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 | ₩64,910 | ₩64,910 | ₩64,350 | ₩64,884 | -0.04% | 9.5천 |
| 2026.10.08 | ₩64,884 | ₩64,897 | ₩64,430 | ₩64,665 | -0.34% | 7.1천 |
| 2026.10.07 | ₩65,831 | ₩66,098 | ₩65,725 | ₩65,938 | +0.16% | 6.5천 |
| 2026.10.06 | ₩67,360 | ₩67,607 | ₩67,139 | ₩67,210 | -0.22% | 1.8만 |
| 2026.10.05 | ₩67,073 | ₩67,480 | ₩67,006 | ₩67,353 | +0.42% | 1.8만 |
| 2026.10.02 | ₩66,726 | ₩67,233 | ₩66,646 | ₩67,106 | +0.57% | 7.4천 |
| 2026.10.01 | ₩65,231 | ₩65,591 | ₩65,164 | ₩65,582 | +0.54% | 1.5만 |
| 2026.09.30 | ₩65,644 | ₩65,644 | ₩65,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,177 |
| -0.71% |
| 4천 |
| 2026.09.29 | ₩65,391 | ₩65,484 | ₩65,111 | ₩65,484 | +0.14% | 1만 |
|---|
| 2026.09.28 | ₩65,738 | ₩65,738 | ₩64,710 | ₩65,431 | -0.47% | 4.3천 |
|---|
| 2026.09.25 | ₩65,845 | ₩66,339 | ₩65,658 | ₩66,176 | +0.50% | 1.1만 |
|---|
| 2026.09.24 | ₩65,024 | ₩65,563 | ₩65,024 | ₩65,563 | +0.83% | 5.7천 |
|---|
| 2026.09.23 | ₩65,918 | ₩65,918 | ₩65,478 | ₩65,678 | -0.36% | 2.9천 |
|---|
| 2026.09.22 | ₩65,364 | ₩66,299 | ₩65,364 | ₩65,938 | +0.88% | 3.2만 |
|---|
| 2026.09.21 | ₩64,750 | ₩65,391 | ₩64,750 | ₩65,284 | +0.82% | 1.2만 |
|---|
| 2026.09.18 | ₩63,549 | ₩63,549 | ₩63,209 | ₩63,536 | -0.02% | 3.2천 |
|---|
| 2026.09.17 | ₩63,262 | ₩63,509 | ₩63,068 | ₩63,294 | +0.05% | 5.1천 |
|---|
| 2026.09.16 | ₩63,135 | ₩63,302 | ₩62,081 | ₩62,402 | -1.16% | 4.4천 |
|---|
| 2026.09.15 | ₩62,081 | ₩62,581 | ₩61,947 | ₩62,448 | +0.59% | 4.2만 |
|---|
| 2026.09.14 | ₩62,041 | ₩62,408 | ₩61,768 | ₩62,050 | +0.02% | 5.4천 |
|---|
| 2026.09.11 | ₩63,242 | ₩64,109 | ₩63,242 | ₩63,809 | +0.90% | 6.4천 |
|---|
| 2026.09.10 | ₩62,041 | ₩62,668 | ₩62,041 | ₩62,470 | +0.69% | 4.9천 |
|---|
| 2026.09.09 | ₩63,075 | ₩63,562 | ₩62,655 | ₩62,821 | -0.40% | 9.6천 |
|---|
| 2026.09.08 | ₩63,749 | ₩63,843 | ₩63,382 | ₩63,382 | -0.58% | 7.3천 |
|---|
| 2026.09.04 | ₩63,509 | ₩63,733 | ₩63,175 | ₩63,455 | -0.08% | 3.4만 |
|---|
| 2026.09.03 | ₩62,588 | ₩63,028 | ₩62,094 | ₩62,935 | +0.55% | 1.4만 |
|---|
| 2026.09.02 | ₩62,227 | ₩62,558 | ₩61,974 | ₩62,454 | +0.36% | 8.5천 |
|---|
| 2026.09.01 | ₩62,761 | ₩62,761 | ₩61,987 | ₩62,187 | -0.91% | 1.8만 |
|---|
| 2026.08.31 | ₩63,175 | ₩63,175 | ₩62,615 | ₩62,962 | -0.34% | 4.7천 |
|---|
| 2026.08.28 | ₩63,802 | ₩63,802 | ₩62,655 | ₩62,879 | -1.45% | 4.3천 |
|---|
| 2026.08.27 | ₩63,602 | ₩63,923 | ₩63,562 | ₩63,880 | +0.44% | 8.6천 |
|---|
