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 | ₩41,872 | ₩42,262 | ₩41,845 | ₩42,219 | +0.83% | 10.4만 |
| 2026.10.08 | ₩42,139 | ₩42,193 | ₩41,431 | ₩41,899 | -0.57% | 12.4만 |
| 2026.10.07 | ₩42,006 | ₩42,313 | ₩41,885 | ₩42,246 | +0.57% | 40만 |
| 2026.10.06 | ₩41,725 | ₩42,554 | ₩41,725 | ₩42,460 | +1.76% | 12.7만 |
| 2026.10.05 | ₩41,230 | ₩41,565 | ₩40,856 | ₩41,324 | +0.23% | 9.4만 |
| 2026.10.02 | ₩41,431 | ₩41,818 | ₩41,257 | ₩41,384 | -0.11% | 12.5만 |
| 2026.10.01 | ₩40,843 | ₩41,097 | ₩40,493 | ₩41,041 | +0.48% | 5.9만 |
| 2026.09.30 | ₩41,324 | ₩41,364 | ₩40,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,696 |
| -1.52% |
| 17.8만 |
| 2026.09.29 | ₩40,469 | ₩41,185 | ₩40,469 | ₩41,137 | +1.65% | 10.3만 |
|---|
| 2026.09.28 | ₩40,776 | ₩40,776 | ₩40,148 | ₩40,482 | -0.72% | 13.1만 |
|---|
| 2026.09.25 | ₩40,696 | ₩41,070 | ₩40,589 | ₩40,950 | +0.62% | 17만 |
|---|
| 2026.09.24 | ₩40,629 | ₩40,829 | ₩40,415 | ₩40,616 | -0.03% | 41만 |
|---|
| 2026.09.23 | ₩41,431 | ₩41,471 | ₩40,896 | ₩40,919 | -1.24% | 8.7만 |
|---|
| 2026.09.22 | ₩41,458 | ₩41,792 | ₩41,444 | ₩41,550 | +0.22% | 9.9만 |
|---|
| 2026.09.21 | ₩41,578 | ₩41,752 | ₩41,271 | ₩41,524 | -0.13% | 13.8만 |
|---|
| 2026.09.18 | ₩41,765 | ₩41,765 | ₩41,311 | ₩41,392 | -0.89% | 9.3만 |
|---|
| 2026.09.17 | ₩41,792 | ₩41,905 | ₩41,535 | ₩41,778 | -0.03% | 6.5만 |
|---|
| 2026.09.16 | ₩41,431 | ₩41,618 | ₩41,030 | ₩41,271 | -0.39% | 10.1만 |
|---|
| 2026.09.15 | ₩41,551 | ₩41,551 | ₩41,057 | ₩41,123 | -1.03% | 12.3만 |
|---|
| 2026.09.14 | ₩41,818 | ₩41,979 | ₩41,364 | ₩41,444 | -0.89% | 13.9만 |
|---|
| 2026.09.11 | ₩42,607 | ₩42,798 | ₩42,420 | ₩42,527 | -0.19% | 9.6만 |
|---|
| 2026.09.10 | ₩42,540 | ₩42,727 | ₩42,126 | ₩42,193 | -0.82% | 10.7만 |
|---|
| 2026.09.09 | ₩43,195 | ₩43,396 | ₩42,607 | ₩42,741 | -1.05% | 19.4만 |
|---|
| 2026.09.08 | ₩42,741 | ₩43,569 | ₩42,741 | ₩43,262 | +1.22% | 14.5만 |
|---|
| 2026.09.04 | ₩42,246 | ₩42,674 | ₩42,246 | ₩42,580 | +0.79% | 17.2만 |
|---|
| 2026.09.03 | ₩41,885 | ₩42,433 | ₩41,859 | ₩42,326 | +1.05% | 7.7만 |
|---|
| 2026.09.02 | ₩41,671 | ₩41,885 | ₩41,217 | ₩41,872 | +0.48% | 27.2만 |
|---|
| 2026.09.01 | ₩41,511 | ₩41,765 | ₩41,030 | ₩41,765 | +0.61% | 15.7만 |
|---|
| 2026.08.31 | ₩41,498 | ₩41,658 | ₩41,324 | ₩41,551 | +0.13% | 10.9만 |
|---|
| 2026.08.28 | ₩42,674 | ₩42,674 | ₩41,845 | ₩41,965 | -1.66% | 13.8만 |
|---|
| 2026.08.27 | ₩42,901 | ₩42,901 | ₩42,393 | ₩42,567 | -0.78% | 7.2만 |
