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 | ₩41,857 | ₩42,247 | ₩41,830 | ₩42,204 | +0.83% | 10.4만 |
| 2026.10.08 | ₩42,124 | ₩42,177 | ₩41,416 | ₩41,883 | -0.57% | 12.4만 |
| 2026.10.07 | ₩41,990 | ₩42,297 | ₩41,870 | ₩42,231 | +0.57% | 40만 |
| 2026.10.06 | ₩41,710 | ₩42,538 | ₩41,710 | ₩42,444 | +1.76% | 12.7만 |
| 2026.10.05 | ₩41,215 | ₩41,549 | ₩40,841 | ₩41,309 | +0.23% | 9.4만 |
| 2026.10.02 | ₩41,416 | ₩41,803 | ₩41,242 | ₩41,369 | -0.11% | 12.5만 |
| 2026.10.01 | ₩40,828 | ₩41,082 | ₩40,478 | ₩41,026 | +0.48% | 5.9만 |
| 2026.09.30 | ₩41,309 | ₩41,349 | ₩40,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,681 |
| -1.52% |
| 17.8만 |
| 2026.09.29 | ₩40,454 | ₩41,170 | ₩40,454 | ₩41,122 | +1.65% | 10.3만 |
|---|
| 2026.09.28 | ₩40,761 | ₩40,761 | ₩40,133 | ₩40,467 | -0.72% | 13.1만 |
|---|
| 2026.09.25 | ₩40,681 | ₩41,055 | ₩40,574 | ₩40,935 | +0.62% | 17만 |
|---|
| 2026.09.24 | ₩40,614 | ₩40,814 | ₩40,400 | ₩40,601 | -0.03% | 41만 |
|---|
| 2026.09.23 | ₩41,416 | ₩41,456 | ₩40,881 | ₩40,904 | -1.24% | 8.7만 |
|---|
| 2026.09.22 | ₩41,442 | ₩41,776 | ₩41,429 | ₩41,535 | +0.22% | 9.9만 |
|---|
| 2026.09.21 | ₩41,563 | ₩41,736 | ₩41,255 | ₩41,509 | -0.13% | 13.8만 |
|---|
| 2026.09.18 | ₩41,750 | ₩41,750 | ₩41,295 | ₩41,377 | -0.89% | 9.3만 |
|---|
| 2026.09.17 | ₩41,776 | ₩41,890 | ₩41,520 | ₩41,763 | -0.03% | 6.5만 |
|---|
| 2026.09.16 | ₩41,416 | ₩41,603 | ₩41,015 | ₩41,255 | -0.39% | 10.1만 |
|---|
| 2026.09.15 | ₩41,536 | ₩41,536 | ₩41,042 | ₩41,108 | -1.03% | 12.3만 |
|---|
| 2026.09.14 | ₩41,803 | ₩41,963 | ₩41,349 | ₩41,429 | -0.89% | 13.9만 |
|---|
| 2026.09.11 | ₩42,591 | ₩42,782 | ₩42,404 | ₩42,511 | -0.19% | 9.6만 |
|---|
| 2026.09.10 | ₩42,525 | ₩42,712 | ₩42,110 | ₩42,177 | -0.82% | 10.7만 |
|---|
| 2026.09.09 | ₩43,179 | ₩43,380 | ₩42,591 | ₩42,725 | -1.05% | 19.4만 |
|---|
| 2026.09.08 | ₩42,725 | ₩43,553 | ₩42,725 | ₩43,246 | +1.22% | 14.5만 |
|---|
| 2026.09.04 | ₩42,231 | ₩42,658 | ₩42,231 | ₩42,565 | +0.79% | 17.2만 |
|---|
| 2026.09.03 | ₩41,870 | ₩42,418 | ₩41,843 | ₩42,311 | +1.05% | 7.7만 |
|---|
| 2026.09.02 | ₩41,656 | ₩41,870 | ₩41,202 | ₩41,857 | +0.48% | 27.2만 |
|---|
| 2026.09.01 | ₩41,496 | ₩41,750 | ₩41,015 | ₩41,750 | +0.61% | 15.7만 |
|---|
| 2026.08.31 | ₩41,482 | ₩41,643 | ₩41,309 | ₩41,536 | +0.13% | 10.9만 |
|---|
| 2026.08.28 | ₩42,658 | ₩42,658 | ₩41,830 | ₩41,950 | -1.66% | 13.8만 |
|---|
| 2026.08.27 | ₩42,885 | ₩42,885 | ₩42,378 | ₩42,551 | -0.78% | 7.2만 |
