시장 데이터를 불러오는 중
전체 종목
Global X U.S. Electrification ETF 과거 주가
Global X U.S. Electrification ETF · ZAP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X U.S. Electrification ETF · ZAP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,010 | ₩42,402 | ₩41,984 | ₩42,359 | +0.83% | 10.4만 |
| 2026.10.08 | ₩42,279 | ₩42,332 | ₩41,568 | ₩42,037 | -0.57% | 12.4만 |
| 2026.10.07 | ₩42,144 | ₩42,453 | ₩42,024 | ₩42,386 | +0.57% | 40만 |
| 2026.10.06 | ₩41,863 | ₩42,694 | ₩41,863 | ₩42,600 | +1.76% | 12.7만 |
| 2026.10.05 | ₩41,367 | ₩41,702 | ₩40,991 | ₩41,461 | +0.23% | 9.4만 |
| 2026.10.02 | ₩41,568 | ₩41,957 | ₩41,394 | ₩41,521 | -0.11% | 12.5만 |
| 2026.10.01 | ₩40,978 | ₩41,233 | ₩40,627 | ₩41,176 | +0.48% | 5.9만 |
| 2026.09.30 | ₩41,461 | ₩41,501 | ₩40,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,830 |
| -1.52% |
| 17.8만 |
| 2026.09.29 | ₩40,602 | ₩41,321 | ₩40,602 | ₩41,273 | +1.65% | 10.3만 |
|---|
| 2026.09.28 | ₩40,911 | ₩40,911 | ₩40,281 | ₩40,616 | -0.72% | 13.1만 |
|---|
| 2026.09.25 | ₩40,830 | ₩41,206 | ₩40,723 | ₩41,085 | +0.62% | 17만 |
|---|
| 2026.09.24 | ₩40,763 | ₩40,964 | ₩40,549 | ₩40,750 | -0.03% | 41만 |
|---|
| 2026.09.23 | ₩41,568 | ₩41,608 | ₩41,032 | ₩41,054 | -1.24% | 8.7만 |
|---|
| 2026.09.22 | ₩41,595 | ₩41,930 | ₩41,581 | ₩41,687 | +0.22% | 9.9만 |
|---|
| 2026.09.21 | ₩41,715 | ₩41,890 | ₩41,407 | ₩41,662 | -0.13% | 13.8만 |
|---|
| 2026.09.18 | ₩41,903 | ₩41,903 | ₩41,447 | ₩41,529 | -0.89% | 9.3만 |
|---|
| 2026.09.17 | ₩41,930 | ₩42,044 | ₩41,672 | ₩41,917 | -0.03% | 6.5만 |
|---|
| 2026.09.16 | ₩41,568 | ₩41,756 | ₩41,166 | ₩41,407 | -0.39% | 10.1만 |
|---|
| 2026.09.15 | ₩41,689 | ₩41,689 | ₩41,192 | ₩41,259 | -1.03% | 12.3만 |
|---|
| 2026.09.14 | ₩41,957 | ₩42,118 | ₩41,501 | ₩41,581 | -0.89% | 13.9만 |
|---|
| 2026.09.11 | ₩42,748 | ₩42,940 | ₩42,560 | ₩42,667 | -0.19% | 9.6만 |
|---|
| 2026.09.10 | ₩42,681 | ₩42,869 | ₩42,265 | ₩42,332 | -0.82% | 10.7만 |
|---|
| 2026.09.09 | ₩43,338 | ₩43,539 | ₩42,748 | ₩42,882 | -1.05% | 19.4만 |
|---|
| 2026.09.08 | ₩42,882 | ₩43,713 | ₩42,882 | ₩43,405 | +1.22% | 14.5만 |
|---|
| 2026.09.04 | ₩42,386 | ₩42,815 | ₩42,386 | ₩42,721 | +0.79% | 17.2만 |
|---|
| 2026.09.03 | ₩42,024 | ₩42,574 | ₩41,997 | ₩42,466 | +1.05% | 7.7만 |
|---|
| 2026.09.02 | ₩41,809 | ₩42,024 | ₩41,353 | ₩42,010 | +0.48% | 27.2만 |
|---|
| 2026.09.01 | ₩41,648 | ₩41,903 | ₩41,166 | ₩41,903 | +0.61% | 15.7만 |
|---|
| 2026.08.31 | ₩41,635 | ₩41,796 | ₩41,461 | ₩41,689 | +0.13% | 10.9만 |