|---|
| 2026.08.26 | ₩42,513 | ₩43,001 | ₩42,513 | ₩42,794 | +0.66% | 12.7만 |
|---|
| 2026.08.25 | ₩42,741 | ₩42,763 | ₩42,340 | ₩42,560 | -0.42% | 9.8만 |
|---|
| 2026.08.24 | ₩42,112 | ₩42,460 | ₩41,939 | ₩42,407 | +0.70% | 19.4만 |
|---|
| 2026.08.21 | ₩43,182 | ₩43,208 | ₩42,193 | ₩42,233 | -2.20% | 11.9만 |
|---|
| 2026.08.20 | ₩43,262 | ₩43,482 | ₩43,008 | ₩43,048 | -0.49% | 8.6만 |
|---|
| 2026.08.19 | ₩43,850 | ₩43,850 | ₩43,195 | ₩43,449 | -0.91% | 7.1만 |
|---|
| 2026.08.18 | ₩44,344 | ₩44,371 | ₩43,543 | ₩43,596 | -1.69% | 10.2만 |
|---|
| 2026.08.17 | ₩44,304 | ₩44,422 | ₩44,104 | ₩44,371 | +0.15% | 7.7만 |
|---|
| 2026.08.14 | ₩44,090 | ₩44,438 | ₩44,090 | ₩44,304 | +0.48% | 11.5만 |
|---|
| 2026.08.13 | ₩44,064 | ₩44,411 | ₩44,024 | ₩44,104 | +0.09% | 15.9만 |
|---|
| 2026.08.12 | ₩44,090 | ₩44,184 | ₩43,863 | ₩44,050 | -0.09% | 8.5만 |
|---|
| 2026.08.11 | ₩43,035 | ₩43,583 | ₩43,035 | ₩43,569 | +1.24% | 10.9만 |
|---|
| 2026.08.10 | ₩43,556 | ₩43,583 | ₩42,941 | ₩42,995 | -1.29% | 7.5만 |
|---|
| 2026.08.07 | ₩43,489 | ₩43,690 | ₩43,115 | ₩43,569 | +0.18% | 12.5만 |
|---|
| 2026.08.06 | ₩43,890 | ₩44,010 | ₩43,235 | ₩43,342 | -1.25% | 6.6만 |
|---|
| 2026.08.05 | ₩43,890 | ₩43,984 | ₩43,396 | ₩43,649 | -0.55% | 19.5만 |
|---|
| 2026.08.04 | ₩43,997 | ₩44,171 | ₩43,309 | ₩43,943 | -0.12% | 12.7만 |
|---|
| 2026.08.03 | ₩43,061 | ₩43,803 | ₩42,981 | ₩43,690 | +1.46% | 11.9만 |
|---|
| 2026.07.31 | ₩44,024 | ₩44,024 | ₩43,334 | ₩43,396 | -1.43% | 5.6만 |
|---|
| 2026.07.30 | ₩43,649 | ₩43,997 | ₩43,275 | ₩43,636 | -0.03% | 11만 |
|---|
| 2026.07.29 | ₩43,850 | ₩43,970 | ₩42,674 | ₩42,741 | -2.53% | 8.4만 |
|---|
| 2026.07.28 | ₩44,117 | ₩44,278 | ₩43,676 | ₩43,770 | -0.79% | 6.2만 |
|---|
| 2026.07.27 | ₩44,932 | ₩44,959 | ₩44,064 | ₩44,411 | -1.16% | 4.6만 |
|---|
| 2026.07.24 | ₩45,347 | ₩45,440 | ₩44,705 | ₩44,852 | -1.09% | 7.3만 |
|---|
| 2026.07.23 | ₩44,812 | ₩45,394 | ₩44,705 | ₩45,373 | +1.25% | 6.9만 |
|---|
| 2026.07.22 | ₩44,638 | ₩45,138 | ₩44,505 | ₩45,120 | +1.08% | 6.6만 |
|---|
| 2026.07.21 | ₩44,237 | ₩44,505 | ₩44,077 | ₩44,384 | +0.33% | 7.4만 |
|---|
| 2026.07.20 | ₩44,652 | ₩44,839 | ₩43,955 | ₩44,064 | -1.32% | 9.9만 |
|---|
| 2026.07.17 | ₩44,518 | ₩44,946 | ₩44,264 | ₩44,331 | -0.42% | 6.8만 |
|---|
| 2026.07.16 | ₩44,545 | ₩44,799 | ₩44,197 | ₩44,532 | -0.03% | 6.6만 |
|---|
| 2026.07.15 | ₩45,267 | ₩45,454 | ₩44,618 | ₩44,812 | -1.00% | 11.9만 |
|---|
