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 | ₩64,898 | ₩64,898 | ₩64,338 | ₩64,872 | -0.04% | 9.5천 |
| 2026.10.08 | ₩64,872 | ₩64,885 | ₩64,418 | ₩64,653 | -0.34% | 7.1천 |
| 2026.10.07 | ₩65,819 | ₩66,086 | ₩65,712 | ₩65,926 | +0.16% | 6.5천 |
| 2026.10.06 | ₩67,347 | ₩67,594 | ₩67,127 | ₩67,198 | -0.22% | 1.8만 |
| 2026.10.05 | ₩67,060 | ₩67,467 | ₩66,993 | ₩67,340 | +0.42% | 1.8만 |
| 2026.10.02 | ₩66,713 | ₩67,220 | ₩66,633 | ₩67,093 | +0.57% | 7.4천 |
| 2026.10.01 | ₩65,218 | ₩65,579 | ₩65,152 | ₩65,569 | +0.54% | 1.5만 |
| 2026.09.30 | ₩65,632 | ₩65,632 | ₩65,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,165 |
| -0.71% |
| 4천 |
| 2026.09.29 | ₩65,379 | ₩65,472 | ₩65,098 | ₩65,472 | +0.14% | 1만 |
|---|
| 2026.09.28 | ₩65,726 | ₩65,726 | ₩64,698 | ₩65,419 | -0.47% | 4.3천 |
|---|
| 2026.09.25 | ₩65,832 | ₩66,326 | ₩65,646 | ₩66,163 | +0.50% | 1.1만 |
|---|
| 2026.09.24 | ₩65,012 | ₩65,551 | ₩65,012 | ₩65,551 | +0.83% | 5.7천 |
|---|
| 2026.09.23 | ₩65,906 | ₩65,906 | ₩65,465 | ₩65,666 | -0.36% | 2.9천 |
|---|
| 2026.09.22 | ₩65,352 | ₩66,286 | ₩65,352 | ₩65,926 | +0.88% | 3.2만 |
|---|
| 2026.09.21 | ₩64,738 | ₩65,379 | ₩64,738 | ₩65,272 | +0.82% | 1.2만 |
|---|
| 2026.09.18 | ₩63,537 | ₩63,537 | ₩63,197 | ₩63,524 | -0.02% | 3.2천 |
|---|
| 2026.09.17 | ₩63,250 | ₩63,497 | ₩63,057 | ₩63,282 | +0.05% | 5.1천 |
|---|
| 2026.09.16 | ₩63,123 | ₩63,290 | ₩62,069 | ₩62,391 | -1.16% | 4.4천 |
|---|
| 2026.09.15 | ₩62,069 | ₩62,569 | ₩61,936 | ₩62,436 | +0.59% | 4.2만 |
|---|
| 2026.09.14 | ₩62,029 | ₩62,396 | ₩61,757 | ₩62,038 | +0.02% | 5.4천 |
|---|
| 2026.09.11 | ₩63,230 | ₩64,097 | ₩63,230 | ₩63,797 | +0.90% | 6.4천 |
|---|
| 2026.09.10 | ₩62,029 | ₩62,656 | ₩62,029 | ₩62,459 | +0.69% | 4.9천 |
|---|
| 2026.09.09 | ₩63,063 | ₩63,550 | ₩62,643 | ₩62,810 | -0.40% | 9.6천 |
|---|
| 2026.09.08 | ₩63,737 | ₩63,831 | ₩63,370 | ₩63,370 | -0.58% | 7.3천 |
|---|
| 2026.09.04 | ₩63,497 | ₩63,721 | ₩63,163 | ₩63,444 | -0.08% | 3.4만 |
|---|
| 2026.09.03 | ₩62,576 | ₩63,017 | ₩62,082 | ₩62,923 | +0.55% | 1.4만 |
|---|
| 2026.09.02 | ₩62,216 | ₩62,547 | ₩61,962 | ₩62,443 | +0.36% | 8.5천 |
|---|
| 2026.09.01 | ₩62,750 | ₩62,750 | ₩61,976 | ₩62,176 | -0.91% | 1.8만 |
|---|
| 2026.08.31 | ₩63,163 | ₩63,163 | ₩62,603 | ₩62,950 | -0.34% | 4.7천 |
|---|
| 2026.08.28 | ₩63,791 | ₩63,791 | ₩62,643 | ₩62,867 | -1.45% | 4.3천 |
|---|
| 2026.08.27 | ₩63,590 | ₩63,911 | ₩63,550 | ₩63,868 | +0.44% | 8.6천 |
|---|