|---|
| 2026.08.26 | ₩42,498 | ₩42,985 | ₩42,498 | ₩42,778 | +0.66% | 12.7만 |
|---|
| 2026.08.25 | ₩42,725 | ₩42,748 | ₩42,324 | ₩42,545 | -0.42% | 9.8만 |
|---|
| 2026.08.24 | ₩42,097 | ₩42,444 | ₩41,923 | ₩42,391 | +0.70% | 19.4만 |
|---|
| 2026.08.21 | ₩43,166 | ₩43,193 | ₩42,177 | ₩42,217 | -2.20% | 11.9만 |
|---|
| 2026.08.20 | ₩43,246 | ₩43,466 | ₩42,992 | ₩43,032 | -0.49% | 8.6만 |
|---|
| 2026.08.19 | ₩43,834 | ₩43,834 | ₩43,179 | ₩43,433 | -0.91% | 7.1만 |
|---|
| 2026.08.18 | ₩44,328 | ₩44,355 | ₩43,527 | ₩43,580 | -1.69% | 10.2만 |
|---|
| 2026.08.17 | ₩44,288 | ₩44,406 | ₩44,088 | ₩44,355 | +0.15% | 7.7만 |
|---|
| 2026.08.14 | ₩44,074 | ₩44,422 | ₩44,074 | ₩44,288 | +0.48% | 11.5만 |
|---|
| 2026.08.13 | ₩44,048 | ₩44,395 | ₩44,008 | ₩44,088 | +0.09% | 15.9만 |
|---|
| 2026.08.12 | ₩44,074 | ₩44,168 | ₩43,847 | ₩44,034 | -0.09% | 8.5만 |
|---|
| 2026.08.11 | ₩43,019 | ₩43,567 | ₩43,019 | ₩43,553 | +1.24% | 10.9만 |
|---|
| 2026.08.10 | ₩43,540 | ₩43,567 | ₩42,925 | ₩42,979 | -1.29% | 7.5만 |
|---|
| 2026.08.07 | ₩43,473 | ₩43,674 | ₩43,099 | ₩43,553 | +0.18% | 12.5만 |
|---|
| 2026.08.06 | ₩43,874 | ₩43,994 | ₩43,219 | ₩43,326 | -1.25% | 6.6만 |
|---|
| 2026.08.05 | ₩43,874 | ₩43,967 | ₩43,380 | ₩43,633 | -0.55% | 19.5만 |
|---|
| 2026.08.04 | ₩43,981 | ₩44,154 | ₩43,293 | ₩43,927 | -0.12% | 12.7만 |
|---|
| 2026.08.03 | ₩43,046 | ₩43,787 | ₩42,965 | ₩43,674 | +1.46% | 11.9만 |
|---|
| 2026.07.31 | ₩44,008 | ₩44,008 | ₩43,318 | ₩43,380 | -1.43% | 5.6만 |
|---|
| 2026.07.30 | ₩43,633 | ₩43,981 | ₩43,259 | ₩43,620 | -0.03% | 11만 |
|---|
| 2026.07.29 | ₩43,834 | ₩43,954 | ₩42,658 | ₩42,725 | -2.53% | 8.4만 |
|---|
| 2026.07.28 | ₩44,101 | ₩44,261 | ₩43,660 | ₩43,754 | -0.79% | 6.2만 |
|---|
| 2026.07.27 | ₩44,916 | ₩44,943 | ₩44,048 | ₩44,395 | -1.16% | 4.6만 |
|---|
| 2026.07.24 | ₩45,330 | ₩45,424 | ₩44,689 | ₩44,836 | -1.09% | 7.3만 |
|---|
| 2026.07.23 | ₩44,796 | ₩45,377 | ₩44,689 | ₩45,357 | +1.25% | 6.9만 |
|---|
| 2026.07.22 | ₩44,622 | ₩45,122 | ₩44,488 | ₩45,103 | +1.08% | 6.6만 |
|---|
| 2026.07.21 | ₩44,221 | ₩44,488 | ₩44,061 | ₩44,368 | +0.33% | 7.4만 |
|---|
| 2026.07.20 | ₩44,635 | ₩44,822 | ₩43,939 | ₩44,048 | -1.32% | 9.9만 |
|---|
| 2026.07.17 | ₩44,502 | ₩44,929 | ₩44,248 | ₩44,315 | -0.42% | 6.8만 |
|---|
| 2026.07.16 | ₩44,529 | ₩44,782 | ₩44,181 | ₩44,515 | -0.03% | 6.6만 |
|---|
| 2026.07.15 | ₩45,250 | ₩45,437 | ₩44,602 | ₩44,796 | -1.00% | 11.9만 |