| 2026.07.14 | ₩45,387 | ₩45,808 | ₩45,013 | ₩45,253 | -0.29% | 7.1만 |
|---|
| 2026.07.13 | ₩44,852 | ₩45,186 | ₩44,839 | ₩44,986 | +0.30% | 6.6만 |
|---|
| 2026.07.10 | ₩44,932 | ₩45,079 | ₩44,759 | ₩45,026 | +0.21% | 7.6만 |
|---|
| 2026.07.09 | ₩45,601 | ₩45,614 | ₩44,839 | ₩44,946 | -1.44% | 11.5만 |
|---|
| 2026.07.08 | ₩45,186 | ₩45,307 | ₩44,518 | ₩45,013 | -0.38% | 5.9만 |
|---|
| 2026.07.07 | ₩45,601 | ₩45,801 | ₩45,160 | ₩45,267 | -0.73% | 10.9만 |
|---|
| 2026.07.06 | ₩45,721 | ₩45,975 | ₩45,387 | ₩45,547 | -0.38% | 10.6만 |
|---|
| 2026.07.02 | ₩45,601 | ₩45,828 | ₩45,186 | ₩45,681 | +0.18% | 9.5만 |
|---|
| 2026.07.01 | ₩46,028 | ₩46,042 | ₩44,638 | ₩45,333 | -1.51% | 24.4만 |
|---|
| 2026.06.30 | ₩46,389 | ₩46,670 | ₩46,149 | ₩46,256 | -0.29% | 14만 |
|---|
| 2026.06.29 | ₩46,523 | ₩46,550 | ₩46,028 | ₩46,443 | -0.17% | 4.8만 |
|---|
| 2026.06.26 | ₩46,550 | ₩46,550 | ₩45,924 | ₩46,242 | -0.66% | 10.6만 |
|---|
| 2026.06.25 | ₩46,777 | ₩47,298 | ₩46,376 | ₩46,777 | 0.00% | 14.8만 |
|---|
| 2026.06.24 | ₩46,296 | ₩46,563 | ₩46,022 | ₩46,456 | +0.35% | 13만 |
|---|
| 2026.06.23 | ₩45,881 | ₩46,456 | ₩45,467 | ₩46,015 | +0.29% | 18.4만 |
|---|
| 2026.06.22 | ₩45,975 | ₩46,563 | ₩45,975 | ₩46,456 | +1.05% | 25.7만 |
|---|
| 2026.06.18 | ₩45,454 | ₩46,028 | ₩45,307 | ₩45,801 | +0.76% | 10.8만 |
|---|
| 2026.06.17 | ₩45,387 | ₩45,627 | ₩44,932 | ₩45,079 | -0.68% | 5.9만 |
|---|
| 2026.06.16 | ₩45,280 | ₩46,015 | ₩45,280 | ₩45,460 | +0.40% | 9.6만 |
|---|
| 2026.06.15 | ₩45,039 | ₩45,414 | ₩44,719 | ₩45,173 | +0.30% | 32.1만 |
|---|
| 2026.06.12 | ₩44,144 | ₩44,779 | ₩44,144 | ₩44,572 | +0.97% | 7.7만 |
|---|
| 2026.06.11 | ₩43,850 | ₩44,765 | ₩43,837 | ₩44,037 | +0.43% | 23.5만 |
|---|
| 2026.06.10 | ₩44,171 | ₩44,197 | ₩43,502 | ₩43,529 | -1.45% | 4.9만 |
|---|
| 2026.06.09 | ₩44,050 | ₩44,331 | ₩43,750 | ₩44,211 | +0.36% | 5.8만 |
|---|
| 2026.06.08 | ₩44,598 | ₩44,732 | ₩43,774 | ₩43,850 | -1.68% | 8.9만 |
|---|
| 2026.06.05 | ₩44,491 | ₩44,894 | ₩44,384 | ₩44,518 | +0.06% | 8.9만 |
|---|
| 2026.06.04 | ₩44,505 | ₩44,832 | ₩44,291 | ₩44,799 | +0.66% | 6만 |
|---|
| 2026.06.03 | ₩44,892 | ₩45,252 | ₩44,545 | ₩44,545 | -0.77% | 6.4만 |
|---|
| 2026.06.02 | ₩43,970 | ₩44,892 | ₩43,863 | ₩44,826 | +1.95% | 14.6만 |
|---|
| 2026.06.01 | ₩44,572 | ₩44,692 | ₩43,756 | ₩43,810 | -1.71% | 12.9만 |
|---|
| 2026.05.29 | ₩45,240 | ₩45,253 | ₩44,745 | ₩45,079 | -0.35% | 11만 |
|---|
| 2026.05.28 | ₩45,614 | ₩45,855 | ₩45,226 | ₩45,293 | -0.70% | 13.7만 |
