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 | ₩64,930 | ₩64,930 | ₩64,369 | ₩64,903 | -0.04% | 9.5천 |
| 2026.10.08 | ₩64,903 | ₩64,916 | ₩64,449 | ₩64,684 | -0.34% | 7.1천 |
| 2026.10.07 | ₩65,851 | ₩66,118 | ₩65,744 | ₩65,958 | +0.16% | 6.5천 |
| 2026.10.06 | ₩67,380 | ₩67,627 | ₩67,160 | ₩67,230 | -0.22% | 1.8만 |
| 2026.10.05 | ₩67,093 | ₩67,500 | ₩67,026 | ₩67,373 | +0.42% | 1.8만 |
| 2026.10.02 | ₩66,746 | ₩67,253 | ₩66,666 | ₩67,126 | +0.57% | 7.4천 |
| 2026.10.01 | ₩65,250 | ₩65,611 | ₩65,183 | ₩65,601 | +0.54% | 1.5만 |
| 2026.09.30 | ₩65,664 | ₩65,664 | ₩65,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,197 |
| -0.71% |
| 4천 |
| 2026.09.29 | ₩65,410 | ₩65,504 | ₩65,130 | ₩65,504 | +0.14% | 1만 |
|---|
| 2026.09.28 | ₩65,758 | ₩65,758 | ₩64,730 | ₩65,451 | -0.47% | 4.3천 |
|---|
| 2026.09.25 | ₩65,864 | ₩66,358 | ₩65,678 | ₩66,196 | +0.50% | 1.1만 |
|---|
| 2026.09.24 | ₩65,043 | ₩65,583 | ₩65,043 | ₩65,583 | +0.83% | 5.7천 |
|---|
| 2026.09.23 | ₩65,938 | ₩65,938 | ₩65,497 | ₩65,698 | -0.36% | 2.9천 |
|---|
| 2026.09.22 | ₩65,384 | ₩66,318 | ₩65,384 | ₩65,958 | +0.88% | 3.2만 |
|---|
| 2026.09.21 | ₩64,770 | ₩65,410 | ₩64,770 | ₩65,304 | +0.82% | 1.2만 |
|---|
| 2026.09.18 | ₩63,568 | ₩63,568 | ₩63,227 | ₩63,555 | -0.02% | 3.2천 |
|---|
| 2026.09.17 | ₩63,281 | ₩63,528 | ₩63,087 | ₩63,313 | +0.05% | 5.1천 |
|---|
| 2026.09.16 | ₩63,154 | ₩63,321 | ₩62,099 | ₩62,421 | -1.16% | 4.4천 |
|---|
| 2026.09.15 | ₩62,099 | ₩62,600 | ₩61,966 | ₩62,466 | +0.59% | 4.2만 |
|---|
| 2026.09.14 | ₩62,059 | ₩62,426 | ₩61,787 | ₩62,069 | +0.02% | 5.4천 |
|---|
| 2026.09.11 | ₩63,261 | ₩64,129 | ₩63,261 | ₩63,828 | +0.90% | 6.4천 |
|---|
| 2026.09.10 | ₩62,059 | ₩62,687 | ₩62,059 | ₩62,489 | +0.69% | 4.9천 |
|---|
| 2026.09.09 | ₩63,094 | ₩63,581 | ₩62,673 | ₩62,840 | -0.40% | 9.6천 |
|---|
| 2026.09.08 | ₩63,768 | ₩63,862 | ₩63,401 | ₩63,401 | -0.58% | 7.3천 |
|---|
| 2026.09.04 | ₩63,528 | ₩63,752 | ₩63,194 | ₩63,474 | -0.08% | 3.4만 |
|---|
| 2026.09.03 | ₩62,607 | ₩63,047 | ₩62,113 | ₩62,954 | +0.55% | 1.4만 |
|---|
| 2026.09.02 | ₩62,246 | ₩62,577 | ₩61,992 | ₩62,473 | +0.36% | 8.5천 |
|---|
| 2026.09.01 | ₩62,780 | ₩62,780 | ₩62,006 | ₩62,206 | -0.91% | 1.8만 |
|---|
| 2026.08.31 | ₩63,194 | ₩63,194 | ₩62,633 | ₩62,980 | -0.34% | 4.7천 |
|---|
| 2026.08.28 | ₩63,822 | ₩63,822 | ₩62,673 | ₩62,898 | -1.45% | 4.3천 |
|---|
| 2026.08.27 | ₩63,621 | ₩63,942 | ₩63,581 | ₩63,899 | +0.44% | 8.6천 |
|---|
