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 | ₩64,919 | ₩64,919 | ₩64,358 | ₩64,892 | -0.04% | 9.5천 |
| 2026.10.08 | ₩64,892 | ₩64,906 | ₩64,439 | ₩64,673 | -0.34% | 7.1천 |
| 2026.10.07 | ₩65,840 | ₩66,107 | ₩65,733 | ₩65,947 | +0.16% | 6.5천 |
| 2026.10.06 | ₩67,369 | ₩67,616 | ₩67,148 | ₩67,219 | -0.22% | 1.8만 |
| 2026.10.05 | ₩67,082 | ₩67,489 | ₩67,015 | ₩67,362 | +0.42% | 1.8만 |
| 2026.10.02 | ₩66,735 | ₩67,242 | ₩66,655 | ₩67,115 | +0.57% | 7.4천 |
| 2026.10.01 | ₩65,239 | ₩65,600 | ₩65,173 | ₩65,591 | +0.54% | 1.5만 |
| 2026.09.30 | ₩65,653 | ₩65,653 | ₩65,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,186 |
| -0.71% |
| 4천 |
| 2026.09.29 | ₩65,400 | ₩65,493 | ₩65,119 | ₩65,493 | +0.14% | 1만 |
|---|
| 2026.09.28 | ₩65,747 | ₩65,747 | ₩64,719 | ₩65,440 | -0.47% | 4.3천 |
|---|
| 2026.09.25 | ₩65,854 | ₩66,348 | ₩65,667 | ₩66,185 | +0.50% | 1.1만 |
|---|
| 2026.09.24 | ₩65,033 | ₩65,572 | ₩65,033 | ₩65,572 | +0.83% | 5.7천 |
|---|
| 2026.09.23 | ₩65,927 | ₩65,927 | ₩65,486 | ₩65,687 | -0.36% | 2.9천 |
|---|
| 2026.09.22 | ₩65,373 | ₩66,307 | ₩65,373 | ₩65,947 | +0.88% | 3.2만 |
|---|
| 2026.09.21 | ₩64,759 | ₩65,400 | ₩64,759 | ₩65,293 | +0.82% | 1.2만 |
|---|
| 2026.09.18 | ₩63,557 | ₩63,557 | ₩63,217 | ₩63,544 | -0.02% | 3.2천 |
|---|
| 2026.09.17 | ₩63,270 | ₩63,517 | ₩63,077 | ₩63,302 | +0.05% | 5.1천 |
|---|
| 2026.09.16 | ₩63,144 | ₩63,310 | ₩62,089 | ₩62,411 | -1.16% | 4.4천 |
|---|
| 2026.09.15 | ₩62,089 | ₩62,590 | ₩61,955 | ₩62,456 | +0.59% | 4.2만 |
|---|
| 2026.09.14 | ₩62,049 | ₩62,416 | ₩61,777 | ₩62,058 | +0.02% | 5.4천 |
|---|
| 2026.09.11 | ₩63,250 | ₩64,118 | ₩63,250 | ₩63,818 | +0.90% | 6.4천 |
|---|
| 2026.09.10 | ₩62,049 | ₩62,676 | ₩62,049 | ₩62,479 | +0.69% | 4.9천 |
|---|
| 2026.09.09 | ₩63,084 | ₩63,571 | ₩62,663 | ₩62,830 | -0.40% | 9.6천 |
|---|
| 2026.09.08 | ₩63,758 | ₩63,851 | ₩63,391 | ₩63,391 | -0.58% | 7.3천 |
|---|
| 2026.09.04 | ₩63,517 | ₩63,742 | ₩63,184 | ₩63,464 | -0.08% | 3.4만 |
|---|
| 2026.09.03 | ₩62,596 | ₩63,037 | ₩62,102 | ₩62,943 | +0.55% | 1.4만 |
|---|
| 2026.09.02 | ₩62,236 | ₩62,567 | ₩61,982 | ₩62,463 | +0.36% | 8.5천 |
|---|
| 2026.09.01 | ₩62,770 | ₩62,770 | ₩61,996 | ₩62,196 | -0.91% | 1.8만 |
|---|
| 2026.08.31 | ₩63,184 | ₩63,184 | ₩62,623 | ₩62,970 | -0.34% | 4.7천 |
|---|
| 2026.08.28 | ₩63,811 | ₩63,811 | ₩62,663 | ₩62,887 | -1.45% | 4.3천 |
|---|
| 2026.08.27 | ₩63,611 | ₩63,931 | ₩63,571 | ₩63,889 | +0.44% | 8.6천 |
|---|