|---|
| 2026.05.27 | ₩46,055 | ₩46,055 | ₩45,601 | ₩45,815 | -0.52% | 9.5만 |
|---|
| 2026.05.26 | ₩46,095 | ₩46,309 | ₩46,015 | ₩46,109 | +0.03% | 8.7만 |
|---|
| 2026.05.22 | ₩45,668 | ₩45,801 | ₩45,447 | ₩45,748 | +0.18% | 6.4만 |
|---|
| 2026.05.21 | ₩44,785 | ₩45,387 | ₩44,665 | ₩45,333 | +1.22% | 12.2만 |
|---|
| 2026.05.20 | ₩44,652 | ₩44,852 | ₩44,505 | ₩44,638 | -0.03% | 21.3만 |
|---|
| 2026.05.19 | ₩43,743 | ₩44,294 | ₩43,521 | ₩44,157 | +0.95% | 4.7만 |
|---|
| 2026.05.18 | ₩44,625 | ₩44,638 | ₩43,636 | ₩43,984 | -1.44% | 25.3만 |
|---|
| 2026.05.15 | ₩44,892 | ₩44,906 | ₩44,157 | ₩44,211 | -1.52% | 14.6만 |
|---|
| 2026.05.14 | ₩45,333 | ₩45,480 | ₩45,053 | ₩45,480 | +0.32% | 13.3만 |
|---|
| 2026.05.13 | ₩45,307 | ₩45,307 | ₩44,732 | ₩45,186 | -0.27% | 6.3만 |
|---|
| 2026.05.12 | ₩45,467 | ₩45,527 | ₩44,919 | ₩45,387 | -0.18% | 19.8만 |
|---|
| 2026.05.11 | ₩45,120 | ₩45,761 | ₩44,932 | ₩45,521 | +0.89% | 14.8만 |
|---|
| 2026.05.08 | ₩45,414 | ₩45,574 | ₩44,705 | ₩44,892 | -1.15% | 10.9만 |
|---|
| 2026.05.07 | ₩45,815 | ₩46,015 | ₩44,839 | ₩44,892 | -2.01% | 17.5만 |
|---|
| 2026.05.06 | ₩46,697 | ₩46,750 | ₩45,828 | ₩45,988 | -1.52% | 17만 |
|---|
| 2026.05.05 | ₩46,456 | ₩46,734 | ₩46,226 | ₩46,389 | -0.14% | 11.7만 |
|---|
| 2026.05.04 | ₩46,389 | ₩46,657 | ₩45,988 | ₩46,389 | 0.00% | 9.5만 |
|---|
| 2026.05.01 | ₩46,510 | ₩46,763 | ₩46,223 | ₩46,309 | -0.43% | 8만 |
|---|
| 2026.04.30 | ₩45,815 | ₩46,456 | ₩45,668 | ₩46,456 | +1.40% | 24.6만 |
|---|
| 2026.04.29 | ₩45,373 | ₩45,440 | ₩44,880 | ₩45,120 | -0.56% | 7.2만 |
|---|
| 2026.04.28 | ₩45,200 | ₩45,200 | ₩44,812 | ₩44,986 | -0.47% | 8.4만 |
|---|
| 2026.04.27 | ₩45,160 | ₩45,367 | ₩45,013 | ₩45,213 | +0.12% | 11.4만 |
|---|
| 2026.04.24 | ₩45,213 | ₩45,269 | ₩44,906 | ₩45,093 | -0.27% | 8.6만 |
|---|
| 2026.04.23 | ₩44,518 | ₩45,146 | ₩44,438 | ₩45,146 | +1.41% | 10.8만 |
|---|
| 2026.04.22 | ₩44,451 | ₩44,638 | ₩43,910 | ₩44,050 | -0.90% | 6.1만 |
|---|
| 2026.04.21 | ₩44,745 | ₩44,759 | ₩43,877 | ₩43,890 | -1.91% | 11.4만 |
|---|
| 2026.04.20 | ₩44,625 | ₩44,839 | ₩44,451 | ₩44,478 | -0.33% | 6.5만 |
|---|
| 2026.04.17 | ₩44,598 | ₩44,785 | ₩44,237 | ₩44,665 | +0.15% | 9.7만 |
|---|
| 2026.04.16 | ₩44,598 | ₩44,612 | ₩44,224 | ₩44,612 | +0.03% | 13.5만 |
|---|
| 2026.04.15 | ₩44,932 | ₩44,999 | ₩44,450 | ₩44,532 | -0.89% | 8.7만 |
|---|
| 2026.04.14 | ₩44,772 | ₩44,999 | ₩44,255 | ₩44,959 | +0.42% | 14.4만 |
|---|
