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 | ₩41,894 | ₩42,285 | ₩41,868 | ₩42,242 | +0.83% | 10.4만 |
| 2026.10.08 | ₩42,162 | ₩42,215 | ₩41,453 | ₩41,921 | -0.57% | 12.4만 |
| 2026.10.07 | ₩42,028 | ₩42,336 | ₩41,908 | ₩42,269 | +0.57% | 40만 |
| 2026.10.06 | ₩41,747 | ₩42,576 | ₩41,747 | ₩42,483 | +1.76% | 12.7만 |
| 2026.10.05 | ₩41,253 | ₩41,587 | ₩40,878 | ₩41,346 | +0.23% | 9.4만 |
| 2026.10.02 | ₩41,453 | ₩41,841 | ₩41,279 | ₩41,406 | -0.11% | 12.5만 |
| 2026.10.01 | ₩40,865 | ₩41,119 | ₩40,514 | ₩41,063 | +0.48% | 5.9만 |
| 2026.09.30 | ₩41,346 | ₩41,386 | ₩40,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,718 |
| -1.52% |
| 17.8만 |
| 2026.09.29 | ₩40,490 | ₩41,207 | ₩40,490 | ₩41,159 | +1.65% | 10.3만 |
|---|
| 2026.09.28 | ₩40,798 | ₩40,798 | ₩40,169 | ₩40,504 | -0.72% | 13.1만 |
|---|
| 2026.09.25 | ₩40,718 | ₩41,092 | ₩40,611 | ₩40,972 | +0.62% | 17만 |
|---|
| 2026.09.24 | ₩40,651 | ₩40,851 | ₩40,437 | ₩40,638 | -0.03% | 41만 |
|---|
| 2026.09.23 | ₩41,453 | ₩41,493 | ₩40,918 | ₩40,941 | -1.24% | 8.7만 |
|---|
| 2026.09.22 | ₩41,480 | ₩41,814 | ₩41,467 | ₩41,572 | +0.22% | 9.9만 |
|---|
| 2026.09.21 | ₩41,600 | ₩41,774 | ₩41,293 | ₩41,547 | -0.13% | 13.8만 |
|---|
| 2026.09.18 | ₩41,788 | ₩41,788 | ₩41,333 | ₩41,414 | -0.89% | 9.3만 |
|---|
| 2026.09.17 | ₩41,814 | ₩41,928 | ₩41,558 | ₩41,801 | -0.03% | 6.5만 |
|---|
| 2026.09.16 | ₩41,453 | ₩41,640 | ₩41,052 | ₩41,293 | -0.39% | 10.1만 |
|---|
| 2026.09.15 | ₩41,574 | ₩41,574 | ₩41,079 | ₩41,146 | -1.03% | 12.3만 |
|---|
| 2026.09.14 | ₩41,841 | ₩42,001 | ₩41,386 | ₩41,467 | -0.89% | 13.9만 |
|---|
| 2026.09.11 | ₩42,630 | ₩42,821 | ₩42,443 | ₩42,550 | -0.19% | 9.6만 |
|---|
| 2026.09.10 | ₩42,563 | ₩42,750 | ₩42,149 | ₩42,215 | -0.82% | 10.7만 |
|---|
| 2026.09.09 | ₩43,218 | ₩43,419 | ₩42,630 | ₩42,764 | -1.05% | 19.4만 |
|---|
| 2026.09.08 | ₩42,764 | ₩43,593 | ₩42,764 | ₩43,285 | +1.22% | 14.5만 |
|---|
| 2026.09.04 | ₩42,269 | ₩42,697 | ₩42,269 | ₩42,603 | +0.79% | 17.2만 |
|---|
| 2026.09.03 | ₩41,908 | ₩42,456 | ₩41,881 | ₩42,349 | +1.05% | 7.7만 |
|---|
| 2026.09.02 | ₩41,694 | ₩41,908 | ₩41,239 | ₩41,894 | +0.48% | 27.2만 |
|---|
| 2026.09.01 | ₩41,533 | ₩41,788 | ₩41,052 | ₩41,788 | +0.61% | 15.7만 |
|---|
| 2026.08.31 | ₩41,520 | ₩41,681 | ₩41,346 | ₩41,574 | +0.13% | 10.9만 |
|---|
| 2026.08.28 | ₩42,697 | ₩42,697 | ₩41,868 | ₩41,988 | -1.66% | 13.8만 |
|---|
| 2026.08.27 | ₩42,924 | ₩42,924 | ₩42,416 | ₩42,590 | -0.78% | 7.2만 |
