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 | ₩65,032 | ₩65,032 | ₩64,470 | ₩65,005 | -0.04% | 9.5천 |
| 2026.10.08 | ₩65,005 | ₩65,019 | ₩64,551 | ₩64,786 | -0.34% | 7.1천 |
| 2026.10.07 | ₩65,955 | ₩66,222 | ₩65,848 | ₩66,062 | +0.16% | 6.5천 |
| 2026.10.06 | ₩67,486 | ₩67,733 | ₩67,265 | ₩67,336 | -0.22% | 1.8만 |
| 2026.10.05 | ₩67,198 | ₩67,606 | ₩67,131 | ₩67,479 | +0.42% | 1.8만 |
| 2026.10.02 | ₩66,851 | ₩67,359 | ₩66,770 | ₩67,232 | +0.57% | 7.4천 |
| 2026.10.01 | ₩65,353 | ₩65,714 | ₩65,286 | ₩65,705 | +0.54% | 1.5만 |
| 2026.09.30 | ₩65,767 | ₩65,767 | ₩65,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,299 |
| -0.71% |
| 4천 |
| 2026.09.29 | ₩65,513 | ₩65,607 | ₩65,233 | ₩65,607 | +0.14% | 1만 |
|---|
| 2026.09.28 | ₩65,861 | ₩65,861 | ₩64,831 | ₩65,553 | -0.47% | 4.3천 |
|---|
| 2026.09.25 | ₩65,968 | ₩66,463 | ₩65,781 | ₩66,300 | +0.50% | 1.1만 |
|---|
| 2026.09.24 | ₩65,146 | ₩65,686 | ₩65,146 | ₩65,686 | +0.83% | 5.7천 |
|---|
| 2026.09.23 | ₩66,042 | ₩66,042 | ₩65,600 | ₩65,801 | -0.36% | 2.9천 |
|---|
| 2026.09.22 | ₩65,487 | ₩66,423 | ₩65,487 | ₩66,062 | +0.88% | 3.2만 |
|---|
| 2026.09.21 | ₩64,871 | ₩65,513 | ₩64,871 | ₩65,406 | +0.82% | 1.2만 |
|---|
| 2026.09.18 | ₩63,668 | ₩63,668 | ₩63,327 | ₩63,655 | -0.02% | 3.2천 |
|---|
| 2026.09.17 | ₩63,380 | ₩63,628 | ₩63,186 | ₩63,412 | +0.05% | 5.1천 |
|---|
| 2026.09.16 | ₩63,253 | ₩63,421 | ₩62,197 | ₩62,519 | -1.16% | 4.4천 |
|---|
| 2026.09.15 | ₩62,197 | ₩62,698 | ₩62,063 | ₩62,565 | +0.59% | 4.2만 |
|---|
| 2026.09.14 | ₩62,157 | ₩62,525 | ₩61,884 | ₩62,166 | +0.02% | 5.4천 |
|---|
| 2026.09.11 | ₩63,360 | ₩64,230 | ₩63,360 | ₩63,929 | +0.90% | 6.4천 |
|---|
| 2026.09.10 | ₩62,157 | ₩62,785 | ₩62,157 | ₩62,587 | +0.69% | 4.9천 |
|---|
| 2026.09.09 | ₩63,193 | ₩63,681 | ₩62,772 | ₩62,939 | -0.40% | 9.6천 |
|---|
| 2026.09.08 | ₩63,868 | ₩63,962 | ₩63,501 | ₩63,501 | -0.58% | 7.3천 |
|---|
| 2026.09.04 | ₩63,628 | ₩63,852 | ₩63,293 | ₩63,574 | -0.08% | 3.4만 |
|---|
| 2026.09.03 | ₩62,705 | ₩63,146 | ₩62,210 | ₩63,053 | +0.55% | 1.4만 |
|---|
| 2026.09.02 | ₩62,344 | ₩62,676 | ₩62,090 | ₩62,571 | +0.36% | 8.5천 |
|---|
| 2026.09.01 | ₩62,879 | ₩62,879 | ₩62,103 | ₩62,304 | -0.91% | 1.8만 |
|---|
| 2026.08.31 | ₩63,293 | ₩63,293 | ₩62,732 | ₩63,079 | -0.34% | 4.7천 |
|---|
| 2026.08.28 | ₩63,922 | ₩63,922 | ₩62,772 | ₩62,997 | -1.45% | 4.3천 |
|---|
| 2026.08.27 | ₩63,721 | ₩64,042 | ₩63,681 | ₩64,000 | +0.44% | 8.6천 |
|---|