| 2026.08.26 | ₩62,660 | ₩63,341 | ₩62,660 | ₩63,161 | +0.80% | 4.9천 |
|---|
| 2026.08.25 | ₩62,807 | ₩62,807 | ₩62,219 | ₩62,561 | -0.39% | 4.3천 |
|---|
| 2026.08.24 | ₩62,567 | ₩62,567 | ₩62,179 | ₩62,299 | -0.43% | 6천 |
|---|
| 2026.08.21 | ₩63,167 | ₩63,167 | ₩62,880 | ₩63,093 | -0.12% | 3.3천 |
|---|
| 2026.08.20 | ₩62,927 | ₩63,135 | ₩62,653 | ₩62,794 | -0.21% | 6.8천 |
|---|
| 2026.08.19 | ₩64,663 | ₩64,663 | ₩63,466 | ₩63,466 | -1.85% | 7.1만 |
|---|
| 2026.08.18 | ₩64,329 | ₩64,336 | ₩63,928 | ₩63,928 | -0.62% | 5.2천 |
|---|
| 2026.08.17 | ₩66,505 | ₩66,572 | ₩65,851 | ₩65,918 | -0.88% | 8.2천 |
|---|
| 2026.08.14 | ₩66,439 | ₩66,666 | ₩65,851 | ₩66,090 | -0.52% | 4.1천 |
|---|
| 2026.08.13 | ₩66,412 | ₩66,879 | ₩66,372 | ₩66,501 | +0.13% | 4.1천 |
|---|
| 2026.08.12 | ₩66,786 | ₩66,786 | ₩66,272 | ₩66,440 | -0.52% | 4천 |
|---|
| 2026.08.11 | ₩65,958 | ₩66,345 | ₩65,479 | ₩65,751 | -0.31% | 7.7천 |
|---|
| 2026.08.10 | ₩66,305 | ₩66,305 | ₩65,557 | ₩65,615 | -1.04% | 9.4천 |
|---|
| 2026.08.07 | ₩65,531 | ₩66,252 | ₩65,531 | ₩66,118 | +0.90% | 1.7만 |
|---|
| 2026.08.06 | ₩65,304 | ₩65,304 | ₩64,396 | ₩64,583 | -1.10% | 2.8만 |
|---|
| 2026.08.05 | ₩65,491 | ₩65,491 | ₩64,356 | ₩64,576 | -1.40% | 5.3천 |
|---|
| 2026.08.04 | ₩64,075 | ₩65,410 | ₩64,075 | ₩65,197 | +1.75% | 1.4만 |
|---|
| 2026.08.03 | ₩62,007 | ₩63,087 | ₩62,007 | ₩63,007 | +1.61% | 1.1만 |
|---|
| 2026.07.31 | ₩62,313 | ₩62,444 | ₩61,552 | ₩62,130 | -0.29% | 8.6천 |
|---|
| 2026.07.30 | ₩60,430 | ₩61,183 | ₩60,430 | ₩61,183 | +1.25% | 2.4만 |
|---|
| 2026.07.29 | ₩59,549 | ₩60,249 | ₩58,895 | ₩58,895 | -1.10% | 6.2천 |
|---|
| 2026.07.28 | ₩59,509 | ₩60,470 | ₩58,948 | ₩60,130 | +1.04% | 7.2천 |
|---|
| 2026.07.27 | ₩60,924 | ₩60,978 | ₩59,648 | ₩60,444 | -0.79% | 1.5만 |
|---|
| 2026.07.24 | ₩60,724 | ₩60,724 | ₩59,763 | ₩59,843 | -1.45% | 16.9만 |
|---|
| 2026.07.23 | ₩60,644 | ₩61,231 | ₩60,245 | ₩60,594 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩62,473 | ₩63,154 | ₩62,473 | ₩62,647 | +0.28% | 14만 |
|---|
| 2026.07.21 | ₩62,620 | ₩63,046 | ₩62,286 | ₩62,735 | +0.18% | 3.9천 |
|---|
| 2026.07.20 | ₩61,354 | ₩61,672 | ₩60,764 | ₩60,791 | -0.92% | 8.2천 |
|---|
| 2026.07.17 | ₩60,217 | ₩61,639 | ₩60,203 | ₩61,413 | +1.99% | 6.8천 |
|---|
| 2026.07.16 | ₩61,485 | ₩61,979 | ₩61,365 | ₩61,709 | +0.36% | 5.9천 |
|---|
| 2026.07.15 | ₩63,701 | ₩63,701 | ₩61,926 | ₩62,644 | -1.66% | 2.2만 |
|---|