|---|
| 2026.07.14 | ₩45,370 | ₩45,791 | ₩44,996 | ₩45,237 | -0.29% | 7.1만 |
|---|
| 2026.07.13 | ₩44,836 | ₩45,170 | ₩44,822 | ₩44,969 | +0.30% | 6.6만 |
|---|
| 2026.07.10 | ₩44,916 | ₩45,063 | ₩44,742 | ₩45,010 | +0.21% | 7.6만 |
|---|
| 2026.07.09 | ₩45,584 | ₩45,597 | ₩44,822 | ₩44,929 | -1.44% | 11.5만 |
|---|
| 2026.07.08 | ₩45,170 | ₩45,290 | ₩44,502 | ₩44,996 | -0.38% | 5.9만 |
|---|
| 2026.07.07 | ₩45,584 | ₩45,784 | ₩45,143 | ₩45,250 | -0.73% | 10.9만 |
|---|
| 2026.07.06 | ₩45,704 | ₩45,958 | ₩45,370 | ₩45,531 | -0.38% | 10.6만 |
|---|
| 2026.07.02 | ₩45,584 | ₩45,811 | ₩45,170 | ₩45,664 | +0.18% | 9.5만 |
|---|
| 2026.07.01 | ₩46,011 | ₩46,025 | ₩44,622 | ₩45,317 | -1.51% | 24.4만 |
|---|
| 2026.06.30 | ₩46,372 | ₩46,653 | ₩46,132 | ₩46,239 | -0.29% | 14만 |
|---|
| 2026.06.29 | ₩46,506 | ₩46,533 | ₩46,011 | ₩46,426 | -0.17% | 4.8만 |
|---|
| 2026.06.26 | ₩46,533 | ₩46,533 | ₩45,907 | ₩46,225 | -0.66% | 10.6만 |
|---|
| 2026.06.25 | ₩46,760 | ₩47,281 | ₩46,359 | ₩46,760 | 0.00% | 14.8만 |
|---|
| 2026.06.24 | ₩46,279 | ₩46,546 | ₩46,005 | ₩46,439 | +0.35% | 13만 |
|---|
| 2026.06.23 | ₩45,865 | ₩46,439 | ₩45,450 | ₩45,998 | +0.29% | 18.4만 |
|---|
| 2026.06.22 | ₩45,958 | ₩46,546 | ₩45,958 | ₩46,439 | +1.05% | 25.7만 |
|---|
| 2026.06.18 | ₩45,437 | ₩46,011 | ₩45,290 | ₩45,784 | +0.76% | 10.8만 |
|---|
| 2026.06.17 | ₩45,370 | ₩45,611 | ₩44,916 | ₩45,063 | -0.68% | 5.9만 |
|---|
| 2026.06.16 | ₩45,263 | ₩45,998 | ₩45,263 | ₩45,444 | +0.40% | 9.6만 |
|---|
| 2026.06.15 | ₩45,023 | ₩45,397 | ₩44,702 | ₩45,156 | +0.30% | 32.1만 |
|---|
| 2026.06.12 | ₩44,128 | ₩44,762 | ₩44,128 | ₩44,555 | +0.97% | 7.7만 |
|---|
| 2026.06.11 | ₩43,834 | ₩44,749 | ₩43,820 | ₩44,021 | +0.43% | 23.5만 |
|---|
| 2026.06.10 | ₩44,154 | ₩44,181 | ₩43,486 | ₩43,513 | -1.45% | 4.9만 |
|---|
| 2026.06.09 | ₩44,034 | ₩44,315 | ₩43,734 | ₩44,195 | +0.36% | 5.8만 |
|---|
| 2026.06.08 | ₩44,582 | ₩44,716 | ₩43,758 | ₩43,834 | -1.68% | 8.9만 |
|---|
| 2026.06.05 | ₩44,475 | ₩44,877 | ₩44,368 | ₩44,502 | +0.06% | 8.9만 |
|---|
| 2026.06.04 | ₩44,488 | ₩44,816 | ₩44,275 | ₩44,782 | +0.66% | 6만 |
|---|
| 2026.06.03 | ₩44,876 | ₩45,235 | ₩44,529 | ₩44,529 | -0.77% | 6.4만 |
|---|
| 2026.06.02 | ₩43,954 | ₩44,876 | ₩43,847 | ₩44,809 | +1.95% | 14.6만 |
|---|
| 2026.06.01 | ₩44,555 | ₩44,676 | ₩43,740 | ₩43,794 | -1.71% | 12.9만 |
|---|
| 2026.05.29 | ₩45,223 | ₩45,237 | ₩44,729 | ₩45,063 | -0.35% | 11만 |
|---|