| 2026.04.13 | ₩44,652 | ₩44,679 | ₩44,117 | ₩44,425 | -0.51% | 9.9만 |
|---|
| 2026.04.10 | ₩44,785 | ₩45,133 | ₩44,638 | ₩44,745 | -0.09% | 8.8만 |
|---|
| 2026.04.09 | ₩44,090 | ₩45,053 | ₩44,017 | ₩44,719 | +1.42% | 7.1만 |
|---|
| 2026.04.08 | ₩44,064 | ₩44,157 | ₩43,730 | ₩44,157 | +0.21% | 12.8만 |
|---|
| 2026.04.07 | ₩43,182 | ₩43,422 | ₩43,088 | ₩43,275 | +0.22% | 9.8만 |
|---|
| 2026.04.06 | ₩43,529 | ₩43,529 | ₩43,142 | ₩43,275 | -0.58% | 33.9만 |
|---|
| 2026.04.02 | ₩42,981 | ₩43,743 | ₩42,848 | ₩43,569 | +1.37% | 8.9만 |
|---|
| 2026.04.01 | ₩43,048 | ₩43,476 | ₩43,008 | ₩43,355 | +0.71% | 11.1만 |
|---|
| 2026.03.31 | ₩42,660 | ₩42,981 | ₩42,273 | ₩42,981 | +0.75% | 18.1만 |
|---|
| 2026.03.30 | ₩42,981 | ₩42,981 | ₩42,300 | ₩42,473 | -1.18% | 11.4만 |
|---|
| 2026.03.27 | ₩42,313 | ₩42,954 | ₩42,269 | ₩42,540 | +0.54% | 6.2만 |
|---|
| 2026.03.26 | ₩42,540 | ₩42,739 | ₩42,193 | ₩42,326 | -0.50% | 10.3만 |
|---|
| 2026.03.25 | ₩43,061 | ₩43,072 | ₩42,714 | ₩42,767 | -0.68% | 9.1만 |
|---|
| 2026.03.24 | ₩41,859 | ₩42,753 | ₩41,859 | ₩42,580 | +1.72% | 12.5만 |
|---|
| 2026.03.23 | ₩42,219 | ₩42,540 | ₩42,006 | ₩42,006 | -0.51% | 4.8만 |
|---|
| 2026.03.20 | ₩43,208 | ₩43,370 | ₩41,565 | ₩41,698 | -3.50% | 23.4만 |
|---|
| 2026.03.19 | ₩43,289 | ₩43,536 | ₩42,861 | ₩43,342 | +0.12% | 10.9만 |
|---|
| 2026.03.18 | ₩43,850 | ₩43,943 | ₩43,476 | ₩43,543 | -0.70% | 42.7만 |
|---|
| 2026.03.17 | ₩44,010 | ₩44,124 | ₩43,850 | ₩43,863 | -0.33% | 6.4만 |
|---|
| 2026.03.16 | ₩43,970 | ₩44,546 | ₩43,676 | ₩43,970 | 0.00% | 6.3만 |
|---|
| 2026.03.13 | ₩43,676 | ₩44,090 | ₩43,449 | ₩43,609 | -0.15% | 4.3만 |
|---|
| 2026.03.12 | ₩43,262 | ₩43,903 | ₩43,195 | ₩43,369 | +0.25% | 12.8만 |
|---|
| 2026.03.11 | ₩43,489 | ₩43,651 | ₩43,222 | ₩43,355 | -0.31% | 5.6만 |
|---|
| 2026.03.10 | ₩43,609 | ₩44,024 | ₩43,282 | ₩43,502 | -0.25% | 13.5만 |
|---|
| 2026.03.09 | ₩43,021 | ₩43,750 | ₩42,516 | ₩43,690 | +1.55% | 10.5만 |
|---|
| 2026.03.06 | ₩43,302 | ₩43,596 | ₩43,048 | ₩43,168 | -0.31% | 11.6만 |
|---|
| 2026.03.05 | ₩43,783 | ₩43,796 | ₩43,248 | ₩43,649 | -0.31% | 10.2만 |
|---|
| 2026.03.04 | ₩44,077 | ₩44,294 | ₩43,649 | ₩44,144 | +0.15% | 6.7만 |
|---|
| 2026.03.03 | ₩43,756 | ₩44,211 | ₩42,981 | ₩43,943 | +0.43% | 15.8만 |
|---|
| 2026.03.02 | ₩44,224 | ₩44,719 | ₩44,224 | ₩44,545 | +0.73% | 12.7만 |
|---|
| 2026.02.27 | ₩44,411 | ₩44,610 | ₩44,251 | ₩44,572 | +0.36% | 5.9만 |
|---|
| 2026.02.26 | ₩44,612 | ₩44,612 | ₩43,790 | ₩44,438 | -0.39% | 11.9만 |