| 2026.08.26 | ₩62,641 | ₩63,322 | ₩62,641 | ₩63,142 | +0.80% | 4.9천 |
|---|
| 2026.08.25 | ₩62,788 | ₩62,788 | ₩62,201 | ₩62,542 | -0.39% | 4.3천 |
|---|
| 2026.08.24 | ₩62,548 | ₩62,548 | ₩62,161 | ₩62,281 | -0.43% | 6천 |
|---|
| 2026.08.21 | ₩63,148 | ₩63,148 | ₩62,861 | ₩63,074 | -0.12% | 3.3천 |
|---|
| 2026.08.20 | ₩62,908 | ₩63,116 | ₩62,635 | ₩62,775 | -0.21% | 6.8천 |
|---|
| 2026.08.19 | ₩64,643 | ₩64,643 | ₩63,447 | ₩63,447 | -1.85% | 7.1만 |
|---|
| 2026.08.18 | ₩64,310 | ₩64,316 | ₩63,909 | ₩63,909 | -0.62% | 5.2천 |
|---|
| 2026.08.17 | ₩66,485 | ₩66,552 | ₩65,831 | ₩65,898 | -0.88% | 8.2천 |
|---|
| 2026.08.14 | ₩66,419 | ₩66,646 | ₩65,831 | ₩66,070 | -0.52% | 4.1천 |
|---|
| 2026.08.13 | ₩66,392 | ₩66,859 | ₩66,352 | ₩66,481 | +0.13% | 4.1천 |
|---|
| 2026.08.12 | ₩66,766 | ₩66,766 | ₩66,252 | ₩66,420 | -0.52% | 4천 |
|---|
| 2026.08.11 | ₩65,938 | ₩66,325 | ₩65,459 | ₩65,731 | -0.31% | 7.7천 |
|---|
| 2026.08.10 | ₩66,285 | ₩66,285 | ₩65,538 | ₩65,595 | -1.04% | 9.4천 |
|---|
| 2026.08.07 | ₩65,511 | ₩66,232 | ₩65,511 | ₩66,098 | +0.90% | 1.7만 |
|---|
| 2026.08.06 | ₩65,284 | ₩65,284 | ₩64,376 | ₩64,563 | -1.10% | 2.8만 |
|---|
| 2026.08.05 | ₩65,471 | ₩65,471 | ₩64,336 | ₩64,557 | -1.40% | 5.3천 |
|---|
| 2026.08.04 | ₩64,056 | ₩65,391 | ₩64,056 | ₩65,177 | +1.75% | 1.4만 |
|---|
| 2026.08.03 | ₩61,989 | ₩63,068 | ₩61,989 | ₩62,988 | +1.61% | 1.1만 |
|---|
| 2026.07.31 | ₩62,294 | ₩62,425 | ₩61,533 | ₩62,111 | -0.29% | 8.6천 |
|---|
| 2026.07.30 | ₩60,412 | ₩61,165 | ₩60,412 | ₩61,165 | +1.25% | 2.4만 |
|---|
| 2026.07.29 | ₩59,531 | ₩60,231 | ₩58,877 | ₩58,877 | -1.10% | 6.2천 |
|---|
| 2026.07.28 | ₩59,491 | ₩60,452 | ₩58,931 | ₩60,112 | +1.04% | 7.2천 |
|---|
| 2026.07.27 | ₩60,906 | ₩60,959 | ₩59,630 | ₩60,425 | -0.79% | 1.5만 |
|---|
| 2026.07.24 | ₩60,706 | ₩60,706 | ₩59,745 | ₩59,825 | -1.45% | 16.9만 |
|---|
| 2026.07.23 | ₩60,626 | ₩61,213 | ₩60,227 | ₩60,576 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩62,454 | ₩63,135 | ₩62,454 | ₩62,628 | +0.28% | 14만 |
|---|
| 2026.07.21 | ₩62,601 | ₩63,027 | ₩62,267 | ₩62,716 | +0.18% | 3.9천 |
|---|
| 2026.07.20 | ₩61,336 | ₩61,653 | ₩60,746 | ₩60,773 | -0.92% | 8.2천 |
|---|
| 2026.07.17 | ₩60,199 | ₩61,620 | ₩60,185 | ₩61,395 | +1.99% | 6.8천 |
|---|
| 2026.07.16 | ₩61,467 | ₩61,960 | ₩61,346 | ₩61,691 | +0.36% | 5.9천 |
|---|
| 2026.07.15 | ₩63,682 | ₩63,682 | ₩61,907 | ₩62,625 | -1.66% | 2.2만 |
|---|
