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 | ₩64,966 | ₩64,966 | ₩64,405 | ₩64,940 | -0.04% | 9.5천 |
| 2026.10.08 | ₩64,940 | ₩64,953 | ₩64,485 | ₩64,720 | -0.34% | 7.1천 |
| 2026.10.07 | ₩65,888 | ₩66,155 | ₩65,781 | ₩65,995 | +0.16% | 6.5천 |
| 2026.10.06 | ₩67,418 | ₩67,665 | ₩67,197 | ₩67,268 | -0.22% | 1.8만 |
| 2026.10.05 | ₩67,130 | ₩67,538 | ₩67,064 | ₩67,411 | +0.42% | 1.8만 |
| 2026.10.02 | ₩66,783 | ₩67,291 | ₩66,703 | ₩67,164 | +0.57% | 7.4천 |
| 2026.10.01 | ₩65,287 | ₩65,648 | ₩65,220 | ₩65,638 | +0.54% | 1.5만 |
| 2026.09.30 | ₩65,701 | ₩65,701 | ₩65,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,233 |
| -0.71% |
| 4천 |
| 2026.09.29 | ₩65,447 | ₩65,541 | ₩65,167 | ₩65,541 | +0.14% | 1만 |
|---|
| 2026.09.28 | ₩65,795 | ₩65,795 | ₩64,766 | ₩65,487 | -0.47% | 4.3천 |
|---|
| 2026.09.25 | ₩65,901 | ₩66,396 | ₩65,714 | ₩66,233 | +0.50% | 1.1만 |
|---|
| 2026.09.24 | ₩65,080 | ₩65,620 | ₩65,080 | ₩65,620 | +0.83% | 5.7천 |
|---|
| 2026.09.23 | ₩65,975 | ₩65,975 | ₩65,534 | ₩65,734 | -0.36% | 2.9천 |
|---|
| 2026.09.22 | ₩65,420 | ₩66,356 | ₩65,420 | ₩65,995 | +0.88% | 3.2만 |
|---|
| 2026.09.21 | ₩64,806 | ₩65,447 | ₩64,806 | ₩65,340 | +0.82% | 1.2만 |
|---|
| 2026.09.18 | ₩63,604 | ₩63,604 | ₩63,263 | ₩63,590 | -0.02% | 3.2천 |
|---|
| 2026.09.17 | ₩63,316 | ₩63,564 | ₩63,123 | ₩63,348 | +0.05% | 5.1천 |
|---|
| 2026.09.16 | ₩63,189 | ₩63,356 | ₩62,134 | ₩62,456 | -1.16% | 4.4천 |
|---|
| 2026.09.15 | ₩62,134 | ₩62,635 | ₩62,001 | ₩62,501 | +0.59% | 4.2만 |
|---|
| 2026.09.14 | ₩62,094 | ₩62,461 | ₩61,821 | ₩62,103 | +0.02% | 5.4천 |
|---|
| 2026.09.11 | ₩63,296 | ₩64,165 | ₩63,296 | ₩63,864 | +0.90% | 6.4천 |
|---|
| 2026.09.10 | ₩62,094 | ₩62,722 | ₩62,094 | ₩62,524 | +0.69% | 4.9천 |
|---|
| 2026.09.09 | ₩63,129 | ₩63,617 | ₩62,709 | ₩62,876 | -0.40% | 9.6천 |
|---|
| 2026.09.08 | ₩63,804 | ₩63,898 | ₩63,437 | ₩63,437 | -0.58% | 7.3천 |
|---|
| 2026.09.04 | ₩63,564 | ₩63,788 | ₩63,230 | ₩63,510 | -0.08% | 3.4만 |
|---|
| 2026.09.03 | ₩62,642 | ₩63,083 | ₩62,147 | ₩62,989 | +0.55% | 1.4만 |
|---|
| 2026.09.02 | ₩62,281 | ₩62,612 | ₩62,027 | ₩62,508 | +0.36% | 8.5천 |
|---|
| 2026.09.01 | ₩62,815 | ₩62,815 | ₩62,041 | ₩62,241 | -0.91% | 1.8만 |
|---|
| 2026.08.31 | ₩63,230 | ₩63,230 | ₩62,668 | ₩63,016 | -0.34% | 4.7천 |
|---|
| 2026.08.28 | ₩63,857 | ₩63,857 | ₩62,709 | ₩62,933 | -1.45% | 4.3천 |
|---|
| 2026.08.27 | ₩63,657 | ₩63,978 | ₩63,617 | ₩63,935 | +0.44% | 8.6천 |