|---|
| 2026.08.26 | ₩42,536 | ₩43,024 | ₩42,536 | ₩42,817 | +0.66% | 12.7만 |
|---|
| 2026.08.25 | ₩42,764 | ₩42,786 | ₩42,362 | ₩42,583 | -0.42% | 9.8만 |
|---|
| 2026.08.24 | ₩42,135 | ₩42,483 | ₩41,961 | ₩42,429 | +0.70% | 19.4만 |
|---|
| 2026.08.21 | ₩43,205 | ₩43,232 | ₩42,215 | ₩42,256 | -2.20% | 11.9만 |
|---|
| 2026.08.20 | ₩43,285 | ₩43,506 | ₩43,031 | ₩43,071 | -0.49% | 8.6만 |
|---|
| 2026.08.19 | ₩43,874 | ₩43,874 | ₩43,218 | ₩43,472 | -0.91% | 7.1만 |
|---|
| 2026.08.18 | ₩44,368 | ₩44,395 | ₩43,566 | ₩43,619 | -1.69% | 10.2만 |
|---|
| 2026.08.17 | ₩44,328 | ₩44,446 | ₩44,128 | ₩44,395 | +0.15% | 7.7만 |
|---|
| 2026.08.14 | ₩44,114 | ₩44,462 | ₩44,114 | ₩44,328 | +0.48% | 11.5만 |
|---|
| 2026.08.13 | ₩44,087 | ₩44,435 | ₩44,047 | ₩44,128 | +0.09% | 15.9만 |
|---|
| 2026.08.12 | ₩44,114 | ₩44,208 | ₩43,887 | ₩44,074 | -0.09% | 8.5만 |
|---|
| 2026.08.11 | ₩43,058 | ₩43,606 | ₩43,058 | ₩43,593 | +1.24% | 10.9만 |
|---|
| 2026.08.10 | ₩43,579 | ₩43,606 | ₩42,964 | ₩43,018 | -1.29% | 7.5만 |
|---|
| 2026.08.07 | ₩43,512 | ₩43,713 | ₩43,138 | ₩43,593 | +0.18% | 12.5만 |
|---|
| 2026.08.06 | ₩43,914 | ₩44,034 | ₩43,258 | ₩43,365 | -1.25% | 6.6만 |
|---|
| 2026.08.05 | ₩43,914 | ₩44,007 | ₩43,419 | ₩43,673 | -0.55% | 19.5만 |
|---|
| 2026.08.04 | ₩44,021 | ₩44,194 | ₩43,332 | ₩43,967 | -0.12% | 12.7만 |
|---|
| 2026.08.03 | ₩43,085 | ₩43,827 | ₩43,004 | ₩43,713 | +1.46% | 11.9만 |
|---|
| 2026.07.31 | ₩44,047 | ₩44,047 | ₩43,357 | ₩43,419 | -1.43% | 5.6만 |
|---|
| 2026.07.30 | ₩43,673 | ₩44,021 | ₩43,299 | ₩43,660 | -0.03% | 11만 |
|---|
| 2026.07.29 | ₩43,874 | ₩43,994 | ₩42,697 | ₩42,764 | -2.53% | 8.4만 |
|---|
| 2026.07.28 | ₩44,141 | ₩44,301 | ₩43,700 | ₩43,793 | -0.79% | 6.2만 |
|---|
| 2026.07.27 | ₩44,957 | ₩44,983 | ₩44,087 | ₩44,435 | -1.16% | 4.6만 |
|---|
| 2026.07.24 | ₩45,371 | ₩45,465 | ₩44,729 | ₩44,876 | -1.09% | 7.3만 |
|---|
| 2026.07.23 | ₩44,836 | ₩45,418 | ₩44,729 | ₩45,398 | +1.25% | 6.9만 |
|---|
| 2026.07.22 | ₩44,662 | ₩45,163 | ₩44,529 | ₩45,144 | +1.08% | 6.6만 |
|---|
| 2026.07.21 | ₩44,261 | ₩44,529 | ₩44,101 | ₩44,408 | +0.33% | 7.4만 |
|---|
| 2026.07.20 | ₩44,676 | ₩44,863 | ₩43,979 | ₩44,087 | -1.32% | 9.9만 |
|---|
| 2026.07.17 | ₩44,542 | ₩44,970 | ₩44,288 | ₩44,355 | -0.42% | 6.8만 |
|---|
| 2026.07.16 | ₩44,569 | ₩44,823 | ₩44,221 | ₩44,556 | -0.03% | 6.6만 |
|---|
| 2026.07.15 | ₩45,291 | ₩45,478 | ₩44,642 | ₩44,836 | -1.00% | 11.9만 |
|---|
