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 | ₩41,900 | ₩42,291 | ₩41,873 | ₩42,248 | +0.83% | 10.4만 |
| 2026.10.08 | ₩42,168 | ₩42,221 | ₩41,459 | ₩41,927 | -0.57% | 12.4만 |
| 2026.10.07 | ₩42,034 | ₩42,341 | ₩41,913 | ₩42,275 | +0.57% | 40만 |
| 2026.10.06 | ₩41,753 | ₩42,582 | ₩41,753 | ₩42,489 | +1.76% | 12.7만 |
| 2026.10.05 | ₩41,258 | ₩41,593 | ₩40,884 | ₩41,352 | +0.23% | 9.4만 |
| 2026.10.02 | ₩41,459 | ₩41,847 | ₩41,285 | ₩41,412 | -0.11% | 12.5만 |
| 2026.10.01 | ₩40,870 | ₩41,124 | ₩40,520 | ₩41,068 | +0.48% | 5.9만 |
| 2026.09.30 | ₩41,352 | ₩41,392 | ₩40,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,723 |
| -1.52% |
| 17.8만 |
| 2026.09.29 | ₩40,496 | ₩41,213 | ₩40,496 | ₩41,165 | +1.65% | 10.3만 |
|---|
| 2026.09.28 | ₩40,803 | ₩40,803 | ₩40,175 | ₩40,509 | -0.72% | 13.1만 |
|---|
| 2026.09.25 | ₩40,723 | ₩41,098 | ₩40,616 | ₩40,977 | +0.62% | 17만 |
|---|
| 2026.09.24 | ₩40,656 | ₩40,857 | ₩40,442 | ₩40,643 | -0.03% | 41만 |
|---|
| 2026.09.23 | ₩41,459 | ₩41,499 | ₩40,924 | ₩40,947 | -1.24% | 8.7만 |
|---|
| 2026.09.22 | ₩41,486 | ₩41,820 | ₩41,472 | ₩41,578 | +0.22% | 9.9만 |
|---|
| 2026.09.21 | ₩41,606 | ₩41,780 | ₩41,298 | ₩41,552 | -0.13% | 13.8만 |
|---|
| 2026.09.18 | ₩41,793 | ₩41,793 | ₩41,338 | ₩41,420 | -0.89% | 9.3만 |
|---|
| 2026.09.17 | ₩41,820 | ₩41,934 | ₩41,563 | ₩41,806 | -0.03% | 6.5만 |
|---|
| 2026.09.16 | ₩41,459 | ₩41,646 | ₩41,058 | ₩41,298 | -0.39% | 10.1만 |
|---|
| 2026.09.15 | ₩41,579 | ₩41,579 | ₩41,084 | ₩41,151 | -1.03% | 12.3만 |
|---|
| 2026.09.14 | ₩41,847 | ₩42,007 | ₩41,392 | ₩41,472 | -0.89% | 13.9만 |
|---|
| 2026.09.11 | ₩42,636 | ₩42,827 | ₩42,448 | ₩42,555 | -0.19% | 9.6만 |
|---|
| 2026.09.10 | ₩42,569 | ₩42,756 | ₩42,154 | ₩42,221 | -0.82% | 10.7만 |
|---|
| 2026.09.09 | ₩43,224 | ₩43,425 | ₩42,636 | ₩42,769 | -1.05% | 19.4만 |
|---|
| 2026.09.08 | ₩42,769 | ₩43,599 | ₩42,769 | ₩43,291 | +1.22% | 14.5만 |
|---|
| 2026.09.04 | ₩42,275 | ₩42,703 | ₩42,275 | ₩42,609 | +0.79% | 17.2만 |
|---|
| 2026.09.03 | ₩41,913 | ₩42,462 | ₩41,887 | ₩42,355 | +1.05% | 7.7만 |
|---|
| 2026.09.02 | ₩41,700 | ₩41,913 | ₩41,245 | ₩41,900 | +0.48% | 27.2만 |
|---|
| 2026.09.01 | ₩41,539 | ₩41,793 | ₩41,058 | ₩41,793 | +0.61% | 15.7만 |
|---|
| 2026.08.31 | ₩41,526 | ₩41,686 | ₩41,352 | ₩41,579 | +0.13% | 10.9만 |
|---|
| 2026.08.28 | ₩42,703 | ₩42,703 | ₩41,873 | ₩41,994 | -1.66% | 13.8만 |
|---|
| 2026.08.27 | ₩42,930 | ₩42,930 | ₩42,422 | ₩42,596 | -0.78% | 7.2만 |