| 2026.07.14 | ₩63,701 | ₩63,728 | ₩62,980 | ₩63,397 | -0.48% | 7.5천 |
|---|
| 2026.07.13 | ₩64,075 | ₩64,102 | ₩63,127 | ₩63,405 | -1.05% | 1.1만 |
|---|
| 2026.07.10 | ₩65,037 | ₩65,317 | ₩64,997 | ₩65,023 | -0.02% | 3.4만 |
|---|
| 2026.07.09 | ₩65,117 | ₩65,731 | ₩65,117 | ₩65,277 | +0.25% | 7.3천 |
|---|
| 2026.07.08 | ₩63,381 | ₩64,075 | ₩62,874 | ₩64,035 | +1.03% | 7천 |
|---|
| 2026.07.07 | ₩64,329 | ₩64,329 | ₩63,194 | ₩63,573 | -1.17% | 1.4만 |
|---|
| 2026.07.06 | ₩65,130 | ₩66,105 | ₩65,130 | ₩65,645 | +0.79% | 8.9천 |
|---|
| 2026.07.02 | ₩66,605 | ₩66,605 | ₩63,812 | ₩64,641 | -2.95% | 3.5만 |
|---|
| 2026.07.01 | ₩65,744 | ₩66,585 | ₩65,724 | ₩65,724 | -0.03% | 4.8만 |
|---|
| 2026.06.30 | ₩65,678 | ₩66,822 | ₩65,504 | ₩66,719 | +1.59% | 7.3천 |
|---|
| 2026.06.29 | ₩64,356 | ₩65,491 | ₩63,528 | ₩65,142 | +1.22% | 2만 |
|---|
| 2026.06.26 | ₩64,302 | ₩64,596 | ₩63,648 | ₩63,648 | -1.02% | 8.8천 |
|---|
| 2026.06.25 | ₩67,240 | ₩67,240 | ₩65,584 | ₩65,611 | -2.42% | 5.6천 |
|---|
| 2026.06.24 | ₩65,237 | ₩65,858 | ₩64,783 | ₩65,306 | +0.11% | 1.7만 |
|---|
| 2026.06.23 | ₩66,038 | ₩66,579 | ₩65,437 | ₩65,718 | -0.49% | 2.6만 |
|---|
| 2026.06.22 | ₩68,308 | ₩69,576 | ₩68,308 | ₩68,842 | +0.78% | 1.2만 |
|---|
| 2026.06.18 | ₩67,360 | ₩68,468 | ₩67,360 | ₩68,468 | +1.65% | 1.2만 |
|---|
| 2026.06.17 | ₩67,640 | ₩67,654 | ₩66,017 | ₩66,017 | -2.40% | 5.2천 |
|---|
| 2026.06.16 | ₩68,509 | ₩68,695 | ₩66,986 | ₩66,986 | -2.22% | 3.8만 |
|---|
| 2026.06.15 | ₩69,550 | ₩69,616 | ₩68,588 | ₩68,869 | -0.98% | 1.9만 |
|---|
| 2026.06.12 | ₩67,213 | ₩68,201 | ₩66,652 | ₩67,400 | +0.28% | 12.5만 |
|---|
| 2026.06.11 | ₩65,313 | ₩67,547 | ₩65,010 | ₩67,226 | +2.93% | 3.4만 |
|---|
| 2026.06.10 | ₩65,864 | ₩66,599 | ₩64,249 | ₩64,356 | -2.29% | 1.6만 |
|---|
| 2026.06.09 | ₩68,375 | ₩68,415 | ₩64,102 | ₩66,826 | -2.27% | 1.7만 |
|---|
| 2026.06.08 | ₩67,587 | ₩68,515 | ₩67,507 | ₩67,727 | +0.21% | 8.2천 |
|---|
| 2026.06.05 | ₩69,069 | ₩69,069 | ₩65,878 | ₩66,091 | -4.31% | 1.6만 |
|---|
| 2026.06.04 | ₩70,457 | ₩71,699 | ₩70,271 | ₩71,018 | +0.80% | 1.4만 |
|---|
| 2026.06.03 | ₩71,833 | ₩71,833 | ₩71,205 | ₩71,512 | -0.45% | 2.3만 |
|---|
| 2026.06.02 | ₩69,777 | ₩71,833 | ₩69,723 | ₩71,833 | +2.95% | 5.3만 |
|---|
| 2026.06.01 | ₩68,108 | ₩69,122 | ₩67,941 | ₩68,788 | +1.00% | 2만 |
|---|
| 2026.05.29 | ₩69,042 | ₩69,216 | ₩68,181 | ₩68,415 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩68,481 | ₩69,336 | ₩67,927 | ₩68,815 | +0.49% | 1.1만 |