| 2026.07.14 | ₩45,411 | ₩45,833 | ₩45,037 | ₩45,278 | -0.29% | 7.1만 |
|---|
| 2026.07.13 | ₩44,876 | ₩45,211 | ₩44,863 | ₩45,010 | +0.30% | 6.6만 |
|---|
| 2026.07.10 | ₩44,957 | ₩45,104 | ₩44,783 | ₩45,050 | +0.21% | 7.6만 |
|---|
| 2026.07.09 | ₩45,625 | ₩45,639 | ₩44,863 | ₩44,970 | -1.44% | 11.5만 |
|---|
| 2026.07.08 | ₩45,211 | ₩45,331 | ₩44,542 | ₩45,037 | -0.38% | 5.9만 |
|---|
| 2026.07.07 | ₩45,625 | ₩45,826 | ₩45,184 | ₩45,291 | -0.73% | 10.9만 |
|---|
| 2026.07.06 | ₩45,746 | ₩46,000 | ₩45,411 | ₩45,572 | -0.38% | 10.6만 |
|---|
| 2026.07.02 | ₩45,625 | ₩45,853 | ₩45,211 | ₩45,705 | +0.18% | 9.5만 |
|---|
| 2026.07.01 | ₩46,053 | ₩46,067 | ₩44,662 | ₩45,358 | -1.51% | 24.4만 |
|---|
| 2026.06.30 | ₩46,414 | ₩46,695 | ₩46,174 | ₩46,280 | -0.29% | 14만 |
|---|
| 2026.06.29 | ₩46,548 | ₩46,575 | ₩46,053 | ₩46,468 | -0.17% | 4.8만 |
|---|
| 2026.06.26 | ₩46,575 | ₩46,575 | ₩45,949 | ₩46,267 | -0.66% | 10.6만 |
|---|
| 2026.06.25 | ₩46,802 | ₩47,324 | ₩46,401 | ₩46,802 | 0.00% | 14.8만 |
|---|
| 2026.06.24 | ₩46,321 | ₩46,588 | ₩46,046 | ₩46,481 | +0.35% | 13만 |
|---|
| 2026.06.23 | ₩45,906 | ₩46,481 | ₩45,492 | ₩46,040 | +0.29% | 18.4만 |
|---|
| 2026.06.22 | ₩46,000 | ₩46,588 | ₩46,000 | ₩46,481 | +1.05% | 25.7만 |
|---|
| 2026.06.18 | ₩45,478 | ₩46,053 | ₩45,331 | ₩45,826 | +0.76% | 10.8만 |
|---|
| 2026.06.17 | ₩45,411 | ₩45,652 | ₩44,957 | ₩45,104 | -0.68% | 5.9만 |
|---|
| 2026.06.16 | ₩45,304 | ₩46,040 | ₩45,304 | ₩45,485 | +0.40% | 9.6만 |
|---|
| 2026.06.15 | ₩45,064 | ₩45,438 | ₩44,743 | ₩45,197 | +0.30% | 32.1만 |
|---|
| 2026.06.12 | ₩44,168 | ₩44,803 | ₩44,168 | ₩44,596 | +0.97% | 7.7만 |
|---|
| 2026.06.11 | ₩43,874 | ₩44,790 | ₩43,860 | ₩44,061 | +0.43% | 23.5만 |
|---|
| 2026.06.10 | ₩44,194 | ₩44,221 | ₩43,526 | ₩43,553 | -1.45% | 4.9만 |
|---|
| 2026.06.09 | ₩44,074 | ₩44,355 | ₩43,773 | ₩44,235 | +0.36% | 5.8만 |
|---|
| 2026.06.08 | ₩44,622 | ₩44,756 | ₩43,797 | ₩43,874 | -1.68% | 8.9만 |
|---|
| 2026.06.05 | ₩44,515 | ₩44,918 | ₩44,408 | ₩44,542 | +0.06% | 8.9만 |
|---|
| 2026.06.04 | ₩44,529 | ₩44,856 | ₩44,315 | ₩44,823 | +0.66% | 6만 |
|---|
| 2026.06.03 | ₩44,917 | ₩45,276 | ₩44,569 | ₩44,569 | -0.77% | 6.4만 |
|---|
| 2026.06.02 | ₩43,994 | ₩44,917 | ₩43,887 | ₩44,850 | +1.95% | 14.6만 |
|---|
| 2026.06.01 | ₩44,596 | ₩44,716 | ₩43,780 | ₩43,833 | -1.71% | 12.9만 |
|---|
| 2026.05.29 | ₩45,264 | ₩45,278 | ₩44,769 | ₩45,104 | -0.35% | 11만 |
|---|
| 2026.05.28 | ₩45,639 | ₩45,879 | ₩45,251 | ₩45,318 | -0.70% | 13.7만 |