|---|
| 2026.08.26 | ₩42,542 | ₩43,030 | ₩42,542 | ₩42,823 | +0.66% | 12.7만 |
|---|
| 2026.08.25 | ₩42,769 | ₩42,792 | ₩42,368 | ₩42,589 | -0.42% | 9.8만 |
|---|
| 2026.08.24 | ₩42,141 | ₩42,489 | ₩41,967 | ₩42,435 | +0.70% | 19.4만 |
|---|
| 2026.08.21 | ₩43,211 | ₩43,237 | ₩42,221 | ₩42,261 | -2.20% | 11.9만 |
|---|
| 2026.08.20 | ₩43,291 | ₩43,512 | ₩43,037 | ₩43,077 | -0.49% | 8.6만 |
|---|
| 2026.08.19 | ₩43,879 | ₩43,879 | ₩43,224 | ₩43,478 | -0.91% | 7.1만 |
|---|
| 2026.08.18 | ₩44,374 | ₩44,401 | ₩43,572 | ₩43,625 | -1.69% | 10.2만 |
|---|
| 2026.08.17 | ₩44,334 | ₩44,452 | ₩44,134 | ₩44,401 | +0.15% | 7.7만 |
|---|
| 2026.08.14 | ₩44,120 | ₩44,468 | ₩44,120 | ₩44,334 | +0.48% | 11.5만 |
|---|
| 2026.08.13 | ₩44,093 | ₩44,441 | ₩44,053 | ₩44,134 | +0.09% | 15.9만 |
|---|
| 2026.08.12 | ₩44,120 | ₩44,214 | ₩43,893 | ₩44,080 | -0.09% | 8.5만 |
|---|
| 2026.08.11 | ₩43,064 | ₩43,612 | ₩43,064 | ₩43,599 | +1.24% | 10.9만 |
|---|
| 2026.08.10 | ₩43,585 | ₩43,612 | ₩42,970 | ₩43,024 | -1.29% | 7.5만 |
|---|
| 2026.08.07 | ₩43,518 | ₩43,719 | ₩43,144 | ₩43,599 | +0.18% | 12.5만 |
|---|
| 2026.08.06 | ₩43,920 | ₩44,040 | ₩43,264 | ₩43,371 | -1.25% | 6.6만 |
|---|
| 2026.08.05 | ₩43,920 | ₩44,013 | ₩43,425 | ₩43,679 | -0.55% | 19.5만 |
|---|
| 2026.08.04 | ₩44,027 | ₩44,200 | ₩43,338 | ₩43,973 | -0.12% | 12.7만 |
|---|
| 2026.08.03 | ₩43,090 | ₩43,833 | ₩43,010 | ₩43,719 | +1.46% | 11.9만 |
|---|
| 2026.07.31 | ₩44,053 | ₩44,053 | ₩43,363 | ₩43,425 | -1.43% | 5.6만 |
|---|
| 2026.07.30 | ₩43,679 | ₩44,027 | ₩43,304 | ₩43,665 | -0.03% | 11만 |
|---|
| 2026.07.29 | ₩43,879 | ₩44,000 | ₩42,703 | ₩42,769 | -2.53% | 8.4만 |
|---|
| 2026.07.28 | ₩44,147 | ₩44,307 | ₩43,706 | ₩43,799 | -0.79% | 6.2만 |
|---|
| 2026.07.27 | ₩44,963 | ₩44,989 | ₩44,093 | ₩44,441 | -1.16% | 4.6만 |
|---|
| 2026.07.24 | ₩45,377 | ₩45,471 | ₩44,735 | ₩44,882 | -1.09% | 7.3만 |
|---|
| 2026.07.23 | ₩44,842 | ₩45,424 | ₩44,735 | ₩45,404 | +1.25% | 6.9만 |
|---|
| 2026.07.22 | ₩44,668 | ₩45,169 | ₩44,535 | ₩45,150 | +1.08% | 6.6만 |
|---|
| 2026.07.21 | ₩44,267 | ₩44,535 | ₩44,107 | ₩44,414 | +0.33% | 7.4만 |
|---|
| 2026.07.20 | ₩44,682 | ₩44,869 | ₩43,985 | ₩44,093 | -1.32% | 9.9만 |
|---|
| 2026.07.17 | ₩44,548 | ₩44,976 | ₩44,294 | ₩44,361 | -0.42% | 6.8만 |
|---|
| 2026.07.16 | ₩44,575 | ₩44,829 | ₩44,227 | ₩44,562 | -0.03% | 6.6만 |
|---|
| 2026.07.15 | ₩45,297 | ₩45,484 | ₩44,648 | ₩44,842 | -1.00% | 11.9만 |
|---|