| 2026.08.26 | ₩62,759 | ₩63,441 | ₩62,759 | ₩63,260 | +0.80% | 4.9천 |
|---|
| 2026.08.25 | ₩62,906 | ₩62,906 | ₩62,317 | ₩62,660 | -0.39% | 4.3천 |
|---|
| 2026.08.24 | ₩62,665 | ₩62,665 | ₩62,277 | ₩62,397 | -0.43% | 6천 |
|---|
| 2026.08.21 | ₩63,267 | ₩63,267 | ₩62,979 | ₩63,192 | -0.12% | 3.3천 |
|---|
| 2026.08.20 | ₩63,026 | ₩63,235 | ₩62,752 | ₩62,892 | -0.21% | 6.8천 |
|---|
| 2026.08.19 | ₩64,764 | ₩64,764 | ₩63,566 | ₩63,566 | -1.85% | 7.1만 |
|---|
| 2026.08.18 | ₩64,430 | ₩64,437 | ₩64,029 | ₩64,029 | -0.62% | 5.2천 |
|---|
| 2026.08.17 | ₩66,610 | ₩66,677 | ₩65,955 | ₩66,022 | -0.88% | 8.2천 |
|---|
| 2026.08.14 | ₩66,543 | ₩66,770 | ₩65,955 | ₩66,194 | -0.52% | 4.1천 |
|---|
| 2026.08.13 | ₩66,516 | ₩66,984 | ₩66,476 | ₩66,606 | +0.13% | 4.1천 |
|---|
| 2026.08.12 | ₩66,891 | ₩66,891 | ₩66,376 | ₩66,544 | -0.52% | 4천 |
|---|
| 2026.08.11 | ₩66,062 | ₩66,449 | ₩65,582 | ₩65,854 | -0.31% | 7.7천 |
|---|
| 2026.08.10 | ₩66,409 | ₩66,409 | ₩65,660 | ₩65,718 | -1.04% | 9.4천 |
|---|
| 2026.08.07 | ₩65,634 | ₩66,356 | ₩65,634 | ₩66,222 | +0.90% | 1.7만 |
|---|
| 2026.08.06 | ₩65,406 | ₩65,406 | ₩64,497 | ₩64,684 | -1.10% | 2.8만 |
|---|
| 2026.08.05 | ₩65,594 | ₩65,594 | ₩64,457 | ₩64,678 | -1.40% | 5.3천 |
|---|
| 2026.08.04 | ₩64,176 | ₩65,513 | ₩64,176 | ₩65,299 | +1.75% | 1.4만 |
|---|
| 2026.08.03 | ₩62,105 | ₩63,186 | ₩62,105 | ₩63,106 | +1.61% | 1.1만 |
|---|
| 2026.07.31 | ₩62,411 | ₩62,542 | ₩61,649 | ₩62,228 | -0.29% | 8.6천 |
|---|
| 2026.07.30 | ₩60,525 | ₩61,280 | ₩60,525 | ₩61,280 | +1.25% | 2.4만 |
|---|
| 2026.07.29 | ₩59,643 | ₩60,343 | ₩58,987 | ₩58,987 | -1.10% | 6.2천 |
|---|
| 2026.07.28 | ₩59,603 | ₩60,565 | ₩59,041 | ₩60,224 | +1.04% | 7.2천 |
|---|
| 2026.07.27 | ₩61,020 | ₩61,074 | ₩59,742 | ₩60,539 | -0.79% | 1.5만 |
|---|
| 2026.07.24 | ₩60,819 | ₩60,819 | ₩59,857 | ₩59,937 | -1.45% | 16.9만 |
|---|
| 2026.07.23 | ₩60,739 | ₩61,328 | ₩60,339 | ₩60,690 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩62,571 | ₩63,253 | ₩62,571 | ₩62,745 | +0.28% | 14만 |
|---|
| 2026.07.21 | ₩62,718 | ₩63,145 | ₩62,384 | ₩62,833 | +0.18% | 3.9천 |
|---|
| 2026.07.20 | ₩61,451 | ₩61,769 | ₩60,860 | ₩60,886 | -0.92% | 8.2천 |
|---|
| 2026.07.17 | ₩60,311 | ₩61,736 | ₩60,298 | ₩61,510 | +1.99% | 6.8천 |
|---|
| 2026.07.16 | ₩61,582 | ₩62,077 | ₩61,461 | ₩61,806 | +0.36% | 5.9천 |
|---|
| 2026.07.15 | ₩63,802 | ₩63,802 | ₩62,023 | ₩62,743 | -1.66% | 2.2만 |
|---|