|---|
| 2026.08.26 | ₩62,695 | ₩63,377 | ₩62,695 | ₩63,196 | +0.80% | 4.9천 |
|---|
| 2026.08.25 | ₩62,842 | ₩62,842 | ₩62,254 | ₩62,596 | -0.39% | 4.3천 |
|---|
| 2026.08.24 | ₩62,602 | ₩62,602 | ₩62,214 | ₩62,334 | -0.43% | 6천 |
|---|
| 2026.08.21 | ₩63,203 | ₩63,203 | ₩62,916 | ₩63,128 | -0.12% | 3.3천 |
|---|
| 2026.08.20 | ₩62,962 | ₩63,171 | ₩62,689 | ₩62,829 | -0.21% | 6.8천 |
|---|
| 2026.08.19 | ₩64,699 | ₩64,699 | ₩63,502 | ₩63,502 | -1.85% | 7.1만 |
|---|
| 2026.08.18 | ₩64,365 | ₩64,372 | ₩63,964 | ₩63,964 | -0.62% | 5.2천 |
|---|
| 2026.08.17 | ₩66,543 | ₩66,609 | ₩65,888 | ₩65,955 | -0.88% | 8.2천 |
|---|
| 2026.08.14 | ₩66,476 | ₩66,703 | ₩65,888 | ₩66,127 | -0.52% | 4.1천 |
|---|
| 2026.08.13 | ₩66,449 | ₩66,917 | ₩66,409 | ₩66,539 | +0.13% | 4.1천 |
|---|
| 2026.08.12 | ₩66,823 | ₩66,823 | ₩66,309 | ₩66,477 | -0.52% | 4천 |
|---|
| 2026.08.11 | ₩65,995 | ₩66,382 | ₩65,515 | ₩65,788 | -0.31% | 7.7천 |
|---|
| 2026.08.10 | ₩66,342 | ₩66,342 | ₩65,594 | ₩65,652 | -1.04% | 9.4천 |
|---|
| 2026.08.07 | ₩65,567 | ₩66,289 | ₩65,567 | ₩66,155 | +0.90% | 1.7만 |
|---|
| 2026.08.06 | ₩65,340 | ₩65,340 | ₩64,432 | ₩64,619 | -1.10% | 2.8만 |
|---|
| 2026.08.05 | ₩65,527 | ₩65,527 | ₩64,392 | ₩64,612 | -1.40% | 5.3천 |
|---|
| 2026.08.04 | ₩64,111 | ₩65,447 | ₩64,111 | ₩65,233 | +1.75% | 1.4만 |
|---|
| 2026.08.03 | ₩62,042 | ₩63,123 | ₩62,042 | ₩63,043 | +1.61% | 1.1만 |
|---|
| 2026.07.31 | ₩62,348 | ₩62,479 | ₩61,586 | ₩62,165 | -0.29% | 8.6천 |
|---|
| 2026.07.30 | ₩60,464 | ₩61,218 | ₩60,464 | ₩61,218 | +1.25% | 2.4만 |
|---|
| 2026.07.29 | ₩59,582 | ₩60,283 | ₩58,928 | ₩58,928 | -1.10% | 6.2천 |
|---|
| 2026.07.28 | ₩59,542 | ₩60,504 | ₩58,981 | ₩60,164 | +1.04% | 7.2천 |
|---|
| 2026.07.27 | ₩60,958 | ₩61,012 | ₩59,681 | ₩60,478 | -0.79% | 1.5만 |
|---|
| 2026.07.24 | ₩60,758 | ₩60,758 | ₩59,796 | ₩59,876 | -1.45% | 16.9만 |
|---|
| 2026.07.23 | ₩60,678 | ₩61,266 | ₩60,278 | ₩60,629 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩62,508 | ₩63,189 | ₩62,508 | ₩62,682 | +0.28% | 14만 |
|---|
| 2026.07.21 | ₩62,655 | ₩63,081 | ₩62,321 | ₩62,770 | +0.18% | 3.9천 |
|---|
| 2026.07.20 | ₩61,389 | ₩61,707 | ₩60,798 | ₩60,825 | -0.92% | 8.2천 |
|---|
| 2026.07.17 | ₩60,250 | ₩61,673 | ₩60,237 | ₩61,447 | +1.99% | 6.8천 |
|---|
| 2026.07.16 | ₩61,520 | ₩62,014 | ₩61,399 | ₩61,744 | +0.36% | 5.9천 |
|---|
| 2026.07.15 | ₩63,737 | ₩63,737 | ₩61,960 | ₩62,679 | -1.66% | 2.2만 |
|---|