| 2026.08.26 | ₩62,650 | ₩63,331 | ₩62,650 | ₩63,150 | +0.80% | 4.9천 |
|---|
| 2026.08.25 | ₩62,797 | ₩62,797 | ₩62,209 | ₩62,551 | -0.39% | 4.3천 |
|---|
| 2026.08.24 | ₩62,556 | ₩62,556 | ₩62,169 | ₩62,289 | -0.43% | 6천 |
|---|
| 2026.08.21 | ₩63,157 | ₩63,157 | ₩62,870 | ₩63,082 | -0.12% | 3.3천 |
|---|
| 2026.08.20 | ₩62,917 | ₩63,125 | ₩62,643 | ₩62,783 | -0.21% | 6.8천 |
|---|
| 2026.08.19 | ₩64,652 | ₩64,652 | ₩63,456 | ₩63,456 | -1.85% | 7.1만 |
|---|
| 2026.08.18 | ₩64,318 | ₩64,325 | ₩63,918 | ₩63,918 | -0.62% | 5.2천 |
|---|
| 2026.08.17 | ₩66,494 | ₩66,561 | ₩65,840 | ₩65,907 | -0.88% | 8.2천 |
|---|
| 2026.08.14 | ₩66,428 | ₩66,655 | ₩65,840 | ₩66,079 | -0.52% | 4.1천 |
|---|
| 2026.08.13 | ₩66,401 | ₩66,868 | ₩66,361 | ₩66,490 | +0.13% | 4.1천 |
|---|
| 2026.08.12 | ₩66,775 | ₩66,775 | ₩66,261 | ₩66,429 | -0.52% | 4천 |
|---|
| 2026.08.11 | ₩65,947 | ₩66,334 | ₩65,468 | ₩65,740 | -0.31% | 7.7천 |
|---|
| 2026.08.10 | ₩66,294 | ₩66,294 | ₩65,547 | ₩65,604 | -1.04% | 9.4천 |
|---|
| 2026.08.07 | ₩65,520 | ₩66,241 | ₩65,520 | ₩66,107 | +0.90% | 1.7만 |
|---|
| 2026.08.06 | ₩65,293 | ₩65,293 | ₩64,385 | ₩64,572 | -1.10% | 2.8만 |
|---|
| 2026.08.05 | ₩65,480 | ₩65,480 | ₩64,345 | ₩64,565 | -1.40% | 5.3천 |
|---|
| 2026.08.04 | ₩64,065 | ₩65,400 | ₩64,065 | ₩65,186 | +1.75% | 1.4만 |
|---|
| 2026.08.03 | ₩61,997 | ₩63,077 | ₩61,997 | ₩62,997 | +1.61% | 1.1만 |
|---|
| 2026.07.31 | ₩62,303 | ₩62,433 | ₩61,542 | ₩62,120 | -0.29% | 8.6천 |
|---|
| 2026.07.30 | ₩60,420 | ₩61,173 | ₩60,420 | ₩61,173 | +1.25% | 2.4만 |
|---|
| 2026.07.29 | ₩59,539 | ₩60,239 | ₩58,885 | ₩58,885 | -1.10% | 6.2천 |
|---|
| 2026.07.28 | ₩59,499 | ₩60,460 | ₩58,938 | ₩60,120 | +1.04% | 7.2천 |
|---|
| 2026.07.27 | ₩60,914 | ₩60,968 | ₩59,638 | ₩60,434 | -0.79% | 1.5만 |
|---|
| 2026.07.24 | ₩60,714 | ₩60,714 | ₩59,753 | ₩59,833 | -1.45% | 16.9만 |
|---|
| 2026.07.23 | ₩60,634 | ₩61,221 | ₩60,235 | ₩60,584 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩62,463 | ₩63,144 | ₩62,463 | ₩62,636 | +0.28% | 14만 |
|---|
| 2026.07.21 | ₩62,610 | ₩63,035 | ₩62,276 | ₩62,724 | +0.18% | 3.9천 |
|---|
| 2026.07.20 | ₩61,344 | ₩61,662 | ₩60,754 | ₩60,781 | -0.92% | 8.2천 |
|---|
| 2026.07.17 | ₩60,207 | ₩61,628 | ₩60,193 | ₩61,403 | +1.99% | 6.8천 |
|---|
| 2026.07.16 | ₩61,475 | ₩61,969 | ₩61,355 | ₩61,699 | +0.36% | 5.9천 |
|---|
| 2026.07.15 | ₩63,691 | ₩63,691 | ₩61,915 | ₩62,634 | -1.66% | 2.2만 |
|---|