| 2026.07.14 | ₩63,802 | ₩63,828 | ₩63,079 | ₩63,497 | -0.48% | 7.5천 |
|---|
| 2026.07.13 | ₩64,176 | ₩64,203 | ₩63,227 | ₩63,505 | -1.05% | 1.1만 |
|---|
| 2026.07.10 | ₩65,139 | ₩65,420 | ₩65,099 | ₩65,126 | -0.02% | 3.4만 |
|---|
| 2026.07.09 | ₩65,219 | ₩65,834 | ₩65,219 | ₩65,380 | +0.25% | 7.3천 |
|---|
| 2026.07.08 | ₩63,481 | ₩64,176 | ₩62,973 | ₩64,136 | +1.03% | 7천 |
|---|
| 2026.07.07 | ₩64,430 | ₩64,430 | ₩63,293 | ₩63,673 | -1.17% | 1.4만 |
|---|
| 2026.07.06 | ₩65,233 | ₩66,209 | ₩65,233 | ₩65,749 | +0.79% | 8.9천 |
|---|
| 2026.07.02 | ₩66,710 | ₩66,710 | ₩63,913 | ₩64,743 | -2.95% | 3.5만 |
|---|
| 2026.07.01 | ₩65,848 | ₩66,690 | ₩65,828 | ₩65,828 | -0.03% | 4.8만 |
|---|
| 2026.06.30 | ₩65,781 | ₩66,927 | ₩65,607 | ₩66,824 | +1.59% | 7.3천 |
|---|
| 2026.06.29 | ₩64,457 | ₩65,594 | ₩63,628 | ₩65,245 | +1.22% | 2만 |
|---|
| 2026.06.26 | ₩64,403 | ₩64,698 | ₩63,748 | ₩63,748 | -1.02% | 8.8천 |
|---|
| 2026.06.25 | ₩67,345 | ₩67,345 | ₩65,687 | ₩65,714 | -2.42% | 5.6천 |
|---|
| 2026.06.24 | ₩65,340 | ₩65,961 | ₩64,885 | ₩65,409 | +0.11% | 1.7만 |
|---|
| 2026.06.23 | ₩66,142 | ₩66,683 | ₩65,540 | ₩65,821 | -0.49% | 2.6만 |
|---|
| 2026.06.22 | ₩68,415 | ₩69,686 | ₩68,415 | ₩68,950 | +0.78% | 1.2만 |
|---|
| 2026.06.18 | ₩67,466 | ₩68,576 | ₩67,466 | ₩68,576 | +1.65% | 1.2만 |
|---|
| 2026.06.17 | ₩67,747 | ₩67,760 | ₩66,120 | ₩66,120 | -2.40% | 5.2천 |
|---|
| 2026.06.16 | ₩68,617 | ₩68,803 | ₩67,091 | ₩67,091 | -2.22% | 3.8만 |
|---|
| 2026.06.15 | ₩69,659 | ₩69,726 | ₩68,696 | ₩68,977 | -0.98% | 1.9만 |
|---|
| 2026.06.12 | ₩67,319 | ₩68,308 | ₩66,757 | ₩67,506 | +0.28% | 12.5만 |
|---|
| 2026.06.11 | ₩65,416 | ₩67,653 | ₩65,112 | ₩67,332 | +2.93% | 3.4만 |
|---|
| 2026.06.10 | ₩65,968 | ₩66,704 | ₩64,350 | ₩64,457 | -2.29% | 1.6만 |
|---|
| 2026.06.09 | ₩68,482 | ₩68,522 | ₩64,203 | ₩66,931 | -2.27% | 1.7만 |
|---|
| 2026.06.08 | ₩67,693 | ₩68,623 | ₩67,613 | ₩67,834 | +0.21% | 8.2천 |
|---|
| 2026.06.05 | ₩69,177 | ₩69,177 | ₩65,981 | ₩66,195 | -4.31% | 1.6만 |
|---|
| 2026.06.04 | ₩70,568 | ₩71,812 | ₩70,381 | ₩71,130 | +0.80% | 1.4만 |
|---|
| 2026.06.03 | ₩71,946 | ₩71,946 | ₩71,317 | ₩71,625 | -0.45% | 2.3만 |
|---|
| 2026.06.02 | ₩69,886 | ₩71,946 | ₩69,833 | ₩71,946 | +2.95% | 5.3만 |
|---|
| 2026.06.01 | ₩68,215 | ₩69,231 | ₩68,047 | ₩68,897 | +1.00% | 2만 |
|---|
| 2026.05.29 | ₩69,151 | ₩69,325 | ₩68,288 | ₩68,522 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩68,589 | ₩69,445 | ₩68,034 | ₩68,923 | +0.49% | 1.1만 |