| 2026.07.14 | ₩63,737 | ₩63,764 | ₩63,016 | ₩63,433 | -0.48% | 7.5천 |
|---|
| 2026.07.13 | ₩64,111 | ₩64,138 | ₩63,163 | ₩63,441 | -1.05% | 1.1만 |
|---|
| 2026.07.10 | ₩65,073 | ₩65,354 | ₩65,033 | ₩65,060 | -0.02% | 3.4만 |
|---|
| 2026.07.09 | ₩65,153 | ₩65,768 | ₩65,153 | ₩65,314 | +0.25% | 7.3천 |
|---|
| 2026.07.08 | ₩63,417 | ₩64,111 | ₩62,909 | ₩64,071 | +1.03% | 7천 |
|---|
| 2026.07.07 | ₩64,365 | ₩64,365 | ₩63,230 | ₩63,609 | -1.17% | 1.4만 |
|---|
| 2026.07.06 | ₩65,167 | ₩66,142 | ₩65,167 | ₩65,682 | +0.79% | 8.9천 |
|---|
| 2026.07.02 | ₩66,643 | ₩66,643 | ₩63,848 | ₩64,678 | -2.95% | 3.5만 |
|---|
| 2026.07.01 | ₩65,781 | ₩66,623 | ₩65,761 | ₩65,761 | -0.03% | 4.8만 |
|---|
| 2026.06.30 | ₩65,714 | ₩66,859 | ₩65,541 | ₩66,756 | +1.59% | 7.3천 |
|---|
| 2026.06.29 | ₩64,392 | ₩65,527 | ₩63,564 | ₩65,179 | +1.22% | 2만 |
|---|
| 2026.06.26 | ₩64,338 | ₩64,632 | ₩63,684 | ₩63,684 | -1.02% | 8.8천 |
|---|
| 2026.06.25 | ₩67,277 | ₩67,277 | ₩65,621 | ₩65,648 | -2.42% | 5.6천 |
|---|
| 2026.06.24 | ₩65,274 | ₩65,895 | ₩64,819 | ₩65,343 | +0.11% | 1.7만 |
|---|
| 2026.06.23 | ₩66,075 | ₩66,616 | ₩65,474 | ₩65,754 | -0.49% | 2.6만 |
|---|
| 2026.06.22 | ₩68,346 | ₩69,615 | ₩68,346 | ₩68,881 | +0.78% | 1.2만 |
|---|
| 2026.06.18 | ₩67,398 | ₩68,506 | ₩67,398 | ₩68,506 | +1.65% | 1.2만 |
|---|
| 2026.06.17 | ₩67,678 | ₩67,692 | ₩66,054 | ₩66,054 | -2.40% | 5.2천 |
|---|
| 2026.06.16 | ₩68,548 | ₩68,734 | ₩67,024 | ₩67,024 | -2.22% | 3.8만 |
|---|
| 2026.06.15 | ₩69,589 | ₩69,655 | ₩68,627 | ₩68,907 | -0.98% | 1.9만 |
|---|
| 2026.06.12 | ₩67,251 | ₩68,239 | ₩66,690 | ₩67,438 | +0.28% | 12.5만 |
|---|
| 2026.06.11 | ₩65,350 | ₩67,585 | ₩65,046 | ₩67,264 | +2.93% | 3.4만 |
|---|
| 2026.06.10 | ₩65,901 | ₩66,636 | ₩64,285 | ₩64,392 | -2.29% | 1.6만 |
|---|
| 2026.06.09 | ₩68,413 | ₩68,453 | ₩64,138 | ₩66,863 | -2.27% | 1.7만 |
|---|
| 2026.06.08 | ₩67,625 | ₩68,553 | ₩67,545 | ₩67,765 | +0.21% | 8.2천 |
|---|
| 2026.06.05 | ₩69,108 | ₩69,108 | ₩65,915 | ₩66,129 | -4.31% | 1.6만 |
|---|
| 2026.06.04 | ₩70,497 | ₩71,739 | ₩70,310 | ₩71,058 | +0.80% | 1.4만 |
|---|
| 2026.06.03 | ₩71,873 | ₩71,873 | ₩71,245 | ₩71,552 | -0.45% | 2.3만 |
|---|
| 2026.06.02 | ₩69,816 | ₩71,873 | ₩69,762 | ₩71,873 | +2.95% | 5.3만 |
|---|
| 2026.06.01 | ₩68,146 | ₩69,161 | ₩67,979 | ₩68,827 | +1.00% | 2만 |
|---|
| 2026.05.29 | ₩69,081 | ₩69,255 | ₩68,219 | ₩68,453 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩68,520 | ₩69,375 | ₩67,965 | ₩68,854 | +0.49% | 1.1만 |