| 2026.08.26 | ₩62,629 | ₩63,310 | ₩62,629 | ₩63,130 | +0.80% | 4.9천 |
|---|
| 2026.08.25 | ₩62,776 | ₩62,776 | ₩62,189 | ₩62,531 | -0.39% | 4.3천 |
|---|
| 2026.08.24 | ₩62,536 | ₩62,536 | ₩62,149 | ₩62,269 | -0.43% | 6천 |
|---|
| 2026.08.21 | ₩63,137 | ₩63,137 | ₩62,850 | ₩63,062 | -0.12% | 3.3천 |
|---|
| 2026.08.20 | ₩62,896 | ₩63,105 | ₩62,623 | ₩62,763 | -0.21% | 6.8천 |
|---|
| 2026.08.19 | ₩64,631 | ₩64,631 | ₩63,436 | ₩63,436 | -1.85% | 7.1만 |
|---|
| 2026.08.18 | ₩64,298 | ₩64,304 | ₩63,897 | ₩63,897 | -0.62% | 5.2천 |
|---|
| 2026.08.17 | ₩66,473 | ₩66,540 | ₩65,819 | ₩65,886 | -0.88% | 8.2천 |
|---|
| 2026.08.14 | ₩66,406 | ₩66,633 | ₩65,819 | ₩66,058 | -0.52% | 4.1천 |
|---|
| 2026.08.13 | ₩66,380 | ₩66,847 | ₩66,339 | ₩66,469 | +0.13% | 4.1천 |
|---|
| 2026.08.12 | ₩66,753 | ₩66,753 | ₩66,239 | ₩66,408 | -0.52% | 4천 |
|---|
| 2026.08.11 | ₩65,926 | ₩66,313 | ₩65,447 | ₩65,719 | -0.31% | 7.7천 |
|---|
| 2026.08.10 | ₩66,273 | ₩66,273 | ₩65,525 | ₩65,583 | -1.04% | 9.4천 |
|---|
| 2026.08.07 | ₩65,499 | ₩66,219 | ₩65,499 | ₩66,086 | +0.90% | 1.7만 |
|---|
| 2026.08.06 | ₩65,272 | ₩65,272 | ₩64,364 | ₩64,551 | -1.10% | 2.8만 |
|---|
| 2026.08.05 | ₩65,459 | ₩65,459 | ₩64,324 | ₩64,545 | -1.40% | 5.3천 |
|---|
| 2026.08.04 | ₩64,044 | ₩65,379 | ₩64,044 | ₩65,165 | +1.75% | 1.4만 |
|---|
| 2026.08.03 | ₩61,977 | ₩63,057 | ₩61,977 | ₩62,976 | +1.61% | 1.1만 |
|---|
| 2026.07.31 | ₩62,283 | ₩62,413 | ₩61,522 | ₩62,100 | -0.29% | 8.6천 |
|---|
| 2026.07.30 | ₩60,401 | ₩61,154 | ₩60,401 | ₩61,154 | +1.25% | 2.4만 |
|---|
| 2026.07.29 | ₩59,520 | ₩60,219 | ₩58,866 | ₩58,866 | -1.10% | 6.2천 |
|---|
| 2026.07.28 | ₩59,480 | ₩60,441 | ₩58,920 | ₩60,101 | +1.04% | 7.2천 |
|---|
| 2026.07.27 | ₩60,895 | ₩60,948 | ₩59,619 | ₩60,414 | -0.79% | 1.5만 |
|---|
| 2026.07.24 | ₩60,694 | ₩60,694 | ₩59,734 | ₩59,814 | -1.45% | 16.9만 |
|---|
| 2026.07.23 | ₩60,614 | ₩61,202 | ₩60,215 | ₩60,565 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩62,443 | ₩63,123 | ₩62,443 | ₩62,616 | +0.28% | 14만 |
|---|
| 2026.07.21 | ₩62,589 | ₩63,015 | ₩62,256 | ₩62,704 | +0.18% | 3.9천 |
|---|
| 2026.07.20 | ₩61,324 | ₩61,642 | ₩60,734 | ₩60,761 | -0.92% | 8.2천 |
|---|
| 2026.07.17 | ₩60,187 | ₩61,609 | ₩60,174 | ₩61,383 | +1.99% | 6.8천 |
|---|
| 2026.07.16 | ₩61,455 | ₩61,949 | ₩61,335 | ₩61,679 | +0.36% | 5.9천 |
|---|
| 2026.07.15 | ₩63,670 | ₩63,670 | ₩61,896 | ₩62,613 | -1.66% | 2.2만 |
|---|