|---|
| 2026.02.25 | ₩44,518 | ₩44,732 | ₩44,044 | ₩44,638 | +0.27% | 9.6만 |
|---|
| 2026.02.24 | ₩43,943 | ₩44,491 | ₩43,703 | ₩44,491 | +1.25% | 7.1만 |
|---|
| 2026.02.23 | ₩43,850 | ₩44,084 | ₩43,616 | ₩43,917 | +0.15% | 9.1만 |
|---|
| 2026.02.20 | ₩43,917 | ₩43,970 | ₩43,315 | ₩43,743 | -0.40% | 10.9만 |
|---|
| 2026.02.19 | ₩43,262 | ₩43,743 | ₩43,222 | ₩43,716 | +1.05% | 6.4만 |
|---|
| 2026.02.18 | ₩43,970 | ₩43,984 | ₩43,044 | ₩43,529 | -1.00% | 8.5만 |
|---|
| 2026.02.17 | ₩43,984 | ₩44,077 | ₩43,690 | ₩43,823 | -0.36% | 10.4만 |
|---|
| 2026.02.13 | ₩42,968 | ₩43,890 | ₩42,781 | ₩43,783 | +1.90% | 10.7만 |
|---|
| 2026.02.12 | ₩42,901 | ₩43,389 | ₩42,821 | ₩42,888 | -0.03% | 23.6만 |
|---|
| 2026.02.11 | ₩42,513 | ₩42,687 | ₩42,086 | ₩42,687 | +0.41% | 18.3만 |
|---|
| 2026.02.10 | ₩41,899 | ₩42,353 | ₩41,671 | ₩42,086 | +0.45% | 10.2만 |
|---|
| 2026.02.09 | ₩41,444 | ₩41,712 | ₩41,244 | ₩41,712 | +0.64% | 13.6만 |
|---|
| 2026.02.06 | ₩41,578 | ₩41,618 | ₩41,057 | ₩41,391 | -0.45% | 11.9만 |
|---|
| 2026.02.05 | ₩40,896 | ₩40,922 | ₩40,576 | ₩40,829 | -0.16% | 21.8만 |
|---|
| 2026.02.04 | ₩41,698 | ₩41,725 | ₩40,662 | ₩40,883 | -1.96% | 10.6만 |
|---|
| 2026.02.03 | ₩40,829 | ₩41,538 | ₩40,829 | ₩41,471 | +1.57% | 18.2만 |
|---|
| 2026.02.02 | ₩41,097 | ₩41,164 | ₩40,598 | ₩40,776 | -0.78% | 13.2만 |
|---|
| 2026.01.30 | ₩41,164 | ₩42,002 | ₩40,616 | ₩41,083 | -0.19% | 7.8만 |
|---|
| 2026.01.29 | ₩41,524 | ₩41,738 | ₩41,030 | ₩41,337 | -0.45% | 18.2만 |
|---|
| 2026.01.28 | ₩41,271 | ₩41,454 | ₩41,174 | ₩41,364 | +0.23% | 13.1만 |
|---|
| 2026.01.27 | ₩40,656 | ₩41,210 | ₩40,429 | ₩41,137 | +1.18% | 9.2만 |
|---|
| 2026.01.26 | ₩40,562 | ₩40,829 | ₩40,495 | ₩40,803 | +0.59% | 28.2만 |
|---|
| 2026.01.23 | ₩40,656 | ₩40,682 | ₩40,209 | ₩40,455 | -0.49% | 6만 |
|---|
| 2026.01.22 | ₩41,123 | ₩41,137 | ₩40,419 | ₩40,616 | -1.23% | 12.1만 |
|---|
| 2026.01.21 | ₩40,963 | ₩40,963 | ₩40,362 | ₩40,883 | -0.20% | 9.3만 |
|---|
| 2026.01.20 | ₩40,642 | ₩40,896 | ₩40,442 | ₩40,589 | -0.13% | 24.7만 |
|---|
| 2026.01.16 | ₩40,749 | ₩41,023 | ₩40,495 | ₩40,936 | +0.46% | 22.2만 |
|---|
| 2026.01.15 | ₩40,576 | ₩40,990 | ₩40,549 | ₩40,789 | +0.53% | 17.8만 |
|---|
| 2026.01.14 | ₩40,014 | ₩40,295 | ₩39,894 | ₩40,201 | +0.47% | 14.7만 |
|---|
| 2026.01.13 | ₩39,774 | ₩40,101 | ₩39,680 | ₩40,041 | +0.67% | 7.9만 |
|---|
| 2026.01.12 | ₩39,533 | ₩39,827 | ₩39,413 | ₩39,774 | +0.61% | 12.2만 |
|---|