| 2026.07.14 | ₩45,417 | ₩45,839 | ₩45,043 | ₩45,284 | -0.29% | 7.1만 |
|---|
| 2026.07.13 | ₩44,882 | ₩45,217 | ₩44,869 | ₩45,016 | +0.30% | 6.6만 |
|---|
| 2026.07.10 | ₩44,963 | ₩45,110 | ₩44,789 | ₩45,056 | +0.21% | 7.6만 |
|---|
| 2026.07.09 | ₩45,631 | ₩45,645 | ₩44,869 | ₩44,976 | -1.44% | 11.5만 |
|---|
| 2026.07.08 | ₩45,217 | ₩45,337 | ₩44,548 | ₩45,043 | -0.38% | 5.9만 |
|---|
| 2026.07.07 | ₩45,631 | ₩45,832 | ₩45,190 | ₩45,297 | -0.73% | 10.9만 |
|---|
| 2026.07.06 | ₩45,752 | ₩46,006 | ₩45,417 | ₩45,578 | -0.38% | 10.6만 |
|---|
| 2026.07.02 | ₩45,631 | ₩45,859 | ₩45,217 | ₩45,712 | +0.18% | 9.5만 |
|---|
| 2026.07.01 | ₩46,059 | ₩46,073 | ₩44,668 | ₩45,364 | -1.51% | 24.4만 |
|---|
| 2026.06.30 | ₩46,420 | ₩46,701 | ₩46,180 | ₩46,287 | -0.29% | 14만 |
|---|
| 2026.06.29 | ₩46,554 | ₩46,581 | ₩46,059 | ₩46,474 | -0.17% | 4.8만 |
|---|
| 2026.06.26 | ₩46,581 | ₩46,581 | ₩45,955 | ₩46,273 | -0.66% | 10.6만 |
|---|
| 2026.06.25 | ₩46,808 | ₩47,330 | ₩46,407 | ₩46,808 | 0.00% | 14.8만 |
|---|
| 2026.06.24 | ₩46,327 | ₩46,594 | ₩46,053 | ₩46,487 | +0.35% | 13만 |
|---|
| 2026.06.23 | ₩45,912 | ₩46,487 | ₩45,498 | ₩46,046 | +0.29% | 18.4만 |
|---|
| 2026.06.22 | ₩46,006 | ₩46,594 | ₩46,006 | ₩46,487 | +1.05% | 25.7만 |
|---|
| 2026.06.18 | ₩45,484 | ₩46,059 | ₩45,337 | ₩45,832 | +0.76% | 10.8만 |
|---|
| 2026.06.17 | ₩45,417 | ₩45,658 | ₩44,963 | ₩45,110 | -0.68% | 5.9만 |
|---|
| 2026.06.16 | ₩45,310 | ₩46,046 | ₩45,310 | ₩45,491 | +0.40% | 9.6만 |
|---|
| 2026.06.15 | ₩45,070 | ₩45,444 | ₩44,749 | ₩45,203 | +0.30% | 32.1만 |
|---|
| 2026.06.12 | ₩44,174 | ₩44,809 | ₩44,174 | ₩44,602 | +0.97% | 7.7만 |
|---|
| 2026.06.11 | ₩43,879 | ₩44,796 | ₩43,866 | ₩44,067 | +0.43% | 23.5만 |
|---|
| 2026.06.10 | ₩44,200 | ₩44,227 | ₩43,532 | ₩43,558 | -1.45% | 4.9만 |
|---|
| 2026.06.09 | ₩44,080 | ₩44,361 | ₩43,779 | ₩44,241 | +0.36% | 5.8만 |
|---|
| 2026.06.08 | ₩44,628 | ₩44,762 | ₩43,803 | ₩43,879 | -1.68% | 8.9만 |
|---|
| 2026.06.05 | ₩44,521 | ₩44,924 | ₩44,414 | ₩44,548 | +0.06% | 8.9만 |
|---|
| 2026.06.04 | ₩44,535 | ₩44,862 | ₩44,321 | ₩44,829 | +0.66% | 6만 |
|---|
| 2026.06.03 | ₩44,923 | ₩45,282 | ₩44,575 | ₩44,575 | -0.77% | 6.4만 |
|---|
| 2026.06.02 | ₩44,000 | ₩44,923 | ₩43,893 | ₩44,856 | +1.95% | 14.6만 |
|---|
| 2026.06.01 | ₩44,602 | ₩44,722 | ₩43,786 | ₩43,839 | -1.71% | 12.9만 |
|---|
| 2026.05.29 | ₩45,270 | ₩45,284 | ₩44,775 | ₩45,110 | -0.35% | 11만 |
|---|
| 2026.05.28 | ₩45,645 | ₩45,886 | ₩45,257 | ₩45,324 | -0.70% | 13.7만 |
