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 | ₩64,960 | ₩64,960 | ₩64,399 | ₩64,934 | -0.04% | 9.5천 |
| 2026.10.08 | ₩64,934 | ₩64,947 | ₩64,480 | ₩64,715 | -0.34% | 7.1천 |
| 2026.10.07 | ₩65,882 | ₩66,149 | ₩65,775 | ₩65,989 | +0.16% | 6.5천 |
| 2026.10.06 | ₩67,412 | ₩67,659 | ₩67,191 | ₩67,262 | -0.22% | 1.8만 |
| 2026.10.05 | ₩67,124 | ₩67,532 | ₩67,058 | ₩67,405 | +0.42% | 1.8만 |
| 2026.10.02 | ₩66,777 | ₩67,285 | ₩66,697 | ₩67,158 | +0.57% | 7.4천 |
| 2026.10.01 | ₩65,281 | ₩65,642 | ₩65,214 | ₩65,632 | +0.54% | 1.5만 |
| 2026.09.30 | ₩65,695 | ₩65,695 | ₩65,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,228 |
| -0.71% |
| 4천 |
| 2026.09.29 | ₩65,441 | ₩65,535 | ₩65,161 | ₩65,535 | +0.14% | 1만 |
|---|
| 2026.09.28 | ₩65,789 | ₩65,789 | ₩64,760 | ₩65,481 | -0.47% | 4.3천 |
|---|
| 2026.09.25 | ₩65,896 | ₩66,390 | ₩65,708 | ₩66,227 | +0.50% | 1.1만 |
|---|
| 2026.09.24 | ₩65,074 | ₩65,614 | ₩65,074 | ₩65,614 | +0.83% | 5.7천 |
|---|
| 2026.09.23 | ₩65,969 | ₩65,969 | ₩65,528 | ₩65,729 | -0.36% | 2.9천 |
|---|
| 2026.09.22 | ₩65,415 | ₩66,350 | ₩65,415 | ₩65,989 | +0.88% | 3.2만 |
|---|
| 2026.09.21 | ₩64,800 | ₩65,441 | ₩64,800 | ₩65,334 | +0.82% | 1.2만 |
|---|
| 2026.09.18 | ₩63,598 | ₩63,598 | ₩63,257 | ₩63,585 | -0.02% | 3.2천 |
|---|
| 2026.09.17 | ₩63,311 | ₩63,558 | ₩63,117 | ₩63,343 | +0.05% | 5.1천 |
|---|
| 2026.09.16 | ₩63,184 | ₩63,351 | ₩62,129 | ₩62,450 | -1.16% | 4.4천 |
|---|
| 2026.09.15 | ₩62,129 | ₩62,629 | ₩61,995 | ₩62,496 | +0.59% | 4.2만 |
|---|
| 2026.09.14 | ₩62,088 | ₩62,456 | ₩61,816 | ₩62,098 | +0.02% | 5.4천 |
|---|
| 2026.09.11 | ₩63,291 | ₩64,159 | ₩63,291 | ₩63,858 | +0.90% | 6.4천 |
|---|
| 2026.09.10 | ₩62,088 | ₩62,716 | ₩62,088 | ₩62,519 | +0.69% | 4.9천 |
|---|
| 2026.09.09 | ₩63,124 | ₩63,611 | ₩62,703 | ₩62,870 | -0.40% | 9.6천 |
|---|
| 2026.09.08 | ₩63,798 | ₩63,892 | ₩63,431 | ₩63,431 | -0.58% | 7.3천 |
|---|
| 2026.09.04 | ₩63,558 | ₩63,782 | ₩63,224 | ₩63,504 | -0.08% | 3.4만 |
|---|
| 2026.09.03 | ₩62,636 | ₩63,077 | ₩62,142 | ₩62,983 | +0.55% | 1.4만 |
|---|
| 2026.09.02 | ₩62,275 | ₩62,607 | ₩62,022 | ₩62,503 | +0.36% | 8.5천 |
|---|
| 2026.09.01 | ₩62,810 | ₩62,810 | ₩62,035 | ₩62,235 | -0.91% | 1.8만 |
|---|
| 2026.08.31 | ₩63,224 | ₩63,224 | ₩62,663 | ₩63,010 | -0.34% | 4.7천 |
|---|
| 2026.08.28 | ₩63,852 | ₩63,852 | ₩62,703 | ₩62,927 | -1.45% | 4.3천 |
|---|
| 2026.08.27 | ₩63,651 | ₩63,972 | ₩63,611 | ₩63,929 | +0.44% | 8.6천 |
|---|