|---|
| 2026.05.27 | ₩46,080 | ₩46,080 | ₩45,625 | ₩45,839 | -0.52% | 9.5만 |
|---|
| 2026.05.26 | ₩46,120 | ₩46,334 | ₩46,040 | ₩46,133 | +0.03% | 8.7만 |
|---|
| 2026.05.22 | ₩45,692 | ₩45,826 | ₩45,471 | ₩45,772 | +0.18% | 6.4만 |
|---|
| 2026.05.21 | ₩44,810 | ₩45,411 | ₩44,689 | ₩45,358 | +1.22% | 12.2만 |
|---|
| 2026.05.20 | ₩44,676 | ₩44,876 | ₩44,529 | ₩44,662 | -0.03% | 21.3만 |
|---|
| 2026.05.19 | ₩43,767 | ₩44,317 | ₩43,545 | ₩44,181 | +0.95% | 4.7만 |
|---|
| 2026.05.18 | ₩44,649 | ₩44,662 | ₩43,660 | ₩44,007 | -1.44% | 25.3만 |
|---|
| 2026.05.15 | ₩44,917 | ₩44,930 | ₩44,181 | ₩44,235 | -1.52% | 14.6만 |
|---|
| 2026.05.14 | ₩45,358 | ₩45,505 | ₩45,077 | ₩45,505 | +0.32% | 13.3만 |
|---|
| 2026.05.13 | ₩45,331 | ₩45,331 | ₩44,756 | ₩45,211 | -0.27% | 6.3만 |
|---|
| 2026.05.12 | ₩45,492 | ₩45,552 | ₩44,943 | ₩45,411 | -0.18% | 19.8만 |
|---|
| 2026.05.11 | ₩45,144 | ₩45,786 | ₩44,957 | ₩45,545 | +0.89% | 14.8만 |
|---|
| 2026.05.08 | ₩45,438 | ₩45,599 | ₩44,729 | ₩44,917 | -1.15% | 10.9만 |
|---|
| 2026.05.07 | ₩45,839 | ₩46,040 | ₩44,863 | ₩44,917 | -2.01% | 17.5만 |
|---|
| 2026.05.06 | ₩46,722 | ₩46,775 | ₩45,853 | ₩46,013 | -1.52% | 17만 |
|---|
| 2026.05.05 | ₩46,481 | ₩46,759 | ₩46,251 | ₩46,414 | -0.14% | 11.7만 |
|---|
| 2026.05.04 | ₩46,414 | ₩46,682 | ₩46,013 | ₩46,414 | 0.00% | 9.5만 |
|---|
| 2026.05.01 | ₩46,535 | ₩46,789 | ₩46,248 | ₩46,334 | -0.43% | 8만 |
|---|
| 2026.04.30 | ₩45,839 | ₩46,481 | ₩45,692 | ₩46,481 | +1.40% | 24.6만 |
|---|
| 2026.04.29 | ₩45,398 | ₩45,465 | ₩44,905 | ₩45,144 | -0.56% | 7.2만 |
|---|
| 2026.04.28 | ₩45,224 | ₩45,224 | ₩44,836 | ₩45,010 | -0.47% | 8.4만 |
|---|
| 2026.04.27 | ₩45,184 | ₩45,391 | ₩45,037 | ₩45,237 | +0.12% | 11.4만 |
|---|
| 2026.04.24 | ₩45,237 | ₩45,294 | ₩44,930 | ₩45,117 | -0.27% | 8.6만 |
|---|
| 2026.04.23 | ₩44,542 | ₩45,171 | ₩44,462 | ₩45,171 | +1.41% | 10.8만 |
|---|
| 2026.04.22 | ₩44,475 | ₩44,662 | ₩43,934 | ₩44,074 | -0.90% | 6.1만 |
|---|
| 2026.04.21 | ₩44,769 | ₩44,783 | ₩43,900 | ₩43,914 | -1.91% | 11.4만 |
|---|
| 2026.04.20 | ₩44,649 | ₩44,863 | ₩44,475 | ₩44,502 | -0.33% | 6.5만 |
|---|
| 2026.04.17 | ₩44,622 | ₩44,810 | ₩44,261 | ₩44,689 | +0.15% | 9.7만 |
|---|
| 2026.04.16 | ₩44,622 | ₩44,636 | ₩44,248 | ₩44,636 | +0.03% | 13.5만 |
|---|
| 2026.04.15 | ₩44,957 | ₩45,024 | ₩44,474 | ₩44,556 | -0.89% | 8.7만 |
|---|
| 2026.04.14 | ₩44,796 | ₩45,024 | ₩44,279 | ₩44,983 | +0.42% | 14.4만 |
|---|