|---|
| 2026.05.27 | ₩70,190 | ₩70,190 | ₩68,079 | ₩68,333 | -2.65% | 2.9만 |
|---|
| 2026.05.26 | ₩69,215 | ₩69,883 | ₩68,702 | ₩69,829 | +0.89% | 4.1만 |
|---|
| 2026.05.22 | ₩66,436 | ₩67,478 | ₩66,385 | ₩67,304 | +1.31% | 4.4만 |
|---|
| 2026.05.21 | ₩64,432 | ₩65,554 | ₩64,312 | ₩65,461 | +1.60% | 3.1만 |
|---|
| 2026.05.20 | ₩62,535 | ₩64,344 | ₩62,535 | ₩64,344 | +2.89% | 2.5만 |
|---|
| 2026.05.19 | ₩61,560 | ₩62,441 | ₩61,105 | ₩61,747 | +0.30% | 1.6만 |
|---|
| 2026.05.18 | ₩63,029 | ₩63,029 | ₩62,201 | ₩62,562 | -0.74% | 1.9만 |
|---|
| 2026.05.15 | ₩61,974 | ₩63,123 | ₩61,800 | ₩62,582 | +0.98% | 5.6만 |
|---|
| 2026.05.14 | ₩63,777 | ₩63,938 | ₩63,437 | ₩63,724 | -0.08% | 1만 |
|---|
| 2026.05.13 | ₩63,163 | ₩63,724 | ₩62,695 | ₩63,537 | +0.59% | 1.2만 |
|---|
| 2026.05.12 | ₩63,230 | ₩63,230 | ₩61,506 | ₩62,468 | -1.20% | 9.8천 |
|---|
| 2026.05.11 | ₩63,831 | ₩64,125 | ₩63,737 | ₩64,125 | +0.46% | 4.1만 |
|---|
| 2026.05.08 | ₩62,775 | ₩63,604 | ₩62,535 | ₩63,564 | +1.26% | 2.1만 |
|---|
| 2026.05.07 | ₩62,722 | ₩62,822 | ₩61,773 | ₩61,773 | -1.51% | 9.7만 |
|---|
| 2026.05.06 | ₩61,513 | ₩62,274 | ₩61,399 | ₩62,214 | +1.14% | 2.6만 |
|---|
| 2026.05.05 | ₩60,544 | ₩61,313 | ₩60,544 | ₩61,313 | +1.27% | 8.4천 |
|---|
| 2026.05.04 | ₩60,197 | ₩60,504 | ₩59,636 | ₩59,816 | -0.63% | 1.6만 |
|---|
| 2026.05.01 | ₩59,729 | ₩59,950 | ₩59,576 | ₩59,843 | +0.19% | 4.3만 |
|---|
| 2026.04.30 | ₩58,474 | ₩59,564 | ₩58,206 | ₩59,564 | +1.86% | 2.8만 |
|---|
| 2026.04.29 | ₩57,485 | ₩57,766 | ₩57,138 | ₩57,625 | +0.24% | 4천 |
|---|
| 2026.04.28 | ₩57,659 | ₩57,886 | ₩56,603 | ₩57,044 | -1.07% | 1.6만 |
|---|
| 2026.04.27 | ₩59,489 | ₩59,489 | ₩58,687 | ₩58,794 | -1.17% | 1만 |
|---|
| 2026.04.24 | ₩59,005 | ₩59,823 | ₩58,888 | ₩59,489 | +0.82% | 4.2만 |
|---|
| 2026.04.23 | ₩58,233 | ₩58,912 | ₩57,772 | ₩58,287 | +0.09% | 6.5천 |
|---|
| 2026.04.22 | ₩58,367 | ₩58,498 | ₩58,009 | ₩58,192 | -0.30% | 1만 |
|---|
| 2026.04.21 | ₩58,206 | ₩58,634 | ₩57,565 | ₩57,685 | -0.90% | 1.2만 |
|---|
| 2026.04.20 | ₩57,445 | ₩57,926 | ₩57,445 | ₩57,819 | +0.65% | 6.4천 |
|---|
| 2026.04.17 | ₩56,991 | ₩57,979 | ₩56,884 | ₩57,478 | +0.86% | 1.6만 |
|---|
| 2026.04.16 | ₩55,388 | ₩55,949 | ₩55,388 | ₩55,820 | +0.78% | 1.4만 |
|---|
| 2026.04.15 | ₩54,813 | ₩55,147 | ₩54,645 | ₩55,060 | +0.45% | 2.2만 |
|---|
| 2026.04.14 | ₩54,533 | ₩55,058 | ₩54,533 | ₩54,987 | +0.83% | 7.8천 |
|---|