| 2026.07.14 | ₩63,670 | ₩63,697 | ₩62,950 | ₩63,366 | -0.48% | 7.5천 |
|---|
| 2026.07.13 | ₩64,044 | ₩64,071 | ₩63,097 | ₩63,374 | -1.05% | 1.1만 |
|---|
| 2026.07.10 | ₩65,005 | ₩65,285 | ₩64,965 | ₩64,992 | -0.02% | 3.4만 |
|---|
| 2026.07.09 | ₩65,085 | ₩65,699 | ₩65,085 | ₩65,245 | +0.25% | 7.3천 |
|---|
| 2026.07.08 | ₩63,350 | ₩64,044 | ₩62,843 | ₩64,004 | +1.03% | 7천 |
|---|
| 2026.07.07 | ₩64,298 | ₩64,298 | ₩63,163 | ₩63,542 | -1.17% | 1.4만 |
|---|
| 2026.07.06 | ₩65,098 | ₩66,073 | ₩65,098 | ₩65,614 | +0.79% | 8.9천 |
|---|
| 2026.07.02 | ₩66,573 | ₩66,573 | ₩63,781 | ₩64,610 | -2.95% | 3.5만 |
|---|
| 2026.07.01 | ₩65,712 | ₩66,553 | ₩65,692 | ₩65,692 | -0.03% | 4.8만 |
|---|
| 2026.06.30 | ₩65,646 | ₩66,789 | ₩65,472 | ₩66,686 | +1.59% | 7.3천 |
|---|
| 2026.06.29 | ₩64,324 | ₩65,459 | ₩63,497 | ₩65,110 | +1.22% | 2만 |
|---|
| 2026.06.26 | ₩64,271 | ₩64,565 | ₩63,617 | ₩63,617 | -1.02% | 8.8천 |
|---|
| 2026.06.25 | ₩67,207 | ₩67,207 | ₩65,552 | ₩65,579 | -2.42% | 5.6천 |
|---|
| 2026.06.24 | ₩65,205 | ₩65,826 | ₩64,751 | ₩65,275 | +0.11% | 1.7만 |
|---|
| 2026.06.23 | ₩66,006 | ₩66,546 | ₩65,405 | ₩65,686 | -0.49% | 2.6만 |
|---|
| 2026.06.22 | ₩68,275 | ₩69,542 | ₩68,275 | ₩68,808 | +0.78% | 1.2만 |
|---|
| 2026.06.18 | ₩67,327 | ₩68,435 | ₩67,327 | ₩68,435 | +1.65% | 1.2만 |
|---|
| 2026.06.17 | ₩67,607 | ₩67,621 | ₩65,985 | ₩65,985 | -2.40% | 5.2천 |
|---|
| 2026.06.16 | ₩68,476 | ₩68,662 | ₩66,953 | ₩66,953 | -2.22% | 3.8만 |
|---|
| 2026.06.15 | ₩69,516 | ₩69,582 | ₩68,555 | ₩68,835 | -0.98% | 1.9만 |
|---|
| 2026.06.12 | ₩67,180 | ₩68,168 | ₩66,620 | ₩67,367 | +0.28% | 12.5만 |
|---|
| 2026.06.11 | ₩65,281 | ₩67,514 | ₩64,978 | ₩67,194 | +2.93% | 3.4만 |
|---|
| 2026.06.10 | ₩65,832 | ₩66,566 | ₩64,218 | ₩64,324 | -2.29% | 1.6만 |
|---|
| 2026.06.09 | ₩68,341 | ₩68,381 | ₩64,071 | ₩66,793 | -2.27% | 1.7만 |
|---|
| 2026.06.08 | ₩67,554 | ₩68,481 | ₩67,474 | ₩67,694 | +0.21% | 8.2천 |
|---|
| 2026.06.05 | ₩69,035 | ₩69,035 | ₩65,846 | ₩66,059 | -4.31% | 1.6만 |
|---|
| 2026.06.04 | ₩70,423 | ₩71,664 | ₩70,236 | ₩70,984 | +0.80% | 1.4만 |
|---|
| 2026.06.03 | ₩71,798 | ₩71,798 | ₩71,170 | ₩71,477 | -0.45% | 2.3만 |
|---|
| 2026.06.02 | ₩69,743 | ₩71,798 | ₩69,689 | ₩71,798 | +2.95% | 5.3만 |
|---|
| 2026.06.01 | ₩68,074 | ₩69,089 | ₩67,908 | ₩68,755 | +1.00% | 2만 |
|---|
| 2026.05.29 | ₩69,009 | ₩69,182 | ₩68,148 | ₩68,381 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩68,448 | ₩69,302 | ₩67,894 | ₩68,782 | +0.49% | 1.1만 |