| 2026.04.13 | ₩44,676 | ₩44,703 | ₩44,141 | ₩44,449 | -0.51% | 9.9만 |
|---|
| 2026.04.10 | ₩44,810 | ₩45,157 | ₩44,662 | ₩44,769 | -0.09% | 8.8만 |
|---|
| 2026.04.09 | ₩44,114 | ₩45,077 | ₩44,041 | ₩44,743 | +1.42% | 7.1만 |
|---|
| 2026.04.08 | ₩44,087 | ₩44,181 | ₩43,753 | ₩44,181 | +0.21% | 12.8만 |
|---|
| 2026.04.07 | ₩43,205 | ₩43,446 | ₩43,111 | ₩43,299 | +0.22% | 9.8만 |
|---|
| 2026.04.06 | ₩43,553 | ₩43,553 | ₩43,165 | ₩43,299 | -0.58% | 33.9만 |
|---|
| 2026.04.02 | ₩43,004 | ₩43,767 | ₩42,871 | ₩43,593 | +1.37% | 8.9만 |
|---|
| 2026.04.01 | ₩43,071 | ₩43,499 | ₩43,031 | ₩43,379 | +0.71% | 11.1만 |
|---|
| 2026.03.31 | ₩42,683 | ₩43,004 | ₩42,296 | ₩43,004 | +0.75% | 18.1만 |
|---|
| 2026.03.30 | ₩43,004 | ₩43,004 | ₩42,322 | ₩42,496 | -1.18% | 11.4만 |
|---|
| 2026.03.27 | ₩42,336 | ₩42,978 | ₩42,292 | ₩42,563 | +0.54% | 6.2만 |
|---|
| 2026.03.26 | ₩42,563 | ₩42,762 | ₩42,215 | ₩42,349 | -0.50% | 10.3만 |
|---|
| 2026.03.25 | ₩43,085 | ₩43,095 | ₩42,737 | ₩42,790 | -0.68% | 9.1만 |
|---|
| 2026.03.24 | ₩41,881 | ₩42,776 | ₩41,881 | ₩42,603 | +1.72% | 12.5만 |
|---|
| 2026.03.23 | ₩42,242 | ₩42,563 | ₩42,028 | ₩42,028 | -0.51% | 4.8만 |
|---|
| 2026.03.20 | ₩43,232 | ₩43,393 | ₩41,587 | ₩41,721 | -3.50% | 23.4만 |
|---|
| 2026.03.19 | ₩43,312 | ₩43,559 | ₩42,884 | ₩43,365 | +0.12% | 10.9만 |
|---|
| 2026.03.18 | ₩43,874 | ₩43,967 | ₩43,499 | ₩43,566 | -0.70% | 42.7만 |
|---|
| 2026.03.17 | ₩44,034 | ₩44,148 | ₩43,874 | ₩43,887 | -0.33% | 6.4만 |
|---|
| 2026.03.16 | ₩43,994 | ₩44,570 | ₩43,700 | ₩43,994 | 0.00% | 6.3만 |
|---|
| 2026.03.13 | ₩43,700 | ₩44,114 | ₩43,472 | ₩43,633 | -0.15% | 4.3만 |
|---|
| 2026.03.12 | ₩43,285 | ₩43,927 | ₩43,218 | ₩43,392 | +0.25% | 12.8만 |
|---|
| 2026.03.11 | ₩43,512 | ₩43,674 | ₩43,245 | ₩43,379 | -0.31% | 5.6만 |
|---|
| 2026.03.10 | ₩43,633 | ₩44,047 | ₩43,305 | ₩43,526 | -0.25% | 13.5만 |
|---|
| 2026.03.09 | ₩43,044 | ₩43,773 | ₩42,539 | ₩43,713 | +1.55% | 10.5만 |
|---|
| 2026.03.06 | ₩43,325 | ₩43,619 | ₩43,071 | ₩43,192 | -0.31% | 11.6만 |
|---|
| 2026.03.05 | ₩43,807 | ₩43,820 | ₩43,272 | ₩43,673 | -0.31% | 10.2만 |
|---|
| 2026.03.04 | ₩44,101 | ₩44,317 | ₩43,673 | ₩44,168 | +0.15% | 6.7만 |
|---|
| 2026.03.03 | ₩43,780 | ₩44,235 | ₩43,004 | ₩43,967 | +0.43% | 15.8만 |
|---|
| 2026.03.02 | ₩44,248 | ₩44,743 | ₩44,248 | ₩44,569 | +0.73% | 12.7만 |
|---|
| 2026.02.27 | ₩44,435 | ₩44,634 | ₩44,275 | ₩44,596 | +0.36% | 5.9만 |
|---|
| 2026.02.26 | ₩44,636 | ₩44,636 | ₩43,813 | ₩44,462 | -0.39% | 11.9만 |