| 2026.05.28 | ₩45,597 | ₩45,838 | ₩45,210 | ₩45,277 | -0.70% | 13.7만 |
|---|
| 2026.05.27 | ₩46,038 | ₩46,038 | ₩45,584 | ₩45,798 | -0.52% | 9.5만 |
|---|
| 2026.05.26 | ₩46,078 | ₩46,292 | ₩45,998 | ₩46,092 | +0.03% | 8.7만 |
|---|
| 2026.05.22 | ₩45,651 | ₩45,784 | ₩45,430 | ₩45,731 | +0.18% | 6.4만 |
|---|
| 2026.05.21 | ₩44,769 | ₩45,370 | ₩44,649 | ₩45,317 | +1.22% | 12.2만 |
|---|
| 2026.05.20 | ₩44,635 | ₩44,836 | ₩44,488 | ₩44,622 | -0.03% | 21.3만 |
|---|
| 2026.05.19 | ₩43,727 | ₩44,277 | ₩43,505 | ₩44,141 | +0.95% | 4.7만 |
|---|
| 2026.05.18 | ₩44,609 | ₩44,622 | ₩43,620 | ₩43,967 | -1.44% | 25.3만 |
|---|
| 2026.05.15 | ₩44,876 | ₩44,889 | ₩44,141 | ₩44,195 | -1.52% | 14.6만 |
|---|
| 2026.05.14 | ₩45,317 | ₩45,464 | ₩45,036 | ₩45,464 | +0.32% | 13.3만 |
|---|
| 2026.05.13 | ₩45,290 | ₩45,290 | ₩44,716 | ₩45,170 | -0.27% | 6.3만 |
|---|
| 2026.05.12 | ₩45,450 | ₩45,510 | ₩44,903 | ₩45,370 | -0.18% | 19.8만 |
|---|
| 2026.05.11 | ₩45,103 | ₩45,744 | ₩44,916 | ₩45,504 | +0.89% | 14.8만 |
|---|
| 2026.05.08 | ₩45,397 | ₩45,557 | ₩44,689 | ₩44,876 | -1.15% | 10.9만 |
|---|
| 2026.05.07 | ₩45,798 | ₩45,998 | ₩44,822 | ₩44,876 | -2.01% | 17.5만 |
|---|
| 2026.05.06 | ₩46,679 | ₩46,733 | ₩45,811 | ₩45,971 | -1.52% | 17만 |
|---|
| 2026.05.05 | ₩46,439 | ₩46,717 | ₩46,209 | ₩46,372 | -0.14% | 11.7만 |
|---|
| 2026.05.04 | ₩46,372 | ₩46,639 | ₩45,971 | ₩46,372 | 0.00% | 9.5만 |
|---|
| 2026.05.01 | ₩46,492 | ₩46,746 | ₩46,207 | ₩46,292 | -0.43% | 8만 |
|---|
| 2026.04.30 | ₩45,798 | ₩46,439 | ₩45,651 | ₩46,439 | +1.40% | 24.6만 |
|---|
| 2026.04.29 | ₩45,357 | ₩45,424 | ₩44,864 | ₩45,103 | -0.56% | 7.2만 |
|---|
| 2026.04.28 | ₩45,183 | ₩45,183 | ₩44,796 | ₩44,969 | -0.47% | 8.4만 |
|---|
| 2026.04.27 | ₩45,143 | ₩45,350 | ₩44,996 | ₩45,197 | +0.12% | 11.4만 |
|---|
| 2026.04.24 | ₩45,197 | ₩45,253 | ₩44,889 | ₩45,076 | -0.27% | 8.6만 |
|---|
| 2026.04.23 | ₩44,502 | ₩45,130 | ₩44,422 | ₩45,130 | +1.41% | 10.8만 |
|---|
| 2026.04.22 | ₩44,435 | ₩44,622 | ₩43,894 | ₩44,034 | -0.90% | 6.1만 |
|---|
| 2026.04.21 | ₩44,729 | ₩44,742 | ₩43,861 | ₩43,874 | -1.91% | 11.4만 |
|---|
| 2026.04.20 | ₩44,609 | ₩44,822 | ₩44,435 | ₩44,462 | -0.33% | 6.5만 |
|---|
| 2026.04.17 | ₩44,582 | ₩44,769 | ₩44,221 | ₩44,649 | +0.15% | 9.7만 |
|---|
| 2026.04.16 | ₩44,582 | ₩44,595 | ₩44,208 | ₩44,595 | +0.03% | 13.5만 |
|---|
| 2026.04.15 | ₩44,916 | ₩44,983 | ₩44,434 | ₩44,515 | -0.89% | 8.7만 |
|---|
