시장 데이터를 불러오는 중
전체 종목
Global X Internet of Things ETF 과거 주가
Global X Internet of Things ETF · SNSR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Internet of Things ETF · SNSR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,165 | ₩65,165 | ₩64,602 | ₩65,138 | -0.04% | 9.5천 |
| 2026.10.08 | ₩65,138 | ₩65,152 | ₩64,683 | ₩64,919 | -0.34% | 7.1천 |
| 2026.10.07 | ₩66,090 | ₩66,358 | ₩65,983 | ₩66,197 | +0.16% | 6.5천 |
| 2026.10.06 | ₩67,624 | ₩67,872 | ₩67,403 | ₩67,474 | -0.22% | 1.8만 |
| 2026.10.05 | ₩67,336 | ₩67,745 | ₩67,269 | ₩67,617 | +0.42% | 1.8만 |
| 2026.10.02 | ₩66,988 | ₩67,497 | ₩66,907 | ₩67,370 | +0.57% | 7.4천 |
| 2026.10.01 | ₩65,487 | ₩65,849 | ₩65,420 | ₩65,839 | +0.54% | 1.5만 |
| 2026.09.30 | ₩65,902 | ₩65,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,433 |
| -0.71% |
| 4천 |
| 2026.09.29 | ₩65,648 | ₩65,741 | ₩65,366 | ₩65,741 | +0.14% | 1만 |
|---|
| 2026.09.28 | ₩65,996 | ₩65,996 | ₩64,964 | ₩65,688 | -0.47% | 4.3천 |
|---|
| 2026.09.25 | ₩66,103 | ₩66,599 | ₩65,916 | ₩66,436 | +0.50% | 1.1만 |
|---|
| 2026.09.24 | ₩65,279 | ₩65,820 | ₩65,279 | ₩65,820 | +0.83% | 5.7천 |
|---|
| 2026.09.23 | ₩66,177 | ₩66,177 | ₩65,735 | ₩65,936 | -0.36% | 2.9천 |
|---|
| 2026.09.22 | ₩65,621 | ₩66,559 | ₩65,621 | ₩66,197 | +0.88% | 3.2만 |
|---|
| 2026.09.21 | ₩65,004 | ₩65,648 | ₩65,004 | ₩65,540 | +0.82% | 1.2만 |
|---|
| 2026.09.18 | ₩63,798 | ₩63,798 | ₩63,457 | ₩63,785 | -0.02% | 3.2천 |
|---|
| 2026.09.17 | ₩63,510 | ₩63,758 | ₩63,316 | ₩63,542 | +0.05% | 5.1천 |
|---|
| 2026.09.16 | ₩63,383 | ₩63,550 | ₩62,324 | ₩62,647 | -1.16% | 4.4천 |
|---|
| 2026.09.15 | ₩62,324 | ₩62,827 | ₩62,190 | ₩62,693 | +0.59% | 4.2만 |
|---|
| 2026.09.14 | ₩62,284 | ₩62,653 | ₩62,011 | ₩62,294 | +0.02% | 5.4천 |
|---|
| 2026.09.11 | ₩63,490 | ₩64,361 | ₩63,490 | ₩64,060 | +0.90% | 6.4천 |
|---|
| 2026.09.10 | ₩62,284 | ₩62,914 | ₩62,284 | ₩62,716 | +0.69% | 4.9천 |
|---|
| 2026.09.09 | ₩63,323 | ₩63,812 | ₩62,901 | ₩63,068 | -0.40% | 9.6천 |
|---|
| 2026.09.08 | ₩63,999 | ₩64,093 | ₩63,631 | ₩63,631 | -0.58% | 7.3천 |
|---|
| 2026.09.04 | ₩63,758 | ₩63,983 | ₩63,423 | ₩63,705 | -0.08% | 3.4만 |
|---|
| 2026.09.03 | ₩62,834 | ₩63,276 | ₩62,338 | ₩63,182 | +0.55% | 1.4만 |
|---|
| 2026.09.02 | ₩62,472 | ₩62,804 | ₩62,217 | ₩62,700 | +0.36% | 8.5천 |
|---|
| 2026.09.01 | ₩63,008 | ₩63,008 | ₩62,231 | ₩62,432 | -0.91% | 1.8만 |
|---|
| 2026.08.31 | ₩63,423 | ₩63,423 | ₩62,860 | ₩63,209 | -0.34% | 4.7천 |
|---|