|---|
| 2026.02.25 | ₩44,542 | ₩44,756 | ₩44,067 | ₩44,662 | +0.27% | 9.6만 |
|---|
| 2026.02.24 | ₩43,967 | ₩44,515 | ₩43,726 | ₩44,515 | +1.25% | 7.1만 |
|---|
| 2026.02.23 | ₩43,874 | ₩44,108 | ₩43,640 | ₩43,940 | +0.15% | 9.1만 |
|---|
| 2026.02.20 | ₩43,940 | ₩43,994 | ₩43,339 | ₩43,767 | -0.40% | 10.9만 |
|---|
| 2026.02.19 | ₩43,285 | ₩43,767 | ₩43,245 | ₩43,740 | +1.05% | 6.4만 |
|---|
| 2026.02.18 | ₩43,994 | ₩44,007 | ₩43,067 | ₩43,553 | -1.00% | 8.5만 |
|---|
| 2026.02.17 | ₩44,007 | ₩44,101 | ₩43,713 | ₩43,847 | -0.36% | 10.4만 |
|---|
| 2026.02.13 | ₩42,991 | ₩43,914 | ₩42,804 | ₩43,807 | +1.90% | 10.7만 |
|---|
| 2026.02.12 | ₩42,924 | ₩43,412 | ₩42,844 | ₩42,911 | -0.03% | 23.6만 |
|---|
| 2026.02.11 | ₩42,536 | ₩42,710 | ₩42,108 | ₩42,710 | +0.41% | 18.3만 |
|---|
| 2026.02.10 | ₩41,921 | ₩42,376 | ₩41,694 | ₩42,108 | +0.45% | 10.2만 |
|---|
| 2026.02.09 | ₩41,467 | ₩41,734 | ₩41,266 | ₩41,734 | +0.64% | 13.6만 |
|---|
| 2026.02.06 | ₩41,600 | ₩41,640 | ₩41,079 | ₩41,413 | -0.45% | 11.9만 |
|---|
| 2026.02.05 | ₩40,918 | ₩40,944 | ₩40,597 | ₩40,851 | -0.16% | 21.8만 |
|---|
| 2026.02.04 | ₩41,721 | ₩41,747 | ₩40,684 | ₩40,905 | -1.96% | 10.6만 |
|---|
| 2026.02.03 | ₩40,851 | ₩41,560 | ₩40,851 | ₩41,493 | +1.57% | 18.2만 |
|---|
| 2026.02.02 | ₩41,119 | ₩41,186 | ₩40,620 | ₩40,798 | -0.78% | 13.2만 |
|---|
| 2026.01.30 | ₩41,186 | ₩42,024 | ₩40,638 | ₩41,106 | -0.19% | 7.8만 |
|---|
| 2026.01.29 | ₩41,547 | ₩41,761 | ₩41,052 | ₩41,360 | -0.45% | 18.2만 |
|---|
| 2026.01.28 | ₩41,293 | ₩41,476 | ₩41,196 | ₩41,386 | +0.23% | 13.1만 |
|---|
| 2026.01.27 | ₩40,678 | ₩41,233 | ₩40,450 | ₩41,159 | +1.18% | 9.2만 |
|---|
| 2026.01.26 | ₩40,584 | ₩40,851 | ₩40,517 | ₩40,825 | +0.59% | 28.2만 |
|---|
| 2026.01.23 | ₩40,678 | ₩40,704 | ₩40,231 | ₩40,477 | -0.49% | 6만 |
|---|
| 2026.01.22 | ₩41,146 | ₩41,159 | ₩40,441 | ₩40,638 | -1.23% | 12.1만 |
|---|
| 2026.01.21 | ₩40,985 | ₩40,985 | ₩40,383 | ₩40,905 | -0.20% | 9.3만 |
|---|
| 2026.01.20 | ₩40,664 | ₩40,918 | ₩40,464 | ₩40,611 | -0.13% | 24.7만 |
|---|
| 2026.01.16 | ₩40,771 | ₩41,045 | ₩40,517 | ₩40,958 | +0.46% | 22.2만 |
|---|
| 2026.01.15 | ₩40,597 | ₩41,012 | ₩40,571 | ₩40,811 | +0.53% | 17.8만 |
|---|
| 2026.01.14 | ₩40,036 | ₩40,317 | ₩39,915 | ₩40,223 | +0.47% | 14.7만 |
|---|
| 2026.01.13 | ₩39,795 | ₩40,123 | ₩39,701 | ₩40,063 | +0.67% | 7.9만 |
|---|
| 2026.01.12 | ₩39,554 | ₩39,849 | ₩39,434 | ₩39,795 | +0.61% | 12.2만 |
|---|