|---|
| 2026.05.27 | ₩70,116 | ₩70,116 | ₩68,008 | ₩68,261 | -2.65% | 2.9만 |
|---|
| 2026.05.26 | ₩69,142 | ₩69,809 | ₩68,630 | ₩69,756 | +0.89% | 4.1만 |
|---|
| 2026.05.22 | ₩66,366 | ₩67,407 | ₩66,315 | ₩67,234 | +1.31% | 4.4만 |
|---|
| 2026.05.21 | ₩64,364 | ₩65,485 | ₩64,244 | ₩65,392 | +1.60% | 3.1만 |
|---|
| 2026.05.20 | ₩62,469 | ₩64,276 | ₩62,469 | ₩64,276 | +2.89% | 2.5만 |
|---|
| 2026.05.19 | ₩61,495 | ₩62,376 | ₩61,041 | ₩61,682 | +0.30% | 1.6만 |
|---|
| 2026.05.18 | ₩62,963 | ₩62,963 | ₩62,136 | ₩62,496 | -0.74% | 1.9만 |
|---|
| 2026.05.15 | ₩61,909 | ₩63,057 | ₩61,735 | ₩62,516 | +0.98% | 5.6만 |
|---|
| 2026.05.14 | ₩63,710 | ₩63,871 | ₩63,370 | ₩63,657 | -0.08% | 1만 |
|---|
| 2026.05.13 | ₩63,097 | ₩63,657 | ₩62,629 | ₩63,470 | +0.59% | 1.2만 |
|---|
| 2026.05.12 | ₩63,163 | ₩63,163 | ₩61,442 | ₩62,403 | -1.20% | 9.8천 |
|---|
| 2026.05.11 | ₩63,764 | ₩64,057 | ₩63,670 | ₩64,057 | +0.46% | 4.1만 |
|---|
| 2026.05.08 | ₩62,710 | ₩63,537 | ₩62,469 | ₩63,497 | +1.26% | 2.1만 |
|---|
| 2026.05.07 | ₩62,656 | ₩62,756 | ₩61,709 | ₩61,709 | -1.51% | 9.7만 |
|---|
| 2026.05.06 | ₩61,448 | ₩62,209 | ₩61,335 | ₩62,149 | +1.14% | 2.6만 |
|---|
| 2026.05.05 | ₩60,481 | ₩61,248 | ₩60,481 | ₩61,248 | +1.27% | 8.4천 |
|---|
| 2026.05.04 | ₩60,134 | ₩60,441 | ₩59,573 | ₩59,754 | -0.63% | 1.6만 |
|---|
| 2026.05.01 | ₩59,667 | ₩59,887 | ₩59,513 | ₩59,780 | +0.19% | 4.3만 |
|---|
| 2026.04.30 | ₩58,412 | ₩59,501 | ₩58,145 | ₩59,501 | +1.86% | 2.8만 |
|---|
| 2026.04.29 | ₩57,425 | ₩57,705 | ₩57,078 | ₩57,565 | +0.24% | 4천 |
|---|
| 2026.04.28 | ₩57,598 | ₩57,825 | ₩56,544 | ₩56,984 | -1.07% | 1.6만 |
|---|
| 2026.04.27 | ₩59,427 | ₩59,427 | ₩58,626 | ₩58,733 | -1.17% | 1만 |
|---|
| 2026.04.24 | ₩58,944 | ₩59,760 | ₩58,826 | ₩59,427 | +0.82% | 4.2만 |
|---|
| 2026.04.23 | ₩58,172 | ₩58,850 | ₩57,712 | ₩58,226 | +0.09% | 6.5천 |
|---|
| 2026.04.22 | ₩58,306 | ₩58,436 | ₩57,948 | ₩58,131 | -0.30% | 1만 |
|---|
| 2026.04.21 | ₩58,145 | ₩58,573 | ₩57,505 | ₩57,625 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩57,385 | ₩57,865 | ₩57,385 | ₩57,758 | +0.65% | 6.4천 |
|---|
| 2026.04.17 | ₩56,931 | ₩57,919 | ₩56,824 | ₩57,418 | +0.86% | 1.6만 |
|---|
| 2026.04.16 | ₩55,330 | ₩55,890 | ₩55,330 | ₩55,762 | +0.78% | 1.4만 |
|---|
| 2026.04.15 | ₩54,756 | ₩55,089 | ₩54,588 | ₩55,003 | +0.45% | 2.2만 |
|---|
| 2026.04.14 | ₩54,476 | ₩55,000 | ₩54,476 | ₩54,929 | +0.83% | 7.8천 |
|---|