| 2026.08.28 | ₩64,053 | ₩64,053 | ₩62,901 | ₩63,126 | -1.45% | 4.3천 |
|---|
| 2026.08.27 | ₩63,852 | ₩64,174 | ₩63,812 | ₩64,131 | +0.44% | 8.6천 |
|---|
| 2026.08.26 | ₩62,887 | ₩63,571 | ₩62,887 | ₩63,390 | +0.80% | 4.9천 |
|---|
| 2026.08.25 | ₩63,035 | ₩63,035 | ₩62,445 | ₩62,788 | -0.39% | 4.3천 |
|---|
| 2026.08.24 | ₩62,793 | ₩62,793 | ₩62,405 | ₩62,525 | -0.43% | 6천 |
|---|
| 2026.08.21 | ₩63,396 | ₩63,396 | ₩63,108 | ₩63,321 | -0.12% | 3.3천 |
|---|
| 2026.08.20 | ₩63,155 | ₩63,364 | ₩62,880 | ₩63,021 | -0.21% | 6.8천 |
|---|
| 2026.08.19 | ₩64,897 | ₩64,897 | ₩63,697 | ₩63,697 | -1.85% | 7.1만 |
|---|
| 2026.08.18 | ₩64,562 | ₩64,569 | ₩64,160 | ₩64,160 | -0.62% | 5.2천 |
|---|
| 2026.08.17 | ₩66,746 | ₩66,813 | ₩66,090 | ₩66,157 | -0.88% | 8.2천 |
|---|
| 2026.08.14 | ₩66,679 | ₩66,907 | ₩66,090 | ₩66,330 | -0.52% | 4.1천 |
|---|
| 2026.08.13 | ₩66,653 | ₩67,122 | ₩66,612 | ₩66,742 | +0.13% | 4.1천 |
|---|
| 2026.08.12 | ₩67,028 | ₩67,028 | ₩66,512 | ₩66,681 | -0.52% | 4천 |
|---|
| 2026.08.11 | ₩66,197 | ₩66,586 | ₩65,716 | ₩65,989 | -0.31% | 7.7천 |
|---|
| 2026.08.10 | ₩66,545 | ₩66,545 | ₩65,795 | ₩65,853 | -1.04% | 9.4천 |
|---|
| 2026.08.07 | ₩65,768 | ₩66,492 | ₩65,768 | ₩66,358 | +0.90% | 1.7만 |
|---|
| 2026.08.06 | ₩65,540 | ₩65,540 | ₩64,629 | ₩64,817 | -1.10% | 2.8만 |
|---|
| 2026.08.05 | ₩65,728 | ₩65,728 | ₩64,589 | ₩64,810 | -1.40% | 5.3천 |
|---|
| 2026.08.04 | ₩64,308 | ₩65,648 | ₩64,308 | ₩65,433 | +1.75% | 1.4만 |
|---|
| 2026.08.03 | ₩62,232 | ₩63,316 | ₩62,232 | ₩63,236 | +1.61% | 1.1만 |
|---|
| 2026.07.31 | ₩62,539 | ₩62,670 | ₩61,775 | ₩62,355 | -0.29% | 8.6천 |
|---|
| 2026.07.30 | ₩60,649 | ₩61,405 | ₩60,649 | ₩61,405 | +1.25% | 2.4만 |
|---|
| 2026.07.29 | ₩59,765 | ₩60,467 | ₩59,108 | ₩59,108 | -1.10% | 6.2천 |
|---|
| 2026.07.28 | ₩59,725 | ₩60,690 | ₩59,162 | ₩60,348 | +1.04% | 7.2천 |
|---|
| 2026.07.27 | ₩61,145 | ₩61,199 | ₩59,864 | ₩60,663 | -0.79% | 1.5만 |
|---|
| 2026.07.24 | ₩60,944 | ₩60,944 | ₩59,979 | ₩60,060 | -1.45% | 16.9만 |
|---|
| 2026.07.23 | ₩60,864 | ₩61,453 | ₩60,463 | ₩60,814 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩62,700 | ₩63,383 | ₩62,700 | ₩62,874 | +0.28% | 14만 |
|---|
| 2026.07.21 | ₩62,847 | ₩63,274 | ₩62,512 | ₩62,962 | +0.18% | 3.9천 |
|---|
| 2026.07.20 | ₩61,577 | ₩61,896 | ₩60,984 | ₩61,011 | -0.92% | 8.2천 |
|---|
| 2026.07.17 | ₩60,435 | ₩61,862 | ₩60,422 | ₩61,636 | +1.99% | 6.8천 |
|---|
| 2026.07.16 | ₩61,708 | ₩62,204 | ₩61,587 | ₩61,933 | +0.36% | 5.9천 |