| 2026.07.14 | ₩63,682 | ₩63,709 | ₩62,962 | ₩63,378 | -0.48% | 7.5천 |
|---|
| 2026.07.13 | ₩64,056 | ₩64,083 | ₩63,108 | ₩63,386 | -1.05% | 1.1만 |
|---|
| 2026.07.10 | ₩65,017 | ₩65,297 | ₩64,977 | ₩65,004 | -0.02% | 3.4만 |
|---|
| 2026.07.09 | ₩65,097 | ₩65,711 | ₩65,097 | ₩65,257 | +0.25% | 7.3천 |
|---|
| 2026.07.08 | ₩63,362 | ₩64,056 | ₩62,855 | ₩64,016 | +1.03% | 7천 |
|---|
| 2026.07.07 | ₩64,310 | ₩64,310 | ₩63,175 | ₩63,554 | -1.17% | 1.4만 |
|---|
| 2026.07.06 | ₩65,111 | ₩66,085 | ₩65,111 | ₩65,626 | +0.79% | 8.9천 |
|---|
| 2026.07.02 | ₩66,585 | ₩66,585 | ₩63,793 | ₩64,622 | -2.95% | 3.5만 |
|---|
| 2026.07.01 | ₩65,725 | ₩66,565 | ₩65,705 | ₩65,705 | -0.03% | 4.8만 |
|---|
| 2026.06.30 | ₩65,658 | ₩66,802 | ₩65,484 | ₩66,699 | +1.59% | 7.3천 |
|---|
| 2026.06.29 | ₩64,336 | ₩65,471 | ₩63,509 | ₩65,123 | +1.22% | 2만 |
|---|
| 2026.06.26 | ₩64,283 | ₩64,577 | ₩63,629 | ₩63,629 | -1.02% | 8.8천 |
|---|
| 2026.06.25 | ₩67,220 | ₩67,220 | ₩65,564 | ₩65,591 | -2.42% | 5.6천 |
|---|
| 2026.06.24 | ₩65,217 | ₩65,838 | ₩64,764 | ₩65,287 | +0.11% | 1.7만 |
|---|
| 2026.06.23 | ₩66,018 | ₩66,559 | ₩65,418 | ₩65,698 | -0.49% | 2.6만 |
|---|
| 2026.06.22 | ₩68,287 | ₩69,555 | ₩68,287 | ₩68,821 | +0.78% | 1.2만 |
|---|
| 2026.06.18 | ₩67,340 | ₩68,448 | ₩67,340 | ₩68,448 | +1.65% | 1.2만 |
|---|
| 2026.06.17 | ₩67,620 | ₩67,633 | ₩65,997 | ₩65,997 | -2.40% | 5.2천 |
|---|
| 2026.06.16 | ₩68,489 | ₩68,674 | ₩66,966 | ₩66,966 | -2.22% | 3.8만 |
|---|
| 2026.06.15 | ₩69,529 | ₩69,595 | ₩68,568 | ₩68,848 | -0.98% | 1.9만 |
|---|
| 2026.06.12 | ₩67,193 | ₩68,181 | ₩66,632 | ₩67,380 | +0.28% | 12.5만 |
|---|
| 2026.06.11 | ₩65,293 | ₩67,527 | ₩64,990 | ₩67,206 | +2.93% | 3.4만 |
|---|
| 2026.06.10 | ₩65,845 | ₩66,579 | ₩64,230 | ₩64,336 | -2.29% | 1.6만 |
|---|
| 2026.06.09 | ₩68,354 | ₩68,394 | ₩64,083 | ₩66,806 | -2.27% | 1.7만 |
|---|
| 2026.06.08 | ₩67,567 | ₩68,494 | ₩67,486 | ₩67,707 | +0.21% | 8.2천 |
|---|
| 2026.06.05 | ₩69,048 | ₩69,048 | ₩65,858 | ₩66,072 | -4.31% | 1.6만 |
|---|
| 2026.06.04 | ₩70,436 | ₩71,678 | ₩70,249 | ₩70,997 | +0.80% | 1.4만 |
|---|
| 2026.06.03 | ₩71,811 | ₩71,811 | ₩71,184 | ₩71,491 | -0.45% | 2.3만 |
|---|
| 2026.06.02 | ₩69,756 | ₩71,811 | ₩69,702 | ₩71,811 | +2.95% | 5.3만 |
|---|
| 2026.06.01 | ₩68,087 | ₩69,102 | ₩67,920 | ₩68,768 | +1.00% | 2만 |
|---|
| 2026.05.29 | ₩69,021 | ₩69,195 | ₩68,161 | ₩68,394 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩68,461 | ₩69,315 | ₩67,907 | ₩68,795 | +0.49% | 1.1만 |