| 2026.04.13 | ₩53,021 | ₩54,048 | ₩53,021 | ₩54,048 | +1.94% | 7.5천 |
|---|
| 2026.04.10 | ₩53,488 | ₩53,661 | ₩53,048 | ₩53,192 | -0.55% | 9.7천 |
|---|
| 2026.04.09 | ₩52,814 | ₩53,181 | ₩52,514 | ₩53,181 | +0.69% | 9.2천 |
|---|
| 2026.04.08 | ₩52,981 | ₩53,228 | ₩52,807 | ₩52,839 | -0.27% | 1.5만 |
|---|
| 2026.04.07 | ₩50,432 | ₩50,619 | ₩49,698 | ₩50,505 | +0.15% | 1.1만 |
|---|
| 2026.04.06 | ₩50,112 | ₩50,819 | ₩50,112 | ₩50,732 | +1.24% | 9.2천 |
|---|
| 2026.04.02 | ₩49,251 | ₩50,172 | ₩49,251 | ₩50,172 | +1.87% | 4.9천 |
|---|
| 2026.04.01 | ₩50,392 | ₩50,580 | ₩50,032 | ₩50,198 | -0.38% | 1.2만 |
|---|
| 2026.03.31 | ₩48,297 | ₩49,739 | ₩48,283 | ₩49,739 | +2.99% | 8.4천 |
|---|
| 2026.03.30 | ₩49,031 | ₩49,031 | ₩47,362 | ₩47,560 | -3.00% | 7.4천 |
|---|
| 2026.03.27 | ₩49,791 | ₩49,791 | ₩48,644 | ₩48,661 | -2.27% | 5.4천 |
|---|
| 2026.03.26 | ₩50,812 | ₩51,273 | ₩50,136 | ₩50,136 | -1.33% | 3.9천 |
|---|
| 2026.03.25 | ₩51,406 | ₩51,620 | ₩51,046 | ₩51,394 | -0.02% | 4천 |
|---|
| 2026.03.24 | ₩49,725 | ₩50,859 | ₩49,725 | ₩50,512 | +1.58% | 1.3만 |
|---|
| 2026.03.23 | ₩50,379 | ₩51,046 | ₩50,286 | ₩50,524 | +0.29% | 1.1만 |
|---|
| 2026.03.20 | ₩50,632 | ₩50,632 | ₩49,271 | ₩49,498 | -2.24% | 1.2만 |
|---|
| 2026.03.19 | ₩49,791 | ₩51,159 | ₩49,791 | ₩50,826 | +2.08% | 1.3만 |
|---|
| 2026.03.18 | ₩51,006 | ₩51,299 | ₩50,579 | ₩50,645 | -0.71% | 1.2만 |
|---|
| 2026.03.17 | ₩51,052 | ₩51,726 | ₩51,046 | ₩51,326 | +0.54% | 8.8만 |
|---|
| 2026.03.16 | ₩50,819 | ₩51,166 | ₩50,712 | ₩50,932 | +0.22% | 5.4만 |
|---|
| 2026.03.13 | ₩50,832 | ₩50,832 | ₩49,831 | ₩49,998 | -1.64% | 5.7천 |
|---|
| 2026.03.12 | ₩51,072 | ₩51,072 | ₩50,125 | ₩50,248 | -1.61% | 8.8천 |
|---|
| 2026.03.11 | ₩51,326 | ₩51,713 | ₩51,032 | ₩51,289 | -0.07% | 6.6천 |
|---|
| 2026.03.10 | ₩51,473 | ₩52,032 | ₩51,219 | ₩51,339 | -0.26% | 1.1만 |
|---|
| 2026.03.09 | ₩49,911 | ₩51,533 | ₩49,498 | ₩51,377 | +2.94% | 5.2천 |
|---|
| 2026.03.06 | ₩50,846 | ₩51,299 | ₩50,766 | ₩50,930 | +0.17% | 5.5만 |
|---|
| 2026.03.05 | ₩52,474 | ₩52,474 | ₩51,112 | ₩51,588 | -1.69% | 1.9만 |
|---|
| 2026.03.04 | ₩52,394 | ₩52,447 | ₩51,793 | ₩52,366 | -0.05% | 1.9만 |
|---|
| 2026.03.03 | ₩52,060 | ₩52,540 | ₩51,233 | ₩51,927 | -0.26% | 1.5만 |
|---|
| 2026.03.02 | ₩52,741 | ₩54,088 | ₩52,741 | ₩54,088 | +2.56% | 2.2만 |
|---|
| 2026.02.27 | ₩53,955 | ₩54,315 | ₩53,655 | ₩54,201 | +0.46% | 1.2만 |
|---|
| 2026.02.26 | ₩54,863 | ₩54,916 | ₩54,215 | ₩54,602 | -0.47% | 2.5만 |