| 2026.08.26 | ₩62,690 | ₩63,371 | ₩62,690 | ₩63,190 | +0.80% | 4.9천 |
|---|
| 2026.08.25 | ₩62,837 | ₩62,837 | ₩62,249 | ₩62,591 | -0.39% | 4.3천 |
|---|
| 2026.08.24 | ₩62,596 | ₩62,596 | ₩62,209 | ₩62,329 | -0.43% | 6천 |
|---|
| 2026.08.21 | ₩63,197 | ₩63,197 | ₩62,910 | ₩63,122 | -0.12% | 3.3천 |
|---|
| 2026.08.20 | ₩62,957 | ₩63,165 | ₩62,683 | ₩62,823 | -0.21% | 6.8천 |
|---|
| 2026.08.19 | ₩64,693 | ₩64,693 | ₩63,496 | ₩63,496 | -1.85% | 7.1만 |
|---|
| 2026.08.18 | ₩64,359 | ₩64,366 | ₩63,959 | ₩63,959 | -0.62% | 5.2천 |
|---|
| 2026.08.17 | ₩66,537 | ₩66,603 | ₩65,882 | ₩65,949 | -0.88% | 8.2천 |
|---|
| 2026.08.14 | ₩66,470 | ₩66,697 | ₩65,882 | ₩66,121 | -0.52% | 4.1천 |
|---|
| 2026.08.13 | ₩66,443 | ₩66,911 | ₩66,403 | ₩66,533 | +0.13% | 4.1천 |
|---|
| 2026.08.12 | ₩66,817 | ₩66,817 | ₩66,303 | ₩66,471 | -0.52% | 4천 |
|---|
| 2026.08.11 | ₩65,989 | ₩66,376 | ₩65,509 | ₩65,782 | -0.31% | 7.7천 |
|---|
| 2026.08.10 | ₩66,336 | ₩66,336 | ₩65,588 | ₩65,646 | -1.04% | 9.4천 |
|---|
| 2026.08.07 | ₩65,562 | ₩66,283 | ₩65,562 | ₩66,149 | +0.90% | 1.7만 |
|---|
| 2026.08.06 | ₩65,334 | ₩65,334 | ₩64,426 | ₩64,613 | -1.10% | 2.8만 |
|---|
| 2026.08.05 | ₩65,521 | ₩65,521 | ₩64,386 | ₩64,606 | -1.40% | 5.3천 |
|---|
| 2026.08.04 | ₩64,106 | ₩65,441 | ₩64,106 | ₩65,228 | +1.75% | 1.4만 |
|---|
| 2026.08.03 | ₩62,036 | ₩63,117 | ₩62,036 | ₩63,037 | +1.61% | 1.1만 |
|---|
| 2026.07.31 | ₩62,342 | ₩62,473 | ₩61,581 | ₩62,159 | -0.29% | 8.6천 |
|---|
| 2026.07.30 | ₩60,459 | ₩61,212 | ₩60,459 | ₩61,212 | +1.25% | 2.4만 |
|---|
| 2026.07.29 | ₩59,577 | ₩60,277 | ₩58,923 | ₩58,923 | -1.10% | 6.2천 |
|---|
| 2026.07.28 | ₩59,537 | ₩60,499 | ₩58,976 | ₩60,158 | +1.04% | 7.2천 |
|---|
| 2026.07.27 | ₩60,953 | ₩61,006 | ₩59,676 | ₩60,472 | -0.79% | 1.5만 |
|---|
| 2026.07.24 | ₩60,753 | ₩60,753 | ₩59,791 | ₩59,871 | -1.45% | 16.9만 |
|---|
| 2026.07.23 | ₩60,672 | ₩61,260 | ₩60,273 | ₩60,623 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩62,503 | ₩63,184 | ₩62,503 | ₩62,676 | +0.28% | 14만 |
|---|
| 2026.07.21 | ₩62,649 | ₩63,076 | ₩62,316 | ₩62,764 | +0.18% | 3.9천 |
|---|
| 2026.07.20 | ₩61,383 | ₩61,701 | ₩60,793 | ₩60,819 | -0.92% | 8.2천 |
|---|
| 2026.07.17 | ₩60,245 | ₩61,668 | ₩60,232 | ₩61,442 | +1.99% | 6.8천 |
|---|
| 2026.07.16 | ₩61,514 | ₩62,008 | ₩61,394 | ₩61,738 | +0.36% | 5.9천 |
|---|
| 2026.07.15 | ₩63,731 | ₩63,731 | ₩61,955 | ₩62,674 | -1.66% | 2.2만 |
|---|