|---|
| 2026.05.27 | ₩70,261 | ₩70,261 | ₩68,148 | ₩68,402 | -2.65% | 2.9만 |
|---|
| 2026.05.26 | ₩69,284 | ₩69,953 | ₩68,771 | ₩69,900 | +0.89% | 4.1만 |
|---|
| 2026.05.22 | ₩66,503 | ₩67,546 | ₩66,452 | ₩67,372 | +1.31% | 4.4만 |
|---|
| 2026.05.21 | ₩64,497 | ₩65,620 | ₩64,377 | ₩65,527 | +1.60% | 3.1만 |
|---|
| 2026.05.20 | ₩62,598 | ₩64,409 | ₩62,598 | ₩64,409 | +2.89% | 2.5만 |
|---|
| 2026.05.19 | ₩61,622 | ₩62,504 | ₩61,167 | ₩61,809 | +0.30% | 1.6만 |
|---|
| 2026.05.18 | ₩63,093 | ₩63,093 | ₩62,264 | ₩62,625 | -0.74% | 1.9만 |
|---|
| 2026.05.15 | ₩62,036 | ₩63,186 | ₩61,863 | ₩62,645 | +0.98% | 5.6만 |
|---|
| 2026.05.14 | ₩63,842 | ₩64,002 | ₩63,501 | ₩63,788 | -0.08% | 1만 |
|---|
| 2026.05.13 | ₩63,227 | ₩63,788 | ₩62,759 | ₩63,601 | +0.59% | 1.2만 |
|---|
| 2026.05.12 | ₩63,293 | ₩63,293 | ₩61,568 | ₩62,531 | -1.20% | 9.8천 |
|---|
| 2026.05.11 | ₩63,895 | ₩64,189 | ₩63,802 | ₩64,189 | +0.46% | 4.1만 |
|---|
| 2026.05.08 | ₩62,839 | ₩63,668 | ₩62,598 | ₩63,628 | +1.26% | 2.1만 |
|---|
| 2026.05.07 | ₩62,785 | ₩62,886 | ₩61,836 | ₩61,836 | -1.51% | 9.7만 |
|---|
| 2026.05.06 | ₩61,575 | ₩62,337 | ₩61,461 | ₩62,277 | +1.14% | 2.6만 |
|---|
| 2026.05.05 | ₩60,606 | ₩61,374 | ₩60,606 | ₩61,374 | +1.27% | 8.4천 |
|---|
| 2026.05.04 | ₩60,258 | ₩60,565 | ₩59,696 | ₩59,877 | -0.63% | 1.6만 |
|---|
| 2026.05.01 | ₩59,790 | ₩60,010 | ₩59,636 | ₩59,903 | +0.19% | 4.3만 |
|---|
| 2026.04.30 | ₩58,533 | ₩59,624 | ₩58,265 | ₩59,624 | +1.86% | 2.8만 |
|---|
| 2026.04.29 | ₩57,543 | ₩57,824 | ₩57,195 | ₩57,684 | +0.24% | 4천 |
|---|
| 2026.04.28 | ₩57,717 | ₩57,944 | ₩56,661 | ₩57,102 | -1.07% | 1.6만 |
|---|
| 2026.04.27 | ₩59,549 | ₩59,549 | ₩58,747 | ₩58,854 | -1.17% | 1만 |
|---|
| 2026.04.24 | ₩59,065 | ₩59,883 | ₩58,947 | ₩59,549 | +0.82% | 4.2만 |
|---|
| 2026.04.23 | ₩58,292 | ₩58,971 | ₩57,831 | ₩58,346 | +0.09% | 6.5천 |
|---|
| 2026.04.22 | ₩58,426 | ₩58,557 | ₩58,067 | ₩58,251 | -0.30% | 1만 |
|---|
| 2026.04.21 | ₩58,265 | ₩58,693 | ₩57,623 | ₩57,744 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩57,503 | ₩57,984 | ₩57,503 | ₩57,877 | +0.65% | 6.4천 |
|---|
| 2026.04.17 | ₩57,048 | ₩58,038 | ₩56,941 | ₩57,536 | +0.86% | 1.6만 |
|---|
| 2026.04.16 | ₩55,444 | ₩56,005 | ₩55,444 | ₩55,877 | +0.78% | 1.4만 |
|---|
| 2026.04.15 | ₩54,869 | ₩55,203 | ₩54,700 | ₩55,116 | +0.45% | 2.2만 |
|---|
| 2026.04.14 | ₩54,588 | ₩55,113 | ₩54,588 | ₩55,042 | +0.83% | 7.8천 |
|---|