|---|
| 2026.07.15 | ₩63,932 | ₩63,932 | ₩62,150 | ₩62,871 | -1.66% | 2.2만 |
|---|
| 2026.07.14 | ₩63,932 | ₩63,959 | ₩63,209 | ₩63,627 | -0.48% | 7.5천 |
|---|
| 2026.07.13 | ₩64,308 | ₩64,334 | ₩63,356 | ₩63,635 | -1.05% | 1.1만 |
|---|
| 2026.07.10 | ₩65,272 | ₩65,554 | ₩65,232 | ₩65,259 | -0.02% | 3.4만 |
|---|
| 2026.07.09 | ₩65,353 | ₩65,969 | ₩65,353 | ₩65,514 | +0.25% | 7.3천 |
|---|
| 2026.07.08 | ₩63,611 | ₩64,308 | ₩63,102 | ₩64,267 | +1.03% | 7천 |
|---|
| 2026.07.07 | ₩64,562 | ₩64,562 | ₩63,423 | ₩63,804 | -1.17% | 1.4만 |
|---|
| 2026.07.06 | ₩65,366 | ₩66,344 | ₩65,366 | ₩65,883 | +0.79% | 8.9천 |
|---|
| 2026.07.02 | ₩66,847 | ₩66,847 | ₩64,044 | ₩64,876 | -2.95% | 3.5만 |
|---|
| 2026.07.01 | ₩65,983 | ₩66,827 | ₩65,962 | ₩65,962 | -0.03% | 4.8만 |
|---|
| 2026.06.30 | ₩65,916 | ₩67,064 | ₩65,741 | ₩66,961 | +1.59% | 7.3천 |
|---|
| 2026.06.29 | ₩64,589 | ₩65,728 | ₩63,758 | ₩65,378 | +1.22% | 2만 |
|---|
| 2026.06.26 | ₩64,535 | ₩64,830 | ₩63,879 | ₩63,879 | -1.02% | 8.8천 |
|---|
| 2026.06.25 | ₩67,483 | ₩67,483 | ₩65,822 | ₩65,849 | -2.42% | 5.6천 |
|---|
| 2026.06.24 | ₩65,473 | ₩66,096 | ₩65,018 | ₩65,543 | +0.11% | 1.7만 |
|---|
| 2026.06.23 | ₩66,277 | ₩66,820 | ₩65,674 | ₩65,956 | -0.49% | 2.6만 |
|---|
| 2026.06.22 | ₩68,555 | ₩69,828 | ₩68,555 | ₩69,091 | +0.78% | 1.2만 |
|---|
| 2026.06.18 | ₩67,604 | ₩68,716 | ₩67,604 | ₩68,716 | +1.65% | 1.2만 |
|---|
| 2026.06.17 | ₩67,885 | ₩67,899 | ₩66,256 | ₩66,256 | -2.40% | 5.2천 |
|---|
| 2026.06.16 | ₩68,758 | ₩68,944 | ₩67,229 | ₩67,229 | -2.22% | 3.8만 |
|---|
| 2026.06.15 | ₩69,802 | ₩69,869 | ₩68,837 | ₩69,118 | -0.98% | 1.9만 |
|---|
| 2026.06.12 | ₩67,457 | ₩68,448 | ₩66,894 | ₩67,644 | +0.28% | 12.5만 |
|---|
| 2026.06.11 | ₩65,550 | ₩67,792 | ₩65,246 | ₩67,470 | +2.93% | 3.4만 |
|---|
| 2026.06.10 | ₩66,103 | ₩66,840 | ₩64,482 | ₩64,589 | -2.29% | 1.6만 |
|---|
| 2026.06.09 | ₩68,622 | ₩68,663 | ₩64,334 | ₩67,068 | -2.27% | 1.7만 |
|---|
| 2026.06.08 | ₩67,832 | ₩68,763 | ₩67,751 | ₩67,973 | +0.21% | 8.2천 |
|---|
| 2026.06.05 | ₩69,319 | ₩69,319 | ₩66,117 | ₩66,331 | -4.31% | 1.6만 |
|---|
| 2026.06.04 | ₩70,713 | ₩71,959 | ₩70,525 | ₩71,276 | +0.80% | 1.4만 |
|---|
| 2026.06.03 | ₩72,093 | ₩72,093 | ₩71,463 | ₩71,771 | -0.45% | 2.3만 |
|---|
| 2026.06.02 | ₩70,029 | ₩72,093 | ₩69,976 | ₩72,093 | +2.95% | 5.3만 |
|---|
| 2026.06.01 | ₩68,354 | ₩69,373 | ₩68,187 | ₩69,038 | +1.00% | 2만 |
|---|