| 2026.07.14 | ₩63,731 | ₩63,758 | ₩63,010 | ₩63,427 | -0.48% | 7.5천 |
|---|
| 2026.07.13 | ₩64,106 | ₩64,132 | ₩63,157 | ₩63,435 | -1.05% | 1.1만 |
|---|
| 2026.07.10 | ₩65,067 | ₩65,348 | ₩65,027 | ₩65,054 | -0.02% | 3.4만 |
|---|
| 2026.07.09 | ₩65,147 | ₩65,762 | ₩65,147 | ₩65,308 | +0.25% | 7.3천 |
|---|
| 2026.07.08 | ₩63,411 | ₩64,106 | ₩62,903 | ₩64,065 | +1.03% | 7천 |
|---|
| 2026.07.07 | ₩64,359 | ₩64,359 | ₩63,224 | ₩63,603 | -1.17% | 1.4만 |
|---|
| 2026.07.06 | ₩65,161 | ₩66,136 | ₩65,161 | ₩65,676 | +0.79% | 8.9천 |
|---|
| 2026.07.02 | ₩66,637 | ₩66,637 | ₩63,842 | ₩64,672 | -2.95% | 3.5만 |
|---|
| 2026.07.01 | ₩65,775 | ₩66,617 | ₩65,755 | ₩65,755 | -0.03% | 4.8만 |
|---|
| 2026.06.30 | ₩65,708 | ₩66,853 | ₩65,535 | ₩66,750 | +1.59% | 7.3천 |
|---|
| 2026.06.29 | ₩64,386 | ₩65,521 | ₩63,558 | ₩65,173 | +1.22% | 2만 |
|---|
| 2026.06.26 | ₩64,333 | ₩64,626 | ₩63,678 | ₩63,678 | -1.02% | 8.8천 |
|---|
| 2026.06.25 | ₩67,271 | ₩67,271 | ₩65,615 | ₩65,642 | -2.42% | 5.6천 |
|---|
| 2026.06.24 | ₩65,268 | ₩65,889 | ₩64,814 | ₩65,337 | +0.11% | 1.7만 |
|---|
| 2026.06.23 | ₩66,069 | ₩66,610 | ₩65,468 | ₩65,749 | -0.49% | 2.6만 |
|---|
| 2026.06.22 | ₩68,340 | ₩69,609 | ₩68,340 | ₩68,874 | +0.78% | 1.2만 |
|---|
| 2026.06.18 | ₩67,392 | ₩68,500 | ₩67,392 | ₩68,500 | +1.65% | 1.2만 |
|---|
| 2026.06.17 | ₩67,672 | ₩67,685 | ₩66,048 | ₩66,048 | -2.40% | 5.2천 |
|---|
| 2026.06.16 | ₩68,542 | ₩68,727 | ₩67,018 | ₩67,018 | -2.22% | 3.8만 |
|---|
| 2026.06.15 | ₩69,582 | ₩69,649 | ₩68,621 | ₩68,901 | -0.98% | 1.9만 |
|---|
| 2026.06.12 | ₩67,245 | ₩68,233 | ₩66,684 | ₩67,432 | +0.28% | 12.5만 |
|---|
| 2026.06.11 | ₩65,344 | ₩67,579 | ₩65,041 | ₩67,258 | +2.93% | 3.4만 |
|---|
| 2026.06.10 | ₩65,896 | ₩66,630 | ₩64,279 | ₩64,386 | -2.29% | 1.6만 |
|---|
| 2026.06.09 | ₩68,407 | ₩68,447 | ₩64,132 | ₩66,857 | -2.27% | 1.7만 |
|---|
| 2026.06.08 | ₩67,619 | ₩68,547 | ₩67,539 | ₩67,759 | +0.21% | 8.2천 |
|---|
| 2026.06.05 | ₩69,101 | ₩69,101 | ₩65,909 | ₩66,123 | -4.31% | 1.6만 |
|---|
| 2026.06.04 | ₩70,491 | ₩71,733 | ₩70,304 | ₩71,052 | +0.80% | 1.4만 |
|---|
| 2026.06.03 | ₩71,867 | ₩71,867 | ₩71,239 | ₩71,546 | -0.45% | 2.3만 |
|---|
| 2026.06.02 | ₩69,809 | ₩71,867 | ₩69,756 | ₩71,867 | +2.95% | 5.3만 |
|---|
| 2026.06.01 | ₩68,140 | ₩69,155 | ₩67,973 | ₩68,821 | +1.00% | 2만 |
|---|
| 2026.05.29 | ₩69,075 | ₩69,248 | ₩68,213 | ₩68,447 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩68,514 | ₩69,369 | ₩67,959 | ₩68,848 | +0.49% | 1.1만 |