| 2026.04.13 | ₩53,130 | ₩54,160 | ₩53,130 | ₩54,160 | +1.94% | 7.5천 |
|---|
| 2026.04.10 | ₩53,598 | ₩53,772 | ₩53,157 | ₩53,301 | -0.55% | 9.7천 |
|---|
| 2026.04.09 | ₩52,923 | ₩53,291 | ₩52,622 | ₩53,291 | +0.69% | 9.2천 |
|---|
| 2026.04.08 | ₩53,090 | ₩53,337 | ₩52,916 | ₩52,948 | -0.27% | 1.5만 |
|---|
| 2026.04.07 | ₩50,536 | ₩50,723 | ₩49,800 | ₩50,609 | +0.15% | 1.1만 |
|---|
| 2026.04.06 | ₩50,215 | ₩50,924 | ₩50,215 | ₩50,837 | +1.24% | 9.2천 |
|---|
| 2026.04.02 | ₩49,352 | ₩50,275 | ₩49,352 | ₩50,275 | +1.87% | 4.9천 |
|---|
| 2026.04.01 | ₩50,496 | ₩50,684 | ₩50,135 | ₩50,302 | -0.38% | 1.2만 |
|---|
| 2026.03.31 | ₩48,396 | ₩49,842 | ₩48,383 | ₩49,842 | +2.99% | 8.4천 |
|---|
| 2026.03.30 | ₩49,132 | ₩49,132 | ₩47,460 | ₩47,658 | -3.00% | 7.4천 |
|---|
| 2026.03.27 | ₩49,894 | ₩49,894 | ₩48,744 | ₩48,761 | -2.27% | 5.4천 |
|---|
| 2026.03.26 | ₩50,917 | ₩51,378 | ₩50,239 | ₩50,239 | -1.33% | 3.9천 |
|---|
| 2026.03.25 | ₩51,512 | ₩51,726 | ₩51,151 | ₩51,500 | -0.02% | 4천 |
|---|
| 2026.03.24 | ₩49,827 | ₩50,964 | ₩49,827 | ₩50,616 | +1.58% | 1.3만 |
|---|
| 2026.03.23 | ₩50,482 | ₩51,151 | ₩50,390 | ₩50,628 | +0.29% | 1.1만 |
|---|
| 2026.03.20 | ₩50,736 | ₩50,736 | ₩49,372 | ₩49,600 | -2.24% | 1.2만 |
|---|
| 2026.03.19 | ₩49,894 | ₩51,265 | ₩49,894 | ₩50,930 | +2.08% | 1.3만 |
|---|
| 2026.03.18 | ₩51,111 | ₩51,405 | ₩50,683 | ₩50,750 | -0.71% | 1.2만 |
|---|
| 2026.03.17 | ₩51,158 | ₩51,833 | ₩51,151 | ₩51,432 | +0.54% | 8.8만 |
|---|
| 2026.03.16 | ₩50,924 | ₩51,271 | ₩50,817 | ₩51,037 | +0.22% | 5.4만 |
|---|
| 2026.03.13 | ₩50,937 | ₩50,937 | ₩49,934 | ₩50,101 | -1.64% | 5.7천 |
|---|
| 2026.03.12 | ₩51,178 | ₩51,178 | ₩50,228 | ₩50,351 | -1.61% | 8.8천 |
|---|
| 2026.03.11 | ₩51,432 | ₩51,820 | ₩51,138 | ₩51,394 | -0.07% | 6.6천 |
|---|
| 2026.03.10 | ₩51,579 | ₩52,139 | ₩51,325 | ₩51,445 | -0.26% | 1.1만 |
|---|
| 2026.03.09 | ₩50,014 | ₩51,639 | ₩49,600 | ₩51,483 | +2.94% | 5.2천 |
|---|
| 2026.03.06 | ₩50,950 | ₩51,405 | ₩50,870 | ₩51,035 | +0.17% | 5.5만 |
|---|
| 2026.03.05 | ₩52,582 | ₩52,582 | ₩51,218 | ₩51,694 | -1.69% | 1.9만 |
|---|
| 2026.03.04 | ₩52,502 | ₩52,555 | ₩51,900 | ₩52,474 | -0.05% | 1.9만 |
|---|
| 2026.03.03 | ₩52,167 | ₩52,649 | ₩51,338 | ₩52,034 | -0.26% | 1.5만 |
|---|
| 2026.03.02 | ₩52,849 | ₩54,200 | ₩52,849 | ₩54,200 | +2.56% | 2.2만 |
|---|
| 2026.02.27 | ₩54,066 | ₩54,427 | ₩53,765 | ₩54,312 | +0.46% | 1.2만 |
|---|
| 2026.02.26 | ₩54,976 | ₩55,029 | ₩54,327 | ₩54,715 | -0.47% | 2.5만 |