| 2026.07.14 | ₩63,691 | ₩63,718 | ₩62,970 | ₩63,387 | -0.48% | 7.5천 |
|---|
| 2026.07.13 | ₩64,065 | ₩64,091 | ₩63,117 | ₩63,395 | -1.05% | 1.1만 |
|---|
| 2026.07.10 | ₩65,026 | ₩65,306 | ₩64,986 | ₩65,013 | -0.02% | 3.4만 |
|---|
| 2026.07.09 | ₩65,106 | ₩65,720 | ₩65,106 | ₩65,266 | +0.25% | 7.3천 |
|---|
| 2026.07.08 | ₩63,371 | ₩64,065 | ₩62,863 | ₩64,025 | +1.03% | 7천 |
|---|
| 2026.07.07 | ₩64,318 | ₩64,318 | ₩63,184 | ₩63,563 | -1.17% | 1.4만 |
|---|
| 2026.07.06 | ₩65,119 | ₩66,094 | ₩65,119 | ₩65,635 | +0.79% | 8.9천 |
|---|
| 2026.07.02 | ₩66,594 | ₩66,594 | ₩63,802 | ₩64,631 | -2.95% | 3.5만 |
|---|
| 2026.07.01 | ₩65,733 | ₩66,574 | ₩65,713 | ₩65,713 | -0.03% | 4.8만 |
|---|
| 2026.06.30 | ₩65,667 | ₩66,811 | ₩65,493 | ₩66,708 | +1.59% | 7.3천 |
|---|
| 2026.06.29 | ₩64,345 | ₩65,480 | ₩63,517 | ₩65,131 | +1.22% | 2만 |
|---|
| 2026.06.26 | ₩64,292 | ₩64,585 | ₩63,638 | ₩63,638 | -1.02% | 8.8천 |
|---|
| 2026.06.25 | ₩67,229 | ₩67,229 | ₩65,573 | ₩65,600 | -2.42% | 5.6천 |
|---|
| 2026.06.24 | ₩65,226 | ₩65,847 | ₩64,772 | ₩65,296 | +0.11% | 1.7만 |
|---|
| 2026.06.23 | ₩66,027 | ₩66,568 | ₩65,426 | ₩65,707 | -0.49% | 2.6만 |
|---|
| 2026.06.22 | ₩68,297 | ₩69,565 | ₩68,297 | ₩68,831 | +0.78% | 1.2만 |
|---|
| 2026.06.18 | ₩67,349 | ₩68,457 | ₩67,349 | ₩68,457 | +1.65% | 1.2만 |
|---|
| 2026.06.17 | ₩67,629 | ₩67,642 | ₩66,006 | ₩66,006 | -2.40% | 5.2천 |
|---|
| 2026.06.16 | ₩68,498 | ₩68,684 | ₩66,975 | ₩66,975 | -2.22% | 3.8만 |
|---|
| 2026.06.15 | ₩69,538 | ₩69,605 | ₩68,577 | ₩68,857 | -0.98% | 1.9만 |
|---|
| 2026.06.12 | ₩67,202 | ₩68,190 | ₩66,641 | ₩67,389 | +0.28% | 12.5만 |
|---|
| 2026.06.11 | ₩65,302 | ₩67,536 | ₩64,999 | ₩67,215 | +2.93% | 3.4만 |
|---|
| 2026.06.10 | ₩65,854 | ₩66,588 | ₩64,238 | ₩64,345 | -2.29% | 1.6만 |
|---|
| 2026.06.09 | ₩68,363 | ₩68,403 | ₩64,091 | ₩66,815 | -2.27% | 1.7만 |
|---|
| 2026.06.08 | ₩67,576 | ₩68,503 | ₩67,496 | ₩67,716 | +0.21% | 8.2천 |
|---|
| 2026.06.05 | ₩69,057 | ₩69,057 | ₩65,867 | ₩66,081 | -4.31% | 1.6만 |
|---|
| 2026.06.04 | ₩70,446 | ₩71,687 | ₩70,259 | ₩71,007 | +0.80% | 1.4만 |
|---|
| 2026.06.03 | ₩71,821 | ₩71,821 | ₩71,193 | ₩71,500 | -0.45% | 2.3만 |
|---|
| 2026.06.02 | ₩69,765 | ₩71,821 | ₩69,712 | ₩71,821 | +2.95% | 5.3만 |
|---|
| 2026.06.01 | ₩68,096 | ₩69,111 | ₩67,929 | ₩68,777 | +1.00% | 2만 |
|---|
| 2026.05.29 | ₩69,031 | ₩69,204 | ₩68,170 | ₩68,403 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩68,470 | ₩69,324 | ₩67,916 | ₩68,804 | +0.49% | 1.1만 |