| 2026.04.14 | ₩44,756 | ₩44,983 | ₩44,239 | ₩44,943 | +0.42% | 14.4만 |
|---|
| 2026.04.13 | ₩44,635 | ₩44,662 | ₩44,101 | ₩44,408 | -0.51% | 9.9만 |
|---|
| 2026.04.10 | ₩44,769 | ₩45,116 | ₩44,622 | ₩44,729 | -0.09% | 8.8만 |
|---|
| 2026.04.09 | ₩44,074 | ₩45,036 | ₩44,001 | ₩44,702 | +1.42% | 7.1만 |
|---|
| 2026.04.08 | ₩44,048 | ₩44,141 | ₩43,714 | ₩44,141 | +0.21% | 12.8만 |
|---|
| 2026.04.07 | ₩43,166 | ₩43,406 | ₩43,072 | ₩43,259 | +0.22% | 9.8만 |
|---|
| 2026.04.06 | ₩43,513 | ₩43,513 | ₩43,126 | ₩43,259 | -0.58% | 33.9만 |
|---|
| 2026.04.02 | ₩42,965 | ₩43,727 | ₩42,832 | ₩43,553 | +1.37% | 8.9만 |
|---|
| 2026.04.01 | ₩43,032 | ₩43,460 | ₩42,992 | ₩43,340 | +0.71% | 11.1만 |
|---|
| 2026.03.31 | ₩42,645 | ₩42,965 | ₩42,257 | ₩42,965 | +0.75% | 18.1만 |
|---|
| 2026.03.30 | ₩42,965 | ₩42,965 | ₩42,284 | ₩42,458 | -1.18% | 11.4만 |
|---|
| 2026.03.27 | ₩42,297 | ₩42,939 | ₩42,253 | ₩42,525 | +0.54% | 6.2만 |
|---|
| 2026.03.26 | ₩42,525 | ₩42,724 | ₩42,177 | ₩42,311 | -0.50% | 10.3만 |
|---|
| 2026.03.25 | ₩43,046 | ₩43,056 | ₩42,698 | ₩42,752 | -0.68% | 9.1만 |
|---|
| 2026.03.24 | ₩41,843 | ₩42,737 | ₩41,843 | ₩42,565 | +1.72% | 12.5만 |
|---|
| 2026.03.23 | ₩42,204 | ₩42,525 | ₩41,990 | ₩41,990 | -0.51% | 4.8만 |
|---|
| 2026.03.20 | ₩43,193 | ₩43,354 | ₩41,549 | ₩41,683 | -3.50% | 23.4만 |
|---|
| 2026.03.19 | ₩43,273 | ₩43,520 | ₩42,845 | ₩43,326 | +0.12% | 10.9만 |
|---|
| 2026.03.18 | ₩43,834 | ₩43,927 | ₩43,460 | ₩43,527 | -0.70% | 42.7만 |
|---|
| 2026.03.17 | ₩43,994 | ₩44,108 | ₩43,834 | ₩43,847 | -0.33% | 6.4만 |
|---|
| 2026.03.16 | ₩43,954 | ₩44,530 | ₩43,660 | ₩43,954 | 0.00% | 6.3만 |
|---|
| 2026.03.13 | ₩43,660 | ₩44,074 | ₩43,433 | ₩43,593 | -0.15% | 4.3만 |
|---|
| 2026.03.12 | ₩43,246 | ₩43,887 | ₩43,179 | ₩43,353 | +0.25% | 12.8만 |
|---|
| 2026.03.11 | ₩43,473 | ₩43,635 | ₩43,206 | ₩43,340 | -0.31% | 5.6만 |
|---|
| 2026.03.10 | ₩43,593 | ₩44,008 | ₩43,266 | ₩43,486 | -0.25% | 13.5만 |
|---|
| 2026.03.09 | ₩43,006 | ₩43,734 | ₩42,501 | ₩43,674 | +1.55% | 10.5만 |
|---|
| 2026.03.06 | ₩43,286 | ₩43,580 | ₩43,032 | ₩43,152 | -0.31% | 11.6만 |
|---|
| 2026.03.05 | ₩43,767 | ₩43,780 | ₩43,233 | ₩43,633 | -0.31% | 10.2만 |
|---|
| 2026.03.04 | ₩44,061 | ₩44,277 | ₩43,633 | ₩44,128 | +0.15% | 6.7만 |
|---|
| 2026.03.03 | ₩43,740 | ₩44,195 | ₩42,965 | ₩43,927 | +0.43% | 15.8만 |
|---|
| 2026.03.02 | ₩44,208 | ₩44,702 | ₩44,208 | ₩44,529 | +0.73% | 12.7만 |
|---|