|---|
| 2026.08.28 | ₩42,815 | ₩42,815 | ₩41,984 | ₩42,104 | -1.66% | 13.8만 |
|---|
| 2026.08.27 | ₩43,043 | ₩43,043 | ₩42,533 | ₩42,708 | -0.78% | 7.2만 |
|---|
| 2026.08.26 | ₩42,654 | ₩43,143 | ₩42,654 | ₩42,936 | +0.66% | 12.7만 |
|---|
| 2026.08.25 | ₩42,882 | ₩42,905 | ₩42,480 | ₩42,701 | -0.42% | 9.8만 |
|---|
| 2026.08.24 | ₩42,252 | ₩42,600 | ₩42,077 | ₩42,547 | +0.70% | 19.4만 |
|---|
| 2026.08.21 | ₩43,324 | ₩43,351 | ₩42,332 | ₩42,372 | -2.20% | 11.9만 |
|---|
| 2026.08.20 | ₩43,405 | ₩43,626 | ₩43,150 | ₩43,190 | -0.49% | 8.6만 |
|---|
| 2026.08.19 | ₩43,995 | ₩43,995 | ₩43,338 | ₩43,593 | -0.91% | 7.1만 |
|---|
| 2026.08.18 | ₩44,491 | ₩44,518 | ₩43,687 | ₩43,740 | -1.69% | 10.2만 |
|---|
| 2026.08.17 | ₩44,451 | ₩44,569 | ₩44,250 | ₩44,518 | +0.15% | 7.7만 |
|---|
| 2026.08.14 | ₩44,236 | ₩44,585 | ₩44,236 | ₩44,451 | +0.48% | 11.5만 |
|---|
| 2026.08.13 | ₩44,209 | ₩44,558 | ₩44,169 | ₩44,250 | +0.09% | 15.9만 |
|---|
| 2026.08.12 | ₩44,236 | ₩44,330 | ₩44,008 | ₩44,196 | -0.09% | 8.5만 |
|---|
| 2026.08.11 | ₩43,177 | ₩43,727 | ₩43,177 | ₩43,713 | +1.24% | 10.9만 |
|---|
| 2026.08.10 | ₩43,700 | ₩43,727 | ₩43,083 | ₩43,137 | -1.29% | 7.5만 |
|---|
| 2026.08.07 | ₩43,633 | ₩43,834 | ₩43,257 | ₩43,713 | +0.18% | 12.5만 |
|---|
| 2026.08.06 | ₩44,035 | ₩44,156 | ₩43,378 | ₩43,485 | -1.25% | 6.6만 |
|---|
| 2026.08.05 | ₩44,035 | ₩44,129 | ₩43,539 | ₩43,794 | -0.55% | 19.5만 |
|---|
| 2026.08.04 | ₩44,142 | ₩44,317 | ₩43,452 | ₩44,089 | -0.12% | 12.7만 |
|---|
| 2026.08.03 | ₩43,204 | ₩43,948 | ₩43,123 | ₩43,834 | +1.46% | 11.9만 |
|---|
| 2026.07.31 | ₩44,169 | ₩44,169 | ₩43,477 | ₩43,539 | -1.43% | 5.6만 |
|---|
| 2026.07.30 | ₩43,794 | ₩44,142 | ₩43,418 | ₩43,780 | -0.03% | 11만 |
|---|
| 2026.07.29 | ₩43,995 | ₩44,116 | ₩42,815 | ₩42,882 | -2.53% | 8.4만 |
|---|
| 2026.07.28 | ₩44,263 | ₩44,424 | ₩43,821 | ₩43,914 | -0.79% | 6.2만 |
|---|
| 2026.07.27 | ₩45,081 | ₩45,108 | ₩44,209 | ₩44,558 | -1.16% | 4.6만 |
|---|
| 2026.07.24 | ₩45,497 | ₩45,591 | ₩44,853 | ₩45,001 | -1.09% | 7.3만 |
|---|
| 2026.07.23 | ₩44,960 | ₩45,544 | ₩44,853 | ₩45,524 | +1.25% | 6.9만 |
|---|
| 2026.07.22 | ₩44,786 | ₩45,288 | ₩44,652 | ₩45,269 | +1.08% | 6.6만 |
|---|
| 2026.07.21 | ₩44,384 | ₩44,652 | ₩44,223 | ₩44,531 | +0.33% | 7.4만 |
|---|
| 2026.07.20 | ₩44,799 | ₩44,987 | ₩44,101 | ₩44,209 | -1.32% | 9.9만 |
|---|
| 2026.07.17 | ₩44,665 | ₩45,094 | ₩44,411 | ₩44,478 | -0.42% | 6.8만 |
|---|
| 2026.07.16 | ₩44,692 | ₩44,947 | ₩44,344 | ₩44,679 | -0.03% | 6.6만 |