|---|
| 2026.05.27 | ₩70,139 | ₩70,139 | ₩68,030 | ₩68,283 | -2.65% | 2.9만 |
|---|
| 2026.05.26 | ₩69,164 | ₩69,832 | ₩68,652 | ₩69,778 | +0.89% | 4.1만 |
|---|
| 2026.05.22 | ₩66,388 | ₩67,429 | ₩66,337 | ₩67,255 | +1.31% | 4.4만 |
|---|
| 2026.05.21 | ₩64,385 | ₩65,506 | ₩64,265 | ₩65,413 | +1.60% | 3.1만 |
|---|
| 2026.05.20 | ₩62,489 | ₩64,297 | ₩62,489 | ₩64,297 | +2.89% | 2.5만 |
|---|
| 2026.05.19 | ₩61,515 | ₩62,396 | ₩61,061 | ₩61,702 | +0.30% | 1.6만 |
|---|
| 2026.05.18 | ₩62,983 | ₩62,983 | ₩62,156 | ₩62,516 | -0.74% | 1.9만 |
|---|
| 2026.05.15 | ₩61,929 | ₩63,077 | ₩61,755 | ₩62,536 | +0.98% | 5.6만 |
|---|
| 2026.05.14 | ₩63,731 | ₩63,891 | ₩63,391 | ₩63,678 | -0.08% | 1만 |
|---|
| 2026.05.13 | ₩63,117 | ₩63,678 | ₩62,650 | ₩63,491 | +0.59% | 1.2만 |
|---|
| 2026.05.12 | ₩63,184 | ₩63,184 | ₩61,462 | ₩62,423 | -1.20% | 9.8천 |
|---|
| 2026.05.11 | ₩63,784 | ₩64,078 | ₩63,691 | ₩64,078 | +0.46% | 4.1만 |
|---|
| 2026.05.08 | ₩62,730 | ₩63,557 | ₩62,489 | ₩63,517 | +1.26% | 2.1만 |
|---|
| 2026.05.07 | ₩62,676 | ₩62,776 | ₩61,729 | ₩61,729 | -1.51% | 9.7만 |
|---|
| 2026.05.06 | ₩61,468 | ₩62,229 | ₩61,355 | ₩62,169 | +1.14% | 2.6만 |
|---|
| 2026.05.05 | ₩60,500 | ₩61,268 | ₩60,500 | ₩61,268 | +1.27% | 8.4천 |
|---|
| 2026.05.04 | ₩60,153 | ₩60,460 | ₩59,593 | ₩59,773 | -0.63% | 1.6만 |
|---|
| 2026.05.01 | ₩59,686 | ₩59,906 | ₩59,533 | ₩59,800 | +0.19% | 4.3만 |
|---|
| 2026.04.30 | ₩58,431 | ₩59,521 | ₩58,164 | ₩59,521 | +1.86% | 2.8만 |
|---|
| 2026.04.29 | ₩57,443 | ₩57,724 | ₩57,096 | ₩57,583 | +0.24% | 4천 |
|---|
| 2026.04.28 | ₩57,617 | ₩57,844 | ₩56,562 | ₩57,003 | -1.07% | 1.6만 |
|---|
| 2026.04.27 | ₩59,446 | ₩59,446 | ₩58,645 | ₩58,752 | -1.17% | 1만 |
|---|
| 2026.04.24 | ₩58,963 | ₩59,780 | ₩58,845 | ₩59,446 | +0.82% | 4.2만 |
|---|
| 2026.04.23 | ₩58,191 | ₩58,869 | ₩57,730 | ₩58,244 | +0.09% | 6.5천 |
|---|
| 2026.04.22 | ₩58,324 | ₩58,455 | ₩57,967 | ₩58,150 | -0.30% | 1만 |
|---|
| 2026.04.21 | ₩58,164 | ₩58,591 | ₩57,523 | ₩57,644 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩57,403 | ₩57,884 | ₩57,403 | ₩57,777 | +0.65% | 6.4천 |
|---|
| 2026.04.17 | ₩56,949 | ₩57,937 | ₩56,843 | ₩57,437 | +0.86% | 1.6만 |
|---|
| 2026.04.16 | ₩55,347 | ₩55,908 | ₩55,347 | ₩55,780 | +0.78% | 1.4만 |
|---|
| 2026.04.15 | ₩54,773 | ₩55,107 | ₩54,605 | ₩55,020 | +0.45% | 2.2만 |
|---|
| 2026.04.14 | ₩54,493 | ₩55,018 | ₩54,493 | ₩54,947 | +0.83% | 7.8천 |
|---|