| 2026.02.27 | ₩44,395 | ₩44,594 | ₩44,235 | ₩44,555 | +0.36% | 5.9만 |
|---|
| 2026.02.26 | ₩44,595 | ₩44,595 | ₩43,774 | ₩44,422 | -0.39% | 11.9만 |
|---|
| 2026.02.25 | ₩44,502 | ₩44,716 | ₩44,028 | ₩44,622 | +0.27% | 9.6만 |
|---|
| 2026.02.24 | ₩43,927 | ₩44,475 | ₩43,687 | ₩44,475 | +1.25% | 7.1만 |
|---|
| 2026.02.23 | ₩43,834 | ₩44,068 | ₩43,600 | ₩43,901 | +0.15% | 9.1만 |
|---|
| 2026.02.20 | ₩43,901 | ₩43,954 | ₩43,299 | ₩43,727 | -0.40% | 10.9만 |
|---|
| 2026.02.19 | ₩43,246 | ₩43,727 | ₩43,206 | ₩43,700 | +1.05% | 6.4만 |
|---|
| 2026.02.18 | ₩43,954 | ₩43,967 | ₩43,028 | ₩43,513 | -1.00% | 8.5만 |
|---|
| 2026.02.17 | ₩43,967 | ₩44,061 | ₩43,674 | ₩43,807 | -0.36% | 10.4만 |
|---|
| 2026.02.13 | ₩42,952 | ₩43,874 | ₩42,765 | ₩43,767 | +1.90% | 10.7만 |
|---|
| 2026.02.12 | ₩42,885 | ₩43,373 | ₩42,805 | ₩42,872 | -0.03% | 23.6만 |
|---|
| 2026.02.11 | ₩42,498 | ₩42,672 | ₩42,070 | ₩42,672 | +0.41% | 18.3만 |
|---|
| 2026.02.10 | ₩41,883 | ₩42,338 | ₩41,656 | ₩42,070 | +0.45% | 10.2만 |
|---|
| 2026.02.09 | ₩41,429 | ₩41,696 | ₩41,229 | ₩41,696 | +0.64% | 13.6만 |
|---|
| 2026.02.06 | ₩41,563 | ₩41,603 | ₩41,042 | ₩41,376 | -0.45% | 11.9만 |
|---|
| 2026.02.05 | ₩40,881 | ₩40,907 | ₩40,561 | ₩40,814 | -0.16% | 21.8만 |
|---|
| 2026.02.04 | ₩41,683 | ₩41,710 | ₩40,647 | ₩40,868 | -1.96% | 10.6만 |
|---|
| 2026.02.03 | ₩40,814 | ₩41,523 | ₩40,814 | ₩41,456 | +1.57% | 18.2만 |
|---|
| 2026.02.02 | ₩41,082 | ₩41,148 | ₩40,583 | ₩40,761 | -0.78% | 13.2만 |
|---|
| 2026.01.30 | ₩41,148 | ₩41,986 | ₩40,601 | ₩41,068 | -0.19% | 7.8만 |
|---|
| 2026.01.29 | ₩41,509 | ₩41,723 | ₩41,015 | ₩41,322 | -0.45% | 18.2만 |
|---|
| 2026.01.28 | ₩41,255 | ₩41,438 | ₩41,159 | ₩41,349 | +0.23% | 13.1만 |
|---|
| 2026.01.27 | ₩40,641 | ₩41,195 | ₩40,414 | ₩41,122 | +1.18% | 9.2만 |
|---|
| 2026.01.26 | ₩40,547 | ₩40,814 | ₩40,480 | ₩40,788 | +0.59% | 28.2만 |
|---|
| 2026.01.23 | ₩40,641 | ₩40,668 | ₩40,195 | ₩40,440 | -0.49% | 6만 |
|---|
| 2026.01.22 | ₩41,108 | ₩41,122 | ₩40,404 | ₩40,601 | -1.23% | 12.1만 |
|---|
| 2026.01.21 | ₩40,948 | ₩40,948 | ₩40,347 | ₩40,868 | -0.20% | 9.3만 |
|---|
| 2026.01.20 | ₩40,627 | ₩40,881 | ₩40,427 | ₩40,574 | -0.13% | 24.7만 |
|---|
| 2026.01.16 | ₩40,734 | ₩41,008 | ₩40,480 | ₩40,921 | +0.46% | 22.2만 |
|---|
| 2026.01.15 | ₩40,561 | ₩40,975 | ₩40,534 | ₩40,774 | +0.53% | 17.8만 |
|---|
| 2026.01.14 | ₩40,000 | ₩40,280 | ₩39,879 | ₩40,187 | +0.47% | 14.7만 |
|---|
| 2026.01.13 | ₩39,759 | ₩40,086 | ₩39,666 | ₩40,026 | +0.67% | 7.9만 |