|---|
| 2026.05.27 | ₩70,183 | ₩70,183 | ₩68,073 | ₩68,327 | -2.65% | 2.9만 |
|---|
| 2026.05.26 | ₩69,208 | ₩69,876 | ₩68,695 | ₩69,823 | +0.89% | 4.1만 |
|---|
| 2026.05.22 | ₩66,430 | ₩67,472 | ₩66,379 | ₩67,298 | +1.31% | 4.4만 |
|---|
| 2026.05.21 | ₩64,426 | ₩65,548 | ₩64,306 | ₩65,455 | +1.60% | 3.1만 |
|---|
| 2026.05.20 | ₩62,529 | ₩64,338 | ₩62,529 | ₩64,338 | +2.89% | 2.5만 |
|---|
| 2026.05.19 | ₩61,554 | ₩62,436 | ₩61,100 | ₩61,741 | +0.30% | 1.6만 |
|---|
| 2026.05.18 | ₩63,024 | ₩63,024 | ₩62,195 | ₩62,556 | -0.74% | 1.9만 |
|---|
| 2026.05.15 | ₩61,968 | ₩63,117 | ₩61,795 | ₩62,576 | +0.98% | 5.6만 |
|---|
| 2026.05.14 | ₩63,772 | ₩63,932 | ₩63,431 | ₩63,718 | -0.08% | 1만 |
|---|
| 2026.05.13 | ₩63,157 | ₩63,718 | ₩62,690 | ₩63,531 | +0.59% | 1.2만 |
|---|
| 2026.05.12 | ₩63,224 | ₩63,224 | ₩61,501 | ₩62,462 | -1.20% | 9.8천 |
|---|
| 2026.05.11 | ₩63,825 | ₩64,119 | ₩63,731 | ₩64,119 | +0.46% | 4.1만 |
|---|
| 2026.05.08 | ₩62,770 | ₩63,598 | ₩62,529 | ₩63,558 | +1.26% | 2.1만 |
|---|
| 2026.05.07 | ₩62,716 | ₩62,816 | ₩61,768 | ₩61,768 | -1.51% | 9.7만 |
|---|
| 2026.05.06 | ₩61,507 | ₩62,269 | ₩61,394 | ₩62,209 | +1.14% | 2.6만 |
|---|
| 2026.05.05 | ₩60,539 | ₩61,307 | ₩60,539 | ₩61,307 | +1.27% | 8.4천 |
|---|
| 2026.05.04 | ₩60,192 | ₩60,499 | ₩59,631 | ₩59,811 | -0.63% | 1.6만 |
|---|
| 2026.05.01 | ₩59,724 | ₩59,944 | ₩59,570 | ₩59,838 | +0.19% | 4.3만 |
|---|
| 2026.04.30 | ₩58,468 | ₩59,558 | ₩58,201 | ₩59,558 | +1.86% | 2.8만 |
|---|
| 2026.04.29 | ₩57,480 | ₩57,760 | ₩57,133 | ₩57,620 | +0.24% | 4천 |
|---|
| 2026.04.28 | ₩57,654 | ₩57,881 | ₩56,598 | ₩57,039 | -1.07% | 1.6만 |
|---|
| 2026.04.27 | ₩59,484 | ₩59,484 | ₩58,682 | ₩58,789 | -1.17% | 1만 |
|---|
| 2026.04.24 | ₩59,000 | ₩59,818 | ₩58,883 | ₩59,484 | +0.82% | 4.2만 |
|---|
| 2026.04.23 | ₩58,228 | ₩58,907 | ₩57,767 | ₩58,281 | +0.09% | 6.5천 |
|---|
| 2026.04.22 | ₩58,362 | ₩58,492 | ₩58,004 | ₩58,187 | -0.30% | 1만 |
|---|
| 2026.04.21 | ₩58,201 | ₩58,629 | ₩57,560 | ₩57,680 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩57,440 | ₩57,921 | ₩57,440 | ₩57,814 | +0.65% | 6.4천 |
|---|
| 2026.04.17 | ₩56,986 | ₩57,974 | ₩56,879 | ₩57,473 | +0.86% | 1.6만 |
|---|
| 2026.04.16 | ₩55,383 | ₩55,944 | ₩55,383 | ₩55,815 | +0.78% | 1.4만 |
|---|
| 2026.04.15 | ₩54,808 | ₩55,142 | ₩54,640 | ₩55,055 | +0.45% | 2.2만 |
|---|
| 2026.04.14 | ₩54,528 | ₩55,053 | ₩54,528 | ₩54,982 | +0.83% | 7.8천 |
|---|