| 2026.04.13 | ₩53,038 | ₩54,066 | ₩53,038 | ₩54,066 | +1.94% | 7.5천 |
|---|
| 2026.04.10 | ₩53,505 | ₩53,679 | ₩53,065 | ₩53,209 | -0.55% | 9.7천 |
|---|
| 2026.04.09 | ₩52,831 | ₩53,198 | ₩52,531 | ₩53,198 | +0.69% | 9.2천 |
|---|
| 2026.04.08 | ₩52,998 | ₩53,245 | ₩52,824 | ₩52,856 | -0.27% | 1.5만 |
|---|
| 2026.04.07 | ₩50,448 | ₩50,635 | ₩49,714 | ₩50,522 | +0.15% | 1.1만 |
|---|
| 2026.04.06 | ₩50,128 | ₩50,835 | ₩50,128 | ₩50,749 | +1.24% | 9.2천 |
|---|
| 2026.04.02 | ₩49,267 | ₩50,188 | ₩49,267 | ₩50,188 | +1.87% | 4.9천 |
|---|
| 2026.04.01 | ₩50,408 | ₩50,596 | ₩50,048 | ₩50,215 | -0.38% | 1.2만 |
|---|
| 2026.03.31 | ₩48,312 | ₩49,755 | ₩48,299 | ₩49,755 | +2.99% | 8.4천 |
|---|
| 2026.03.30 | ₩49,046 | ₩49,046 | ₩47,378 | ₩47,575 | -3.00% | 7.4천 |
|---|
| 2026.03.27 | ₩49,807 | ₩49,807 | ₩48,659 | ₩48,677 | -2.27% | 5.4천 |
|---|
| 2026.03.26 | ₩50,829 | ₩51,289 | ₩50,152 | ₩50,152 | -1.33% | 3.9천 |
|---|
| 2026.03.25 | ₩51,423 | ₩51,636 | ₩51,062 | ₩51,411 | -0.02% | 4천 |
|---|
| 2026.03.24 | ₩49,741 | ₩50,875 | ₩49,741 | ₩50,528 | +1.58% | 1.3만 |
|---|
| 2026.03.23 | ₩50,395 | ₩51,062 | ₩50,303 | ₩50,540 | +0.29% | 1.1만 |
|---|
| 2026.03.20 | ₩50,648 | ₩50,648 | ₩49,287 | ₩49,514 | -2.24% | 1.2만 |
|---|
| 2026.03.19 | ₩49,807 | ₩51,176 | ₩49,807 | ₩50,842 | +2.08% | 1.3만 |
|---|
| 2026.03.18 | ₩51,022 | ₩51,316 | ₩50,595 | ₩50,662 | -0.71% | 1.2만 |
|---|
| 2026.03.17 | ₩51,069 | ₩51,743 | ₩51,062 | ₩51,343 | +0.54% | 8.8만 |
|---|
| 2026.03.16 | ₩50,835 | ₩51,182 | ₩50,728 | ₩50,949 | +0.22% | 5.4만 |
|---|
| 2026.03.13 | ₩50,849 | ₩50,849 | ₩49,847 | ₩50,014 | -1.64% | 5.7천 |
|---|
| 2026.03.12 | ₩51,089 | ₩51,089 | ₩50,141 | ₩50,264 | -1.61% | 8.8천 |
|---|
| 2026.03.11 | ₩51,343 | ₩51,730 | ₩51,049 | ₩51,305 | -0.07% | 6.6천 |
|---|
| 2026.03.10 | ₩51,489 | ₩52,049 | ₩51,236 | ₩51,356 | -0.26% | 1.1만 |
|---|
| 2026.03.09 | ₩49,928 | ₩51,549 | ₩49,514 | ₩51,393 | +2.94% | 5.2천 |
|---|
| 2026.03.06 | ₩50,862 | ₩51,316 | ₩50,782 | ₩50,946 | +0.17% | 5.5만 |
|---|
| 2026.03.05 | ₩52,491 | ₩52,491 | ₩51,129 | ₩51,604 | -1.69% | 1.9만 |
|---|
| 2026.03.04 | ₩52,411 | ₩52,464 | ₩51,810 | ₩52,382 | -0.05% | 1.9만 |
|---|
| 2026.03.03 | ₩52,077 | ₩52,557 | ₩51,249 | ₩51,943 | -0.26% | 1.5만 |
|---|
| 2026.03.02 | ₩52,758 | ₩54,106 | ₩52,758 | ₩54,106 | +2.56% | 2.2만 |
|---|
| 2026.02.27 | ₩53,972 | ₩54,333 | ₩53,672 | ₩54,218 | +0.46% | 1.2만 |
|---|
| 2026.02.26 | ₩54,880 | ₩54,934 | ₩54,233 | ₩54,620 | -0.47% | 2.5만 |