|---|
| 2026.05.27 | ₩46,086 | ₩46,086 | ₩45,631 | ₩45,845 | -0.52% | 9.5만 |
|---|
| 2026.05.26 | ₩46,126 | ₩46,340 | ₩46,046 | ₩46,140 | +0.03% | 8.7만 |
|---|
| 2026.05.22 | ₩45,698 | ₩45,832 | ₩45,478 | ₩45,779 | +0.18% | 6.4만 |
|---|
| 2026.05.21 | ₩44,816 | ₩45,417 | ₩44,695 | ₩45,364 | +1.22% | 12.2만 |
|---|
| 2026.05.20 | ₩44,682 | ₩44,882 | ₩44,535 | ₩44,668 | -0.03% | 21.3만 |
|---|
| 2026.05.19 | ₩43,772 | ₩44,323 | ₩43,550 | ₩44,187 | +0.95% | 4.7만 |
|---|
| 2026.05.18 | ₩44,655 | ₩44,668 | ₩43,665 | ₩44,013 | -1.44% | 25.3만 |
|---|
| 2026.05.15 | ₩44,923 | ₩44,936 | ₩44,187 | ₩44,241 | -1.52% | 14.6만 |
|---|
| 2026.05.14 | ₩45,364 | ₩45,511 | ₩45,083 | ₩45,511 | +0.32% | 13.3만 |
|---|
| 2026.05.13 | ₩45,337 | ₩45,337 | ₩44,762 | ₩45,217 | -0.27% | 6.3만 |
|---|
| 2026.05.12 | ₩45,498 | ₩45,558 | ₩44,949 | ₩45,417 | -0.18% | 19.8만 |
|---|
| 2026.05.11 | ₩45,150 | ₩45,792 | ₩44,963 | ₩45,551 | +0.89% | 14.8만 |
|---|
| 2026.05.08 | ₩45,444 | ₩45,605 | ₩44,735 | ₩44,923 | -1.15% | 10.9만 |
|---|
| 2026.05.07 | ₩45,845 | ₩46,046 | ₩44,869 | ₩44,923 | -2.01% | 17.5만 |
|---|
| 2026.05.06 | ₩46,728 | ₩46,782 | ₩45,859 | ₩46,019 | -1.52% | 17만 |
|---|
| 2026.05.05 | ₩46,487 | ₩46,766 | ₩46,257 | ₩46,420 | -0.14% | 11.7만 |
|---|
| 2026.05.04 | ₩46,420 | ₩46,688 | ₩46,019 | ₩46,420 | 0.00% | 9.5만 |
|---|
| 2026.05.01 | ₩46,541 | ₩46,795 | ₩46,255 | ₩46,340 | -0.43% | 8만 |
|---|
| 2026.04.30 | ₩45,845 | ₩46,487 | ₩45,698 | ₩46,487 | +1.40% | 24.6만 |
|---|
| 2026.04.29 | ₩45,404 | ₩45,471 | ₩44,911 | ₩45,150 | -0.56% | 7.2만 |
|---|
| 2026.04.28 | ₩45,230 | ₩45,230 | ₩44,842 | ₩45,016 | -0.47% | 8.4만 |
|---|
| 2026.04.27 | ₩45,190 | ₩45,397 | ₩45,043 | ₩45,244 | +0.12% | 11.4만 |
|---|
| 2026.04.24 | ₩45,244 | ₩45,300 | ₩44,936 | ₩45,123 | -0.27% | 8.6만 |
|---|
| 2026.04.23 | ₩44,548 | ₩45,177 | ₩44,468 | ₩45,177 | +1.41% | 10.8만 |
|---|
| 2026.04.22 | ₩44,481 | ₩44,668 | ₩43,940 | ₩44,080 | -0.90% | 6.1만 |
|---|
| 2026.04.21 | ₩44,775 | ₩44,789 | ₩43,906 | ₩43,920 | -1.91% | 11.4만 |
|---|
| 2026.04.20 | ₩44,655 | ₩44,869 | ₩44,481 | ₩44,508 | -0.33% | 6.5만 |
|---|
| 2026.04.17 | ₩44,628 | ₩44,816 | ₩44,267 | ₩44,695 | +0.15% | 9.7만 |
|---|
| 2026.04.16 | ₩44,628 | ₩44,642 | ₩44,254 | ₩44,642 | +0.03% | 13.5만 |
|---|
| 2026.04.15 | ₩44,963 | ₩45,030 | ₩44,480 | ₩44,562 | -0.89% | 8.7만 |
|---|
| 2026.04.14 | ₩44,802 | ₩45,030 | ₩44,285 | ₩44,989 | +0.42% | 14.4만 |
|---|