| 2026.04.13 | ₩53,072 | ₩54,100 | ₩53,072 | ₩54,100 | +1.94% | 7.5천 |
|---|
| 2026.04.10 | ₩53,539 | ₩53,713 | ₩53,098 | ₩53,243 | -0.55% | 9.7천 |
|---|
| 2026.04.09 | ₩52,865 | ₩53,232 | ₩52,564 | ₩53,232 | +0.69% | 9.2천 |
|---|
| 2026.04.08 | ₩53,032 | ₩53,279 | ₩52,858 | ₩52,890 | -0.27% | 1.5만 |
|---|
| 2026.04.07 | ₩50,480 | ₩50,667 | ₩49,746 | ₩50,554 | +0.15% | 1.1만 |
|---|
| 2026.04.06 | ₩50,160 | ₩50,868 | ₩50,160 | ₩50,781 | +1.24% | 9.2천 |
|---|
| 2026.04.02 | ₩49,298 | ₩50,220 | ₩49,298 | ₩50,220 | +1.87% | 4.9천 |
|---|
| 2026.04.01 | ₩50,440 | ₩50,629 | ₩50,080 | ₩50,246 | -0.38% | 1.2만 |
|---|
| 2026.03.31 | ₩48,343 | ₩49,787 | ₩48,330 | ₩49,787 | +2.99% | 8.4천 |
|---|
| 2026.03.30 | ₩49,078 | ₩49,078 | ₩47,408 | ₩47,606 | -3.00% | 7.4천 |
|---|
| 2026.03.27 | ₩49,839 | ₩49,839 | ₩48,690 | ₩48,708 | -2.27% | 5.4천 |
|---|
| 2026.03.26 | ₩50,861 | ₩51,322 | ₩50,184 | ₩50,184 | -1.33% | 3.9천 |
|---|
| 2026.03.25 | ₩51,455 | ₩51,669 | ₩51,095 | ₩51,443 | -0.02% | 4천 |
|---|
| 2026.03.24 | ₩49,772 | ₩50,908 | ₩49,772 | ₩50,560 | +1.58% | 1.3만 |
|---|
| 2026.03.23 | ₩50,427 | ₩51,095 | ₩50,335 | ₩50,572 | +0.29% | 1.1만 |
|---|
| 2026.03.20 | ₩50,681 | ₩50,681 | ₩49,318 | ₩49,545 | -2.24% | 1.2만 |
|---|
| 2026.03.19 | ₩49,839 | ₩51,208 | ₩49,839 | ₩50,874 | +2.08% | 1.3만 |
|---|
| 2026.03.18 | ₩51,055 | ₩51,349 | ₩50,627 | ₩50,694 | -0.71% | 1.2만 |
|---|
| 2026.03.17 | ₩51,101 | ₩51,776 | ₩51,095 | ₩51,375 | +0.54% | 8.8만 |
|---|
| 2026.03.16 | ₩50,868 | ₩51,215 | ₩50,761 | ₩50,981 | +0.22% | 5.4만 |
|---|
| 2026.03.13 | ₩50,881 | ₩50,881 | ₩49,879 | ₩50,046 | -1.64% | 5.7천 |
|---|
| 2026.03.12 | ₩51,121 | ₩51,121 | ₩50,173 | ₩50,296 | -1.61% | 8.8천 |
|---|
| 2026.03.11 | ₩51,375 | ₩51,763 | ₩51,081 | ₩51,338 | -0.07% | 6.6천 |
|---|
| 2026.03.10 | ₩51,522 | ₩52,082 | ₩51,268 | ₩51,389 | -0.26% | 1.1만 |
|---|
| 2026.03.09 | ₩49,959 | ₩51,582 | ₩49,545 | ₩51,426 | +2.94% | 5.2천 |
|---|
| 2026.03.06 | ₩50,894 | ₩51,349 | ₩50,814 | ₩50,979 | +0.17% | 5.5만 |
|---|
| 2026.03.05 | ₩52,524 | ₩52,524 | ₩51,162 | ₩51,637 | -1.69% | 1.9만 |
|---|
| 2026.03.04 | ₩52,444 | ₩52,497 | ₩51,843 | ₩52,416 | -0.05% | 1.9만 |
|---|
| 2026.03.03 | ₩52,110 | ₩52,591 | ₩51,282 | ₩51,976 | -0.26% | 1.5만 |
|---|
| 2026.03.02 | ₩52,791 | ₩54,140 | ₩52,791 | ₩54,140 | +2.56% | 2.2만 |
|---|
| 2026.02.27 | ₩54,007 | ₩54,367 | ₩53,706 | ₩54,253 | +0.46% | 1.2만 |
|---|
| 2026.02.26 | ₩54,915 | ₩54,969 | ₩54,267 | ₩54,655 | -0.47% | 2.5만 |