| 2026.05.29 | ₩69,292 | ₩69,467 | ₩68,428 | ₩68,663 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩68,730 | ₩69,587 | ₩68,174 | ₩69,065 | +0.49% | 1.1만 |
|---|
| 2026.05.27 | ₩70,405 | ₩70,405 | ₩68,287 | ₩68,542 | -2.65% | 2.9만 |
|---|
| 2026.05.26 | ₩69,426 | ₩70,096 | ₩68,912 | ₩70,043 | +0.89% | 4.1만 |
|---|
| 2026.05.22 | ₩66,639 | ₩67,684 | ₩66,588 | ₩67,510 | +1.31% | 4.4만 |
|---|
| 2026.05.21 | ₩64,629 | ₩65,755 | ₩64,509 | ₩65,661 | +1.60% | 3.1만 |
|---|
| 2026.05.20 | ₩62,726 | ₩64,541 | ₩62,726 | ₩64,541 | +2.89% | 2.5만 |
|---|
| 2026.05.19 | ₩61,748 | ₩62,633 | ₩61,293 | ₩61,936 | +0.30% | 1.6만 |
|---|
| 2026.05.18 | ₩63,222 | ₩63,222 | ₩62,391 | ₩62,753 | -0.74% | 1.9만 |
|---|
| 2026.05.15 | ₩62,164 | ₩63,316 | ₩61,989 | ₩62,773 | +0.98% | 5.6만 |
|---|
| 2026.05.14 | ₩63,973 | ₩64,133 | ₩63,631 | ₩63,919 | -0.08% | 1만 |
|---|
| 2026.05.13 | ₩63,356 | ₩63,919 | ₩62,887 | ₩63,731 | +0.59% | 1.2만 |
|---|
| 2026.05.12 | ₩63,423 | ₩63,423 | ₩61,695 | ₩62,659 | -1.20% | 9.8천 |
|---|
| 2026.05.11 | ₩64,026 | ₩64,321 | ₩63,932 | ₩64,321 | +0.46% | 4.1만 |
|---|
| 2026.05.08 | ₩62,968 | ₩63,798 | ₩62,726 | ₩63,758 | +1.26% | 2.1만 |
|---|
| 2026.05.07 | ₩62,914 | ₩63,014 | ₩61,963 | ₩61,963 | -1.51% | 9.7만 |
|---|
| 2026.05.06 | ₩61,701 | ₩62,465 | ₩61,587 | ₩62,405 | +1.14% | 2.6만 |
|---|
| 2026.05.05 | ₩60,730 | ₩61,500 | ₩60,730 | ₩61,500 | +1.27% | 8.4천 |
|---|
| 2026.05.04 | ₩60,381 | ₩60,690 | ₩59,818 | ₩59,999 | -0.63% | 1.6만 |
|---|
| 2026.05.01 | ₩59,912 | ₩60,133 | ₩59,758 | ₩60,026 | +0.19% | 4.3만 |
|---|
| 2026.04.30 | ₩58,653 | ₩59,746 | ₩58,385 | ₩59,746 | +1.86% | 2.8만 |
|---|
| 2026.04.29 | ₩57,661 | ₩57,942 | ₩57,313 | ₩57,802 | +0.24% | 4천 |
|---|
| 2026.04.28 | ₩57,835 | ₩58,063 | ₩56,777 | ₩57,219 | -1.07% | 1.6만 |
|---|
| 2026.04.27 | ₩59,671 | ₩59,671 | ₩58,867 | ₩58,974 | -1.17% | 1만 |
|---|
| 2026.04.24 | ₩59,186 | ₩60,006 | ₩59,068 | ₩59,671 | +0.82% | 4.2만 |
|---|
| 2026.04.23 | ₩58,411 | ₩59,092 | ₩57,949 | ₩58,465 | +0.09% | 6.5천 |
|---|
| 2026.04.22 | ₩58,545 | ₩58,677 | ₩58,186 | ₩58,370 | -0.30% | 1만 |
|---|
| 2026.04.21 | ₩58,385 | ₩58,813 | ₩57,741 | ₩57,862 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩57,621 | ₩58,103 | ₩57,621 | ₩57,996 | +0.65% | 6.4천 |
|---|
| 2026.04.17 | ₩57,165 | ₩58,157 | ₩57,058 | ₩57,654 | +0.86% | 1.6만 |
|---|
| 2026.04.16 | ₩55,557 | ₩56,120 | ₩55,557 | ₩55,991 | +0.78% | 1.4만 |
|---|
| 2026.04.15 | ₩54,981 | ₩55,316 | ₩54,812 | ₩55,229 | +0.45% | 2.2만 |