|---|
| 2026.01.12 | ₩39,519 | ₩39,813 | ₩39,398 | ₩39,759 | +0.61% | 12.2만 |
|---|
| 2026.01.09 | ₩39,532 | ₩39,772 | ₩39,485 | ₩39,605 | +0.19% | 25.7만 |
|---|
| 2026.01.08 | ₩39,104 | ₩39,318 | ₩38,957 | ₩39,051 | -0.14% | 28.4만 |
|---|
| 2026.01.07 | ₩39,853 | ₩39,853 | ₩38,864 | ₩39,024 | -2.08% | 25.4만 |
|---|
| 2026.01.06 | ₩39,412 | ₩39,746 | ₩39,225 | ₩39,746 | +0.85% | 11.8만 |
|---|
| 2026.01.05 | ₩39,706 | ₩39,746 | ₩38,957 | ₩39,398 | -0.77% | 18.9만 |
|---|
| 2026.01.02 | ₩39,064 | ₩39,692 | ₩38,904 | ₩39,572 | +1.30% | 15.9만 |
|---|
| 2025.12.31 | ₩39,145 | ₩39,225 | ₩38,784 | ₩38,824 | -0.82% | 26.2만 |
|---|
| 2025.12.30 | ₩39,171 | ₩39,198 | ₩39,038 | ₩39,051 | -0.31% | 7.8만 |
|---|
| 2025.12.29 | ₩39,265 | ₩39,452 | ₩39,171 | ₩39,291 | +0.07% | 6.3만 |
|---|
| 2025.12.26 | ₩39,372 | ₩39,372 | ₩39,198 | ₩39,358 | -0.03% | 4.3만 |
|---|
| 2025.12.24 | ₩39,211 | ₩39,372 | ₩39,158 | ₩39,358 | +0.37% | 4.1만 |
|---|
| 2025.12.23 | ₩39,064 | ₩39,332 | ₩39,056 | ₩39,251 | +0.48% | 17.5만 |
|---|
| 2025.12.22 | ₩38,891 | ₩39,145 | ₩38,730 | ₩39,078 | +0.48% | 10.4만 |
|---|
| 2025.12.19 | ₩39,078 | ₩39,310 | ₩38,797 | ₩38,917 | -0.41% | 10.8만 |
|---|
| 2025.12.18 | ₩39,118 | ₩39,271 | ₩38,957 | ₩39,145 | +0.07% | 14.9만 |
|---|
| 2025.12.17 | ₩39,238 | ₩39,251 | ₩38,597 | ₩38,730 | -1.29% | 10.8만 |
|---|
| 2025.12.16 | ₩39,225 | ₩39,429 | ₩38,917 | ₩39,131 | -0.24% | 12.5만 |
|---|
| 2025.12.15 | ₩39,345 | ₩39,499 | ₩39,145 | ₩39,398 | +0.14% | 6.5만 |
|---|
| 2025.12.12 | ₩39,545 | ₩39,742 | ₩38,984 | ₩39,158 | -0.98% | 9.3만 |
|---|
| 2025.12.11 | ₩39,278 | ₩39,666 | ₩39,131 | ₩39,666 | +0.99% | 9만 |
|---|
| 2025.12.10 | ₩39,278 | ₩39,345 | ₩38,891 | ₩39,278 | 0.00% | 15.8만 |
|---|
| 2025.12.09 | ₩39,265 | ₩39,588 | ₩39,145 | ₩39,145 | -0.31% | 6.9만 |
|---|
| 2025.12.08 | ₩39,813 | ₩39,813 | ₩39,198 | ₩39,291 | -1.31% | 7.8만 |
|---|
| 2025.12.05 | ₩39,973 | ₩39,973 | ₩39,559 | ₩39,589 | -0.96% | 21.2만 |
|---|
| 2025.12.04 | ₩39,652 | ₩40,038 | ₩39,585 | ₩39,919 | +0.67% | 6.5만 |
|---|
| 2025.12.03 | ₩39,652 | ₩39,839 | ₩39,525 | ₩39,692 | +0.10% | 8.7만 |
|---|
| 2025.12.02 | ₩40,240 | ₩40,267 | ₩39,719 | ₩39,732 | -1.26% | 8.5만 |
|---|
| 2025.12.01 | ₩40,721 | ₩40,761 | ₩39,933 | ₩40,000 | -1.77% | 15.5만 |
|---|
| 2025.11.28 | ₩40,721 | ₩40,921 | ₩40,614 | ₩40,921 | +0.49% | 3.5만 |
|---|
| 2025.11.26 | ₩40,267 | ₩40,712 | ₩40,213 | ₩40,547 | +0.70% | 13.7만 |