|---|
| 2026.05.27 | ₩70,150 | ₩70,150 | ₩68,041 | ₩68,294 | -2.65% | 2.9만 |
|---|
| 2026.05.26 | ₩69,176 | ₩69,843 | ₩68,663 | ₩69,790 | +0.89% | 4.1만 |
|---|
| 2026.05.22 | ₩66,399 | ₩67,440 | ₩66,348 | ₩67,266 | +1.31% | 4.4만 |
|---|
| 2026.05.21 | ₩64,396 | ₩65,517 | ₩64,276 | ₩65,424 | +1.60% | 3.1만 |
|---|
| 2026.05.20 | ₩62,500 | ₩64,308 | ₩62,500 | ₩64,308 | +2.89% | 2.5만 |
|---|
| 2026.05.19 | ₩61,525 | ₩62,406 | ₩61,071 | ₩61,712 | +0.30% | 1.6만 |
|---|
| 2026.05.18 | ₩62,994 | ₩62,994 | ₩62,166 | ₩62,526 | -0.74% | 1.9만 |
|---|
| 2026.05.15 | ₩61,939 | ₩63,087 | ₩61,765 | ₩62,547 | +0.98% | 5.6만 |
|---|
| 2026.05.14 | ₩63,741 | ₩63,902 | ₩63,401 | ₩63,688 | -0.08% | 1만 |
|---|
| 2026.05.13 | ₩63,127 | ₩63,688 | ₩62,660 | ₩63,501 | +0.59% | 1.2만 |
|---|
| 2026.05.12 | ₩63,194 | ₩63,194 | ₩61,472 | ₩62,433 | -1.20% | 9.8천 |
|---|
| 2026.05.11 | ₩63,795 | ₩64,089 | ₩63,701 | ₩64,089 | +0.46% | 4.1만 |
|---|
| 2026.05.08 | ₩62,740 | ₩63,568 | ₩62,500 | ₩63,528 | +1.26% | 2.1만 |
|---|
| 2026.05.07 | ₩62,687 | ₩62,787 | ₩61,739 | ₩61,739 | -1.51% | 9.7만 |
|---|
| 2026.05.06 | ₩61,478 | ₩62,239 | ₩61,365 | ₩62,179 | +1.14% | 2.6만 |
|---|
| 2026.05.05 | ₩60,510 | ₩61,278 | ₩60,510 | ₩61,278 | +1.27% | 8.4천 |
|---|
| 2026.05.04 | ₩60,163 | ₩60,470 | ₩59,602 | ₩59,783 | -0.63% | 1.6만 |
|---|
| 2026.05.01 | ₩59,696 | ₩59,916 | ₩59,542 | ₩59,809 | +0.19% | 4.3만 |
|---|
| 2026.04.30 | ₩58,441 | ₩59,530 | ₩58,174 | ₩59,530 | +1.86% | 2.8만 |
|---|
| 2026.04.29 | ₩57,453 | ₩57,733 | ₩57,106 | ₩57,593 | +0.24% | 4천 |
|---|
| 2026.04.28 | ₩57,626 | ₩57,853 | ₩56,572 | ₩57,012 | -1.07% | 1.6만 |
|---|
| 2026.04.27 | ₩59,456 | ₩59,456 | ₩58,654 | ₩58,761 | -1.17% | 1만 |
|---|
| 2026.04.24 | ₩58,972 | ₩59,789 | ₩58,855 | ₩59,456 | +0.82% | 4.2만 |
|---|
| 2026.04.23 | ₩58,200 | ₩58,879 | ₩57,740 | ₩58,254 | +0.09% | 6.5천 |
|---|
| 2026.04.22 | ₩58,334 | ₩58,465 | ₩57,976 | ₩58,159 | -0.30% | 1만 |
|---|
| 2026.04.21 | ₩58,174 | ₩58,601 | ₩57,533 | ₩57,653 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩57,413 | ₩57,893 | ₩57,413 | ₩57,787 | +0.65% | 6.4천 |
|---|
| 2026.04.17 | ₩56,959 | ₩57,947 | ₩56,852 | ₩57,446 | +0.86% | 1.6만 |
|---|
| 2026.04.16 | ₩55,357 | ₩55,917 | ₩55,357 | ₩55,789 | +0.78% | 1.4만 |
|---|
| 2026.04.15 | ₩54,782 | ₩55,116 | ₩54,614 | ₩55,029 | +0.45% | 2.2만 |
|---|
| 2026.04.14 | ₩54,502 | ₩55,027 | ₩54,502 | ₩54,956 | +0.83% | 7.8천 |
|---|