|---|
| 2026.07.15 | ₩45,416 | ₩45,604 | ₩44,766 | ₩44,960 | -1.00% | 11.9만 |
|---|
| 2026.07.14 | ₩45,537 | ₩45,959 | ₩45,162 | ₩45,403 | -0.29% | 7.1만 |
|---|
| 2026.07.13 | ₩45,001 | ₩45,336 | ₩44,987 | ₩45,135 | +0.30% | 6.6만 |
|---|
| 2026.07.10 | ₩45,081 | ₩45,229 | ₩44,907 | ₩45,175 | +0.21% | 7.6만 |
|---|
| 2026.07.09 | ₩45,752 | ₩45,765 | ₩44,987 | ₩45,094 | -1.44% | 11.5만 |
|---|
| 2026.07.08 | ₩45,336 | ₩45,457 | ₩44,665 | ₩45,162 | -0.38% | 5.9만 |
|---|
| 2026.07.07 | ₩45,752 | ₩45,953 | ₩45,309 | ₩45,416 | -0.73% | 10.9만 |
|---|
| 2026.07.06 | ₩45,872 | ₩46,127 | ₩45,537 | ₩45,698 | -0.38% | 10.6만 |
|---|
| 2026.07.02 | ₩45,752 | ₩45,979 | ₩45,336 | ₩45,832 | +0.18% | 9.5만 |
|---|
| 2026.07.01 | ₩46,181 | ₩46,194 | ₩44,786 | ₩45,483 | -1.51% | 24.4만 |
|---|
| 2026.06.30 | ₩46,543 | ₩46,824 | ₩46,301 | ₩46,409 | -0.29% | 14만 |
|---|
| 2026.06.29 | ₩46,677 | ₩46,704 | ₩46,181 | ₩46,596 | -0.17% | 4.8만 |
|---|
| 2026.06.26 | ₩46,704 | ₩46,704 | ₩46,076 | ₩46,395 | -0.66% | 10.6만 |
|---|
| 2026.06.25 | ₩46,932 | ₩47,454 | ₩46,529 | ₩46,932 | 0.00% | 14.8만 |
|---|
| 2026.06.24 | ₩46,449 | ₩46,717 | ₩46,174 | ₩46,610 | +0.35% | 13만 |
|---|
| 2026.06.23 | ₩46,033 | ₩46,610 | ₩45,617 | ₩46,167 | +0.29% | 18.4만 |
|---|
| 2026.06.22 | ₩46,127 | ₩46,717 | ₩46,127 | ₩46,610 | +1.05% | 25.7만 |
|---|
| 2026.06.18 | ₩45,604 | ₩46,181 | ₩45,457 | ₩45,953 | +0.76% | 10.8만 |
|---|
| 2026.06.17 | ₩45,537 | ₩45,778 | ₩45,081 | ₩45,229 | -0.68% | 5.9만 |
|---|
| 2026.06.16 | ₩45,430 | ₩46,167 | ₩45,430 | ₩45,611 | +0.40% | 9.6만 |
|---|
| 2026.06.15 | ₩45,188 | ₩45,564 | ₩44,867 | ₩45,322 | +0.30% | 32.1만 |
|---|
| 2026.06.12 | ₩44,290 | ₩44,927 | ₩44,290 | ₩44,719 | +0.97% | 7.7만 |
|---|
| 2026.06.11 | ₩43,995 | ₩44,913 | ₩43,982 | ₩44,183 | +0.43% | 23.5만 |
|---|
| 2026.06.10 | ₩44,317 | ₩44,344 | ₩43,646 | ₩43,673 | -1.45% | 4.9만 |
|---|
| 2026.06.09 | ₩44,196 | ₩44,478 | ₩43,894 | ₩44,357 | +0.36% | 5.8만 |
|---|
| 2026.06.08 | ₩44,746 | ₩44,880 | ₩43,918 | ₩43,995 | -1.68% | 8.9만 |
|---|
| 2026.06.05 | ₩44,639 | ₩45,042 | ₩44,531 | ₩44,665 | +0.06% | 8.9만 |
|---|
| 2026.06.04 | ₩44,652 | ₩44,980 | ₩44,437 | ₩44,947 | +0.66% | 6만 |
|---|
| 2026.06.03 | ₩45,041 | ₩45,402 | ₩44,692 | ₩44,692 | -0.77% | 6.4만 |
|---|
| 2026.06.02 | ₩44,116 | ₩45,041 | ₩44,008 | ₩44,974 | +1.95% | 14.6만 |
|---|
| 2026.06.01 | ₩44,719 | ₩44,840 | ₩43,901 | ₩43,955 | -1.71% | 12.9만 |
|---|