| 2026.04.13 | ₩44,682 | ₩44,709 | ₩44,147 | ₩44,455 | -0.51% | 9.9만 |
|---|
| 2026.04.10 | ₩44,816 | ₩45,163 | ₩44,668 | ₩44,775 | -0.09% | 8.8만 |
|---|
| 2026.04.09 | ₩44,120 | ₩45,083 | ₩44,047 | ₩44,749 | +1.42% | 7.1만 |
|---|
| 2026.04.08 | ₩44,093 | ₩44,187 | ₩43,759 | ₩44,187 | +0.21% | 12.8만 |
|---|
| 2026.04.07 | ₩43,211 | ₩43,451 | ₩43,117 | ₩43,304 | +0.22% | 9.8만 |
|---|
| 2026.04.06 | ₩43,558 | ₩43,558 | ₩43,171 | ₩43,304 | -0.58% | 33.9만 |
|---|
| 2026.04.02 | ₩43,010 | ₩43,772 | ₩42,876 | ₩43,599 | +1.37% | 8.9만 |
|---|
| 2026.04.01 | ₩43,077 | ₩43,505 | ₩43,037 | ₩43,385 | +0.71% | 11.1만 |
|---|
| 2026.03.31 | ₩42,689 | ₩43,010 | ₩42,301 | ₩43,010 | +0.75% | 18.1만 |
|---|
| 2026.03.30 | ₩43,010 | ₩43,010 | ₩42,328 | ₩42,502 | -1.18% | 11.4만 |
|---|
| 2026.03.27 | ₩42,341 | ₩42,983 | ₩42,297 | ₩42,569 | +0.54% | 6.2만 |
|---|
| 2026.03.26 | ₩42,569 | ₩42,768 | ₩42,221 | ₩42,355 | -0.50% | 10.3만 |
|---|
| 2026.03.25 | ₩43,090 | ₩43,101 | ₩42,743 | ₩42,796 | -0.68% | 9.1만 |
|---|
| 2026.03.24 | ₩41,887 | ₩42,781 | ₩41,887 | ₩42,609 | +1.72% | 12.5만 |
|---|
| 2026.03.23 | ₩42,248 | ₩42,569 | ₩42,034 | ₩42,034 | -0.51% | 4.8만 |
|---|
| 2026.03.20 | ₩43,237 | ₩43,399 | ₩41,593 | ₩41,726 | -3.50% | 23.4만 |
|---|
| 2026.03.19 | ₩43,318 | ₩43,565 | ₩42,890 | ₩43,371 | +0.12% | 10.9만 |
|---|
| 2026.03.18 | ₩43,879 | ₩43,973 | ₩43,505 | ₩43,572 | -0.70% | 42.7만 |
|---|
| 2026.03.17 | ₩44,040 | ₩44,154 | ₩43,879 | ₩43,893 | -0.33% | 6.4만 |
|---|
| 2026.03.16 | ₩44,000 | ₩44,576 | ₩43,706 | ₩44,000 | 0.00% | 6.3만 |
|---|
| 2026.03.13 | ₩43,706 | ₩44,120 | ₩43,478 | ₩43,639 | -0.15% | 4.3만 |
|---|
| 2026.03.12 | ₩43,291 | ₩43,933 | ₩43,224 | ₩43,398 | +0.25% | 12.8만 |
|---|
| 2026.03.11 | ₩43,518 | ₩43,680 | ₩43,251 | ₩43,385 | -0.31% | 5.6만 |
|---|
| 2026.03.10 | ₩43,639 | ₩44,053 | ₩43,311 | ₩43,532 | -0.25% | 13.5만 |
|---|
| 2026.03.09 | ₩43,050 | ₩43,779 | ₩42,545 | ₩43,719 | +1.55% | 10.5만 |
|---|
| 2026.03.06 | ₩43,331 | ₩43,625 | ₩43,077 | ₩43,197 | -0.31% | 11.6만 |
|---|
| 2026.03.05 | ₩43,813 | ₩43,826 | ₩43,278 | ₩43,679 | -0.31% | 10.2만 |
|---|
| 2026.03.04 | ₩44,107 | ₩44,323 | ₩43,679 | ₩44,174 | +0.15% | 6.7만 |
|---|
| 2026.03.03 | ₩43,786 | ₩44,241 | ₩43,010 | ₩43,973 | +0.43% | 15.8만 |
|---|
| 2026.03.02 | ₩44,254 | ₩44,749 | ₩44,254 | ₩44,575 | +0.73% | 12.7만 |
|---|
| 2026.02.27 | ₩44,441 | ₩44,640 | ₩44,281 | ₩44,602 | +0.36% | 5.9만 |
|---|
| 2026.02.26 | ₩44,642 | ₩44,642 | ₩43,819 | ₩44,468 | -0.39% | 11.9만 |