| 2026.01.09 | ₩39,546 | ₩39,787 | ₩39,500 | ₩39,620 | +0.19% | 25.7만 |
|---|
| 2026.01.08 | ₩39,119 | ₩39,333 | ₩38,972 | ₩39,065 | -0.14% | 28.4만 |
|---|
| 2026.01.07 | ₩39,867 | ₩39,867 | ₩38,878 | ₩39,039 | -2.08% | 25.4만 |
|---|
| 2026.01.06 | ₩39,426 | ₩39,760 | ₩39,239 | ₩39,760 | +0.85% | 11.8만 |
|---|
| 2026.01.05 | ₩39,720 | ₩39,760 | ₩38,972 | ₩39,413 | -0.77% | 18.9만 |
|---|
| 2026.01.02 | ₩39,079 | ₩39,707 | ₩38,918 | ₩39,587 | +1.30% | 15.9만 |
|---|
| 2025.12.31 | ₩39,159 | ₩39,239 | ₩38,798 | ₩38,838 | -0.82% | 26.2만 |
|---|
| 2025.12.30 | ₩39,186 | ₩39,212 | ₩39,052 | ₩39,065 | -0.31% | 7.8만 |
|---|
| 2025.12.29 | ₩39,279 | ₩39,466 | ₩39,186 | ₩39,306 | +0.07% | 6.3만 |
|---|
| 2025.12.26 | ₩39,386 | ₩39,386 | ₩39,212 | ₩39,373 | -0.03% | 4.3만 |
|---|
| 2025.12.24 | ₩39,226 | ₩39,386 | ₩39,172 | ₩39,373 | +0.37% | 4.1만 |
|---|
| 2025.12.23 | ₩39,079 | ₩39,346 | ₩39,071 | ₩39,266 | +0.48% | 17.5만 |
|---|
| 2025.12.22 | ₩38,905 | ₩39,159 | ₩38,745 | ₩39,092 | +0.48% | 10.4만 |
|---|
| 2025.12.19 | ₩39,092 | ₩39,325 | ₩38,811 | ₩38,932 | -0.41% | 10.8만 |
|---|
| 2025.12.18 | ₩39,132 | ₩39,286 | ₩38,972 | ₩39,159 | +0.07% | 14.9만 |
|---|
| 2025.12.17 | ₩39,252 | ₩39,266 | ₩38,611 | ₩38,745 | -1.29% | 10.8만 |
|---|
| 2025.12.16 | ₩39,239 | ₩39,444 | ₩38,932 | ₩39,146 | -0.24% | 12.5만 |
|---|
| 2025.12.15 | ₩39,359 | ₩39,513 | ₩39,159 | ₩39,413 | +0.14% | 6.5만 |
|---|
| 2025.12.12 | ₩39,560 | ₩39,756 | ₩38,998 | ₩39,172 | -0.98% | 9.3만 |
|---|
| 2025.12.11 | ₩39,293 | ₩39,680 | ₩39,146 | ₩39,680 | +0.99% | 9만 |
|---|
| 2025.12.10 | ₩39,293 | ₩39,359 | ₩38,905 | ₩39,293 | 0.00% | 15.8만 |
|---|
| 2025.12.09 | ₩39,279 | ₩39,603 | ₩39,159 | ₩39,159 | -0.31% | 6.9만 |
|---|
| 2025.12.08 | ₩39,827 | ₩39,827 | ₩39,212 | ₩39,306 | -1.31% | 7.8만 |
|---|
| 2025.12.05 | ₩39,987 | ₩39,987 | ₩39,573 | ₩39,604 | -0.96% | 21.2만 |
|---|
| 2025.12.04 | ₩39,667 | ₩40,053 | ₩39,600 | ₩39,934 | +0.67% | 6.5만 |
|---|
| 2025.12.03 | ₩39,667 | ₩39,854 | ₩39,540 | ₩39,707 | +0.10% | 8.7만 |
|---|
| 2025.12.02 | ₩40,255 | ₩40,282 | ₩39,734 | ₩39,747 | -1.26% | 8.5만 |
|---|
| 2025.12.01 | ₩40,736 | ₩40,776 | ₩39,947 | ₩40,014 | -1.77% | 15.5만 |
|---|
| 2025.11.28 | ₩40,736 | ₩40,936 | ₩40,629 | ₩40,936 | +0.49% | 3.5만 |
|---|
| 2025.11.26 | ₩40,282 | ₩40,727 | ₩40,228 | ₩40,562 | +0.70% | 13.7만 |
|---|
| 2025.11.25 | ₩40,054 | ₩40,261 | ₩39,653 | ₩39,974 | -0.20% | 14.7만 |
|---|
| 2025.11.24 | ₩39,693 | ₩40,054 | ₩39,373 | ₩39,974 | +0.71% | 20.8만 |