| 2026.05.29 | ₩45,389 | ₩45,403 | ₩44,893 | ₩45,229 | -0.35% | 11만 |
|---|
| 2026.05.28 | ₩45,765 | ₩46,006 | ₩45,376 | ₩45,443 | -0.70% | 13.7만 |
|---|
| 2026.05.27 | ₩46,207 | ₩46,207 | ₩45,752 | ₩45,966 | -0.52% | 9.5만 |
|---|
| 2026.05.26 | ₩46,248 | ₩46,462 | ₩46,167 | ₩46,261 | +0.03% | 8.7만 |
|---|
| 2026.05.22 | ₩45,819 | ₩45,953 | ₩45,597 | ₩45,899 | +0.18% | 6.4만 |
|---|
| 2026.05.21 | ₩44,934 | ₩45,537 | ₩44,813 | ₩45,483 | +1.22% | 12.2만 |
|---|
| 2026.05.20 | ₩44,799 | ₩45,001 | ₩44,652 | ₩44,786 | -0.03% | 21.3만 |
|---|
| 2026.05.19 | ₩43,888 | ₩44,440 | ₩43,665 | ₩44,303 | +0.95% | 4.7만 |
|---|
| 2026.05.18 | ₩44,773 | ₩44,786 | ₩43,780 | ₩44,129 | -1.44% | 25.3만 |
|---|
| 2026.05.15 | ₩45,041 | ₩45,054 | ₩44,303 | ₩44,357 | -1.52% | 14.6만 |
|---|
| 2026.05.14 | ₩45,483 | ₩45,631 | ₩45,202 | ₩45,631 | +0.32% | 13.3만 |
|---|
| 2026.05.13 | ₩45,457 | ₩45,457 | ₩44,880 | ₩45,336 | -0.27% | 6.3만 |
|---|
| 2026.05.12 | ₩45,617 | ₩45,678 | ₩45,068 | ₩45,537 | -0.18% | 19.8만 |
|---|
| 2026.05.11 | ₩45,269 | ₩45,912 | ₩45,081 | ₩45,671 | +0.89% | 14.8만 |
|---|
| 2026.05.08 | ₩45,564 | ₩45,725 | ₩44,853 | ₩45,041 | -1.15% | 10.9만 |
|---|
| 2026.05.07 | ₩45,966 | ₩46,167 | ₩44,987 | ₩45,041 | -2.01% | 17.5만 |
|---|
| 2026.05.06 | ₩46,851 | ₩46,905 | ₩45,979 | ₩46,140 | -1.52% | 17만 |
|---|
| 2026.05.05 | ₩46,610 | ₩46,889 | ₩46,379 | ₩46,543 | -0.14% | 11.7만 |
|---|
| 2026.05.04 | ₩46,543 | ₩46,811 | ₩46,140 | ₩46,543 | 0.00% | 9.5만 |
|---|
| 2026.05.01 | ₩46,663 | ₩46,918 | ₩46,376 | ₩46,462 | -0.43% | 8만 |
|---|
| 2026.04.30 | ₩45,966 | ₩46,610 | ₩45,819 | ₩46,610 | +1.40% | 24.6만 |
|---|
| 2026.04.29 | ₩45,524 | ₩45,591 | ₩45,029 | ₩45,269 | -0.56% | 7.2만 |
|---|
| 2026.04.28 | ₩45,349 | ₩45,349 | ₩44,960 | ₩45,135 | -0.47% | 8.4만 |
|---|
| 2026.04.27 | ₩45,309 | ₩45,517 | ₩45,162 | ₩45,363 | +0.12% | 11.4만 |
|---|
| 2026.04.24 | ₩45,363 | ₩45,419 | ₩45,054 | ₩45,242 | -0.27% | 8.6만 |
|---|
| 2026.04.23 | ₩44,665 | ₩45,296 | ₩44,585 | ₩45,296 | +1.41% | 10.8만 |
|---|
| 2026.04.22 | ₩44,598 | ₩44,786 | ₩44,055 | ₩44,196 | -0.90% | 6.1만 |
|---|
| 2026.04.21 | ₩44,893 | ₩44,907 | ₩44,022 | ₩44,035 | -1.91% | 11.4만 |
|---|
| 2026.04.20 | ₩44,773 | ₩44,987 | ₩44,598 | ₩44,625 | -0.33% | 6.5만 |
|---|
| 2026.04.17 | ₩44,746 | ₩44,934 | ₩44,384 | ₩44,813 | +0.15% | 9.7만 |
|---|
| 2026.04.16 | ₩44,746 | ₩44,759 | ₩44,370 | ₩44,759 | +0.03% | 13.5만 |
|---|
| 2026.04.15 | ₩45,081 | ₩45,148 | ₩44,597 | ₩44,679 | -0.89% | 8.7만 |
|---|