|---|
| 2026.02.25 | ₩44,548 | ₩44,762 | ₩44,073 | ₩44,668 | +0.27% | 9.6만 |
|---|
| 2026.02.24 | ₩43,973 | ₩44,521 | ₩43,732 | ₩44,521 | +1.25% | 7.1만 |
|---|
| 2026.02.23 | ₩43,879 | ₩44,113 | ₩43,645 | ₩43,946 | +0.15% | 9.1만 |
|---|
| 2026.02.20 | ₩43,946 | ₩44,000 | ₩43,344 | ₩43,772 | -0.40% | 10.9만 |
|---|
| 2026.02.19 | ₩43,291 | ₩43,772 | ₩43,251 | ₩43,746 | +1.05% | 6.4만 |
|---|
| 2026.02.18 | ₩44,000 | ₩44,013 | ₩43,073 | ₩43,558 | -1.00% | 8.5만 |
|---|
| 2026.02.17 | ₩44,013 | ₩44,107 | ₩43,719 | ₩43,853 | -0.36% | 10.4만 |
|---|
| 2026.02.13 | ₩42,997 | ₩43,920 | ₩42,810 | ₩43,813 | +1.90% | 10.7만 |
|---|
| 2026.02.12 | ₩42,930 | ₩43,418 | ₩42,850 | ₩42,917 | -0.03% | 23.6만 |
|---|
| 2026.02.11 | ₩42,542 | ₩42,716 | ₩42,114 | ₩42,716 | +0.41% | 18.3만 |
|---|
| 2026.02.10 | ₩41,927 | ₩42,382 | ₩41,700 | ₩42,114 | +0.45% | 10.2만 |
|---|
| 2026.02.09 | ₩41,472 | ₩41,740 | ₩41,272 | ₩41,740 | +0.64% | 13.6만 |
|---|
| 2026.02.06 | ₩41,606 | ₩41,646 | ₩41,084 | ₩41,419 | -0.45% | 11.9만 |
|---|
| 2026.02.05 | ₩40,924 | ₩40,949 | ₩40,603 | ₩40,857 | -0.16% | 21.8만 |
|---|
| 2026.02.04 | ₩41,726 | ₩41,753 | ₩40,690 | ₩40,910 | -1.96% | 10.6만 |
|---|
| 2026.02.03 | ₩40,857 | ₩41,566 | ₩40,857 | ₩41,499 | +1.57% | 18.2만 |
|---|
| 2026.02.02 | ₩41,124 | ₩41,191 | ₩40,626 | ₩40,803 | -0.78% | 13.2만 |
|---|
| 2026.01.30 | ₩41,191 | ₩42,030 | ₩40,643 | ₩41,111 | -0.19% | 7.8만 |
|---|
| 2026.01.29 | ₩41,552 | ₩41,766 | ₩41,058 | ₩41,365 | -0.45% | 18.2만 |
|---|
| 2026.01.28 | ₩41,298 | ₩41,482 | ₩41,202 | ₩41,392 | +0.23% | 13.1만 |
|---|
| 2026.01.27 | ₩40,683 | ₩41,238 | ₩40,456 | ₩41,165 | +1.18% | 9.2만 |
|---|
| 2026.01.26 | ₩40,589 | ₩40,857 | ₩40,523 | ₩40,830 | +0.59% | 28.2만 |
|---|
| 2026.01.23 | ₩40,683 | ₩40,710 | ₩40,236 | ₩40,482 | -0.49% | 6만 |
|---|
| 2026.01.22 | ₩41,151 | ₩41,165 | ₩40,446 | ₩40,643 | -1.23% | 12.1만 |
|---|
| 2026.01.21 | ₩40,991 | ₩40,991 | ₩40,389 | ₩40,910 | -0.20% | 9.3만 |
|---|
| 2026.01.20 | ₩40,670 | ₩40,924 | ₩40,469 | ₩40,616 | -0.13% | 24.7만 |
|---|
| 2026.01.16 | ₩40,777 | ₩41,051 | ₩40,523 | ₩40,964 | +0.46% | 22.2만 |
|---|
| 2026.01.15 | ₩40,603 | ₩41,017 | ₩40,576 | ₩40,817 | +0.53% | 17.8만 |
|---|
| 2026.01.14 | ₩40,041 | ₩40,322 | ₩39,921 | ₩40,228 | +0.47% | 14.7만 |
|---|
| 2026.01.13 | ₩39,800 | ₩40,128 | ₩39,707 | ₩40,068 | +0.67% | 7.9만 |
|---|
| 2026.01.12 | ₩39,560 | ₩39,854 | ₩39,439 | ₩39,800 | +0.61% | 12.2만 |
|---|