|---|
| 2026.02.25 | ₩54,480 | ₩54,720 | ₩54,226 | ₩54,628 | +0.27% | 5.8천 |
|---|
| 2026.02.24 | ₩54,033 | ₩54,293 | ₩53,946 | ₩54,113 | +0.15% | 1.1만 |
|---|
| 2026.02.23 | ₩53,719 | ₩53,759 | ₩52,798 | ₩52,943 | -1.44% | 7.8천 |
|---|
| 2026.02.20 | ₩53,185 | ₩53,959 | ₩53,185 | ₩53,804 | +1.16% | 1.1만 |
|---|
| 2026.02.19 | ₩53,238 | ₩53,358 | ₩52,811 | ₩53,131 | -0.20% | 4.6만 |
|---|
| 2026.02.18 | ₩53,906 | ₩54,065 | ₩53,318 | ₩53,655 | -0.47% | 1.7만 |
|---|
| 2026.02.17 | ₩52,571 | ₩53,265 | ₩52,237 | ₩53,038 | +0.89% | 1.5만 |
|---|
| 2026.02.13 | ₩52,184 | ₩53,332 | ₩52,184 | ₩53,134 | +1.82% | 9.3천 |
|---|
| 2026.02.12 | ₩53,866 | ₩53,986 | ₩52,150 | ₩52,330 | -2.85% | 1만 |
|---|
| 2026.02.11 | ₩53,786 | ₩53,799 | ₩53,492 | ₩53,679 | -0.20% | 4.8천 |
|---|
| 2026.02.10 | ₩52,798 | ₩53,225 | ₩52,691 | ₩52,939 | +0.27% | 10.2만 |
|---|
| 2026.02.09 | ₩51,943 | ₩52,862 | ₩51,943 | ₩52,678 | +1.41% | 1.8만 |
|---|
| 2026.02.06 | ₩51,182 | ₩51,903 | ₩51,060 | ₩51,862 | +1.33% | 1.4만 |
|---|
| 2026.02.05 | ₩50,622 | ₩50,875 | ₩50,408 | ₩50,467 | -0.31% | 1.1만 |
|---|
| 2026.02.04 | ₩50,595 | ₩51,409 | ₩50,248 | ₩50,595 | 0.00% | 4.6만 |
|---|
| 2026.02.03 | ₩50,582 | ₩50,582 | ₩49,167 | ₩49,711 | -1.72% | 5.2만 |
|---|
| 2026.02.02 | ₩49,821 | ₩51,169 | ₩49,821 | ₩50,723 | +1.81% | 8.9천 |
|---|
| 2026.01.30 | ₩50,929 | ₩51,182 | ₩50,268 | ₩50,268 | -1.30% | 5.1천 |
|---|
| 2026.01.29 | ₩51,650 | ₩51,656 | ₩50,327 | ₩51,282 | -0.71% | 9.4천 |
|---|
| 2026.01.28 | ₩51,436 | ₩51,570 | ₩51,329 | ₩51,469 | +0.06% | 6.7천 |
|---|
| 2026.01.27 | ₩51,369 | ₩51,396 | ₩51,182 | ₩51,316 | -0.10% | 8.9천 |
|---|
| 2026.01.26 | ₩50,929 | ₩51,249 | ₩50,889 | ₩51,082 | +0.30% | 2.6만 |
|---|
| 2026.01.23 | ₩51,289 | ₩51,289 | ₩50,731 | ₩50,895 | -0.77% | 6천 |
|---|
| 2026.01.22 | ₩51,423 | ₩51,703 | ₩51,329 | ₩51,543 | +0.23% | 7.4만 |
|---|
| 2026.01.21 | ₩50,128 | ₩51,096 | ₩50,128 | ₩50,929 | +1.60% | 5.2천 |
|---|
| 2026.01.20 | ₩49,847 | ₩50,188 | ₩49,420 | ₩49,547 | -0.60% | 1.3만 |
|---|
| 2026.01.16 | ₩51,022 | ₩51,169 | ₩50,782 | ₩50,839 | -0.36% | 1.7만 |
|---|
| 2026.01.15 | ₩51,102 | ₩51,329 | ₩50,915 | ₩50,933 | -0.33% | 4.4만 |
|---|
| 2026.01.14 | ₩50,502 | ₩50,702 | ₩50,288 | ₩50,582 | +0.16% | 8.8천 |
|---|
| 2026.01.13 | ₩50,715 | ₩50,942 | ₩50,648 | ₩50,782 | +0.13% | 3.4만 |
|---|
| 2026.01.12 | ₩50,315 | ₩50,674 | ₩50,194 | ₩50,575 | +0.52% | 7.9천 |
|---|