| 2026.04.14 | ₩44,920 | ₩45,148 | ₩44,401 | ₩45,108 | +0.42% | 14.4만 |
|---|
| 2026.04.13 | ₩44,799 | ₩44,826 | ₩44,263 | ₩44,572 | -0.51% | 9.9만 |
|---|
| 2026.04.10 | ₩44,934 | ₩45,282 | ₩44,786 | ₩44,893 | -0.09% | 8.8만 |
|---|
| 2026.04.09 | ₩44,236 | ₩45,202 | ₩44,163 | ₩44,867 | +1.42% | 7.1만 |
|---|
| 2026.04.08 | ₩44,209 | ₩44,303 | ₩43,874 | ₩44,303 | +0.21% | 12.8만 |
|---|
| 2026.04.07 | ₩43,324 | ₩43,566 | ₩43,231 | ₩43,418 | +0.22% | 9.8만 |
|---|
| 2026.04.06 | ₩43,673 | ₩43,673 | ₩43,284 | ₩43,418 | -0.58% | 33.9만 |
|---|
| 2026.04.02 | ₩43,123 | ₩43,888 | ₩42,989 | ₩43,713 | +1.37% | 8.9만 |
|---|
| 2026.04.01 | ₩43,190 | ₩43,619 | ₩43,150 | ₩43,499 | +0.71% | 11.1만 |
|---|
| 2026.03.31 | ₩42,802 | ₩43,123 | ₩42,413 | ₩43,123 | +0.75% | 18.1만 |
|---|
| 2026.03.30 | ₩43,123 | ₩43,123 | ₩42,439 | ₩42,614 | -1.18% | 11.4만 |
|---|
| 2026.03.27 | ₩42,453 | ₩43,097 | ₩42,409 | ₩42,681 | +0.54% | 6.2만 |
|---|
| 2026.03.26 | ₩42,681 | ₩42,881 | ₩42,332 | ₩42,466 | -0.50% | 10.3만 |
|---|
| 2026.03.25 | ₩43,204 | ₩43,215 | ₩42,855 | ₩42,909 | -0.68% | 9.1만 |
|---|
| 2026.03.24 | ₩41,997 | ₩42,894 | ₩41,997 | ₩42,721 | +1.72% | 12.5만 |
|---|
| 2026.03.23 | ₩42,359 | ₩42,681 | ₩42,144 | ₩42,144 | -0.51% | 4.8만 |
|---|
| 2026.03.20 | ₩43,351 | ₩43,514 | ₩41,702 | ₩41,836 | -3.50% | 23.4만 |
|---|
| 2026.03.19 | ₩43,432 | ₩43,680 | ₩43,003 | ₩43,485 | +0.12% | 10.9만 |
|---|
| 2026.03.18 | ₩43,995 | ₩44,089 | ₩43,619 | ₩43,687 | -0.70% | 42.7만 |
|---|
| 2026.03.17 | ₩44,156 | ₩44,270 | ₩43,995 | ₩44,008 | -0.33% | 6.4만 |
|---|
| 2026.03.16 | ₩44,116 | ₩44,694 | ₩43,821 | ₩44,116 | 0.00% | 6.3만 |
|---|
| 2026.03.13 | ₩43,821 | ₩44,236 | ₩43,593 | ₩43,754 | -0.15% | 4.3만 |
|---|
| 2026.03.12 | ₩43,405 | ₩44,049 | ₩43,338 | ₩43,512 | +0.25% | 12.8만 |
|---|
| 2026.03.11 | ₩43,633 | ₩43,795 | ₩43,365 | ₩43,499 | -0.31% | 5.6만 |
|---|
| 2026.03.10 | ₩43,754 | ₩44,169 | ₩43,425 | ₩43,646 | -0.25% | 13.5만 |
|---|
| 2026.03.09 | ₩43,164 | ₩43,894 | ₩42,657 | ₩43,834 | +1.55% | 10.5만 |
|---|
| 2026.03.06 | ₩43,445 | ₩43,740 | ₩43,190 | ₩43,311 | -0.31% | 11.6만 |
|---|
| 2026.03.05 | ₩43,928 | ₩43,941 | ₩43,392 | ₩43,794 | -0.31% | 10.2만 |
|---|
| 2026.03.04 | ₩44,223 | ₩44,440 | ₩43,794 | ₩44,290 | +0.15% | 6.7만 |
|---|
| 2026.03.03 | ₩43,901 | ₩44,357 | ₩43,123 | ₩44,089 | +0.43% | 15.8만 |
|---|
| 2026.03.02 | ₩44,370 | ₩44,867 | ₩44,370 | ₩44,692 | +0.73% | 12.7만 |
|---|
| 2026.02.27 | ₩44,558 | ₩44,758 | ₩44,397 | ₩44,719 | +0.36% | 5.9만 |