|---|
| 2026.02.25 | ₩54,514 | ₩54,755 | ₩54,261 | ₩54,663 | +0.27% | 5.8천 |
|---|
| 2026.02.24 | ₩54,067 | ₩54,327 | ₩53,980 | ₩54,147 | +0.15% | 1.1만 |
|---|
| 2026.02.23 | ₩53,753 | ₩53,793 | ₩52,831 | ₩52,977 | -1.44% | 7.8천 |
|---|
| 2026.02.20 | ₩53,219 | ₩53,993 | ₩53,219 | ₩53,838 | +1.16% | 1.1만 |
|---|
| 2026.02.19 | ₩53,272 | ₩53,392 | ₩52,845 | ₩53,165 | -0.20% | 4.6만 |
|---|
| 2026.02.18 | ₩53,940 | ₩54,099 | ₩53,352 | ₩53,689 | -0.47% | 1.7만 |
|---|
| 2026.02.17 | ₩52,604 | ₩53,299 | ₩52,270 | ₩53,072 | +0.89% | 1.5만 |
|---|
| 2026.02.13 | ₩52,217 | ₩53,366 | ₩52,217 | ₩53,168 | +1.82% | 9.3천 |
|---|
| 2026.02.12 | ₩53,900 | ₩54,020 | ₩52,183 | ₩52,364 | -2.85% | 1만 |
|---|
| 2026.02.11 | ₩53,820 | ₩53,833 | ₩53,526 | ₩53,713 | -0.20% | 4.8천 |
|---|
| 2026.02.10 | ₩52,831 | ₩53,259 | ₩52,724 | ₩52,973 | +0.27% | 10.2만 |
|---|
| 2026.02.09 | ₩51,976 | ₩52,895 | ₩51,976 | ₩52,711 | +1.41% | 1.8만 |
|---|
| 2026.02.06 | ₩51,215 | ₩51,936 | ₩51,092 | ₩51,895 | +1.33% | 1.4만 |
|---|
| 2026.02.05 | ₩50,654 | ₩50,908 | ₩50,440 | ₩50,499 | -0.31% | 1.1만 |
|---|
| 2026.02.04 | ₩50,627 | ₩51,442 | ₩50,280 | ₩50,627 | 0.00% | 4.6만 |
|---|
| 2026.02.03 | ₩50,614 | ₩50,614 | ₩49,198 | ₩49,743 | -1.72% | 5.2만 |
|---|
| 2026.02.02 | ₩49,852 | ₩51,202 | ₩49,852 | ₩50,755 | +1.81% | 8.9천 |
|---|
| 2026.01.30 | ₩50,961 | ₩51,215 | ₩50,300 | ₩50,300 | -1.30% | 5.1천 |
|---|
| 2026.01.29 | ₩51,682 | ₩51,689 | ₩50,359 | ₩51,315 | -0.71% | 9.4천 |
|---|
| 2026.01.28 | ₩51,469 | ₩51,602 | ₩51,362 | ₩51,502 | +0.06% | 6.7천 |
|---|
| 2026.01.27 | ₩51,402 | ₩51,429 | ₩51,215 | ₩51,349 | -0.10% | 8.9천 |
|---|
| 2026.01.26 | ₩50,961 | ₩51,282 | ₩50,921 | ₩51,115 | +0.30% | 2.6만 |
|---|
| 2026.01.23 | ₩51,322 | ₩51,322 | ₩50,763 | ₩50,928 | -0.77% | 6천 |
|---|
| 2026.01.22 | ₩51,455 | ₩51,736 | ₩51,362 | ₩51,576 | +0.23% | 7.4만 |
|---|
| 2026.01.21 | ₩50,160 | ₩51,128 | ₩50,160 | ₩50,961 | +1.60% | 5.2천 |
|---|
| 2026.01.20 | ₩49,879 | ₩50,220 | ₩49,452 | ₩49,579 | -0.60% | 1.3만 |
|---|
| 2026.01.16 | ₩51,055 | ₩51,202 | ₩50,814 | ₩50,872 | -0.36% | 1.7만 |
|---|
| 2026.01.15 | ₩51,135 | ₩51,362 | ₩50,948 | ₩50,965 | -0.33% | 4.4만 |
|---|
| 2026.01.14 | ₩50,534 | ₩50,734 | ₩50,320 | ₩50,614 | +0.16% | 8.8천 |
|---|
| 2026.01.13 | ₩50,747 | ₩50,975 | ₩50,681 | ₩50,814 | +0.13% | 3.4만 |
|---|
| 2026.01.12 | ₩50,347 | ₩50,706 | ₩50,226 | ₩50,607 | +0.52% | 7.9천 |
|---|