|---|
| 2026.05.27 | ₩70,129 | ₩70,129 | ₩68,020 | ₩68,274 | -2.65% | 2.9만 |
|---|
| 2026.05.26 | ₩69,155 | ₩69,822 | ₩68,642 | ₩69,769 | +0.89% | 4.1만 |
|---|
| 2026.05.22 | ₩66,379 | ₩67,420 | ₩66,328 | ₩67,246 | +1.31% | 4.4만 |
|---|
| 2026.05.21 | ₩64,376 | ₩65,498 | ₩64,256 | ₩65,404 | +1.60% | 3.1만 |
|---|
| 2026.05.20 | ₩62,481 | ₩64,288 | ₩62,481 | ₩64,288 | +2.89% | 2.5만 |
|---|
| 2026.05.19 | ₩61,507 | ₩62,388 | ₩61,053 | ₩61,694 | +0.30% | 1.6만 |
|---|
| 2026.05.18 | ₩62,975 | ₩62,975 | ₩62,147 | ₩62,508 | -0.74% | 1.9만 |
|---|
| 2026.05.15 | ₩61,920 | ₩63,068 | ₩61,747 | ₩62,528 | +0.98% | 5.6만 |
|---|
| 2026.05.14 | ₩63,722 | ₩63,883 | ₩63,382 | ₩63,669 | -0.08% | 1만 |
|---|
| 2026.05.13 | ₩63,108 | ₩63,669 | ₩62,641 | ₩63,482 | +0.59% | 1.2만 |
|---|
| 2026.05.12 | ₩63,175 | ₩63,175 | ₩61,453 | ₩62,414 | -1.20% | 9.8천 |
|---|
| 2026.05.11 | ₩63,776 | ₩64,069 | ₩63,682 | ₩64,069 | +0.46% | 4.1만 |
|---|
| 2026.05.08 | ₩62,721 | ₩63,549 | ₩62,481 | ₩63,509 | +1.26% | 2.1만 |
|---|
| 2026.05.07 | ₩62,668 | ₩62,768 | ₩61,720 | ₩61,720 | -1.51% | 9.7만 |
|---|
| 2026.05.06 | ₩61,460 | ₩62,221 | ₩61,346 | ₩62,161 | +1.14% | 2.6만 |
|---|
| 2026.05.05 | ₩60,492 | ₩61,260 | ₩60,492 | ₩61,260 | +1.27% | 8.4천 |
|---|
| 2026.05.04 | ₩60,145 | ₩60,452 | ₩59,585 | ₩59,765 | -0.63% | 1.6만 |
|---|
| 2026.05.01 | ₩59,678 | ₩59,898 | ₩59,525 | ₩59,791 | +0.19% | 4.3만 |
|---|
| 2026.04.30 | ₩58,423 | ₩59,512 | ₩58,156 | ₩59,512 | +1.86% | 2.8만 |
|---|
| 2026.04.29 | ₩57,436 | ₩57,716 | ₩57,089 | ₩57,576 | +0.24% | 4천 |
|---|
| 2026.04.28 | ₩57,609 | ₩57,836 | ₩56,555 | ₩56,995 | -1.07% | 1.6만 |
|---|
| 2026.04.27 | ₩59,438 | ₩59,438 | ₩58,637 | ₩58,744 | -1.17% | 1만 |
|---|
| 2026.04.24 | ₩58,955 | ₩59,771 | ₩58,837 | ₩59,438 | +0.82% | 4.2만 |
|---|
| 2026.04.23 | ₩58,183 | ₩58,861 | ₩57,723 | ₩58,236 | +0.09% | 6.5천 |
|---|
| 2026.04.22 | ₩58,317 | ₩58,447 | ₩57,959 | ₩58,142 | -0.30% | 1만 |
|---|
| 2026.04.21 | ₩58,156 | ₩58,583 | ₩57,516 | ₩57,636 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩57,396 | ₩57,876 | ₩57,396 | ₩57,769 | +0.65% | 6.4천 |
|---|
| 2026.04.17 | ₩56,942 | ₩57,929 | ₩56,835 | ₩57,429 | +0.86% | 1.6만 |
|---|
| 2026.04.16 | ₩55,340 | ₩55,901 | ₩55,340 | ₩55,772 | +0.78% | 1.4만 |
|---|
| 2026.04.15 | ₩54,766 | ₩55,100 | ₩54,598 | ₩55,013 | +0.45% | 2.2만 |
|---|
| 2026.04.14 | ₩54,486 | ₩55,010 | ₩54,486 | ₩54,940 | +0.83% | 7.8천 |
|---|