|---|
| 2026.02.26 | ₩44,759 | ₩44,759 | ₩43,935 | ₩44,585 | -0.39% | 11.9만 |
|---|
| 2026.02.25 | ₩44,665 | ₩44,880 | ₩44,189 | ₩44,786 | +0.27% | 9.6만 |
|---|
| 2026.02.24 | ₩44,089 | ₩44,639 | ₩43,847 | ₩44,639 | +1.25% | 7.1만 |
|---|
| 2026.02.23 | ₩43,995 | ₩44,230 | ₩43,760 | ₩44,062 | +0.15% | 9.1만 |
|---|
| 2026.02.20 | ₩44,062 | ₩44,116 | ₩43,459 | ₩43,888 | -0.40% | 10.9만 |
|---|
| 2026.02.19 | ₩43,405 | ₩43,888 | ₩43,365 | ₩43,861 | +1.05% | 6.4만 |
|---|
| 2026.02.18 | ₩44,116 | ₩44,129 | ₩43,186 | ₩43,673 | -1.00% | 8.5만 |
|---|
| 2026.02.17 | ₩44,129 | ₩44,223 | ₩43,834 | ₩43,968 | -0.36% | 10.4만 |
|---|
| 2026.02.13 | ₩43,110 | ₩44,035 | ₩42,922 | ₩43,928 | +1.90% | 10.7만 |
|---|
| 2026.02.12 | ₩43,043 | ₩43,532 | ₩42,962 | ₩43,029 | -0.03% | 23.6만 |
|---|
| 2026.02.11 | ₩42,654 | ₩42,828 | ₩42,225 | ₩42,828 | +0.41% | 18.3만 |
|---|
| 2026.02.10 | ₩42,037 | ₩42,493 | ₩41,809 | ₩42,225 | +0.45% | 10.2만 |
|---|
| 2026.02.09 | ₩41,581 | ₩41,849 | ₩41,380 | ₩41,849 | +0.64% | 13.6만 |
|---|
| 2026.02.06 | ₩41,715 | ₩41,756 | ₩41,192 | ₩41,528 | -0.45% | 11.9만 |
|---|
| 2026.02.05 | ₩41,032 | ₩41,057 | ₩40,710 | ₩40,964 | -0.16% | 21.8만 |
|---|
| 2026.02.04 | ₩41,836 | ₩41,863 | ₩40,797 | ₩41,018 | -1.96% | 10.6만 |
|---|
| 2026.02.03 | ₩40,964 | ₩41,675 | ₩40,964 | ₩41,608 | +1.57% | 18.2만 |
|---|
| 2026.02.02 | ₩41,233 | ₩41,300 | ₩40,733 | ₩40,911 | -0.78% | 13.2만 |
|---|
| 2026.01.30 | ₩41,300 | ₩42,140 | ₩40,750 | ₩41,219 | -0.19% | 7.8만 |
|---|
| 2026.01.29 | ₩41,662 | ₩41,876 | ₩41,166 | ₩41,474 | -0.45% | 18.2만 |
|---|
| 2026.01.28 | ₩41,407 | ₩41,591 | ₩41,310 | ₩41,501 | +0.23% | 13.1만 |
|---|
| 2026.01.27 | ₩40,790 | ₩41,347 | ₩40,562 | ₩41,273 | +1.18% | 9.2만 |
|---|
| 2026.01.26 | ₩40,696 | ₩40,964 | ₩40,629 | ₩40,938 | +0.59% | 28.2만 |
|---|
| 2026.01.23 | ₩40,790 | ₩40,817 | ₩40,342 | ₩40,589 | -0.49% | 6만 |
|---|
| 2026.01.22 | ₩41,259 | ₩41,273 | ₩40,553 | ₩40,750 | -1.23% | 12.1만 |
|---|
| 2026.01.21 | ₩41,099 | ₩41,099 | ₩40,495 | ₩41,018 | -0.20% | 9.3만 |
|---|
| 2026.01.20 | ₩40,777 | ₩41,032 | ₩40,576 | ₩40,723 | -0.13% | 24.7만 |
|---|
| 2026.01.16 | ₩40,884 | ₩41,159 | ₩40,629 | ₩41,072 | +0.46% | 22.2만 |
|---|
| 2026.01.15 | ₩40,710 | ₩41,125 | ₩40,683 | ₩40,924 | +0.53% | 17.8만 |
|---|
| 2026.01.14 | ₩40,147 | ₩40,428 | ₩40,026 | ₩40,334 | +0.47% | 14.7만 |
|---|
| 2026.01.13 | ₩39,905 | ₩40,234 | ₩39,811 | ₩40,173 | +0.67% | 7.9만 |
|---|
| 2026.01.12 | ₩39,664 | ₩39,959 | ₩39,543 | ₩39,905 | +0.61% | 12.2만 |