|---|
| 2026.02.25 | ₩54,574 | ₩54,815 | ₩54,320 | ₩54,723 | +0.27% | 5.8천 |
|---|
| 2026.02.24 | ₩54,126 | ₩54,387 | ₩54,039 | ₩54,207 | +0.15% | 1.1만 |
|---|
| 2026.02.23 | ₩53,812 | ₩53,852 | ₩52,889 | ₩53,035 | -1.44% | 7.8천 |
|---|
| 2026.02.20 | ₩53,277 | ₩54,053 | ₩53,277 | ₩53,898 | +1.16% | 1.1만 |
|---|
| 2026.02.19 | ₩53,331 | ₩53,451 | ₩52,903 | ₩53,224 | -0.20% | 4.6만 |
|---|
| 2026.02.18 | ₩53,999 | ₩54,159 | ₩53,411 | ₩53,748 | -0.47% | 1.7만 |
|---|
| 2026.02.17 | ₩52,662 | ₩53,357 | ₩52,328 | ₩53,130 | +0.89% | 1.5만 |
|---|
| 2026.02.13 | ₩52,274 | ₩53,424 | ₩52,274 | ₩53,226 | +1.82% | 9.3천 |
|---|
| 2026.02.12 | ₩53,959 | ₩54,080 | ₩52,241 | ₩52,421 | -2.85% | 1만 |
|---|
| 2026.02.11 | ₩53,879 | ₩53,892 | ₩53,585 | ₩53,772 | -0.20% | 4.8천 |
|---|
| 2026.02.10 | ₩52,889 | ₩53,317 | ₩52,782 | ₩53,031 | +0.27% | 10.2만 |
|---|
| 2026.02.09 | ₩52,034 | ₩52,954 | ₩52,034 | ₩52,769 | +1.41% | 1.8만 |
|---|
| 2026.02.06 | ₩51,271 | ₩51,993 | ₩51,148 | ₩51,952 | +1.33% | 1.4만 |
|---|
| 2026.02.05 | ₩50,710 | ₩50,964 | ₩50,496 | ₩50,555 | -0.31% | 1.1만 |
|---|
| 2026.02.04 | ₩50,683 | ₩51,499 | ₩50,335 | ₩50,683 | 0.00% | 4.6만 |
|---|
| 2026.02.03 | ₩50,670 | ₩50,670 | ₩49,252 | ₩49,798 | -1.72% | 5.2만 |
|---|
| 2026.02.02 | ₩49,907 | ₩51,258 | ₩49,907 | ₩50,811 | +1.81% | 8.9천 |
|---|
| 2026.01.30 | ₩51,017 | ₩51,271 | ₩50,355 | ₩50,355 | -1.30% | 5.1천 |
|---|
| 2026.01.29 | ₩51,739 | ₩51,746 | ₩50,414 | ₩51,372 | -0.71% | 9.4천 |
|---|
| 2026.01.28 | ₩51,525 | ₩51,659 | ₩51,418 | ₩51,559 | +0.06% | 6.7천 |
|---|
| 2026.01.27 | ₩51,459 | ₩51,485 | ₩51,271 | ₩51,405 | -0.10% | 8.9천 |
|---|
| 2026.01.26 | ₩51,017 | ₩51,338 | ₩50,977 | ₩51,171 | +0.30% | 2.6만 |
|---|
| 2026.01.23 | ₩51,378 | ₩51,378 | ₩50,819 | ₩50,984 | -0.77% | 6천 |
|---|
| 2026.01.22 | ₩51,512 | ₩51,793 | ₩51,418 | ₩51,632 | +0.23% | 7.4만 |
|---|
| 2026.01.21 | ₩50,215 | ₩51,184 | ₩50,215 | ₩51,017 | +1.60% | 5.2천 |
|---|
| 2026.01.20 | ₩49,934 | ₩50,275 | ₩49,506 | ₩49,633 | -0.60% | 1.3만 |
|---|
| 2026.01.16 | ₩51,111 | ₩51,258 | ₩50,870 | ₩50,928 | -0.36% | 1.7만 |
|---|
| 2026.01.15 | ₩51,191 | ₩51,418 | ₩51,004 | ₩51,021 | -0.33% | 4.4만 |
|---|
| 2026.01.14 | ₩50,589 | ₩50,790 | ₩50,375 | ₩50,670 | +0.16% | 8.8천 |
|---|
| 2026.01.13 | ₩50,803 | ₩51,031 | ₩50,736 | ₩50,870 | +0.13% | 3.4만 |
|---|
| 2026.01.12 | ₩50,402 | ₩50,762 | ₩50,282 | ₩50,663 | +0.52% | 7.9천 |
|---|