|---|
| 2026.04.14 | ₩54,700 | ₩55,226 | ₩54,700 | ₩55,155 | +0.83% | 7.8천 |
|---|
| 2026.04.13 | ₩53,239 | ₩54,271 | ₩53,239 | ₩54,271 | +1.94% | 7.5천 |
|---|
| 2026.04.10 | ₩53,708 | ₩53,882 | ₩53,266 | ₩53,411 | -0.55% | 9.7천 |
|---|
| 2026.04.09 | ₩53,031 | ₩53,400 | ₩52,730 | ₩53,400 | +0.69% | 9.2천 |
|---|
| 2026.04.08 | ₩53,199 | ₩53,447 | ₩53,025 | ₩53,057 | -0.27% | 1.5만 |
|---|
| 2026.04.07 | ₩50,639 | ₩50,827 | ₩49,902 | ₩50,713 | +0.15% | 1.1만 |
|---|
| 2026.04.06 | ₩50,318 | ₩51,028 | ₩50,318 | ₩50,941 | +1.24% | 9.2천 |
|---|
| 2026.04.02 | ₩49,453 | ₩50,378 | ₩49,453 | ₩50,378 | +1.87% | 4.9천 |
|---|
| 2026.04.01 | ₩50,599 | ₩50,788 | ₩50,237 | ₩50,405 | -0.38% | 1.2만 |
|---|
| 2026.03.31 | ₩48,495 | ₩49,944 | ₩48,482 | ₩49,944 | +2.99% | 8.4천 |
|---|
| 2026.03.30 | ₩49,232 | ₩49,232 | ₩47,557 | ₩47,756 | -3.00% | 7.4천 |
|---|
| 2026.03.27 | ₩49,996 | ₩49,996 | ₩48,844 | ₩48,861 | -2.27% | 5.4천 |
|---|
| 2026.03.26 | ₩51,021 | ₩51,484 | ₩50,342 | ₩50,342 | -1.33% | 3.9천 |
|---|
| 2026.03.25 | ₩51,618 | ₩51,832 | ₩51,256 | ₩51,606 | -0.02% | 4천 |
|---|
| 2026.03.24 | ₩49,929 | ₩51,068 | ₩49,929 | ₩50,720 | +1.58% | 1.3만 |
|---|
| 2026.03.23 | ₩50,586 | ₩51,256 | ₩50,493 | ₩50,732 | +0.29% | 1.1만 |
|---|
| 2026.03.20 | ₩50,840 | ₩50,840 | ₩49,474 | ₩49,701 | -2.24% | 1.2만 |
|---|
| 2026.03.19 | ₩49,996 | ₩51,370 | ₩49,996 | ₩51,035 | +2.08% | 1.3만 |
|---|
| 2026.03.18 | ₩51,216 | ₩51,510 | ₩50,787 | ₩50,854 | -0.71% | 1.2만 |
|---|
| 2026.03.17 | ₩51,262 | ₩51,939 | ₩51,256 | ₩51,537 | +0.54% | 8.8만 |
|---|
| 2026.03.16 | ₩51,028 | ₩51,376 | ₩50,921 | ₩51,142 | +0.22% | 5.4만 |
|---|
| 2026.03.13 | ₩51,041 | ₩51,041 | ₩50,036 | ₩50,204 | -1.64% | 5.7천 |
|---|
| 2026.03.12 | ₩51,283 | ₩51,283 | ₩50,331 | ₩50,454 | -1.61% | 8.8천 |
|---|
| 2026.03.11 | ₩51,537 | ₩51,926 | ₩51,242 | ₩51,500 | -0.07% | 6.6천 |
|---|
| 2026.03.10 | ₩51,685 | ₩52,246 | ₩51,430 | ₩51,551 | -0.26% | 1.1만 |
|---|
| 2026.03.09 | ₩50,117 | ₩51,745 | ₩49,701 | ₩51,588 | +2.94% | 5.2천 |
|---|
| 2026.03.06 | ₩51,055 | ₩51,510 | ₩50,974 | ₩51,139 | +0.17% | 5.5만 |
|---|
| 2026.03.05 | ₩52,690 | ₩52,690 | ₩51,323 | ₩51,800 | -1.69% | 1.9만 |
|---|
| 2026.03.04 | ₩52,609 | ₩52,663 | ₩52,006 | ₩52,581 | -0.05% | 1.9만 |
|---|
| 2026.03.03 | ₩52,274 | ₩52,757 | ₩51,443 | ₩52,140 | -0.26% | 1.5만 |
|---|
| 2026.03.02 | ₩52,958 | ₩54,311 | ₩52,958 | ₩54,311 | +2.56% | 2.2만 |
|---|
| 2026.02.27 | ₩54,177 | ₩54,539 | ₩53,876 | ₩54,424 | +0.46% | 1.2만 |