|---|
| 2026.02.25 | ₩54,462 | ₩54,702 | ₩54,209 | ₩54,610 | +0.27% | 5.8천 |
|---|
| 2026.02.24 | ₩54,015 | ₩54,275 | ₩53,928 | ₩54,095 | +0.15% | 1.1만 |
|---|
| 2026.02.23 | ₩53,701 | ₩53,742 | ₩52,781 | ₩52,926 | -1.44% | 7.8천 |
|---|
| 2026.02.20 | ₩53,168 | ₩53,942 | ₩53,168 | ₩53,787 | +1.16% | 1.1만 |
|---|
| 2026.02.19 | ₩53,221 | ₩53,341 | ₩52,794 | ₩53,114 | -0.20% | 4.6만 |
|---|
| 2026.02.18 | ₩53,888 | ₩54,047 | ₩53,301 | ₩53,637 | -0.47% | 1.7만 |
|---|
| 2026.02.17 | ₩52,554 | ₩53,248 | ₩52,220 | ₩53,021 | +0.89% | 1.5만 |
|---|
| 2026.02.13 | ₩52,167 | ₩53,314 | ₩52,167 | ₩53,117 | +1.82% | 9.3천 |
|---|
| 2026.02.12 | ₩53,848 | ₩53,968 | ₩52,133 | ₩52,314 | -2.85% | 1만 |
|---|
| 2026.02.11 | ₩53,768 | ₩53,782 | ₩53,475 | ₩53,661 | -0.20% | 4.8천 |
|---|
| 2026.02.10 | ₩52,781 | ₩53,208 | ₩52,674 | ₩52,922 | +0.27% | 10.2만 |
|---|
| 2026.02.09 | ₩51,927 | ₩52,845 | ₩51,927 | ₩52,661 | +1.41% | 1.8만 |
|---|
| 2026.02.06 | ₩51,166 | ₩51,887 | ₩51,043 | ₩51,845 | +1.33% | 1.4만 |
|---|
| 2026.02.05 | ₩50,605 | ₩50,859 | ₩50,392 | ₩50,451 | -0.31% | 1.1만 |
|---|
| 2026.02.04 | ₩50,579 | ₩51,393 | ₩50,232 | ₩50,579 | 0.00% | 4.6만 |
|---|
| 2026.02.03 | ₩50,565 | ₩50,565 | ₩49,151 | ₩49,695 | -1.72% | 5.2만 |
|---|
| 2026.02.02 | ₩49,805 | ₩51,153 | ₩49,805 | ₩50,707 | +1.81% | 8.9천 |
|---|
| 2026.01.30 | ₩50,912 | ₩51,166 | ₩50,252 | ₩50,252 | -1.30% | 5.1천 |
|---|
| 2026.01.29 | ₩51,633 | ₩51,640 | ₩50,310 | ₩51,266 | -0.71% | 9.4천 |
|---|
| 2026.01.28 | ₩51,419 | ₩51,553 | ₩51,313 | ₩51,453 | +0.06% | 6.7천 |
|---|
| 2026.01.27 | ₩51,353 | ₩51,379 | ₩51,166 | ₩51,299 | -0.10% | 8.9천 |
|---|
| 2026.01.26 | ₩50,912 | ₩51,233 | ₩50,872 | ₩51,066 | +0.30% | 2.6만 |
|---|
| 2026.01.23 | ₩51,273 | ₩51,273 | ₩50,715 | ₩50,879 | -0.77% | 6천 |
|---|
| 2026.01.22 | ₩51,406 | ₩51,686 | ₩51,313 | ₩51,526 | +0.23% | 7.4만 |
|---|
| 2026.01.21 | ₩50,112 | ₩51,079 | ₩50,112 | ₩50,912 | +1.60% | 5.2천 |
|---|
| 2026.01.20 | ₩49,831 | ₩50,172 | ₩49,404 | ₩49,531 | -0.60% | 1.3만 |
|---|
| 2026.01.16 | ₩51,006 | ₩51,153 | ₩50,766 | ₩50,823 | -0.36% | 1.7만 |
|---|
| 2026.01.15 | ₩51,086 | ₩51,313 | ₩50,899 | ₩50,916 | -0.33% | 4.4만 |
|---|
| 2026.01.14 | ₩50,485 | ₩50,685 | ₩50,272 | ₩50,565 | +0.16% | 8.8천 |
|---|
| 2026.01.13 | ₩50,699 | ₩50,926 | ₩50,632 | ₩50,766 | +0.13% | 3.4만 |
|---|
| 2026.01.12 | ₩50,298 | ₩50,657 | ₩50,178 | ₩50,559 | +0.52% | 7.9천 |
|---|