| 2026.01.09 | ₩39,573 | ₩39,814 | ₩39,526 | ₩39,647 | +0.19% | 25.7만 |
|---|
| 2026.01.08 | ₩39,145 | ₩39,359 | ₩38,998 | ₩39,092 | -0.14% | 28.4만 |
|---|
| 2026.01.07 | ₩39,894 | ₩39,894 | ₩38,904 | ₩39,065 | -2.08% | 25.4만 |
|---|
| 2026.01.06 | ₩39,453 | ₩39,787 | ₩39,265 | ₩39,787 | +0.85% | 11.8만 |
|---|
| 2026.01.05 | ₩39,747 | ₩39,787 | ₩38,998 | ₩39,439 | -0.77% | 18.9만 |
|---|
| 2026.01.02 | ₩39,105 | ₩39,734 | ₩38,945 | ₩39,613 | +1.30% | 15.9만 |
|---|
| 2025.12.31 | ₩39,185 | ₩39,265 | ₩38,824 | ₩38,864 | -0.82% | 26.2만 |
|---|
| 2025.12.30 | ₩39,212 | ₩39,239 | ₩39,078 | ₩39,092 | -0.31% | 7.8만 |
|---|
| 2025.12.29 | ₩39,306 | ₩39,493 | ₩39,212 | ₩39,332 | +0.07% | 6.3만 |
|---|
| 2025.12.26 | ₩39,413 | ₩39,413 | ₩39,239 | ₩39,399 | -0.03% | 4.3만 |
|---|
| 2025.12.24 | ₩39,252 | ₩39,413 | ₩39,199 | ₩39,399 | +0.37% | 4.1만 |
|---|
| 2025.12.23 | ₩39,105 | ₩39,372 | ₩39,097 | ₩39,292 | +0.48% | 17.5만 |
|---|
| 2025.12.22 | ₩38,931 | ₩39,185 | ₩38,771 | ₩39,118 | +0.48% | 10.4만 |
|---|
| 2025.12.19 | ₩39,118 | ₩39,351 | ₩38,838 | ₩38,958 | -0.41% | 10.8만 |
|---|
| 2025.12.18 | ₩39,158 | ₩39,312 | ₩38,998 | ₩39,185 | +0.07% | 14.9만 |
|---|
| 2025.12.17 | ₩39,279 | ₩39,292 | ₩38,637 | ₩38,771 | -1.29% | 10.8만 |
|---|
| 2025.12.16 | ₩39,265 | ₩39,470 | ₩38,958 | ₩39,172 | -0.24% | 12.5만 |
|---|
| 2025.12.15 | ₩39,386 | ₩39,540 | ₩39,185 | ₩39,439 | +0.14% | 6.5만 |
|---|
| 2025.12.12 | ₩39,586 | ₩39,783 | ₩39,025 | ₩39,199 | -0.98% | 9.3만 |
|---|
| 2025.12.11 | ₩39,319 | ₩39,707 | ₩39,172 | ₩39,707 | +0.99% | 9만 |
|---|
| 2025.12.10 | ₩39,319 | ₩39,386 | ₩38,931 | ₩39,319 | 0.00% | 15.8만 |
|---|
| 2025.12.09 | ₩39,306 | ₩39,629 | ₩39,185 | ₩39,185 | -0.31% | 6.9만 |
|---|
| 2025.12.08 | ₩39,854 | ₩39,854 | ₩39,239 | ₩39,332 | -1.31% | 7.8만 |
|---|
| 2025.12.05 | ₩40,014 | ₩40,014 | ₩39,600 | ₩39,631 | -0.96% | 21.2만 |
|---|
| 2025.12.04 | ₩39,693 | ₩40,080 | ₩39,627 | ₩39,961 | +0.67% | 6.5만 |
|---|
| 2025.12.03 | ₩39,693 | ₩39,881 | ₩39,566 | ₩39,734 | +0.10% | 8.7만 |
|---|
| 2025.12.02 | ₩40,282 | ₩40,309 | ₩39,760 | ₩39,774 | -1.26% | 8.5만 |
|---|
| 2025.12.01 | ₩40,763 | ₩40,803 | ₩39,974 | ₩40,041 | -1.77% | 15.5만 |
|---|
| 2025.11.28 | ₩40,763 | ₩40,964 | ₩40,656 | ₩40,964 | +0.49% | 3.5만 |
|---|
| 2025.11.26 | ₩40,309 | ₩40,754 | ₩40,255 | ₩40,589 | +0.70% | 13.7만 |
|---|
| 2025.11.25 | ₩40,081 | ₩40,289 | ₩39,680 | ₩40,001 | -0.20% | 14.7만 |
|---|
| 2025.11.24 | ₩39,720 | ₩40,081 | ₩39,399 | ₩40,001 | +0.71% | 20.8만 |