|---|
| 2025.11.21 | ₩39,533 | ₩39,648 | ₩39,095 | ₩39,560 | +0.07% | 7.6만 |
|---|
| 2025.11.20 | ₩40,509 | ₩40,576 | ₩39,047 | ₩39,413 | -2.71% | 14.1만 |
|---|
| 2025.11.19 | ₩40,161 | ₩40,319 | ₩39,820 | ₩39,894 | -0.67% | 19.3만 |
|---|
| 2025.11.18 | ₩40,282 | ₩40,474 | ₩40,081 | ₩40,209 | -0.18% | 6.7만 |
|---|
| 2025.11.17 | ₩40,255 | ₩40,477 | ₩40,041 | ₩40,216 | -0.10% | 35.1만 |
|---|
| 2025.11.14 | ₩39,840 | ₩40,415 | ₩39,707 | ₩40,118 | +0.70% | 50.3만 |
|---|
| 2025.11.13 | ₩40,896 | ₩40,896 | ₩40,008 | ₩40,024 | -2.13% | 10.2만 |
|---|
| 2025.11.12 | ₩40,896 | ₩41,097 | ₩40,709 | ₩40,927 | +0.08% | 24.7만 |
|---|
| 2025.11.11 | ₩41,083 | ₩41,137 | ₩40,692 | ₩40,867 | -0.53% | 10.8만 |
|---|
| 2025.11.10 | ₩41,284 | ₩41,351 | ₩40,749 | ₩41,110 | -0.42% | 13.8만 |
|---|
| 2025.11.07 | ₩40,362 | ₩40,963 | ₩40,243 | ₩40,963 | +1.49% | 6.9만 |
|---|
| 2025.11.06 | ₩40,850 | ₩41,003 | ₩40,522 | ₩40,574 | -0.67% | 7.7만 |
|---|
| 2025.11.05 | ₩40,723 | ₩41,083 | ₩40,649 | ₩40,854 | +0.32% | 7.5만 |
|---|
| 2025.11.04 | ₩40,803 | ₩40,803 | ₩40,455 | ₩40,589 | -0.52% | 12.4만 |
|---|
| 2025.11.03 | ₩41,070 | ₩41,645 | ₩40,549 | ₩41,043 | -0.07% | 27.3만 |
|---|
| 2025.10.31 | ₩41,137 | ₩41,337 | ₩40,602 | ₩40,963 | -0.42% | 27.1만 |
|---|
| 2025.10.30 | ₩41,137 | ₩41,611 | ₩40,950 | ₩41,070 | -0.16% | 8.1만 |
|---|
| 2025.10.29 | ₩40,829 | ₩41,471 | ₩40,829 | ₩41,217 | +0.95% | 5.3만 |
|---|
| 2025.10.28 | ₩41,190 | ₩41,257 | ₩40,429 | ₩40,936 | -0.62% | 9.2만 |
|---|
| 2025.10.27 | ₩41,190 | ₩41,271 | ₩40,736 | ₩41,271 | +0.19% | 13만 |
|---|
| 2025.10.24 | ₩40,789 | ₩41,257 | ₩40,789 | ₩41,123 | +0.82% | 5.7만 |
|---|
| 2025.10.23 | ₩40,241 | ₩40,629 | ₩40,054 | ₩40,455 | +0.53% | 5.8만 |
|---|
| 2025.10.22 | ₩40,562 | ₩40,723 | ₩39,441 | ₩40,108 | -1.12% | 10.8만 |
|---|
| 2025.10.21 | ₩41,070 | ₩41,190 | ₩40,429 | ₩40,602 | -1.14% | 8.4만 |
|---|
| 2025.10.20 | ₩41,418 | ₩41,518 | ₩41,017 | ₩41,110 | -0.74% | 7.2만 |
|---|
| 2025.10.17 | ₩41,337 | ₩41,364 | ₩40,771 | ₩41,083 | -0.61% | 10.4만 |
|---|
| 2025.10.16 | ₩42,019 | ₩42,126 | ₩41,244 | ₩41,297 | -1.72% | 10.9만 |
|---|
| 2025.10.15 | ₩41,591 | ₩42,019 | ₩41,289 | ₩41,765 | +0.42% | 20.9만 |
|---|
| 2025.10.14 | ₩40,709 | ₩41,351 | ₩40,465 | ₩41,230 | +1.28% | 7.7만 |
|---|
| 2025.10.13 | ₩40,282 | ₩41,069 | ₩39,974 | ₩40,816 | +1.33% | 11.2만 |
|---|
| 2025.10.10 | ₩40,509 | ₩40,811 | ₩39,907 | ₩39,929 | -1.43% | 6.3만 |
|---|