩51,395 | +0.35% | 3.1천 |
|---|
| 2026.01.26 | ₩51,135 | ₩51,256 | ₩51,135 | ₩51,182 | +0.09% | 1.3천 |
|---|
| 2026.01.23 | ₩50,852 | ₩50,987 | ₩50,840 | ₩50,906 | +0.11% | 7.4천 |
|---|
| 2026.01.22 | ₩50,894 | ₩51,014 | ₩50,891 | ₩50,891 | -0.01% | 4천 |
|---|
| 2026.01.21 | ₩50,169 | ₩50,652 | ₩50,169 | ₩50,608 | +0.87% | 3.1천 |
|---|
| 2026.01.20 | ₩50,558 | ₩50,599 | ₩50,049 | ₩50,049 | -1.01% | 9.2천 |
|---|
| 2026.01.16 | ₩51,202 | ₩51,242 | ₩51,142 | ₩51,142 | -0.12% | 3천 |
|---|
| 2026.01.15 | ₩51,296 | ₩51,350 | ₩51,122 | ₩51,162 | -0.26% | 2.1천 |
|---|
| 2026.01.14 | ₩50,974 | ₩51,049 | ₩50,719 | ₩51,006 | +0.06% | 1.5만 |
|---|
| 2026.01.13 | ₩51,443 | ₩51,443 | ₩51,202 | ₩51,303 | -0.27% | 1.4만 |
|---|
| 2026.01.12 | ₩51,269 | ₩51,449 | ₩51,242 | ₩51,403 | +0.26% | 1.1만 |
|---|
| 2026.01.09 | ₩51,162 | ₩51,376 | ₩51,162 | ₩51,332 | +0.33% | 2.5천 |
|---|
| 2026.01.08 | ₩50,759 | ₩50,998 | ₩50,759 | ₩50,998 | +0.47% | 9.2천 |
|---|
| 2026.01.07 | ₩51,363 | ₩51,363 | ₩51,014 | ₩51,014 | -0.68% | 1.3만 |
|---|
| 2026.01.06 | ₩50,934 | ₩51,229 | ₩50,934 | ₩51,229 | +0.58% | 4천 |
|---|
| 2026.01.05 | ₩50,947 | ₩50,961 | ₩50,840 | ₩50,840 | -0.21% | 5.5천 |
|---|
| 2026.01.02 | ₩50,552 | ₩50,625 | ₩50,357 | ₩50,490 | -0.12% | 3.8천 |
|---|
| 2025.12.31 | ₩50,639 | ₩50,706 | ₩50,464 | ₩50,464 | -0.34% | 4.9천 |
|---|
| 2025.12.30 | ₩50,786 | ₩50,859 | ₩50,786 | ₩50,786 | 0.00% | 1.6천 |
|---|
| 2025.12.29 | ₩51,336 | ₩51,363 | ₩51,283 | ₩51,323 | -0.03% | 3.6천 |
|---|
| 2025.12.26 | ₩51,618 | ₩51,618 | ₩51,484 | ₩51,524 | -0.18% | 2.5천 |
|---|
| 2025.12.24 | ₩51,443 | ₩51,544 | ₩51,390 | ₩51,536 | +0.18% | 3.2천 |
|---|
| 2025.12.23 | ₩51,189 | ₩51,376 | ₩51,075 | ₩51,376 | +0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩51,108 | ₩51,148 | ₩51,095 | ₩51,116 | +0.02% | 3천 |
|---|
| 2025.12.19 | ₩50,800 | ₩50,840 | ₩50,773 | ₩50,777 | -0.04% | 1.4만 |
|---|
| 2025.12.18 | ₩50,330 | ₩50,625 | ₩50,290 | ₩50,397 | +0.13% | 1.1만 |
|---|
| 2025.12.17 | ₩50,451 | ₩50,451 | ₩49,955 | ₩49,968 | -0.96% | 1만 |
|---|
| 2025.12.16 | ₩50,451 | ₩50,612 | ₩50,397 | ₩50,478 | +0.05% | 8.1천 |
|---|
| 2025.12.15 | ₩50,545 | ₩50,692 | ₩50,545 | ₩50,692 | +0.29% | 4.5천 |
|---|
| 2025.12.12 | ₩50,572 | ₩51,242 | ₩50,572 | ₩50,759 | +0.37% | 1만 |
|---|
| 2025.12.11 | ₩50,880 | ₩51,323 | ₩50,880 | ₩51,323 | +0.87% | 1.3만 |
|---|
| 2025.12.10 | ₩50,773 | ₩51,269 | ₩50,773 | ₩51,214 | +0.87% | 1.2만 |
|---|
| 2025.12.09 | ₩51,001 | ₩51,001 | ₩50,841 | ₩50,841 | -0.31% | 6.6천 |
|---|
| 2025.12.08 | ₩50,994 | ₩50,994 | ₩50,785 | ₩50,845 | -0.29% | 3.6천 |
|---|
| 2025.12.05 | ₩51,135 | ₩51,215 | ₩51,041 | ₩51,041 | -0.18% | 2.8천 |
|---|
| 2025.12.04 | ₩50,827 | ₩50,934 | ₩50,813 | ₩50,928 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩50,719 | ₩50,974 | ₩50,719 | ₩50,918 | +0.39% | 4.6천 |
|---|