| 2026.01.09 | ₩50,699 | ₩50,939 | ₩50,432 | ₩50,759 | +0.12% | 9.3천 |
|---|
| 2026.01.08 | ₩50,098 | ₩50,552 | ₩50,045 | ₩50,452 | +0.71% | 8.9천 |
|---|
| 2026.01.07 | ₩51,580 | ₩51,580 | ₩50,659 | ₩50,799 | -1.51% | 9.9천 |
|---|
| 2026.01.06 | ₩50,539 | ₩51,677 | ₩50,539 | ₩51,654 | +2.21% | 1.1만 |
|---|
| 2026.01.05 | ₩50,258 | ₩50,886 | ₩50,258 | ₩50,465 | +0.41% | 9.8천 |
|---|
| 2026.01.02 | ₩49,858 | ₩50,218 | ₩49,778 | ₩49,982 | +0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩49,725 | ₩49,725 | ₩49,191 | ₩49,318 | -0.82% | 6.4천 |
|---|
| 2025.12.30 | ₩49,858 | ₩50,058 | ₩49,698 | ₩49,718 | -0.28% | 1.6만 |
|---|
| 2025.12.29 | ₩49,871 | ₩50,092 | ₩49,631 | ₩49,825 | -0.09% | 1.6만 |
|---|
| 2025.12.26 | ₩50,052 | ₩50,132 | ₩49,925 | ₩50,118 | +0.13% | 2.8만 |
|---|
| 2025.12.24 | ₩49,925 | ₩50,112 | ₩49,911 | ₩50,084 | +0.32% | 4.2천 |
|---|
| 2025.12.23 | ₩50,125 | ₩50,172 | ₩49,898 | ₩50,052 | -0.15% | 7.8천 |
|---|
| 2025.12.22 | ₩50,258 | ₩50,579 | ₩50,232 | ₩50,325 | +0.13% | 1만 |
|---|
| 2025.12.19 | ₩49,727 | ₩50,110 | ₩49,727 | ₩50,005 | +0.56% | 7.5천 |
|---|
| 2025.12.18 | ₩49,871 | ₩49,954 | ₩49,418 | ₩49,507 | -0.73% | 9천 |
|---|
| 2025.12.17 | ₩50,125 | ₩50,592 | ₩49,191 | ₩49,288 | -1.67% | 3.4만 |
|---|
| 2025.12.16 | ₩50,178 | ₩50,477 | ₩49,805 | ₩50,082 | -0.19% | 6.6천 |
|---|
| 2025.12.15 | ₩50,886 | ₩51,166 | ₩50,352 | ₩50,352 | -1.05% | 7.5천 |
|---|
| 2025.12.12 | ₩51,673 | ₩51,673 | ₩50,499 | ₩50,639 | -2.00% | 8.6천 |
|---|
| 2025.12.11 | ₩51,753 | ₩52,127 | ₩51,513 | ₩51,979 | +0.44% | 1.3만 |
|---|
| 2025.12.10 | ₩51,112 | ₩51,993 | ₩51,112 | ₩51,969 | +1.68% | 6.2천 |
|---|
| 2025.12.09 | ₩50,926 | ₩51,413 | ₩50,926 | ₩51,257 | +0.65% | 8.2천 |
|---|
| 2025.12.08 | ₩51,406 | ₩51,406 | ₩50,992 | ₩51,086 | -0.62% | 3.9만 |
|---|
| 2025.12.05 | ₩50,872 | ₩51,686 | ₩50,872 | ₩51,459 | +1.15% | 6천 |
|---|
| 2025.12.04 | ₩50,285 | ₩50,684 | ₩50,272 | ₩50,552 | +0.53% | 1.2만 |
|---|
| 2025.12.03 | ₩49,191 | ₩50,112 | ₩49,191 | ₩50,112 | +1.87% | 2.7만 |
|---|
| 2025.12.02 | ₩48,670 | ₩49,404 | ₩48,670 | ₩49,084 | +0.85% | 7.9천 |
|---|
| 2025.12.01 | ₩48,310 | ₩48,904 | ₩48,243 | ₩48,510 | +0.41% | 5.8만 |
|---|
| 2025.11.28 | ₩48,630 | ₩48,937 | ₩48,630 | ₩48,897 | +0.55% | 7.1만 |
|---|
| 2025.11.26 | ₩48,043 | ₩48,737 | ₩48,030 | ₩48,497 | +0.94% | 2만 |
|---|
| 2025.11.25 | ₩47,403 | ₩48,090 | ₩47,202 | ₩48,030 | +1.32% | 2.7만 |
|---|