|---|
| 2026.02.26 | ₩55,088 | ₩55,142 | ₩54,438 | ₩54,827 | -0.47% | 2.5만 |
|---|
| 2026.02.25 | ₩54,686 | ₩54,927 | ₩54,432 | ₩54,835 | +0.27% | 5.8천 |
|---|
| 2026.02.24 | ₩54,237 | ₩54,499 | ₩54,150 | ₩54,318 | +0.15% | 1.1만 |
|---|
| 2026.02.23 | ₩53,922 | ₩53,963 | ₩52,998 | ₩53,144 | -1.44% | 7.8천 |
|---|
| 2026.02.20 | ₩53,386 | ₩54,164 | ₩53,386 | ₩54,008 | +1.16% | 1.1만 |
|---|
| 2026.02.19 | ₩53,440 | ₩53,561 | ₩53,011 | ₩53,333 | -0.20% | 4.6만 |
|---|
| 2026.02.18 | ₩54,110 | ₩54,269 | ₩53,520 | ₩53,858 | -0.47% | 1.7만 |
|---|
| 2026.02.17 | ₩52,770 | ₩53,467 | ₩52,435 | ₩53,239 | +0.89% | 1.5만 |
|---|
| 2026.02.13 | ₩52,381 | ₩53,534 | ₩52,381 | ₩53,335 | +1.82% | 9.3천 |
|---|
| 2026.02.12 | ₩54,070 | ₩54,190 | ₩52,348 | ₩52,529 | -2.85% | 1만 |
|---|
| 2026.02.11 | ₩53,989 | ₩54,003 | ₩53,695 | ₩53,882 | -0.20% | 4.8천 |
|---|
| 2026.02.10 | ₩52,998 | ₩53,427 | ₩52,891 | ₩53,140 | +0.27% | 10.2만 |
|---|
| 2026.02.09 | ₩52,140 | ₩53,062 | ₩52,140 | ₩52,877 | +1.41% | 1.8만 |
|---|
| 2026.02.06 | ₩51,376 | ₩52,100 | ₩51,253 | ₩52,058 | +1.33% | 1.4만 |
|---|
| 2026.02.05 | ₩50,814 | ₩51,068 | ₩50,599 | ₩50,658 | -0.31% | 1.1만 |
|---|
| 2026.02.04 | ₩50,787 | ₩51,604 | ₩50,438 | ₩50,787 | 0.00% | 4.6만 |
|---|
| 2026.02.03 | ₩50,773 | ₩50,773 | ₩49,353 | ₩49,900 | -1.72% | 5.2만 |
|---|
| 2026.02.02 | ₩50,010 | ₩51,363 | ₩50,010 | ₩50,915 | +1.81% | 8.9천 |
|---|
| 2026.01.30 | ₩51,122 | ₩51,376 | ₩50,458 | ₩50,458 | -1.30% | 5.1천 |
|---|
| 2026.01.29 | ₩51,845 | ₩51,852 | ₩50,517 | ₩51,477 | -0.71% | 9.4천 |
|---|
| 2026.01.28 | ₩51,631 | ₩51,765 | ₩51,524 | ₩51,664 | +0.06% | 6.7천 |
|---|
| 2026.01.27 | ₩51,564 | ₩51,591 | ₩51,376 | ₩51,510 | -0.10% | 8.9천 |
|---|
| 2026.01.26 | ₩51,122 | ₩51,443 | ₩51,082 | ₩51,276 | +0.30% | 2.6만 |
|---|
| 2026.01.23 | ₩51,484 | ₩51,484 | ₩50,923 | ₩51,088 | -0.77% | 6천 |
|---|
| 2026.01.22 | ₩51,618 | ₩51,899 | ₩51,524 | ₩51,738 | +0.23% | 7.4만 |
|---|
| 2026.01.21 | ₩50,318 | ₩51,289 | ₩50,318 | ₩51,122 | +1.60% | 5.2천 |
|---|
| 2026.01.20 | ₩50,036 | ₩50,378 | ₩49,608 | ₩49,735 | -0.60% | 1.3만 |
|---|
| 2026.01.16 | ₩51,216 | ₩51,363 | ₩50,974 | ₩51,032 | -0.36% | 1.7만 |
|---|
| 2026.01.15 | ₩51,296 | ₩51,524 | ₩51,108 | ₩51,126 | -0.33% | 4.4만 |
|---|
| 2026.01.14 | ₩50,693 | ₩50,894 | ₩50,479 | ₩50,773 | +0.16% | 8.8천 |
|---|
| 2026.01.13 | ₩50,907 | ₩51,135 | ₩50,840 | ₩50,974 | +0.13% | 3.4만 |
|---|
| 2026.01.12 | ₩50,505 | ₩50,866 | ₩50,385 | ₩50,767 | +0.52% | 7.9천 |