| 2025.12.02 | ₩50,773 | ₩50,800 | ₩50,733 | ₩50,746 | -0.05% | 1.1천 |
|---|
| 2025.12.01 | ₩50,679 | ₩50,853 | ₩50,611 | ₩50,611 | -0.13% | 3.4천 |
|---|
| 2025.11.28 | ₩50,777 | ₩50,907 | ₩50,777 | ₩50,907 | +0.26% | 1.1천 |
|---|
| 2025.11.26 | ₩50,438 | ₩50,745 | ₩50,438 | ₩50,633 | +0.39% | 1.6천 |
|---|
| 2025.11.25 | ₩49,740 | ₩50,297 | ₩49,660 | ₩50,290 | +1.11% | 6.1천 |
|---|
| 2025.11.24 | ₩49,499 | ₩49,805 | ₩49,432 | ₩49,805 | +0.62% | 1.5만 |
|---|
| 2025.11.21 | ₩48,600 | ₩49,365 | ₩48,600 | ₩49,016 | +0.86% | 3.9천 |
|---|
| 2025.11.20 | ₩50,129 | ₩50,129 | ₩48,506 | ₩48,560 | -3.13% | 4.8천 |
|---|
| 2025.11.19 | ₩49,110 | ₩49,351 | ₩49,083 | ₩49,351 | +0.49% | 8.8천 |
|---|
| 2025.11.18 | ₩49,392 | ₩49,436 | ₩49,110 | ₩49,110 | -0.57% | 2천 |
|---|
| 2025.11.17 | ₩50,022 | ₩50,116 | ₩49,485 | ₩49,553 | -0.94% | 9.2천 |
|---|
| 2025.11.14 | ₩49,673 | ₩50,250 | ₩49,673 | ₩49,979 | +0.62% | 2.4만 |
|---|
| 2025.11.13 | ₩50,532 | ₩50,532 | ₩49,983 | ₩49,983 | -1.09% | 8.6천 |
|---|
| 2025.11.12 | ₩50,827 | ₩50,894 | ₩50,827 | ₩50,887 | +0.12% | 5.5천 |
|---|
| 2025.11.11 | ₩50,706 | ₩50,947 | ₩50,611 | ₩50,867 | +0.32% | 9.5천 |
|---|
| 2025.11.10 | ₩50,572 | ₩50,785 | ₩50,330 | ₩50,785 | +0.42% | 4.8천 |
|---|
| 2025.11.07 | ₩49,378 | ₩49,963 | ₩49,378 | ₩49,963 | +1.18% | 4.9천 |
|---|
| 2025.11.06 | ₩50,304 | ₩50,304 | ₩49,888 | ₩49,888 | -0.83% | 2.8천 |
|---|
| 2025.11.05 | ₩50,464 | ₩50,723 | ₩50,464 | ₩50,478 | +0.03% | 9천 |
|---|
| 2025.11.04 | ₩50,317 | ₩50,545 | ₩50,290 | ₩50,290 | -0.05% | 9.8천 |
|---|
| 2025.11.03 | ₩50,867 | ₩50,967 | ₩50,867 | ₩50,907 | +0.08% | 7.2천 |
|---|
| 2025.10.31 | ₩51,028 | ₩51,095 | ₩50,853 | ₩50,918 | -0.22% | 1.5만 |
|---|
| 2025.10.30 | ₩50,927 | ₩50,927 | ₩50,679 | ₩50,679 | -0.49% | 8천 |
|---|
| 2025.10.29 | ₩51,095 | ₩51,215 | ₩51,021 | ₩51,215 | +0.24% | 3.6천 |
|---|
| 2025.10.28 | ₩51,135 | ₩51,327 | ₩51,135 | ₩51,249 | +0.22% | 2.3천 |
|---|
| 2025.10.27 | ₩51,014 | ₩51,123 | ₩50,961 | ₩51,123 | +0.21% | 5천 |
|---|
| 2025.10.24 | ₩50,438 | ₩50,625 | ₩50,438 | ₩50,518 | +0.16% | 7.2천 |
|---|
| 2025.10.23 | ₩49,781 | ₩50,143 | ₩49,781 | ₩50,102 | +0.65% | 2.7천 |
|---|
| 2025.10.22 | ₩50,116 | ₩50,116 | ₩49,593 | ₩49,781 | -0.67% | 5천 |
|---|
| 2025.10.21 | ₩50,035 | ₩50,129 | ₩50,022 | ₩50,102 | +0.13% | 4.2천 |
|---|
| 2025.10.20 | ₩49,861 | ₩50,096 | ₩49,861 | ₩50,080 | +0.44% | 1.8천 |
|---|
| 2025.10.17 | ₩49,325 | ₩49,602 | ₩49,190 | ₩49,539 | +0.44% | 1.9천 |
|---|
| 2025.10.16 | ₩49,834 | ₩49,848 | ₩49,003 | ₩49,274 | -1.12% | 3.5천 |
|---|
| 2025.10.15 | ₩49,566 | ₩49,968 | ₩49,539 | ₩49,551 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩48,815 | ₩49,653 | ₩48,815 | ₩49,397 | +1.19% | 5.4천 |
|---|
| 2025.10.13 | ₩49,452 | ₩49,553 | ₩49,432 | ₩49,488 | +0.07% | 7.5천 |
|---|
| 2025.10.10 | ₩49,995 | ₩49,995 | ₩48,732 | ₩48,732 | -2.53% | 1.8천 |
|---|