| 2026.01.09 | ₩39,568 | ₩39,808 | ₩39,521 | ₩39,641 | +0.19% | 25.7만 |
|---|
| 2026.01.08 | ₩39,140 | ₩39,354 | ₩38,993 | ₩39,086 | -0.14% | 28.4만 |
|---|
| 2026.01.07 | ₩39,889 | ₩39,889 | ₩38,899 | ₩39,060 | -2.08% | 25.4만 |
|---|
| 2026.01.06 | ₩39,447 | ₩39,782 | ₩39,260 | ₩39,782 | +0.85% | 11.8만 |
|---|
| 2026.01.05 | ₩39,742 | ₩39,782 | ₩38,993 | ₩39,434 | -0.77% | 18.9만 |
|---|
| 2026.01.02 | ₩39,100 | ₩39,728 | ₩38,939 | ₩39,608 | +1.30% | 15.9만 |
|---|
| 2025.12.31 | ₩39,180 | ₩39,260 | ₩38,819 | ₩38,859 | -0.82% | 26.2만 |
|---|
| 2025.12.30 | ₩39,207 | ₩39,233 | ₩39,073 | ₩39,086 | -0.31% | 7.8만 |
|---|
| 2025.12.29 | ₩39,300 | ₩39,488 | ₩39,207 | ₩39,327 | +0.07% | 6.3만 |
|---|
| 2025.12.26 | ₩39,407 | ₩39,407 | ₩39,233 | ₩39,394 | -0.03% | 4.3만 |
|---|
| 2025.12.24 | ₩39,247 | ₩39,407 | ₩39,193 | ₩39,394 | +0.37% | 4.1만 |
|---|
| 2025.12.23 | ₩39,100 | ₩39,367 | ₩39,092 | ₩39,287 | +0.48% | 17.5만 |
|---|
| 2025.12.22 | ₩38,926 | ₩39,180 | ₩38,765 | ₩39,113 | +0.48% | 10.4만 |
|---|
| 2025.12.19 | ₩39,113 | ₩39,346 | ₩38,832 | ₩38,953 | -0.41% | 10.8만 |
|---|
| 2025.12.18 | ₩39,153 | ₩39,307 | ₩38,993 | ₩39,180 | +0.07% | 14.9만 |
|---|
| 2025.12.17 | ₩39,274 | ₩39,287 | ₩38,632 | ₩38,765 | -1.29% | 10.8만 |
|---|
| 2025.12.16 | ₩39,260 | ₩39,465 | ₩38,953 | ₩39,167 | -0.24% | 12.5만 |
|---|
| 2025.12.15 | ₩39,381 | ₩39,534 | ₩39,180 | ₩39,434 | +0.14% | 6.5만 |
|---|
| 2025.12.12 | ₩39,581 | ₩39,778 | ₩39,019 | ₩39,193 | -0.98% | 9.3만 |
|---|
| 2025.12.11 | ₩39,314 | ₩39,701 | ₩39,167 | ₩39,701 | +0.99% | 9만 |
|---|
| 2025.12.10 | ₩39,314 | ₩39,381 | ₩38,926 | ₩39,314 | 0.00% | 15.8만 |
|---|
| 2025.12.09 | ₩39,300 | ₩39,624 | ₩39,180 | ₩39,180 | -0.31% | 6.9만 |
|---|
| 2025.12.08 | ₩39,849 | ₩39,849 | ₩39,233 | ₩39,327 | -1.31% | 7.8만 |
|---|
| 2025.12.05 | ₩40,009 | ₩40,009 | ₩39,594 | ₩39,625 | -0.96% | 21.2만 |
|---|
| 2025.12.04 | ₩39,688 | ₩40,075 | ₩39,621 | ₩39,956 | +0.67% | 6.5만 |
|---|
| 2025.12.03 | ₩39,688 | ₩39,875 | ₩39,561 | ₩39,728 | +0.10% | 8.7만 |
|---|
| 2025.12.02 | ₩40,276 | ₩40,303 | ₩39,755 | ₩39,768 | -1.26% | 8.5만 |
|---|
| 2025.12.01 | ₩40,758 | ₩40,798 | ₩39,969 | ₩40,036 | -1.77% | 15.5만 |
|---|
| 2025.11.28 | ₩40,758 | ₩40,958 | ₩40,651 | ₩40,958 | +0.49% | 3.5만 |
|---|
| 2025.11.26 | ₩40,303 | ₩40,748 | ₩40,250 | ₩40,584 | +0.70% | 13.7만 |
|---|
| 2025.11.25 | ₩40,076 | ₩40,283 | ₩39,675 | ₩39,996 | -0.20% | 14.7만 |
|---|
| 2025.11.24 | ₩39,715 | ₩40,076 | ₩39,394 | ₩39,996 | +0.71% | 20.8만 |