| 2026.01.09 | ₩50,803 | ₩51,044 | ₩50,536 | ₩50,863 | +0.12% | 9.3천 |
|---|
| 2026.01.08 | ₩50,201 | ₩50,656 | ₩50,148 | ₩50,556 | +0.71% | 8.9천 |
|---|
| 2026.01.07 | ₩51,686 | ₩51,686 | ₩50,763 | ₩50,904 | -1.51% | 9.9천 |
|---|
| 2026.01.06 | ₩50,643 | ₩51,783 | ₩50,643 | ₩51,761 | +2.21% | 1.1만 |
|---|
| 2026.01.05 | ₩50,362 | ₩50,990 | ₩50,362 | ₩50,569 | +0.41% | 9.8천 |
|---|
| 2026.01.02 | ₩49,961 | ₩50,322 | ₩49,881 | ₩50,085 | +0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩49,827 | ₩49,827 | ₩49,292 | ₩49,419 | -0.82% | 6.4천 |
|---|
| 2025.12.30 | ₩49,961 | ₩50,161 | ₩49,800 | ₩49,820 | -0.28% | 1.6만 |
|---|
| 2025.12.29 | ₩49,974 | ₩50,195 | ₩49,733 | ₩49,927 | -0.09% | 1.6만 |
|---|
| 2025.12.26 | ₩50,155 | ₩50,235 | ₩50,028 | ₩50,222 | +0.13% | 2.8만 |
|---|
| 2025.12.24 | ₩50,028 | ₩50,215 | ₩50,014 | ₩50,187 | +0.32% | 4.2천 |
|---|
| 2025.12.23 | ₩50,228 | ₩50,275 | ₩50,001 | ₩50,155 | -0.15% | 7.8천 |
|---|
| 2025.12.22 | ₩50,362 | ₩50,683 | ₩50,335 | ₩50,429 | +0.13% | 1만 |
|---|
| 2025.12.19 | ₩49,830 | ₩50,214 | ₩49,830 | ₩50,108 | +0.56% | 7.5천 |
|---|
| 2025.12.18 | ₩49,974 | ₩50,057 | ₩49,519 | ₩49,609 | -0.73% | 9천 |
|---|
| 2025.12.17 | ₩50,228 | ₩50,696 | ₩49,292 | ₩49,390 | -1.67% | 3.4만 |
|---|
| 2025.12.16 | ₩50,282 | ₩50,581 | ₩49,907 | ₩50,185 | -0.19% | 6.6천 |
|---|
| 2025.12.15 | ₩50,990 | ₩51,271 | ₩50,456 | ₩50,456 | -1.05% | 7.5천 |
|---|
| 2025.12.12 | ₩51,779 | ₩51,779 | ₩50,603 | ₩50,743 | -2.00% | 8.6천 |
|---|
| 2025.12.11 | ₩51,860 | ₩52,234 | ₩51,619 | ₩52,086 | +0.44% | 1.3만 |
|---|
| 2025.12.10 | ₩51,218 | ₩52,100 | ₩51,218 | ₩52,076 | +1.68% | 6.2천 |
|---|
| 2025.12.09 | ₩51,031 | ₩51,519 | ₩51,031 | ₩51,362 | +0.65% | 8.2천 |
|---|
| 2025.12.08 | ₩51,512 | ₩51,512 | ₩51,097 | ₩51,191 | -0.62% | 3.9만 |
|---|
| 2025.12.05 | ₩50,977 | ₩51,793 | ₩50,977 | ₩51,566 | +1.15% | 6천 |
|---|
| 2025.12.04 | ₩50,389 | ₩50,789 | ₩50,375 | ₩50,656 | +0.53% | 1.2만 |
|---|
| 2025.12.03 | ₩49,292 | ₩50,215 | ₩49,292 | ₩50,215 | +1.87% | 2.7만 |
|---|
| 2025.12.02 | ₩48,771 | ₩49,506 | ₩48,771 | ₩49,185 | +0.85% | 7.9천 |
|---|
| 2025.12.01 | ₩48,410 | ₩49,005 | ₩48,343 | ₩48,610 | +0.41% | 5.8만 |
|---|
| 2025.11.28 | ₩48,730 | ₩49,038 | ₩48,730 | ₩48,998 | +0.55% | 7.1만 |
|---|
| 2025.11.26 | ₩48,142 | ₩48,837 | ₩48,129 | ₩48,597 | +0.94% | 2만 |
|---|
| 2025.11.25 | ₩47,500 | ₩48,189 | ₩47,300 | ₩48,129 | +1.32% | 2.7만 |
|---|