| 2026.01.09 | ₩50,715 | ₩50,955 | ₩50,448 | ₩50,775 | +0.12% | 9.3천 |
|---|
| 2026.01.08 | ₩50,114 | ₩50,568 | ₩50,061 | ₩50,468 | +0.71% | 8.9천 |
|---|
| 2026.01.07 | ₩51,596 | ₩51,596 | ₩50,675 | ₩50,815 | -1.51% | 9.9천 |
|---|
| 2026.01.06 | ₩50,555 | ₩51,694 | ₩50,555 | ₩51,671 | +2.21% | 1.1만 |
|---|
| 2026.01.05 | ₩50,275 | ₩50,902 | ₩50,275 | ₩50,482 | +0.41% | 9.8천 |
|---|
| 2026.01.02 | ₩49,874 | ₩50,235 | ₩49,794 | ₩49,998 | +0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩49,741 | ₩49,741 | ₩49,207 | ₩49,333 | -0.82% | 6.4천 |
|---|
| 2025.12.30 | ₩49,874 | ₩50,074 | ₩49,714 | ₩49,734 | -0.28% | 1.6만 |
|---|
| 2025.12.29 | ₩49,887 | ₩50,108 | ₩49,647 | ₩49,841 | -0.09% | 1.6만 |
|---|
| 2025.12.26 | ₩50,068 | ₩50,148 | ₩49,941 | ₩50,134 | +0.13% | 2.8만 |
|---|
| 2025.12.24 | ₩49,941 | ₩50,128 | ₩49,928 | ₩50,100 | +0.32% | 4.2천 |
|---|
| 2025.12.23 | ₩50,141 | ₩50,188 | ₩49,914 | ₩50,068 | -0.15% | 7.8천 |
|---|
| 2025.12.22 | ₩50,275 | ₩50,595 | ₩50,248 | ₩50,341 | +0.13% | 1만 |
|---|
| 2025.12.19 | ₩49,743 | ₩50,126 | ₩49,743 | ₩50,021 | +0.56% | 7.5천 |
|---|
| 2025.12.18 | ₩49,887 | ₩49,970 | ₩49,434 | ₩49,523 | -0.73% | 9천 |
|---|
| 2025.12.17 | ₩50,141 | ₩50,608 | ₩49,207 | ₩49,304 | -1.67% | 3.4만 |
|---|
| 2025.12.16 | ₩50,194 | ₩50,494 | ₩49,821 | ₩50,098 | -0.19% | 6.6천 |
|---|
| 2025.12.15 | ₩50,902 | ₩51,182 | ₩50,368 | ₩50,368 | -1.05% | 7.5천 |
|---|
| 2025.12.12 | ₩51,690 | ₩51,690 | ₩50,515 | ₩50,655 | -2.00% | 8.6천 |
|---|
| 2025.12.11 | ₩51,770 | ₩52,144 | ₩51,529 | ₩51,995 | +0.44% | 1.3만 |
|---|
| 2025.12.10 | ₩51,129 | ₩52,010 | ₩51,129 | ₩51,986 | +1.68% | 6.2천 |
|---|
| 2025.12.09 | ₩50,942 | ₩51,429 | ₩50,942 | ₩51,273 | +0.65% | 8.2천 |
|---|
| 2025.12.08 | ₩51,423 | ₩51,423 | ₩51,009 | ₩51,102 | -0.62% | 3.9만 |
|---|
| 2025.12.05 | ₩50,889 | ₩51,703 | ₩50,889 | ₩51,476 | +1.15% | 6천 |
|---|
| 2025.12.04 | ₩50,301 | ₩50,700 | ₩50,288 | ₩50,568 | +0.53% | 1.2만 |
|---|
| 2025.12.03 | ₩49,207 | ₩50,128 | ₩49,207 | ₩50,128 | +1.87% | 2.7만 |
|---|
| 2025.12.02 | ₩48,686 | ₩49,420 | ₩48,686 | ₩49,100 | +0.85% | 7.9천 |
|---|
| 2025.12.01 | ₩48,326 | ₩48,920 | ₩48,259 | ₩48,526 | +0.41% | 5.8만 |
|---|
| 2025.11.28 | ₩48,646 | ₩48,953 | ₩48,646 | ₩48,913 | +0.55% | 7.1만 |
|---|
| 2025.11.26 | ₩48,059 | ₩48,753 | ₩48,045 | ₩48,512 | +0.94% | 2만 |
|---|
| 2025.11.25 | ₩47,418 | ₩48,105 | ₩47,218 | ₩48,045 | +1.32% | 2.7만 |
|---|