| 2026.04.13 | ₩53,047 | ₩54,075 | ₩53,047 | ₩54,075 | +1.94% | 7.5천 |
|---|
| 2026.04.10 | ₩53,514 | ₩53,688 | ₩53,073 | ₩53,218 | -0.55% | 9.7천 |
|---|
| 2026.04.09 | ₩52,840 | ₩53,207 | ₩52,539 | ₩53,207 | +0.69% | 9.2천 |
|---|
| 2026.04.08 | ₩53,007 | ₩53,254 | ₩52,833 | ₩52,865 | -0.27% | 1.5만 |
|---|
| 2026.04.07 | ₩50,456 | ₩50,643 | ₩49,722 | ₩50,530 | +0.15% | 1.1만 |
|---|
| 2026.04.06 | ₩50,136 | ₩50,844 | ₩50,136 | ₩50,757 | +1.24% | 9.2천 |
|---|
| 2026.04.02 | ₩49,275 | ₩50,196 | ₩49,275 | ₩50,196 | +1.87% | 4.9천 |
|---|
| 2026.04.01 | ₩50,416 | ₩50,605 | ₩50,056 | ₩50,223 | -0.38% | 1.2만 |
|---|
| 2026.03.31 | ₩48,320 | ₩49,763 | ₩48,307 | ₩49,763 | +2.99% | 8.4천 |
|---|
| 2026.03.30 | ₩49,055 | ₩49,055 | ₩47,386 | ₩47,583 | -3.00% | 7.4천 |
|---|
| 2026.03.27 | ₩49,816 | ₩49,816 | ₩48,667 | ₩48,685 | -2.27% | 5.4천 |
|---|
| 2026.03.26 | ₩50,837 | ₩51,298 | ₩50,160 | ₩50,160 | -1.33% | 3.9천 |
|---|
| 2026.03.25 | ₩51,431 | ₩51,645 | ₩51,071 | ₩51,419 | -0.02% | 4천 |
|---|
| 2026.03.24 | ₩49,749 | ₩50,884 | ₩49,749 | ₩50,537 | +1.58% | 1.3만 |
|---|
| 2026.03.23 | ₩50,403 | ₩51,071 | ₩50,311 | ₩50,549 | +0.29% | 1.1만 |
|---|
| 2026.03.20 | ₩50,657 | ₩50,657 | ₩49,295 | ₩49,522 | -2.24% | 1.2만 |
|---|
| 2026.03.19 | ₩49,816 | ₩51,184 | ₩49,816 | ₩50,850 | +2.08% | 1.3만 |
|---|
| 2026.03.18 | ₩51,031 | ₩51,324 | ₩50,603 | ₩50,670 | -0.71% | 1.2만 |
|---|
| 2026.03.17 | ₩51,077 | ₩51,752 | ₩51,071 | ₩51,351 | +0.54% | 8.8만 |
|---|
| 2026.03.16 | ₩50,844 | ₩51,191 | ₩50,737 | ₩50,957 | +0.22% | 5.4만 |
|---|
| 2026.03.13 | ₩50,857 | ₩50,857 | ₩49,856 | ₩50,023 | -1.64% | 5.7천 |
|---|
| 2026.03.12 | ₩51,097 | ₩51,097 | ₩50,149 | ₩50,272 | -1.61% | 8.8천 |
|---|
| 2026.03.11 | ₩51,351 | ₩51,738 | ₩51,057 | ₩51,314 | -0.07% | 6.6천 |
|---|
| 2026.03.10 | ₩51,498 | ₩52,057 | ₩51,244 | ₩51,364 | -0.26% | 1.1만 |
|---|
| 2026.03.09 | ₩49,936 | ₩51,558 | ₩49,522 | ₩51,402 | +2.94% | 5.2천 |
|---|
| 2026.03.06 | ₩50,870 | ₩51,324 | ₩50,790 | ₩50,954 | +0.17% | 5.5만 |
|---|
| 2026.03.05 | ₩52,499 | ₩52,499 | ₩51,137 | ₩51,613 | -1.69% | 1.9만 |
|---|
| 2026.03.04 | ₩52,419 | ₩52,473 | ₩51,818 | ₩52,391 | -0.05% | 1.9만 |
|---|
| 2026.03.03 | ₩52,085 | ₩52,566 | ₩51,258 | ₩51,952 | -0.26% | 1.5만 |
|---|
| 2026.03.02 | ₩52,766 | ₩54,115 | ₩52,766 | ₩54,115 | +2.56% | 2.2만 |
|---|
| 2026.02.27 | ₩53,981 | ₩54,342 | ₩53,681 | ₩54,227 | +0.46% | 1.2만 |
|---|
| 2026.02.26 | ₩54,889 | ₩54,943 | ₩54,242 | ₩54,629 | -0.47% | 2.5만 |