| 2026.04.13 | ₩53,076 | ₩54,105 | ₩53,076 | ₩54,105 | +1.94% | 7.5천 |
|---|
| 2026.04.10 | ₩53,544 | ₩53,718 | ₩53,103 | ₩53,248 | -0.55% | 9.7천 |
|---|
| 2026.04.09 | ₩52,869 | ₩53,237 | ₩52,569 | ₩53,237 | +0.69% | 9.2천 |
|---|
| 2026.04.08 | ₩53,036 | ₩53,284 | ₩52,863 | ₩52,895 | -0.27% | 1.5만 |
|---|
| 2026.04.07 | ₩50,485 | ₩50,672 | ₩49,750 | ₩50,558 | +0.15% | 1.1만 |
|---|
| 2026.04.06 | ₩50,164 | ₩50,872 | ₩50,164 | ₩50,785 | +1.24% | 9.2천 |
|---|
| 2026.04.02 | ₩49,302 | ₩50,224 | ₩49,302 | ₩50,224 | +1.87% | 4.9천 |
|---|
| 2026.04.01 | ₩50,445 | ₩50,633 | ₩50,084 | ₩50,251 | -0.38% | 1.2만 |
|---|
| 2026.03.31 | ₩48,347 | ₩49,791 | ₩48,334 | ₩49,791 | +2.99% | 8.4천 |
|---|
| 2026.03.30 | ₩49,082 | ₩49,082 | ₩47,412 | ₩47,610 | -3.00% | 7.4천 |
|---|
| 2026.03.27 | ₩49,844 | ₩49,844 | ₩48,695 | ₩48,712 | -2.27% | 5.4천 |
|---|
| 2026.03.26 | ₩50,866 | ₩51,326 | ₩50,188 | ₩50,188 | -1.33% | 3.9천 |
|---|
| 2026.03.25 | ₩51,460 | ₩51,674 | ₩51,099 | ₩51,448 | -0.02% | 4천 |
|---|
| 2026.03.24 | ₩49,777 | ₩50,912 | ₩49,777 | ₩50,565 | +1.58% | 1.3만 |
|---|
| 2026.03.23 | ₩50,431 | ₩51,099 | ₩50,339 | ₩50,577 | +0.29% | 1.1만 |
|---|
| 2026.03.20 | ₩50,685 | ₩50,685 | ₩49,323 | ₩49,550 | -2.24% | 1.2만 |
|---|
| 2026.03.19 | ₩49,844 | ₩51,213 | ₩49,844 | ₩50,879 | +2.08% | 1.3만 |
|---|
| 2026.03.18 | ₩51,059 | ₩51,353 | ₩50,632 | ₩50,699 | -0.71% | 1.2만 |
|---|
| 2026.03.17 | ₩51,106 | ₩51,781 | ₩51,099 | ₩51,380 | +0.54% | 8.8만 |
|---|
| 2026.03.16 | ₩50,872 | ₩51,220 | ₩50,765 | ₩50,986 | +0.22% | 5.4만 |
|---|
| 2026.03.13 | ₩50,886 | ₩50,886 | ₩49,884 | ₩50,051 | -1.64% | 5.7천 |
|---|
| 2026.03.12 | ₩51,126 | ₩51,126 | ₩50,178 | ₩50,300 | -1.61% | 8.8천 |
|---|
| 2026.03.11 | ₩51,380 | ₩51,767 | ₩51,086 | ₩51,342 | -0.07% | 6.6천 |
|---|
| 2026.03.10 | ₩51,527 | ₩52,087 | ₩51,273 | ₩51,393 | -0.26% | 1.1만 |
|---|
| 2026.03.09 | ₩49,964 | ₩51,587 | ₩49,550 | ₩51,431 | +2.94% | 5.2천 |
|---|
| 2026.03.06 | ₩50,899 | ₩51,353 | ₩50,819 | ₩50,983 | +0.17% | 5.5만 |
|---|
| 2026.03.05 | ₩52,529 | ₩52,529 | ₩51,166 | ₩51,642 | -1.69% | 1.9만 |
|---|
| 2026.03.04 | ₩52,449 | ₩52,502 | ₩51,847 | ₩52,421 | -0.05% | 1.9만 |
|---|
| 2026.03.03 | ₩52,115 | ₩52,596 | ₩51,286 | ₩51,981 | -0.26% | 1.5만 |
|---|
| 2026.03.02 | ₩52,796 | ₩54,145 | ₩52,796 | ₩54,145 | +2.56% | 2.2만 |
|---|
| 2026.02.27 | ₩54,012 | ₩54,372 | ₩53,711 | ₩54,257 | +0.46% | 1.2만 |
|---|
| 2026.02.26 | ₩54,920 | ₩54,974 | ₩54,272 | ₩54,660 | -0.47% | 2.5만 |