|---|
| 2025.11.21 | ₩39,560 | ₩39,675 | ₩39,121 | ₩39,586 | +0.07% | 7.6만 |
|---|
| 2025.11.20 | ₩40,536 | ₩40,603 | ₩39,073 | ₩39,439 | -2.71% | 14.1만 |
|---|
| 2025.11.19 | ₩40,188 | ₩40,346 | ₩39,847 | ₩39,921 | -0.67% | 19.3만 |
|---|
| 2025.11.18 | ₩40,309 | ₩40,501 | ₩40,108 | ₩40,236 | -0.18% | 6.7만 |
|---|
| 2025.11.17 | ₩40,282 | ₩40,504 | ₩40,068 | ₩40,243 | -0.10% | 35.1만 |
|---|
| 2025.11.14 | ₩39,867 | ₩40,442 | ₩39,734 | ₩40,145 | +0.70% | 50.3만 |
|---|
| 2025.11.13 | ₩40,924 | ₩40,924 | ₩40,034 | ₩40,051 | -2.13% | 10.2만 |
|---|
| 2025.11.12 | ₩40,924 | ₩41,124 | ₩40,737 | ₩40,955 | +0.08% | 24.7만 |
|---|
| 2025.11.11 | ₩41,111 | ₩41,165 | ₩40,719 | ₩40,894 | -0.53% | 10.8만 |
|---|
| 2025.11.10 | ₩41,312 | ₩41,379 | ₩40,777 | ₩41,138 | -0.42% | 13.8만 |
|---|
| 2025.11.07 | ₩40,389 | ₩40,991 | ₩40,270 | ₩40,991 | +1.49% | 6.9만 |
|---|
| 2025.11.06 | ₩40,877 | ₩41,031 | ₩40,549 | ₩40,602 | -0.67% | 7.7만 |
|---|
| 2025.11.05 | ₩40,750 | ₩41,111 | ₩40,676 | ₩40,881 | +0.32% | 7.5만 |
|---|
| 2025.11.04 | ₩40,830 | ₩40,830 | ₩40,482 | ₩40,616 | -0.52% | 12.4만 |
|---|
| 2025.11.03 | ₩41,098 | ₩41,673 | ₩40,576 | ₩41,071 | -0.07% | 27.3만 |
|---|
| 2025.10.31 | ₩41,165 | ₩41,365 | ₩40,630 | ₩40,991 | -0.42% | 27.1만 |
|---|
| 2025.10.30 | ₩41,165 | ₩41,639 | ₩40,977 | ₩41,098 | -0.16% | 8.1만 |
|---|
| 2025.10.29 | ₩40,857 | ₩41,499 | ₩40,857 | ₩41,245 | +0.95% | 5.3만 |
|---|
| 2025.10.28 | ₩41,218 | ₩41,285 | ₩40,456 | ₩40,964 | -0.62% | 9.2만 |
|---|
| 2025.10.27 | ₩41,218 | ₩41,298 | ₩40,763 | ₩41,298 | +0.19% | 13만 |
|---|
| 2025.10.24 | ₩40,817 | ₩41,285 | ₩40,817 | ₩41,151 | +0.82% | 5.7만 |
|---|
| 2025.10.23 | ₩40,269 | ₩40,656 | ₩40,081 | ₩40,482 | +0.53% | 5.8만 |
|---|
| 2025.10.22 | ₩40,589 | ₩40,750 | ₩39,467 | ₩40,135 | -1.12% | 10.8만 |
|---|
| 2025.10.21 | ₩41,098 | ₩41,218 | ₩40,456 | ₩40,630 | -1.14% | 8.4만 |
|---|
| 2025.10.20 | ₩41,445 | ₩41,546 | ₩41,044 | ₩41,138 | -0.74% | 7.2만 |
|---|
| 2025.10.17 | ₩41,365 | ₩41,392 | ₩40,798 | ₩41,111 | -0.61% | 10.4만 |
|---|
| 2025.10.16 | ₩42,047 | ₩42,154 | ₩41,272 | ₩41,325 | -1.72% | 10.9만 |
|---|
| 2025.10.15 | ₩41,619 | ₩42,047 | ₩41,317 | ₩41,793 | +0.42% | 20.9만 |
|---|
| 2025.10.14 | ₩40,737 | ₩41,379 | ₩40,492 | ₩41,258 | +1.28% | 7.7만 |
|---|
| 2025.10.13 | ₩40,309 | ₩41,096 | ₩40,001 | ₩40,844 | +1.33% | 11.2만 |
|---|
| 2025.10.10 | ₩40,536 | ₩40,838 | ₩39,934 | ₩39,956 | -1.43% | 6.3만 |
|---|