|---|
| 2026.02.25 | ₩54,489 | ₩54,729 | ₩54,235 | ₩54,637 | +0.27% | 5.8천 |
|---|
| 2026.02.24 | ₩54,041 | ₩54,302 | ₩53,955 | ₩54,122 | +0.15% | 1.1만 |
|---|
| 2026.02.23 | ₩53,728 | ₩53,768 | ₩52,806 | ₩52,952 | -1.44% | 7.8천 |
|---|
| 2026.02.20 | ₩53,194 | ₩53,968 | ₩53,194 | ₩53,813 | +1.16% | 1.1만 |
|---|
| 2026.02.19 | ₩53,247 | ₩53,367 | ₩52,820 | ₩53,140 | -0.20% | 4.6만 |
|---|
| 2026.02.18 | ₩53,915 | ₩54,073 | ₩53,327 | ₩53,664 | -0.47% | 1.7만 |
|---|
| 2026.02.17 | ₩52,579 | ₩53,274 | ₩52,246 | ₩53,047 | +0.89% | 1.5만 |
|---|
| 2026.02.13 | ₩52,192 | ₩53,340 | ₩52,192 | ₩53,143 | +1.82% | 9.3천 |
|---|
| 2026.02.12 | ₩53,875 | ₩53,995 | ₩52,159 | ₩52,339 | -2.85% | 1만 |
|---|
| 2026.02.11 | ₩53,794 | ₩53,808 | ₩53,501 | ₩53,688 | -0.20% | 4.8천 |
|---|
| 2026.02.10 | ₩52,806 | ₩53,234 | ₩52,700 | ₩52,948 | +0.27% | 10.2만 |
|---|
| 2026.02.09 | ₩51,952 | ₩52,870 | ₩51,952 | ₩52,686 | +1.41% | 1.8만 |
|---|
| 2026.02.06 | ₩51,191 | ₩51,912 | ₩51,068 | ₩51,870 | +1.33% | 1.4만 |
|---|
| 2026.02.05 | ₩50,630 | ₩50,884 | ₩50,416 | ₩50,475 | -0.31% | 1.1만 |
|---|
| 2026.02.04 | ₩50,603 | ₩51,418 | ₩50,256 | ₩50,603 | 0.00% | 4.6만 |
|---|
| 2026.02.03 | ₩50,590 | ₩50,590 | ₩49,175 | ₩49,719 | -1.72% | 5.2만 |
|---|
| 2026.02.02 | ₩49,829 | ₩51,177 | ₩49,829 | ₩50,731 | +1.81% | 8.9천 |
|---|
| 2026.01.30 | ₩50,937 | ₩51,191 | ₩50,276 | ₩50,276 | -1.30% | 5.1천 |
|---|
| 2026.01.29 | ₩51,658 | ₩51,665 | ₩50,335 | ₩51,291 | -0.71% | 9.4천 |
|---|
| 2026.01.28 | ₩51,444 | ₩51,578 | ₩51,338 | ₩51,478 | +0.06% | 6.7천 |
|---|
| 2026.01.27 | ₩51,378 | ₩51,404 | ₩51,191 | ₩51,324 | -0.10% | 8.9천 |
|---|
| 2026.01.26 | ₩50,937 | ₩51,258 | ₩50,897 | ₩51,091 | +0.30% | 2.6만 |
|---|
| 2026.01.23 | ₩51,298 | ₩51,298 | ₩50,740 | ₩50,904 | -0.77% | 6천 |
|---|
| 2026.01.22 | ₩51,431 | ₩51,712 | ₩51,338 | ₩51,551 | +0.23% | 7.4만 |
|---|
| 2026.01.21 | ₩50,136 | ₩51,104 | ₩50,136 | ₩50,937 | +1.60% | 5.2천 |
|---|
| 2026.01.20 | ₩49,856 | ₩50,196 | ₩49,428 | ₩49,555 | -0.60% | 1.3만 |
|---|
| 2026.01.16 | ₩51,031 | ₩51,177 | ₩50,790 | ₩50,848 | -0.36% | 1.7만 |
|---|
| 2026.01.15 | ₩51,111 | ₩51,338 | ₩50,924 | ₩50,941 | -0.33% | 4.4만 |
|---|
| 2026.01.14 | ₩50,510 | ₩50,710 | ₩50,296 | ₩50,590 | +0.16% | 8.8천 |
|---|
| 2026.01.13 | ₩50,723 | ₩50,950 | ₩50,657 | ₩50,790 | +0.13% | 3.4만 |
|---|
| 2026.01.12 | ₩50,323 | ₩50,682 | ₩50,203 | ₩50,583 | +0.52% | 7.9천 |
|---|