| 2026.04.13 | ₩53,031 | ₩54,059 | ₩53,031 | ₩54,059 | +1.94% | 7.5천 |
|---|
| 2026.04.10 | ₩53,498 | ₩53,672 | ₩53,058 | ₩53,202 | -0.55% | 9.7천 |
|---|
| 2026.04.09 | ₩52,824 | ₩53,191 | ₩52,524 | ₩53,191 | +0.69% | 9.2천 |
|---|
| 2026.04.08 | ₩52,991 | ₩53,238 | ₩52,817 | ₩52,849 | -0.27% | 1.5만 |
|---|
| 2026.04.07 | ₩50,441 | ₩50,628 | ₩49,707 | ₩50,515 | +0.15% | 1.1만 |
|---|
| 2026.04.06 | ₩50,121 | ₩50,828 | ₩50,121 | ₩50,742 | +1.24% | 9.2천 |
|---|
| 2026.04.02 | ₩49,260 | ₩50,181 | ₩49,260 | ₩50,181 | +1.87% | 4.9천 |
|---|
| 2026.04.01 | ₩50,401 | ₩50,589 | ₩50,041 | ₩50,208 | -0.38% | 1.2만 |
|---|
| 2026.03.31 | ₩48,306 | ₩49,749 | ₩48,292 | ₩49,749 | +2.99% | 8.4천 |
|---|
| 2026.03.30 | ₩49,040 | ₩49,040 | ₩47,371 | ₩47,569 | -3.00% | 7.4천 |
|---|
| 2026.03.27 | ₩49,801 | ₩49,801 | ₩48,653 | ₩48,670 | -2.27% | 5.4천 |
|---|
| 2026.03.26 | ₩50,822 | ₩51,282 | ₩50,145 | ₩50,145 | -1.33% | 3.9천 |
|---|
| 2026.03.25 | ₩51,416 | ₩51,629 | ₩51,055 | ₩51,404 | -0.02% | 4천 |
|---|
| 2026.03.24 | ₩49,734 | ₩50,868 | ₩49,734 | ₩50,521 | +1.58% | 1.3만 |
|---|
| 2026.03.23 | ₩50,388 | ₩51,055 | ₩50,296 | ₩50,533 | +0.29% | 1.1만 |
|---|
| 2026.03.20 | ₩50,642 | ₩50,642 | ₩49,280 | ₩49,507 | -2.24% | 1.2만 |
|---|
| 2026.03.19 | ₩49,801 | ₩51,169 | ₩49,801 | ₩50,835 | +2.08% | 1.3만 |
|---|
| 2026.03.18 | ₩51,015 | ₩51,309 | ₩50,588 | ₩50,655 | -0.71% | 1.2만 |
|---|
| 2026.03.17 | ₩51,062 | ₩51,736 | ₩51,055 | ₩51,336 | +0.54% | 8.8만 |
|---|
| 2026.03.16 | ₩50,828 | ₩51,175 | ₩50,722 | ₩50,942 | +0.22% | 5.4만 |
|---|
| 2026.03.13 | ₩50,842 | ₩50,842 | ₩49,841 | ₩50,008 | -1.64% | 5.7천 |
|---|
| 2026.03.12 | ₩51,082 | ₩51,082 | ₩50,134 | ₩50,257 | -1.61% | 8.8천 |
|---|
| 2026.03.11 | ₩51,336 | ₩51,723 | ₩51,042 | ₩51,298 | -0.07% | 6.6천 |
|---|
| 2026.03.10 | ₩51,482 | ₩52,042 | ₩51,229 | ₩51,349 | -0.26% | 1.1만 |
|---|
| 2026.03.09 | ₩49,921 | ₩51,543 | ₩49,507 | ₩51,386 | +2.94% | 5.2천 |
|---|
| 2026.03.06 | ₩50,855 | ₩51,309 | ₩50,775 | ₩50,939 | +0.17% | 5.5만 |
|---|
| 2026.03.05 | ₩52,484 | ₩52,484 | ₩51,122 | ₩51,597 | -1.69% | 1.9만 |
|---|
| 2026.03.04 | ₩52,403 | ₩52,457 | ₩51,803 | ₩52,375 | -0.05% | 1.9만 |
|---|
| 2026.03.03 | ₩52,070 | ₩52,550 | ₩51,242 | ₩51,936 | -0.26% | 1.5만 |
|---|
| 2026.03.02 | ₩52,751 | ₩54,099 | ₩52,751 | ₩54,099 | +2.56% | 2.2만 |
|---|
| 2026.02.27 | ₩53,965 | ₩54,326 | ₩53,665 | ₩54,211 | +0.46% | 1.2만 |
|---|
| 2026.02.26 | ₩54,873 | ₩54,926 | ₩54,225 | ₩54,613 | -0.47% | 2.5만 |