| 2026.01.09 | ₩50,747 | ₩50,988 | ₩50,480 | ₩50,808 | +0.12% | 9.3천 |
|---|
| 2026.01.08 | ₩50,146 | ₩50,600 | ₩50,093 | ₩50,500 | +0.71% | 8.9천 |
|---|
| 2026.01.07 | ₩51,629 | ₩51,629 | ₩50,707 | ₩50,848 | -1.51% | 9.9천 |
|---|
| 2026.01.06 | ₩50,587 | ₩51,727 | ₩50,587 | ₩51,704 | +2.21% | 1.1만 |
|---|
| 2026.01.05 | ₩50,307 | ₩50,934 | ₩50,307 | ₩50,514 | +0.41% | 9.8천 |
|---|
| 2026.01.02 | ₩49,906 | ₩50,267 | ₩49,826 | ₩50,030 | +0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩49,772 | ₩49,772 | ₩49,238 | ₩49,365 | -0.82% | 6.4천 |
|---|
| 2025.12.30 | ₩49,906 | ₩50,106 | ₩49,746 | ₩49,766 | -0.28% | 1.6만 |
|---|
| 2025.12.29 | ₩49,919 | ₩50,140 | ₩49,679 | ₩49,872 | -0.09% | 1.6만 |
|---|
| 2025.12.26 | ₩50,100 | ₩50,180 | ₩49,973 | ₩50,166 | +0.13% | 2.8만 |
|---|
| 2025.12.24 | ₩49,973 | ₩50,160 | ₩49,959 | ₩50,132 | +0.32% | 4.2천 |
|---|
| 2025.12.23 | ₩50,173 | ₩50,220 | ₩49,946 | ₩50,100 | -0.15% | 7.8천 |
|---|
| 2025.12.22 | ₩50,307 | ₩50,627 | ₩50,280 | ₩50,373 | +0.13% | 1만 |
|---|
| 2025.12.19 | ₩49,775 | ₩50,158 | ₩49,775 | ₩50,053 | +0.56% | 7.5천 |
|---|
| 2025.12.18 | ₩49,919 | ₩50,002 | ₩49,465 | ₩49,555 | -0.73% | 9천 |
|---|
| 2025.12.17 | ₩50,173 | ₩50,641 | ₩49,238 | ₩49,335 | -1.67% | 3.4만 |
|---|
| 2025.12.16 | ₩50,226 | ₩50,526 | ₩49,852 | ₩50,130 | -0.19% | 6.6천 |
|---|
| 2025.12.15 | ₩50,934 | ₩51,215 | ₩50,400 | ₩50,400 | -1.05% | 7.5천 |
|---|
| 2025.12.12 | ₩51,723 | ₩51,723 | ₩50,547 | ₩50,687 | -2.00% | 8.6천 |
|---|
| 2025.12.11 | ₩51,803 | ₩52,177 | ₩51,562 | ₩52,028 | +0.44% | 1.3만 |
|---|
| 2025.12.10 | ₩51,162 | ₩52,043 | ₩51,162 | ₩52,019 | +1.68% | 6.2천 |
|---|
| 2025.12.09 | ₩50,975 | ₩51,462 | ₩50,975 | ₩51,306 | +0.65% | 8.2천 |
|---|
| 2025.12.08 | ₩51,455 | ₩51,455 | ₩51,041 | ₩51,135 | -0.62% | 3.9만 |
|---|
| 2025.12.05 | ₩50,921 | ₩51,736 | ₩50,921 | ₩51,509 | +1.15% | 6천 |
|---|
| 2025.12.04 | ₩50,333 | ₩50,733 | ₩50,320 | ₩50,600 | +0.53% | 1.2만 |
|---|
| 2025.12.03 | ₩49,238 | ₩50,160 | ₩49,238 | ₩50,160 | +1.87% | 2.7만 |
|---|
| 2025.12.02 | ₩48,717 | ₩49,452 | ₩48,717 | ₩49,131 | +0.85% | 7.9천 |
|---|
| 2025.12.01 | ₩48,356 | ₩48,951 | ₩48,290 | ₩48,557 | +0.41% | 5.8만 |
|---|
| 2025.11.28 | ₩48,677 | ₩48,984 | ₩48,677 | ₩48,944 | +0.55% | 7.1만 |
|---|
| 2025.11.26 | ₩48,089 | ₩48,784 | ₩48,076 | ₩48,543 | +0.94% | 2만 |
|---|
| 2025.11.25 | ₩47,448 | ₩48,136 | ₩47,248 | ₩48,076 | +1.32% | 2.7만 |
|---|