| 2026.01.09 | ₩50,723 | ₩50,964 | ₩50,456 | ₩50,784 | +0.12% | 9.3천 |
|---|
| 2026.01.08 | ₩50,123 | ₩50,577 | ₩50,069 | ₩50,476 | +0.71% | 8.9천 |
|---|
| 2026.01.07 | ₩51,605 | ₩51,605 | ₩50,683 | ₩50,824 | -1.51% | 9.9천 |
|---|
| 2026.01.06 | ₩50,563 | ₩51,702 | ₩50,563 | ₩51,679 | +2.21% | 1.1만 |
|---|
| 2026.01.05 | ₩50,283 | ₩50,910 | ₩50,283 | ₩50,490 | +0.41% | 9.8천 |
|---|
| 2026.01.02 | ₩49,882 | ₩50,243 | ₩49,802 | ₩50,006 | +0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩49,749 | ₩49,749 | ₩49,215 | ₩49,342 | -0.82% | 6.4천 |
|---|
| 2025.12.30 | ₩49,882 | ₩50,083 | ₩49,722 | ₩49,742 | -0.28% | 1.6만 |
|---|
| 2025.12.29 | ₩49,896 | ₩50,116 | ₩49,655 | ₩49,849 | -0.09% | 1.6만 |
|---|
| 2025.12.26 | ₩50,076 | ₩50,156 | ₩49,949 | ₩50,143 | +0.13% | 2.8만 |
|---|
| 2025.12.24 | ₩49,949 | ₩50,136 | ₩49,936 | ₩50,108 | +0.32% | 4.2천 |
|---|
| 2025.12.23 | ₩50,149 | ₩50,196 | ₩49,922 | ₩50,076 | -0.15% | 7.8천 |
|---|
| 2025.12.22 | ₩50,283 | ₩50,603 | ₩50,256 | ₩50,350 | +0.13% | 1만 |
|---|
| 2025.12.19 | ₩49,751 | ₩50,135 | ₩49,751 | ₩50,029 | +0.56% | 7.5천 |
|---|
| 2025.12.18 | ₩49,896 | ₩49,978 | ₩49,442 | ₩49,531 | -0.73% | 9천 |
|---|
| 2025.12.17 | ₩50,149 | ₩50,617 | ₩49,215 | ₩49,312 | -1.67% | 3.4만 |
|---|
| 2025.12.16 | ₩50,203 | ₩50,502 | ₩49,829 | ₩50,107 | -0.19% | 6.6천 |
|---|
| 2025.12.15 | ₩50,910 | ₩51,191 | ₩50,376 | ₩50,376 | -1.05% | 7.5천 |
|---|
| 2025.12.12 | ₩51,698 | ₩51,698 | ₩50,523 | ₩50,663 | -2.00% | 8.6천 |
|---|
| 2025.12.11 | ₩51,778 | ₩52,152 | ₩51,538 | ₩52,004 | +0.44% | 1.3만 |
|---|
| 2025.12.10 | ₩51,137 | ₩52,019 | ₩51,137 | ₩51,995 | +1.68% | 6.2천 |
|---|
| 2025.12.09 | ₩50,950 | ₩51,438 | ₩50,950 | ₩51,282 | +0.65% | 8.2천 |
|---|
| 2025.12.08 | ₩51,431 | ₩51,431 | ₩51,017 | ₩51,111 | -0.62% | 3.9만 |
|---|
| 2025.12.05 | ₩50,897 | ₩51,712 | ₩50,897 | ₩51,485 | +1.15% | 6천 |
|---|
| 2025.12.04 | ₩50,310 | ₩50,709 | ₩50,296 | ₩50,577 | +0.53% | 1.2만 |
|---|
| 2025.12.03 | ₩49,215 | ₩50,136 | ₩49,215 | ₩50,136 | +1.87% | 2.7만 |
|---|
| 2025.12.02 | ₩48,694 | ₩49,428 | ₩48,694 | ₩49,108 | +0.85% | 7.9천 |
|---|
| 2025.12.01 | ₩48,334 | ₩48,928 | ₩48,267 | ₩48,534 | +0.41% | 5.8만 |
|---|
| 2025.11.28 | ₩48,654 | ₩48,961 | ₩48,654 | ₩48,921 | +0.55% | 7.1만 |
|---|
| 2025.11.26 | ₩48,066 | ₩48,761 | ₩48,053 | ₩48,520 | +0.94% | 2만 |
|---|
| 2025.11.25 | ₩47,426 | ₩48,113 | ₩47,225 | ₩48,053 | +1.32% | 2.7만 |
|---|