|---|
| 2026.02.25 | ₩54,472 | ₩54,713 | ₩54,219 | ₩54,621 | +0.27% | 5.8천 |
|---|
| 2026.02.24 | ₩54,025 | ₩54,286 | ₩53,938 | ₩54,105 | +0.15% | 1.1만 |
|---|
| 2026.02.23 | ₩53,712 | ₩53,752 | ₩52,791 | ₩52,936 | -1.44% | 7.8천 |
|---|
| 2026.02.20 | ₩53,178 | ₩53,952 | ₩53,178 | ₩53,797 | +1.16% | 1.1만 |
|---|
| 2026.02.19 | ₩53,231 | ₩53,351 | ₩52,804 | ₩53,124 | -0.20% | 4.6만 |
|---|
| 2026.02.18 | ₩53,898 | ₩54,057 | ₩53,311 | ₩53,647 | -0.47% | 1.7만 |
|---|
| 2026.02.17 | ₩52,564 | ₩53,258 | ₩52,230 | ₩53,031 | +0.89% | 1.5만 |
|---|
| 2026.02.13 | ₩52,177 | ₩53,324 | ₩52,177 | ₩53,127 | +1.82% | 9.3천 |
|---|
| 2026.02.12 | ₩53,858 | ₩53,979 | ₩52,143 | ₩52,323 | -2.85% | 1만 |
|---|
| 2026.02.11 | ₩53,778 | ₩53,792 | ₩53,485 | ₩53,672 | -0.20% | 4.8천 |
|---|
| 2026.02.10 | ₩52,791 | ₩53,218 | ₩52,684 | ₩52,932 | +0.27% | 10.2만 |
|---|
| 2026.02.09 | ₩51,936 | ₩52,855 | ₩51,936 | ₩52,670 | +1.41% | 1.8만 |
|---|
| 2026.02.06 | ₩51,175 | ₩51,896 | ₩51,053 | ₩51,855 | +1.33% | 1.4만 |
|---|
| 2026.02.05 | ₩50,615 | ₩50,868 | ₩50,401 | ₩50,460 | -0.31% | 1.1만 |
|---|
| 2026.02.04 | ₩50,588 | ₩51,402 | ₩50,241 | ₩50,588 | 0.00% | 4.6만 |
|---|
| 2026.02.03 | ₩50,575 | ₩50,575 | ₩49,160 | ₩49,705 | -1.72% | 5.2만 |
|---|
| 2026.02.02 | ₩49,814 | ₩51,162 | ₩49,814 | ₩50,716 | +1.81% | 8.9천 |
|---|
| 2026.01.30 | ₩50,922 | ₩51,175 | ₩50,261 | ₩50,261 | -1.30% | 5.1천 |
|---|
| 2026.01.29 | ₩51,643 | ₩51,649 | ₩50,320 | ₩51,276 | -0.71% | 9.4천 |
|---|
| 2026.01.28 | ₩51,429 | ₩51,563 | ₩51,322 | ₩51,462 | +0.06% | 6.7천 |
|---|
| 2026.01.27 | ₩51,362 | ₩51,389 | ₩51,175 | ₩51,309 | -0.10% | 8.9천 |
|---|
| 2026.01.26 | ₩50,922 | ₩51,242 | ₩50,882 | ₩51,075 | +0.30% | 2.6만 |
|---|
| 2026.01.23 | ₩51,282 | ₩51,282 | ₩50,724 | ₩50,888 | -0.77% | 6천 |
|---|
| 2026.01.22 | ₩51,416 | ₩51,696 | ₩51,322 | ₩51,536 | +0.23% | 7.4만 |
|---|
| 2026.01.21 | ₩50,121 | ₩51,089 | ₩50,121 | ₩50,922 | +1.60% | 5.2천 |
|---|
| 2026.01.20 | ₩49,841 | ₩50,181 | ₩49,414 | ₩49,540 | -0.60% | 1.3만 |
|---|
| 2026.01.16 | ₩51,015 | ₩51,162 | ₩50,775 | ₩50,832 | -0.36% | 1.7만 |
|---|
| 2026.01.15 | ₩51,095 | ₩51,322 | ₩50,909 | ₩50,926 | -0.33% | 4.4만 |
|---|
| 2026.01.14 | ₩50,495 | ₩50,695 | ₩50,281 | ₩50,575 | +0.16% | 8.8천 |
|---|
| 2026.01.13 | ₩50,708 | ₩50,935 | ₩50,642 | ₩50,775 | +0.13% | 3.4만 |
|---|
| 2026.01.12 | ₩50,308 | ₩50,667 | ₩50,188 | ₩50,568 | +0.52% | 7.9천 |
|---|