| 2025.11.24 | ₩47,136 | ₩47,708 | ₩46,989 | ₩47,616 | +1.02% | 9천 |
|---|
| 2025.11.21 | ₩45,814 | ₩47,136 | ₩45,641 | ₩46,882 | +2.33% | 1.1만 |
|---|
| 2025.11.20 | ₩47,603 | ₩47,736 | ₩45,681 | ₩45,826 | -3.73% | 1.2만 |
|---|
| 2025.11.19 | ₩46,735 | ₩47,109 | ₩46,522 | ₩46,883 | +0.32% | 1.6만 |
|---|
| 2025.11.18 | ₩46,535 | ₩47,033 | ₩46,415 | ₩46,763 | +0.49% | 1.4만 |
|---|
| 2025.11.17 | ₩48,056 | ₩48,190 | ₩46,882 | ₩47,116 | -1.96% | 1.5만 |
|---|
| 2025.11.14 | ₩48,270 | ₩48,709 | ₩48,163 | ₩48,283 | +0.03% | 1.9만 |
|---|
| 2025.11.13 | ₩49,471 | ₩49,471 | ₩48,377 | ₩48,630 | -1.70% | 2.5만 |
|---|
| 2025.11.12 | ₩49,722 | ₩49,978 | ₩49,511 | ₩49,638 | -0.17% | 8.1천 |
|---|
| 2025.11.11 | ₩49,444 | ₩49,531 | ₩49,278 | ₩49,422 | -0.05% | 7천 |
|---|
| 2025.11.10 | ₩49,711 | ₩49,858 | ₩49,484 | ₩49,498 | -0.43% | 8.2천 |
|---|
| 2025.11.07 | ₩48,510 | ₩49,204 | ₩48,197 | ₩49,204 | +1.43% | 3만 |
|---|
| 2025.11.06 | ₩49,975 | ₩49,975 | ₩49,217 | ₩49,478 | -1.00% | 9천 |
|---|
| 2025.11.05 | ₩49,699 | ₩50,539 | ₩49,645 | ₩50,352 | +1.31% | 1.4만 |
|---|
| 2025.11.04 | ₩50,165 | ₩50,165 | ₩49,524 | ₩49,658 | -1.01% | 3만 |
|---|
| 2025.11.03 | ₩51,459 | ₩51,459 | ₩51,046 | ₩51,313 | -0.29% | 6만 |
|---|
| 2025.10.31 | ₩51,573 | ₩51,573 | ₩51,139 | ₩51,526 | -0.09% | 5.8만 |
|---|
| 2025.10.30 | ₩52,113 | ₩52,567 | ₩51,940 | ₩51,940 | -0.33% | 1.2만 |
|---|
| 2025.10.29 | ₩52,954 | ₩53,380 | ₩52,661 | ₩52,774 | -0.34% | 8.2천 |
|---|
| 2025.10.28 | ₩53,261 | ₩53,621 | ₩53,181 | ₩53,274 | +0.03% | 8.9천 |
|---|
| 2025.10.27 | ₩53,248 | ₩53,808 | ₩53,248 | ₩53,475 | +0.43% | 2.7만 |
|---|
| 2025.10.24 | ₩53,025 | ₩53,074 | ₩52,701 | ₩52,701 | -0.61% | 2.1만 |
|---|
| 2025.10.23 | ₩51,379 | ₩52,621 | ₩51,379 | ₩52,500 | +2.18% | 1.1만 |
|---|
| 2025.10.22 | ₩52,527 | ₩52,687 | ₩51,673 | ₩51,953 | -1.09% | 1.2만 |
|---|
| 2025.10.21 | ₩52,594 | ₩52,976 | ₩52,527 | ₩52,767 | +0.33% | 1.7만 |
|---|
| 2025.10.20 | ₩52,234 | ₩52,834 | ₩52,234 | ₩52,727 | +0.95% | 1.7만 |
|---|
| 2025.10.17 | ₩51,987 | ₩51,987 | ₩51,433 | ₩51,833 | -0.30% | 6.3천 |
|---|
| 2025.10.16 | ₩52,300 | ₩52,414 | ₩51,780 | ₩52,047 | -0.48% | 1.3만 |
|---|
| 2025.10.15 | ₩52,060 | ₩52,087 | ₩51,459 | ₩52,047 | -0.03% | 1.5만 |
|---|
| 2025.10.14 | ₩50,392 | ₩51,700 | ₩50,392 | ₩51,566 | +2.33% | 1.3만 |
|---|
| 2025.10.13 | ₩50,966 | ₩51,326 | ₩50,672 | ₩51,286 | +0.63% | 1만 |
|---|
| 2025.10.10 | ₩52,367 | ₩52,367 | ₩49,618 | ₩49,842 | -4.82% | 1만 |
|---|