| 2025.11.24 | ₩47,181 | ₩47,754 | ₩47,034 | ₩47,662 | +1.02% | 9천 |
|---|
| 2025.11.21 | ₩45,858 | ₩47,181 | ₩45,685 | ₩46,927 | +2.33% | 1.1만 |
|---|
| 2025.11.20 | ₩47,648 | ₩47,782 | ₩45,725 | ₩45,870 | -3.73% | 1.2만 |
|---|
| 2025.11.19 | ₩46,780 | ₩47,154 | ₩46,566 | ₩46,928 | +0.32% | 1.6만 |
|---|
| 2025.11.18 | ₩46,580 | ₩47,078 | ₩46,459 | ₩46,808 | +0.49% | 1.4만 |
|---|
| 2025.11.17 | ₩48,103 | ₩48,236 | ₩46,927 | ₩47,161 | -1.96% | 1.5만 |
|---|
| 2025.11.14 | ₩48,316 | ₩48,756 | ₩48,209 | ₩48,330 | +0.03% | 1.9만 |
|---|
| 2025.11.13 | ₩49,518 | ₩49,518 | ₩48,423 | ₩48,677 | -1.70% | 2.5만 |
|---|
| 2025.11.12 | ₩49,770 | ₩50,026 | ₩49,559 | ₩49,685 | -0.17% | 8.1천 |
|---|
| 2025.11.11 | ₩49,492 | ₩49,579 | ₩49,325 | ₩49,469 | -0.05% | 7천 |
|---|
| 2025.11.10 | ₩49,759 | ₩49,906 | ₩49,532 | ₩49,545 | -0.43% | 8.2천 |
|---|
| 2025.11.07 | ₩48,557 | ₩49,251 | ₩48,243 | ₩49,251 | +1.43% | 3만 |
|---|
| 2025.11.06 | ₩50,023 | ₩50,023 | ₩49,265 | ₩49,525 | -1.00% | 9천 |
|---|
| 2025.11.05 | ₩49,747 | ₩50,587 | ₩49,692 | ₩50,400 | +1.31% | 1.4만 |
|---|
| 2025.11.04 | ₩50,213 | ₩50,213 | ₩49,572 | ₩49,705 | -1.01% | 3만 |
|---|
| 2025.11.03 | ₩51,509 | ₩51,509 | ₩51,095 | ₩51,362 | -0.29% | 6만 |
|---|
| 2025.10.31 | ₩51,622 | ₩51,622 | ₩51,188 | ₩51,576 | -0.09% | 5.8만 |
|---|
| 2025.10.30 | ₩52,163 | ₩52,618 | ₩51,990 | ₩51,990 | -0.33% | 1.2만 |
|---|
| 2025.10.29 | ₩53,005 | ₩53,431 | ₩52,711 | ₩52,825 | -0.34% | 8.2천 |
|---|
| 2025.10.28 | ₩53,312 | ₩53,673 | ₩53,232 | ₩53,326 | +0.03% | 8.9천 |
|---|
| 2025.10.27 | ₩53,299 | ₩53,860 | ₩53,299 | ₩53,526 | +0.43% | 2.7만 |
|---|
| 2025.10.24 | ₩53,076 | ₩53,125 | ₩52,751 | ₩52,751 | -0.61% | 2.1만 |
|---|
| 2025.10.23 | ₩51,429 | ₩52,671 | ₩51,429 | ₩52,551 | +2.18% | 1.1만 |
|---|
| 2025.10.22 | ₩52,577 | ₩52,738 | ₩51,723 | ₩52,003 | -1.09% | 1.2만 |
|---|
| 2025.10.21 | ₩52,644 | ₩53,026 | ₩52,577 | ₩52,818 | +0.33% | 1.7만 |
|---|
| 2025.10.20 | ₩52,284 | ₩52,885 | ₩52,284 | ₩52,778 | +0.95% | 1.7만 |
|---|
| 2025.10.17 | ₩52,036 | ₩52,036 | ₩51,482 | ₩51,883 | -0.30% | 6.3천 |
|---|
| 2025.10.16 | ₩52,350 | ₩52,464 | ₩51,829 | ₩52,097 | -0.48% | 1.3만 |
|---|
| 2025.10.15 | ₩52,110 | ₩52,137 | ₩51,509 | ₩52,097 | -0.03% | 1.5만 |
|---|
| 2025.10.14 | ₩50,440 | ₩51,749 | ₩50,440 | ₩51,616 | +2.33% | 1.3만 |
|---|
| 2025.10.13 | ₩51,015 | ₩51,375 | ₩50,721 | ₩51,335 | +0.63% | 1만 |
|---|
| 2025.10.10 | ₩52,417 | ₩52,417 | ₩49,665 | ₩49,890 | -4.82% | 1만 |
|---|