|---|
| 2026.01.09 | ₩50,907 | ₩51,149 | ₩50,639 | ₩50,968 | +0.12% | 9.3천 |
|---|
| 2026.01.08 | ₩50,304 | ₩50,760 | ₩50,251 | ₩50,659 | +0.71% | 8.9천 |
|---|
| 2026.01.07 | ₩51,792 | ₩51,792 | ₩50,867 | ₩51,008 | -1.51% | 9.9천 |
|---|
| 2026.01.06 | ₩50,747 | ₩51,890 | ₩50,747 | ₩51,867 | +2.21% | 1.1만 |
|---|
| 2026.01.05 | ₩50,465 | ₩51,095 | ₩50,465 | ₩50,673 | +0.41% | 9.8천 |
|---|
| 2026.01.02 | ₩50,063 | ₩50,425 | ₩49,983 | ₩50,188 | +0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩49,929 | ₩49,929 | ₩49,393 | ₩49,520 | -0.82% | 6.4천 |
|---|
| 2025.12.30 | ₩50,063 | ₩50,264 | ₩49,902 | ₩49,922 | -0.28% | 1.6만 |
|---|
| 2025.12.29 | ₩50,077 | ₩50,298 | ₩49,835 | ₩50,030 | -0.09% | 1.6만 |
|---|
| 2025.12.26 | ₩50,257 | ₩50,338 | ₩50,130 | ₩50,324 | +0.13% | 2.8만 |
|---|
| 2025.12.24 | ₩50,130 | ₩50,318 | ₩50,117 | ₩50,290 | +0.32% | 4.2천 |
|---|
| 2025.12.23 | ₩50,331 | ₩50,378 | ₩50,103 | ₩50,257 | -0.15% | 7.8천 |
|---|
| 2025.12.22 | ₩50,465 | ₩50,787 | ₩50,438 | ₩50,532 | +0.13% | 1만 |
|---|
| 2025.12.19 | ₩49,932 | ₩50,316 | ₩49,932 | ₩50,211 | +0.56% | 7.5천 |
|---|
| 2025.12.18 | ₩50,077 | ₩50,160 | ₩49,621 | ₩49,711 | -0.73% | 9천 |
|---|
| 2025.12.17 | ₩50,331 | ₩50,800 | ₩49,393 | ₩49,491 | -1.67% | 3.4만 |
|---|
| 2025.12.16 | ₩50,385 | ₩50,685 | ₩50,010 | ₩50,288 | -0.19% | 6.6천 |
|---|
| 2025.12.15 | ₩51,095 | ₩51,376 | ₩50,559 | ₩50,559 | -1.05% | 7.5천 |
|---|
| 2025.12.12 | ₩51,886 | ₩51,886 | ₩50,706 | ₩50,847 | -2.00% | 8.6천 |
|---|
| 2025.12.11 | ₩51,966 | ₩52,341 | ₩51,725 | ₩52,192 | +0.44% | 1.3만 |
|---|
| 2025.12.10 | ₩51,323 | ₩52,207 | ₩51,323 | ₩52,183 | +1.68% | 6.2천 |
|---|
| 2025.12.09 | ₩51,135 | ₩51,624 | ₩51,135 | ₩51,467 | +0.65% | 8.2천 |
|---|
| 2025.12.08 | ₩51,618 | ₩51,618 | ₩51,202 | ₩51,296 | -0.62% | 3.9만 |
|---|
| 2025.12.05 | ₩51,082 | ₩51,899 | ₩51,082 | ₩51,671 | +1.15% | 6천 |
|---|
| 2025.12.04 | ₩50,492 | ₩50,893 | ₩50,479 | ₩50,760 | +0.53% | 1.2만 |
|---|
| 2025.12.03 | ₩49,393 | ₩50,318 | ₩49,393 | ₩50,318 | +1.87% | 2.7만 |
|---|
| 2025.12.02 | ₩48,871 | ₩49,608 | ₩48,871 | ₩49,286 | +0.85% | 7.9천 |
|---|
| 2025.12.01 | ₩48,509 | ₩49,105 | ₩48,442 | ₩48,710 | +0.41% | 5.8만 |
|---|
| 2025.11.28 | ₩48,830 | ₩49,139 | ₩48,830 | ₩49,098 | +0.55% | 7.1만 |
|---|
| 2025.11.26 | ₩48,241 | ₩48,938 | ₩48,227 | ₩48,696 | +0.94% | 2만 |
|---|
| 2025.11.25 | ₩47,598 | ₩48,288 | ₩47,397 | ₩48,227 | +1.32% | 2.7만 |
|---|