|---|
| 2026.01.09 | ₩39,677 | ₩39,919 | ₩39,630 | ₩39,751 | +0.19% | 25.7만 |
|---|
| 2026.01.08 | ₩39,248 | ₩39,463 | ₩39,101 | ₩39,195 | -0.14% | 28.4만 |
|---|
| 2026.01.07 | ₩39,999 | ₩39,999 | ₩39,007 | ₩39,168 | -2.08% | 25.4만 |
|---|
| 2026.01.06 | ₩39,557 | ₩39,892 | ₩39,369 | ₩39,892 | +0.85% | 11.8만 |
|---|
| 2026.01.05 | ₩39,852 | ₩39,892 | ₩39,101 | ₩39,543 | -0.77% | 18.9만 |
|---|
| 2026.01.02 | ₩39,208 | ₩39,838 | ₩39,047 | ₩39,717 | +1.30% | 15.9만 |
|---|
| 2025.12.31 | ₩39,288 | ₩39,369 | ₩38,926 | ₩38,967 | -0.82% | 26.2만 |
|---|
| 2025.12.30 | ₩39,315 | ₩39,342 | ₩39,181 | ₩39,195 | -0.31% | 7.8만 |
|---|
| 2025.12.29 | ₩39,409 | ₩39,597 | ₩39,315 | ₩39,436 | +0.07% | 6.3만 |
|---|
| 2025.12.26 | ₩39,516 | ₩39,516 | ₩39,342 | ₩39,503 | -0.03% | 4.3만 |
|---|
| 2025.12.24 | ₩39,355 | ₩39,516 | ₩39,302 | ₩39,503 | +0.37% | 4.1만 |
|---|
| 2025.12.23 | ₩39,208 | ₩39,476 | ₩39,200 | ₩39,396 | +0.48% | 17.5만 |
|---|
| 2025.12.22 | ₩39,034 | ₩39,288 | ₩38,873 | ₩39,221 | +0.48% | 10.4만 |
|---|
| 2025.12.19 | ₩39,221 | ₩39,455 | ₩38,940 | ₩39,060 | -0.41% | 10.8만 |
|---|
| 2025.12.18 | ₩39,262 | ₩39,416 | ₩39,101 | ₩39,288 | +0.07% | 14.9만 |
|---|
| 2025.12.17 | ₩39,382 | ₩39,396 | ₩38,739 | ₩38,873 | -1.29% | 10.8만 |
|---|
| 2025.12.16 | ₩39,369 | ₩39,574 | ₩39,060 | ₩39,275 | -0.24% | 12.5만 |
|---|
| 2025.12.15 | ₩39,490 | ₩39,644 | ₩39,288 | ₩39,543 | +0.14% | 6.5만 |
|---|
| 2025.12.12 | ₩39,691 | ₩39,888 | ₩39,127 | ₩39,302 | -0.98% | 9.3만 |
|---|
| 2025.12.11 | ₩39,422 | ₩39,811 | ₩39,275 | ₩39,811 | +0.99% | 9만 |
|---|
| 2025.12.10 | ₩39,422 | ₩39,490 | ₩39,034 | ₩39,422 | 0.00% | 15.8만 |
|---|
| 2025.12.09 | ₩39,409 | ₩39,734 | ₩39,288 | ₩39,288 | -0.31% | 6.9만 |
|---|
| 2025.12.08 | ₩39,959 | ₩39,959 | ₩39,342 | ₩39,436 | -1.31% | 7.8만 |
|---|
| 2025.12.05 | ₩40,120 | ₩40,120 | ₩39,704 | ₩39,735 | -0.96% | 21.2만 |
|---|
| 2025.12.04 | ₩39,798 | ₩40,185 | ₩39,731 | ₩40,066 | +0.67% | 6.5만 |
|---|
| 2025.12.03 | ₩39,798 | ₩39,986 | ₩39,671 | ₩39,838 | +0.10% | 8.7만 |
|---|
| 2025.12.02 | ₩40,388 | ₩40,415 | ₩39,865 | ₩39,878 | -1.26% | 8.5만 |
|---|
| 2025.12.01 | ₩40,871 | ₩40,911 | ₩40,080 | ₩40,147 | -1.77% | 15.5만 |
|---|
| 2025.11.28 | ₩40,871 | ₩41,072 | ₩40,763 | ₩41,072 | +0.49% | 3.5만 |
|---|
| 2025.11.26 | ₩40,415 | ₩40,861 | ₩40,361 | ₩40,696 | +0.70% | 13.7만 |
|---|
| 2025.11.25 | ₩40,187 | ₩40,395 | ₩39,785 | ₩40,106 | -0.20% | 14.7만 |
|---|