| 2025.11.24 | ₩47,233 | ₩47,806 | ₩47,086 | ₩47,714 | +1.02% | 9천 |
|---|
| 2025.11.21 | ₩45,909 | ₩47,233 | ₩45,735 | ₩46,979 | +2.33% | 1.1만 |
|---|
| 2025.11.20 | ₩47,701 | ₩47,835 | ₩45,775 | ₩45,921 | -3.73% | 1.2만 |
|---|
| 2025.11.19 | ₩46,832 | ₩47,206 | ₩46,618 | ₩46,980 | +0.32% | 1.6만 |
|---|
| 2025.11.18 | ₩46,631 | ₩47,130 | ₩46,511 | ₩46,860 | +0.49% | 1.4만 |
|---|
| 2025.11.17 | ₩48,155 | ₩48,289 | ₩46,979 | ₩47,213 | -1.96% | 1.5만 |
|---|
| 2025.11.14 | ₩48,369 | ₩48,809 | ₩48,262 | ₩48,383 | +0.03% | 1.9만 |
|---|
| 2025.11.13 | ₩49,573 | ₩49,573 | ₩48,476 | ₩48,730 | -1.70% | 2.5만 |
|---|
| 2025.11.12 | ₩49,824 | ₩50,081 | ₩49,613 | ₩49,740 | -0.17% | 8.1천 |
|---|
| 2025.11.11 | ₩49,546 | ₩49,633 | ₩49,379 | ₩49,523 | -0.05% | 7천 |
|---|
| 2025.11.10 | ₩49,814 | ₩49,961 | ₩49,586 | ₩49,600 | -0.43% | 8.2천 |
|---|
| 2025.11.07 | ₩48,610 | ₩49,306 | ₩48,296 | ₩49,306 | +1.43% | 3만 |
|---|
| 2025.11.06 | ₩50,078 | ₩50,078 | ₩49,319 | ₩49,580 | -1.00% | 9천 |
|---|
| 2025.11.05 | ₩49,802 | ₩50,643 | ₩49,747 | ₩50,456 | +1.31% | 1.4만 |
|---|
| 2025.11.04 | ₩50,268 | ₩50,268 | ₩49,626 | ₩49,760 | -1.01% | 3만 |
|---|
| 2025.11.03 | ₩51,566 | ₩51,566 | ₩51,151 | ₩51,418 | -0.29% | 6만 |
|---|
| 2025.10.31 | ₩51,679 | ₩51,679 | ₩51,245 | ₩51,632 | -0.09% | 5.8만 |
|---|
| 2025.10.30 | ₩52,221 | ₩52,675 | ₩52,047 | ₩52,047 | -0.33% | 1.2만 |
|---|
| 2025.10.29 | ₩53,063 | ₩53,490 | ₩52,769 | ₩52,883 | -0.34% | 8.2천 |
|---|
| 2025.10.28 | ₩53,371 | ₩53,732 | ₩53,291 | ₩53,384 | +0.03% | 8.9천 |
|---|
| 2025.10.27 | ₩53,357 | ₩53,919 | ₩53,357 | ₩53,585 | +0.43% | 2.7만 |
|---|
| 2025.10.24 | ₩53,134 | ₩53,184 | ₩52,809 | ₩52,809 | -0.61% | 2.1만 |
|---|
| 2025.10.23 | ₩51,485 | ₩52,729 | ₩51,485 | ₩52,609 | +2.18% | 1.1만 |
|---|
| 2025.10.22 | ₩52,635 | ₩52,796 | ₩51,779 | ₩52,060 | -1.09% | 1.2만 |
|---|
| 2025.10.21 | ₩52,702 | ₩53,085 | ₩52,635 | ₩52,876 | +0.33% | 1.7만 |
|---|
| 2025.10.20 | ₩52,341 | ₩52,943 | ₩52,341 | ₩52,836 | +0.95% | 1.7만 |
|---|
| 2025.10.17 | ₩52,094 | ₩52,094 | ₩51,539 | ₩51,940 | -0.30% | 6.3천 |
|---|
| 2025.10.16 | ₩52,408 | ₩52,522 | ₩51,886 | ₩52,154 | -0.48% | 1.3만 |
|---|
| 2025.10.15 | ₩52,167 | ₩52,194 | ₩51,566 | ₩52,154 | -0.03% | 1.5만 |
|---|
| 2025.10.14 | ₩50,496 | ₩51,806 | ₩50,496 | ₩51,672 | +2.33% | 1.3만 |
|---|
| 2025.10.13 | ₩51,071 | ₩51,432 | ₩50,777 | ₩51,392 | +0.63% | 1만 |
|---|
| 2025.10.10 | ₩52,475 | ₩52,475 | ₩49,720 | ₩49,945 | -4.82% | 1만 |
|---|