|---|
| 2026.02.25 | ₩54,519 | ₩54,760 | ₩54,265 | ₩54,668 | +0.27% | 5.8천 |
|---|
| 2026.02.24 | ₩54,072 | ₩54,332 | ₩53,985 | ₩54,152 | +0.15% | 1.1만 |
|---|
| 2026.02.23 | ₩53,758 | ₩53,798 | ₩52,836 | ₩52,982 | -1.44% | 7.8천 |
|---|
| 2026.02.20 | ₩53,223 | ₩53,998 | ₩53,223 | ₩53,843 | +1.16% | 1.1만 |
|---|
| 2026.02.19 | ₩53,277 | ₩53,397 | ₩52,849 | ₩53,170 | -0.20% | 4.6만 |
|---|
| 2026.02.18 | ₩53,945 | ₩54,104 | ₩53,357 | ₩53,694 | -0.47% | 1.7만 |
|---|
| 2026.02.17 | ₩52,609 | ₩53,304 | ₩52,275 | ₩53,076 | +0.89% | 1.5만 |
|---|
| 2026.02.13 | ₩52,222 | ₩53,370 | ₩52,222 | ₩53,173 | +1.82% | 9.3천 |
|---|
| 2026.02.12 | ₩53,905 | ₩54,025 | ₩52,188 | ₩52,368 | -2.85% | 1만 |
|---|
| 2026.02.11 | ₩53,825 | ₩53,838 | ₩53,531 | ₩53,718 | -0.20% | 4.8천 |
|---|
| 2026.02.10 | ₩52,836 | ₩53,264 | ₩52,729 | ₩52,978 | +0.27% | 10.2만 |
|---|
| 2026.02.09 | ₩51,981 | ₩52,900 | ₩51,981 | ₩52,716 | +1.41% | 1.8만 |
|---|
| 2026.02.06 | ₩51,220 | ₩51,941 | ₩51,097 | ₩51,900 | +1.33% | 1.4만 |
|---|
| 2026.02.05 | ₩50,658 | ₩50,912 | ₩50,445 | ₩50,503 | -0.31% | 1.1만 |
|---|
| 2026.02.04 | ₩50,632 | ₩51,447 | ₩50,284 | ₩50,632 | 0.00% | 4.6만 |
|---|
| 2026.02.03 | ₩50,618 | ₩50,618 | ₩49,202 | ₩49,747 | -1.72% | 5.2만 |
|---|
| 2026.02.02 | ₩49,857 | ₩51,206 | ₩49,857 | ₩50,760 | +1.81% | 8.9천 |
|---|
| 2026.01.30 | ₩50,966 | ₩51,220 | ₩50,304 | ₩50,304 | -1.30% | 5.1천 |
|---|
| 2026.01.29 | ₩51,687 | ₩51,694 | ₩50,363 | ₩51,320 | -0.71% | 9.4천 |
|---|
| 2026.01.28 | ₩51,473 | ₩51,607 | ₩51,367 | ₩51,507 | +0.06% | 6.7천 |
|---|
| 2026.01.27 | ₩51,407 | ₩51,433 | ₩51,220 | ₩51,353 | -0.10% | 8.9천 |
|---|
| 2026.01.26 | ₩50,966 | ₩51,286 | ₩50,926 | ₩51,119 | +0.30% | 2.6만 |
|---|
| 2026.01.23 | ₩51,326 | ₩51,326 | ₩50,768 | ₩50,932 | -0.77% | 6천 |
|---|
| 2026.01.22 | ₩51,460 | ₩51,741 | ₩51,367 | ₩51,580 | +0.23% | 7.4만 |
|---|
| 2026.01.21 | ₩50,164 | ₩51,133 | ₩50,164 | ₩50,966 | +1.60% | 5.2천 |
|---|
| 2026.01.20 | ₩49,884 | ₩50,224 | ₩49,456 | ₩49,583 | -0.60% | 1.3만 |
|---|
| 2026.01.16 | ₩51,059 | ₩51,206 | ₩50,819 | ₩50,876 | -0.36% | 1.7만 |
|---|
| 2026.01.15 | ₩51,139 | ₩51,367 | ₩50,952 | ₩50,970 | -0.33% | 4.4만 |
|---|
| 2026.01.14 | ₩50,538 | ₩50,739 | ₩50,324 | ₩50,618 | +0.16% | 8.8천 |
|---|
| 2026.01.13 | ₩50,752 | ₩50,979 | ₩50,685 | ₩50,819 | +0.13% | 3.4만 |
|---|
| 2026.01.12 | ₩50,351 | ₩50,711 | ₩50,231 | ₩50,612 | +0.52% | 7.9천 |
|---|