| 2026.01.09 | ₩50,708 | ₩50,949 | ₩50,441 | ₩50,768 | +0.12% | 9.3천 |
|---|
| 2026.01.08 | ₩50,108 | ₩50,561 | ₩50,054 | ₩50,461 | +0.71% | 8.9천 |
|---|
| 2026.01.07 | ₩51,589 | ₩51,589 | ₩50,668 | ₩50,808 | -1.51% | 9.9천 |
|---|
| 2026.01.06 | ₩50,548 | ₩51,687 | ₩50,548 | ₩51,664 | +2.21% | 1.1만 |
|---|
| 2026.01.05 | ₩50,268 | ₩50,895 | ₩50,268 | ₩50,475 | +0.41% | 9.8천 |
|---|
| 2026.01.02 | ₩49,867 | ₩50,228 | ₩49,787 | ₩49,992 | +0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩49,734 | ₩49,734 | ₩49,200 | ₩49,327 | -0.82% | 6.4천 |
|---|
| 2025.12.30 | ₩49,867 | ₩50,068 | ₩49,707 | ₩49,727 | -0.28% | 1.6만 |
|---|
| 2025.12.29 | ₩49,881 | ₩50,101 | ₩49,640 | ₩49,834 | -0.09% | 1.6만 |
|---|
| 2025.12.26 | ₩50,061 | ₩50,141 | ₩49,934 | ₩50,128 | +0.13% | 2.8만 |
|---|
| 2025.12.24 | ₩49,934 | ₩50,121 | ₩49,921 | ₩50,093 | +0.32% | 4.2천 |
|---|
| 2025.12.23 | ₩50,134 | ₩50,181 | ₩49,907 | ₩50,061 | -0.15% | 7.8천 |
|---|
| 2025.12.22 | ₩50,268 | ₩50,588 | ₩50,241 | ₩50,335 | +0.13% | 1만 |
|---|
| 2025.12.19 | ₩49,737 | ₩50,120 | ₩49,737 | ₩50,014 | +0.56% | 7.5천 |
|---|
| 2025.12.18 | ₩49,881 | ₩49,963 | ₩49,427 | ₩49,516 | -0.73% | 9천 |
|---|
| 2025.12.17 | ₩50,134 | ₩50,602 | ₩49,200 | ₩49,297 | -1.67% | 3.4만 |
|---|
| 2025.12.16 | ₩50,188 | ₩50,487 | ₩49,814 | ₩50,092 | -0.19% | 6.6천 |
|---|
| 2025.12.15 | ₩50,895 | ₩51,175 | ₩50,361 | ₩50,361 | -1.05% | 7.5천 |
|---|
| 2025.12.12 | ₩51,683 | ₩51,683 | ₩50,508 | ₩50,648 | -2.00% | 8.6천 |
|---|
| 2025.12.11 | ₩51,763 | ₩52,137 | ₩51,523 | ₩51,988 | +0.44% | 1.3만 |
|---|
| 2025.12.10 | ₩51,122 | ₩52,003 | ₩51,122 | ₩51,979 | +1.68% | 6.2천 |
|---|
| 2025.12.09 | ₩50,935 | ₩51,422 | ₩50,935 | ₩51,266 | +0.65% | 8.2천 |
|---|
| 2025.12.08 | ₩51,416 | ₩51,416 | ₩51,002 | ₩51,095 | -0.62% | 3.9만 |
|---|
| 2025.12.05 | ₩50,882 | ₩51,696 | ₩50,882 | ₩51,469 | +1.15% | 6천 |
|---|
| 2025.12.04 | ₩50,295 | ₩50,694 | ₩50,281 | ₩50,561 | +0.53% | 1.2만 |
|---|
| 2025.12.03 | ₩49,200 | ₩50,121 | ₩49,200 | ₩50,121 | +1.87% | 2.7만 |
|---|
| 2025.12.02 | ₩48,679 | ₩49,414 | ₩48,679 | ₩49,093 | +0.85% | 7.9천 |
|---|
| 2025.12.01 | ₩48,319 | ₩48,913 | ₩48,252 | ₩48,519 | +0.41% | 5.8만 |
|---|
| 2025.11.28 | ₩48,639 | ₩48,946 | ₩48,639 | ₩48,906 | +0.55% | 7.1만 |
|---|
| 2025.11.26 | ₩48,052 | ₩48,746 | ₩48,039 | ₩48,506 | +0.94% | 2만 |
|---|
| 2025.11.25 | ₩47,411 | ₩48,099 | ₩47,211 | ₩48,039 | +1.32% | 2.7만 |
|---|