|---|
| 2025.11.21 | ₩39,554 | ₩39,669 | ₩39,116 | ₩39,581 | +0.07% | 7.6만 |
|---|
| 2025.11.20 | ₩40,531 | ₩40,597 | ₩39,068 | ₩39,434 | -2.71% | 14.1만 |
|---|
| 2025.11.19 | ₩40,183 | ₩40,341 | ₩39,842 | ₩39,915 | -0.67% | 19.3만 |
|---|
| 2025.11.18 | ₩40,303 | ₩40,496 | ₩40,103 | ₩40,231 | -0.18% | 6.7만 |
|---|
| 2025.11.17 | ₩40,276 | ₩40,498 | ₩40,063 | ₩40,238 | -0.10% | 35.1만 |
|---|
| 2025.11.14 | ₩39,862 | ₩40,437 | ₩39,728 | ₩40,140 | +0.70% | 50.3만 |
|---|
| 2025.11.13 | ₩40,918 | ₩40,918 | ₩40,029 | ₩40,045 | -2.13% | 10.2만 |
|---|
| 2025.11.12 | ₩40,918 | ₩41,119 | ₩40,731 | ₩40,949 | +0.08% | 24.7만 |
|---|
| 2025.11.11 | ₩41,106 | ₩41,159 | ₩40,714 | ₩40,889 | -0.53% | 10.8만 |
|---|
| 2025.11.10 | ₩41,306 | ₩41,373 | ₩40,771 | ₩41,132 | -0.42% | 13.8만 |
|---|
| 2025.11.07 | ₩40,383 | ₩40,985 | ₩40,264 | ₩40,985 | +1.49% | 6.9만 |
|---|
| 2025.11.06 | ₩40,872 | ₩41,025 | ₩40,544 | ₩40,596 | -0.67% | 7.7만 |
|---|
| 2025.11.05 | ₩40,744 | ₩41,106 | ₩40,671 | ₩40,876 | +0.32% | 7.5만 |
|---|
| 2025.11.04 | ₩40,825 | ₩40,825 | ₩40,477 | ₩40,611 | -0.52% | 12.4만 |
|---|
| 2025.11.03 | ₩41,092 | ₩41,667 | ₩40,571 | ₩41,065 | -0.07% | 27.3만 |
|---|
| 2025.10.31 | ₩41,159 | ₩41,360 | ₩40,624 | ₩40,985 | -0.42% | 27.1만 |
|---|
| 2025.10.30 | ₩41,159 | ₩41,634 | ₩40,972 | ₩41,092 | -0.16% | 8.1만 |
|---|
| 2025.10.29 | ₩40,851 | ₩41,493 | ₩40,851 | ₩41,239 | +0.95% | 5.3만 |
|---|
| 2025.10.28 | ₩41,213 | ₩41,279 | ₩40,450 | ₩40,958 | -0.62% | 9.2만 |
|---|
| 2025.10.27 | ₩41,213 | ₩41,293 | ₩40,758 | ₩41,293 | +0.19% | 13만 |
|---|
| 2025.10.24 | ₩40,811 | ₩41,279 | ₩40,811 | ₩41,146 | +0.82% | 5.7만 |
|---|
| 2025.10.23 | ₩40,263 | ₩40,651 | ₩40,076 | ₩40,477 | +0.53% | 5.8만 |
|---|
| 2025.10.22 | ₩40,584 | ₩40,744 | ₩39,462 | ₩40,129 | -1.12% | 10.8만 |
|---|
| 2025.10.21 | ₩41,092 | ₩41,213 | ₩40,450 | ₩40,624 | -1.14% | 8.4만 |
|---|
| 2025.10.20 | ₩41,440 | ₩41,540 | ₩41,039 | ₩41,132 | -0.74% | 7.2만 |
|---|
| 2025.10.17 | ₩41,360 | ₩41,386 | ₩40,793 | ₩41,106 | -0.61% | 10.4만 |
|---|
| 2025.10.16 | ₩42,042 | ₩42,149 | ₩41,266 | ₩41,319 | -1.72% | 10.9만 |
|---|
| 2025.10.15 | ₩41,614 | ₩42,042 | ₩41,311 | ₩41,788 | +0.42% | 20.9만 |
|---|
| 2025.10.14 | ₩40,731 | ₩41,373 | ₩40,486 | ₩41,253 | +1.28% | 7.7만 |
|---|
| 2025.10.13 | ₩40,303 | ₩41,091 | ₩39,996 | ₩40,838 | +1.33% | 11.2만 |
|---|
| 2025.10.10 | ₩40,531 | ₩40,833 | ₩39,929 | ₩39,950 | -1.43% | 6.3만 |
|---|