| 2025.11.24 | ₩47,159 | ₩47,731 | ₩47,012 | ₩47,639 | +1.02% | 9천 |
|---|
| 2025.11.21 | ₩45,837 | ₩47,159 | ₩45,663 | ₩46,905 | +2.33% | 1.1만 |
|---|
| 2025.11.20 | ₩47,626 | ₩47,759 | ₩45,703 | ₩45,849 | -3.73% | 1.2만 |
|---|
| 2025.11.19 | ₩46,758 | ₩47,132 | ₩46,544 | ₩46,906 | +0.32% | 1.6만 |
|---|
| 2025.11.18 | ₩46,558 | ₩47,056 | ₩46,438 | ₩46,786 | +0.49% | 1.4만 |
|---|
| 2025.11.17 | ₩48,080 | ₩48,213 | ₩46,905 | ₩47,139 | -1.96% | 1.5만 |
|---|
| 2025.11.14 | ₩48,293 | ₩48,733 | ₩48,187 | ₩48,307 | +0.03% | 1.9만 |
|---|
| 2025.11.13 | ₩49,495 | ₩49,495 | ₩48,400 | ₩48,654 | -1.70% | 2.5만 |
|---|
| 2025.11.12 | ₩49,746 | ₩50,002 | ₩49,535 | ₩49,662 | -0.17% | 8.1천 |
|---|
| 2025.11.11 | ₩49,468 | ₩49,555 | ₩49,302 | ₩49,446 | -0.05% | 7천 |
|---|
| 2025.11.10 | ₩49,735 | ₩49,882 | ₩49,508 | ₩49,522 | -0.43% | 8.2천 |
|---|
| 2025.11.07 | ₩48,534 | ₩49,228 | ₩48,220 | ₩49,228 | +1.43% | 3만 |
|---|
| 2025.11.06 | ₩50,000 | ₩50,000 | ₩49,241 | ₩49,502 | -1.00% | 9천 |
|---|
| 2025.11.05 | ₩49,723 | ₩50,563 | ₩49,669 | ₩50,376 | +1.31% | 1.4만 |
|---|
| 2025.11.04 | ₩50,189 | ₩50,189 | ₩49,549 | ₩49,682 | -1.01% | 3만 |
|---|
| 2025.11.03 | ₩51,485 | ₩51,485 | ₩51,071 | ₩51,338 | -0.29% | 6만 |
|---|
| 2025.10.31 | ₩51,598 | ₩51,598 | ₩51,164 | ₩51,551 | -0.09% | 5.8만 |
|---|
| 2025.10.30 | ₩52,139 | ₩52,593 | ₩51,965 | ₩51,965 | -0.33% | 1.2만 |
|---|
| 2025.10.29 | ₩52,980 | ₩53,406 | ₩52,686 | ₩52,800 | -0.34% | 8.2천 |
|---|
| 2025.10.28 | ₩53,287 | ₩53,648 | ₩53,207 | ₩53,300 | +0.03% | 8.9천 |
|---|
| 2025.10.27 | ₩53,274 | ₩53,834 | ₩53,274 | ₩53,501 | +0.43% | 2.7만 |
|---|
| 2025.10.24 | ₩53,051 | ₩53,100 | ₩52,726 | ₩52,726 | -0.61% | 2.1만 |
|---|
| 2025.10.23 | ₩51,404 | ₩52,646 | ₩51,404 | ₩52,526 | +2.18% | 1.1만 |
|---|
| 2025.10.22 | ₩52,553 | ₩52,713 | ₩51,698 | ₩51,979 | -1.09% | 1.2만 |
|---|
| 2025.10.21 | ₩52,619 | ₩53,001 | ₩52,553 | ₩52,793 | +0.33% | 1.7만 |
|---|
| 2025.10.20 | ₩52,259 | ₩52,860 | ₩52,259 | ₩52,753 | +0.95% | 1.7만 |
|---|
| 2025.10.17 | ₩52,012 | ₩52,012 | ₩51,458 | ₩51,858 | -0.30% | 6.3천 |
|---|
| 2025.10.16 | ₩52,326 | ₩52,439 | ₩51,805 | ₩52,072 | -0.48% | 1.3만 |
|---|
| 2025.10.15 | ₩52,085 | ₩52,112 | ₩51,485 | ₩52,072 | -0.03% | 1.5만 |
|---|
| 2025.10.14 | ₩50,416 | ₩51,725 | ₩50,416 | ₩51,591 | +2.33% | 1.3만 |
|---|
| 2025.10.13 | ₩50,991 | ₩51,351 | ₩50,697 | ₩51,311 | +0.63% | 1만 |
|---|
| 2025.10.10 | ₩52,392 | ₩52,392 | ₩49,642 | ₩49,866 | -4.82% | 1만 |
|---|