| 2025.11.24 | ₩47,151 | ₩47,723 | ₩47,004 | ₩47,631 | +1.02% | 9천 |
|---|
| 2025.11.21 | ₩45,829 | ₩47,151 | ₩45,656 | ₩46,897 | +2.33% | 1.1만 |
|---|
| 2025.11.20 | ₩47,618 | ₩47,752 | ₩45,696 | ₩45,841 | -3.73% | 1.2만 |
|---|
| 2025.11.19 | ₩46,750 | ₩47,124 | ₩46,537 | ₩46,898 | +0.32% | 1.6만 |
|---|
| 2025.11.18 | ₩46,550 | ₩47,048 | ₩46,430 | ₩46,778 | +0.49% | 1.4만 |
|---|
| 2025.11.17 | ₩48,072 | ₩48,205 | ₩46,897 | ₩47,131 | -1.96% | 1.5만 |
|---|
| 2025.11.14 | ₩48,286 | ₩48,725 | ₩48,179 | ₩48,299 | +0.03% | 1.9만 |
|---|
| 2025.11.13 | ₩49,487 | ₩49,487 | ₩48,392 | ₩48,646 | -1.70% | 2.5만 |
|---|
| 2025.11.12 | ₩49,738 | ₩49,994 | ₩49,527 | ₩49,654 | -0.17% | 8.1천 |
|---|
| 2025.11.11 | ₩49,460 | ₩49,547 | ₩49,293 | ₩49,438 | -0.05% | 7천 |
|---|
| 2025.11.10 | ₩49,727 | ₩49,874 | ₩49,500 | ₩49,514 | -0.43% | 8.2천 |
|---|
| 2025.11.07 | ₩48,526 | ₩49,220 | ₩48,212 | ₩49,220 | +1.43% | 3만 |
|---|
| 2025.11.06 | ₩49,992 | ₩49,992 | ₩49,233 | ₩49,494 | -1.00% | 9천 |
|---|
| 2025.11.05 | ₩49,715 | ₩50,555 | ₩49,661 | ₩50,368 | +1.31% | 1.4만 |
|---|
| 2025.11.04 | ₩50,181 | ₩50,181 | ₩49,540 | ₩49,674 | -1.01% | 3만 |
|---|
| 2025.11.03 | ₩51,476 | ₩51,476 | ₩51,062 | ₩51,329 | -0.29% | 6만 |
|---|
| 2025.10.31 | ₩51,590 | ₩51,590 | ₩51,156 | ₩51,543 | -0.09% | 5.8만 |
|---|
| 2025.10.30 | ₩52,130 | ₩52,584 | ₩51,957 | ₩51,957 | -0.33% | 1.2만 |
|---|
| 2025.10.29 | ₩52,971 | ₩53,397 | ₩52,678 | ₩52,791 | -0.34% | 8.2천 |
|---|
| 2025.10.28 | ₩53,278 | ₩53,639 | ₩53,198 | ₩53,292 | +0.03% | 8.9천 |
|---|
| 2025.10.27 | ₩53,265 | ₩53,826 | ₩53,265 | ₩53,492 | +0.43% | 2.7만 |
|---|
| 2025.10.24 | ₩53,042 | ₩53,091 | ₩52,718 | ₩52,718 | -0.61% | 2.1만 |
|---|
| 2025.10.23 | ₩51,396 | ₩52,637 | ₩51,396 | ₩52,517 | +2.18% | 1.1만 |
|---|
| 2025.10.22 | ₩52,544 | ₩52,704 | ₩51,690 | ₩51,970 | -1.09% | 1.2만 |
|---|
| 2025.10.21 | ₩52,611 | ₩52,993 | ₩52,544 | ₩52,784 | +0.33% | 1.7만 |
|---|
| 2025.10.20 | ₩52,250 | ₩52,851 | ₩52,250 | ₩52,744 | +0.95% | 1.7만 |
|---|
| 2025.10.17 | ₩52,003 | ₩52,003 | ₩51,449 | ₩51,850 | -0.30% | 6.3천 |
|---|
| 2025.10.16 | ₩52,317 | ₩52,431 | ₩51,796 | ₩52,063 | -0.48% | 1.3만 |
|---|
| 2025.10.15 | ₩52,077 | ₩52,103 | ₩51,476 | ₩52,063 | -0.03% | 1.5만 |
|---|
| 2025.10.14 | ₩50,408 | ₩51,716 | ₩50,408 | ₩51,583 | +2.33% | 1.3만 |
|---|
| 2025.10.13 | ₩50,982 | ₩51,343 | ₩50,688 | ₩51,303 | +0.63% | 1만 |
|---|
| 2025.10.10 | ₩52,384 | ₩52,384 | ₩49,634 | ₩49,858 | -4.82% | 1만 |
|---|