| 2026.01.09 | ₩50,752 | ₩50,992 | ₩50,485 | ₩50,812 | +0.12% | 9.3천 |
|---|
| 2026.01.08 | ₩50,151 | ₩50,605 | ₩50,097 | ₩50,505 | +0.71% | 8.9천 |
|---|
| 2026.01.07 | ₩51,634 | ₩51,634 | ₩50,712 | ₩50,852 | -1.51% | 9.9천 |
|---|
| 2026.01.06 | ₩50,592 | ₩51,731 | ₩50,592 | ₩51,709 | +2.21% | 1.1만 |
|---|
| 2026.01.05 | ₩50,311 | ₩50,939 | ₩50,311 | ₩50,518 | +0.41% | 9.8천 |
|---|
| 2026.01.02 | ₩49,910 | ₩50,271 | ₩49,830 | ₩50,035 | +0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩49,777 | ₩49,777 | ₩49,242 | ₩49,369 | -0.82% | 6.4천 |
|---|
| 2025.12.30 | ₩49,910 | ₩50,111 | ₩49,750 | ₩49,770 | -0.28% | 1.6만 |
|---|
| 2025.12.29 | ₩49,924 | ₩50,144 | ₩49,683 | ₩49,877 | -0.09% | 1.6만 |
|---|
| 2025.12.26 | ₩50,104 | ₩50,184 | ₩49,977 | ₩50,171 | +0.13% | 2.8만 |
|---|
| 2025.12.24 | ₩49,977 | ₩50,164 | ₩49,964 | ₩50,136 | +0.32% | 4.2천 |
|---|
| 2025.12.23 | ₩50,178 | ₩50,224 | ₩49,950 | ₩50,104 | -0.15% | 7.8천 |
|---|
| 2025.12.22 | ₩50,311 | ₩50,632 | ₩50,284 | ₩50,378 | +0.13% | 1만 |
|---|
| 2025.12.19 | ₩49,779 | ₩50,163 | ₩49,779 | ₩50,057 | +0.56% | 7.5천 |
|---|
| 2025.12.18 | ₩49,924 | ₩50,007 | ₩49,469 | ₩49,559 | -0.73% | 9천 |
|---|
| 2025.12.17 | ₩50,178 | ₩50,645 | ₩49,242 | ₩49,340 | -1.67% | 3.4만 |
|---|
| 2025.12.16 | ₩50,231 | ₩50,530 | ₩49,857 | ₩50,135 | -0.19% | 6.6천 |
|---|
| 2025.12.15 | ₩50,939 | ₩51,220 | ₩50,405 | ₩50,405 | -1.05% | 7.5천 |
|---|
| 2025.12.12 | ₩51,727 | ₩51,727 | ₩50,552 | ₩50,692 | -2.00% | 8.6천 |
|---|
| 2025.12.11 | ₩51,807 | ₩52,181 | ₩51,567 | ₩52,033 | +0.44% | 1.3만 |
|---|
| 2025.12.10 | ₩51,166 | ₩52,048 | ₩51,166 | ₩52,024 | +1.68% | 6.2천 |
|---|
| 2025.12.09 | ₩50,979 | ₩51,467 | ₩50,979 | ₩51,310 | +0.65% | 8.2천 |
|---|
| 2025.12.08 | ₩51,460 | ₩51,460 | ₩51,046 | ₩51,139 | -0.62% | 3.9만 |
|---|
| 2025.12.05 | ₩50,926 | ₩51,741 | ₩50,926 | ₩51,513 | +1.15% | 6천 |
|---|
| 2025.12.04 | ₩50,338 | ₩50,737 | ₩50,324 | ₩50,605 | +0.53% | 1.2만 |
|---|
| 2025.12.03 | ₩49,242 | ₩50,164 | ₩49,242 | ₩50,164 | +1.87% | 2.7만 |
|---|
| 2025.12.02 | ₩48,721 | ₩49,456 | ₩48,721 | ₩49,136 | +0.85% | 7.9천 |
|---|
| 2025.12.01 | ₩48,361 | ₩48,955 | ₩48,294 | ₩48,561 | +0.41% | 5.8만 |
|---|
| 2025.11.28 | ₩48,681 | ₩48,989 | ₩48,681 | ₩48,948 | +0.55% | 7.1만 |
|---|
| 2025.11.26 | ₩48,093 | ₩48,788 | ₩48,080 | ₩48,548 | +0.94% | 2만 |
|---|
| 2025.11.25 | ₩47,452 | ₩48,140 | ₩47,252 | ₩48,080 | +1.32% | 2.7만 |
|---|