| 2025.11.24 | ₩47,144 | ₩47,717 | ₩46,998 | ₩47,625 | +1.02% | 9천 |
|---|
| 2025.11.21 | ₩45,823 | ₩47,144 | ₩45,649 | ₩46,891 | +2.33% | 1.1만 |
|---|
| 2025.11.20 | ₩47,612 | ₩47,745 | ₩45,690 | ₩45,835 | -3.73% | 1.2만 |
|---|
| 2025.11.19 | ₩46,744 | ₩47,118 | ₩46,530 | ₩46,892 | +0.32% | 1.6만 |
|---|
| 2025.11.18 | ₩46,544 | ₩47,042 | ₩46,424 | ₩46,772 | +0.49% | 1.4만 |
|---|
| 2025.11.17 | ₩48,065 | ₩48,199 | ₩46,891 | ₩47,124 | -1.96% | 1.5만 |
|---|
| 2025.11.14 | ₩48,279 | ₩48,718 | ₩48,172 | ₩48,292 | +0.03% | 1.9만 |
|---|
| 2025.11.13 | ₩49,480 | ₩49,480 | ₩48,386 | ₩48,639 | -1.70% | 2.5만 |
|---|
| 2025.11.12 | ₩49,731 | ₩49,988 | ₩49,520 | ₩49,647 | -0.17% | 8.1천 |
|---|
| 2025.11.11 | ₩49,454 | ₩49,540 | ₩49,287 | ₩49,431 | -0.05% | 7천 |
|---|
| 2025.11.10 | ₩49,721 | ₩49,867 | ₩49,494 | ₩49,507 | -0.43% | 8.2천 |
|---|
| 2025.11.07 | ₩48,519 | ₩49,213 | ₩48,206 | ₩49,213 | +1.43% | 3만 |
|---|
| 2025.11.06 | ₩49,985 | ₩49,985 | ₩49,227 | ₩49,487 | -1.00% | 9천 |
|---|
| 2025.11.05 | ₩49,709 | ₩50,548 | ₩49,654 | ₩50,361 | +1.31% | 1.4만 |
|---|
| 2025.11.04 | ₩50,174 | ₩50,174 | ₩49,534 | ₩49,667 | -1.01% | 3만 |
|---|
| 2025.11.03 | ₩51,469 | ₩51,469 | ₩51,055 | ₩51,322 | -0.29% | 6만 |
|---|
| 2025.10.31 | ₩51,583 | ₩51,583 | ₩51,149 | ₩51,536 | -0.09% | 5.8만 |
|---|
| 2025.10.30 | ₩52,123 | ₩52,577 | ₩51,950 | ₩51,950 | -0.33% | 1.2만 |
|---|
| 2025.10.29 | ₩52,964 | ₩53,390 | ₩52,670 | ₩52,784 | -0.34% | 8.2천 |
|---|
| 2025.10.28 | ₩53,271 | ₩53,631 | ₩53,191 | ₩53,284 | +0.03% | 8.9천 |
|---|
| 2025.10.27 | ₩53,258 | ₩53,818 | ₩53,258 | ₩53,485 | +0.43% | 2.7만 |
|---|
| 2025.10.24 | ₩53,035 | ₩53,084 | ₩52,710 | ₩52,710 | -0.61% | 2.1만 |
|---|
| 2025.10.23 | ₩51,389 | ₩52,630 | ₩51,389 | ₩52,510 | +2.18% | 1.1만 |
|---|
| 2025.10.22 | ₩52,537 | ₩52,697 | ₩51,683 | ₩51,963 | -1.09% | 1.2만 |
|---|
| 2025.10.21 | ₩52,604 | ₩52,985 | ₩52,537 | ₩52,777 | +0.33% | 1.7만 |
|---|
| 2025.10.20 | ₩52,243 | ₩52,844 | ₩52,243 | ₩52,737 | +0.95% | 1.7만 |
|---|
| 2025.10.17 | ₩51,996 | ₩51,996 | ₩51,442 | ₩51,843 | -0.30% | 6.3천 |
|---|
| 2025.10.16 | ₩52,310 | ₩52,423 | ₩51,789 | ₩52,056 | -0.48% | 1.3만 |
|---|
| 2025.10.15 | ₩52,070 | ₩52,096 | ₩51,469 | ₩52,056 | -0.03% | 1.5만 |
|---|
| 2025.10.14 | ₩50,401 | ₩51,709 | ₩50,401 | ₩51,576 | +2.33% | 1.3만 |
|---|
| 2025.10.13 | ₩50,975 | ₩51,336 | ₩50,682 | ₩51,296 | +0.63% | 1만 |
|---|
| 2025.10.10 | ₩52,377 | ₩52,377 | ₩49,627 | ₩49,851 | -4.82% | 1만 |
|---|