| 2025.11.24 | ₩47,330 | ₩47,904 | ₩47,182 | ₩47,812 | +1.02% | 9천 |
|---|
| 2025.11.21 | ₩46,003 | ₩47,330 | ₩45,829 | ₩47,075 | +2.33% | 1.1만 |
|---|
| 2025.11.20 | ₩47,799 | ₩47,933 | ₩45,869 | ₩46,015 | -3.73% | 1.2만 |
|---|
| 2025.11.19 | ₩46,928 | ₩47,303 | ₩46,713 | ₩47,076 | +0.32% | 1.6만 |
|---|
| 2025.11.18 | ₩46,726 | ₩47,226 | ₩46,606 | ₩46,956 | +0.49% | 1.4만 |
|---|
| 2025.11.17 | ₩48,254 | ₩48,388 | ₩47,075 | ₩47,309 | -1.96% | 1.5만 |
|---|
| 2025.11.14 | ₩48,469 | ₩48,909 | ₩48,361 | ₩48,482 | +0.03% | 1.9만 |
|---|
| 2025.11.13 | ₩49,675 | ₩49,675 | ₩48,576 | ₩48,830 | -1.70% | 2.5만 |
|---|
| 2025.11.12 | ₩49,926 | ₩50,184 | ₩49,715 | ₩49,842 | -0.17% | 8.1천 |
|---|
| 2025.11.11 | ₩49,648 | ₩49,735 | ₩49,480 | ₩49,625 | -0.05% | 7천 |
|---|
| 2025.11.10 | ₩49,916 | ₩50,063 | ₩49,688 | ₩49,701 | -0.43% | 8.2천 |
|---|
| 2025.11.07 | ₩48,710 | ₩49,407 | ₩48,395 | ₩49,407 | +1.43% | 3만 |
|---|
| 2025.11.06 | ₩50,181 | ₩50,181 | ₩49,420 | ₩49,681 | -1.00% | 9천 |
|---|
| 2025.11.05 | ₩49,904 | ₩50,747 | ₩49,849 | ₩50,559 | +1.31% | 1.4만 |
|---|
| 2025.11.04 | ₩50,371 | ₩50,371 | ₩49,728 | ₩49,862 | -1.01% | 3만 |
|---|
| 2025.11.03 | ₩51,671 | ₩51,671 | ₩51,256 | ₩51,524 | -0.29% | 6만 |
|---|
| 2025.10.31 | ₩51,785 | ₩51,785 | ₩51,350 | ₩51,738 | -0.09% | 5.8만 |
|---|
| 2025.10.30 | ₩52,328 | ₩52,783 | ₩52,154 | ₩52,154 | -0.33% | 1.2만 |
|---|
| 2025.10.29 | ₩53,172 | ₩53,599 | ₩52,877 | ₩52,991 | -0.34% | 8.2천 |
|---|
| 2025.10.28 | ₩53,480 | ₩53,842 | ₩53,400 | ₩53,494 | +0.03% | 8.9천 |
|---|
| 2025.10.27 | ₩53,467 | ₩54,030 | ₩53,467 | ₩53,695 | +0.43% | 2.7만 |
|---|
| 2025.10.24 | ₩53,243 | ₩53,293 | ₩52,917 | ₩52,917 | -0.61% | 2.1만 |
|---|
| 2025.10.23 | ₩51,591 | ₩52,837 | ₩51,591 | ₩52,716 | +2.18% | 1.1만 |
|---|
| 2025.10.22 | ₩52,743 | ₩52,904 | ₩51,886 | ₩52,167 | -1.09% | 1.2만 |
|---|
| 2025.10.21 | ₩52,810 | ₩53,193 | ₩52,743 | ₩52,984 | +0.33% | 1.7만 |
|---|
| 2025.10.20 | ₩52,448 | ₩53,051 | ₩52,448 | ₩52,944 | +0.95% | 1.7만 |
|---|
| 2025.10.17 | ₩52,200 | ₩52,200 | ₩51,644 | ₩52,046 | -0.30% | 6.3천 |
|---|
| 2025.10.16 | ₩52,515 | ₩52,629 | ₩51,993 | ₩52,261 | -0.48% | 1.3만 |
|---|
| 2025.10.15 | ₩52,274 | ₩52,301 | ₩51,671 | ₩52,261 | -0.03% | 1.5만 |
|---|
| 2025.10.14 | ₩50,599 | ₩51,912 | ₩50,599 | ₩51,778 | +2.33% | 1.3만 |
|---|
| 2025.10.13 | ₩51,175 | ₩51,537 | ₩50,881 | ₩51,497 | +0.63% | 1만 |
|---|
| 2025.10.10 | ₩52,582 | ₩52,582 | ₩49,822 | ₩50,047 | -4.82% | 1만 |
|---|