| 2025.11.24 | ₩47,185 | ₩47,758 | ₩47,038 | ₩47,666 | +1.02% | 9천 |
|---|
| 2025.11.21 | ₩45,862 | ₩47,185 | ₩45,689 | ₩46,931 | +2.33% | 1.1만 |
|---|
| 2025.11.20 | ₩47,653 | ₩47,786 | ₩45,729 | ₩45,875 | -3.73% | 1.2만 |
|---|
| 2025.11.19 | ₩46,784 | ₩47,158 | ₩46,571 | ₩46,933 | +0.32% | 1.6만 |
|---|
| 2025.11.18 | ₩46,584 | ₩47,082 | ₩46,464 | ₩46,812 | +0.49% | 1.4만 |
|---|
| 2025.11.17 | ₩48,107 | ₩48,240 | ₩46,931 | ₩47,165 | -1.96% | 1.5만 |
|---|
| 2025.11.14 | ₩48,321 | ₩48,760 | ₩48,214 | ₩48,334 | +0.03% | 1.9만 |
|---|
| 2025.11.13 | ₩49,523 | ₩49,523 | ₩48,427 | ₩48,681 | -1.70% | 2.5만 |
|---|
| 2025.11.12 | ₩49,774 | ₩50,031 | ₩49,563 | ₩49,690 | -0.17% | 8.1천 |
|---|
| 2025.11.11 | ₩49,496 | ₩49,583 | ₩49,329 | ₩49,473 | -0.05% | 7천 |
|---|
| 2025.11.10 | ₩49,763 | ₩49,910 | ₩49,536 | ₩49,550 | -0.43% | 8.2천 |
|---|
| 2025.11.07 | ₩48,561 | ₩49,256 | ₩48,247 | ₩49,256 | +1.43% | 3만 |
|---|
| 2025.11.06 | ₩50,028 | ₩50,028 | ₩49,269 | ₩49,530 | -1.00% | 9천 |
|---|
| 2025.11.05 | ₩49,751 | ₩50,592 | ₩49,697 | ₩50,405 | +1.31% | 1.4만 |
|---|
| 2025.11.04 | ₩50,218 | ₩50,218 | ₩49,576 | ₩49,710 | -1.01% | 3만 |
|---|
| 2025.11.03 | ₩51,513 | ₩51,513 | ₩51,099 | ₩51,367 | -0.29% | 6만 |
|---|
| 2025.10.31 | ₩51,627 | ₩51,627 | ₩51,193 | ₩51,580 | -0.09% | 5.8만 |
|---|
| 2025.10.30 | ₩52,168 | ₩52,622 | ₩51,994 | ₩51,994 | -0.33% | 1.2만 |
|---|
| 2025.10.29 | ₩53,010 | ₩53,436 | ₩52,716 | ₩52,829 | -0.34% | 8.2천 |
|---|
| 2025.10.28 | ₩53,317 | ₩53,678 | ₩53,237 | ₩53,330 | +0.03% | 8.9천 |
|---|
| 2025.10.27 | ₩53,304 | ₩53,865 | ₩53,304 | ₩53,531 | +0.43% | 2.7만 |
|---|
| 2025.10.24 | ₩53,081 | ₩53,130 | ₩52,756 | ₩52,756 | -0.61% | 2.1만 |
|---|
| 2025.10.23 | ₩51,433 | ₩52,676 | ₩51,433 | ₩52,555 | +2.18% | 1.1만 |
|---|
| 2025.10.22 | ₩52,582 | ₩52,743 | ₩51,727 | ₩52,008 | -1.09% | 1.2만 |
|---|
| 2025.10.21 | ₩52,649 | ₩53,031 | ₩52,582 | ₩52,823 | +0.33% | 1.7만 |
|---|
| 2025.10.20 | ₩52,288 | ₩52,889 | ₩52,288 | ₩52,783 | +0.95% | 1.7만 |
|---|
| 2025.10.17 | ₩52,041 | ₩52,041 | ₩51,487 | ₩51,888 | -0.30% | 6.3천 |
|---|
| 2025.10.16 | ₩52,355 | ₩52,469 | ₩51,834 | ₩52,101 | -0.48% | 1.3만 |
|---|
| 2025.10.15 | ₩52,115 | ₩52,141 | ₩51,513 | ₩52,101 | -0.03% | 1.5만 |
|---|
| 2025.10.14 | ₩50,445 | ₩51,754 | ₩50,445 | ₩51,620 | +2.33% | 1.3만 |
|---|
| 2025.10.13 | ₩51,019 | ₩51,380 | ₩50,725 | ₩51,340 | +0.63% | 1만 |
|---|
| 2025.10.10 | ₩52,422 | ₩52,422 | ₩49,670 | ₩49,894 | -4.82% | 1만 |
|---|