| 2025.11.24 | ₩39,825 | ₩40,187 | ₩39,503 | ₩40,106 | +0.71% | 20.8만 |
|---|
| 2025.11.21 | ₩39,664 | ₩39,779 | ₩39,224 | ₩39,691 | +0.07% | 7.6만 |
|---|
| 2025.11.20 | ₩40,643 | ₩40,710 | ₩39,176 | ₩39,543 | -2.71% | 14.1만 |
|---|
| 2025.11.19 | ₩40,294 | ₩40,452 | ₩39,952 | ₩40,026 | -0.67% | 19.3만 |
|---|
| 2025.11.18 | ₩40,415 | ₩40,608 | ₩40,214 | ₩40,342 | -0.18% | 6.7만 |
|---|
| 2025.11.17 | ₩40,388 | ₩40,610 | ₩40,173 | ₩40,349 | -0.10% | 35.1만 |
|---|
| 2025.11.14 | ₩39,972 | ₩40,549 | ₩39,838 | ₩40,251 | +0.70% | 50.3만 |
|---|
| 2025.11.13 | ₩41,032 | ₩41,032 | ₩40,140 | ₩40,156 | -2.13% | 10.2만 |
|---|
| 2025.11.12 | ₩41,032 | ₩41,233 | ₩40,844 | ₩41,062 | +0.08% | 24.7만 |
|---|
| 2025.11.11 | ₩41,219 | ₩41,273 | ₩40,826 | ₩41,002 | -0.53% | 10.8만 |
|---|
| 2025.11.10 | ₩41,420 | ₩41,487 | ₩40,884 | ₩41,246 | -0.42% | 13.8만 |
|---|
| 2025.11.07 | ₩40,495 | ₩41,099 | ₩40,376 | ₩41,099 | +1.49% | 6.9만 |
|---|
| 2025.11.06 | ₩40,985 | ₩41,139 | ₩40,656 | ₩40,708 | -0.67% | 7.7만 |
|---|
| 2025.11.05 | ₩40,857 | ₩41,219 | ₩40,783 | ₩40,989 | +0.32% | 7.5만 |
|---|
| 2025.11.04 | ₩40,938 | ₩40,938 | ₩40,589 | ₩40,723 | -0.52% | 12.4만 |
|---|
| 2025.11.03 | ₩41,206 | ₩41,782 | ₩40,683 | ₩41,179 | -0.07% | 27.3만 |
|---|
| 2025.10.31 | ₩41,273 | ₩41,474 | ₩40,737 | ₩41,099 | -0.42% | 27.1만 |
|---|
| 2025.10.30 | ₩41,273 | ₩41,749 | ₩41,085 | ₩41,206 | -0.16% | 8.1만 |
|---|
| 2025.10.29 | ₩40,964 | ₩41,608 | ₩40,964 | ₩41,353 | +0.95% | 5.3만 |
|---|
| 2025.10.28 | ₩41,327 | ₩41,394 | ₩40,562 | ₩41,072 | -0.62% | 9.2만 |
|---|
| 2025.10.27 | ₩41,327 | ₩41,407 | ₩40,871 | ₩41,407 | +0.19% | 13만 |
|---|
| 2025.10.24 | ₩40,924 | ₩41,394 | ₩40,924 | ₩41,259 | +0.82% | 5.7만 |
|---|
| 2025.10.23 | ₩40,374 | ₩40,763 | ₩40,187 | ₩40,589 | +0.53% | 5.8만 |
|---|
| 2025.10.22 | ₩40,696 | ₩40,857 | ₩39,571 | ₩40,240 | -1.12% | 10.8만 |
|---|
| 2025.10.21 | ₩41,206 | ₩41,327 | ₩40,562 | ₩40,737 | -1.14% | 8.4만 |
|---|
| 2025.10.20 | ₩41,554 | ₩41,655 | ₩41,152 | ₩41,246 | -0.74% | 7.2만 |
|---|
| 2025.10.17 | ₩41,474 | ₩41,501 | ₩40,905 | ₩41,219 | -0.61% | 10.4만 |
|---|
| 2025.10.16 | ₩42,158 | ₩42,265 | ₩41,380 | ₩41,434 | -1.72% | 10.9만 |
|---|
| 2025.10.15 | ₩41,729 | ₩42,158 | ₩41,426 | ₩41,903 | +0.42% | 20.9만 |
|---|
| 2025.10.14 | ₩40,844 | ₩41,487 | ₩40,598 | ₩41,367 | +1.28% | 7.7만 |
|---|
| 2025.10.13 | ₩40,415 | ₩41,205 | ₩40,106 | ₩40,951 | +1.33% | 11.2만 |
|---|
| 2025.10.10 | ₩40,643 | ₩40,946 | ₩40,039 | ₩40,061 | -1.43% | 6.3만 |
|---|