|---|
| 2025.11.25 | ₩40,040 | ₩40,247 | ₩39,639 | ₩39,959 | -0.20% | 14.7만 |
|---|
| 2025.11.24 | ₩39,679 | ₩40,040 | ₩39,358 | ₩39,959 | +0.71% | 20.8만 |
|---|
| 2025.11.21 | ₩39,519 | ₩39,633 | ₩39,080 | ₩39,545 | +0.07% | 7.6만 |
|---|
| 2025.11.20 | ₩40,494 | ₩40,561 | ₩39,032 | ₩39,398 | -2.71% | 14.1만 |
|---|
| 2025.11.19 | ₩40,146 | ₩40,304 | ₩39,806 | ₩39,879 | -0.67% | 19.3만 |
|---|
| 2025.11.18 | ₩40,267 | ₩40,459 | ₩40,066 | ₩40,195 | -0.18% | 6.7만 |
|---|
| 2025.11.17 | ₩40,240 | ₩40,462 | ₩40,026 | ₩40,201 | -0.10% | 35.1만 |
|---|
| 2025.11.14 | ₩39,826 | ₩40,400 | ₩39,692 | ₩40,104 | +0.70% | 50.3만 |
|---|
| 2025.11.13 | ₩40,881 | ₩40,881 | ₩39,993 | ₩40,009 | -2.13% | 10.2만 |
|---|
| 2025.11.12 | ₩40,881 | ₩41,082 | ₩40,694 | ₩40,912 | +0.08% | 24.7만 |
|---|
| 2025.11.11 | ₩41,068 | ₩41,122 | ₩40,677 | ₩40,852 | -0.53% | 10.8만 |
|---|
| 2025.11.10 | ₩41,269 | ₩41,336 | ₩40,734 | ₩41,095 | -0.42% | 13.8만 |
|---|
| 2025.11.07 | ₩40,347 | ₩40,948 | ₩40,228 | ₩40,948 | +1.49% | 6.9만 |
|---|
| 2025.11.06 | ₩40,835 | ₩40,988 | ₩40,507 | ₩40,559 | -0.67% | 7.7만 |
|---|
| 2025.11.05 | ₩40,708 | ₩41,068 | ₩40,634 | ₩40,839 | +0.32% | 7.5만 |
|---|
| 2025.11.04 | ₩40,788 | ₩40,788 | ₩40,440 | ₩40,574 | -0.52% | 12.4만 |
|---|
| 2025.11.03 | ₩41,055 | ₩41,629 | ₩40,534 | ₩41,028 | -0.07% | 27.3만 |
|---|
| 2025.10.31 | ₩41,122 | ₩41,322 | ₩40,587 | ₩40,948 | -0.42% | 27.1만 |
|---|
| 2025.10.30 | ₩41,122 | ₩41,596 | ₩40,935 | ₩41,055 | -0.16% | 8.1만 |
|---|
| 2025.10.29 | ₩40,814 | ₩41,456 | ₩40,814 | ₩41,202 | +0.95% | 5.3만 |
|---|
| 2025.10.28 | ₩41,175 | ₩41,242 | ₩40,414 | ₩40,921 | -0.62% | 9.2만 |
|---|
| 2025.10.27 | ₩41,175 | ₩41,255 | ₩40,721 | ₩41,255 | +0.19% | 13만 |
|---|
| 2025.10.24 | ₩40,774 | ₩41,242 | ₩40,774 | ₩41,108 | +0.82% | 5.7만 |
|---|
| 2025.10.23 | ₩40,227 | ₩40,614 | ₩40,040 | ₩40,440 | +0.53% | 5.8만 |
|---|
| 2025.10.22 | ₩40,547 | ₩40,708 | ₩39,426 | ₩40,093 | -1.12% | 10.8만 |
|---|
| 2025.10.21 | ₩41,055 | ₩41,175 | ₩40,414 | ₩40,587 | -1.14% | 8.4만 |
|---|
| 2025.10.20 | ₩41,402 | ₩41,503 | ₩41,002 | ₩41,095 | -0.74% | 7.2만 |
|---|
| 2025.10.17 | ₩41,322 | ₩41,349 | ₩40,756 | ₩41,068 | -0.61% | 10.4만 |
|---|
| 2025.10.16 | ₩42,004 | ₩42,110 | ₩41,229 | ₩41,282 | -1.72% | 10.9만 |
|---|
| 2025.10.15 | ₩41,576 | ₩42,004 | ₩41,274 | ₩41,750 | +0.42% | 20.9만 |
|---|
| 2025.10.14 | ₩40,694 | ₩41,336 | ₩40,450 | ₩41,215 | +1.28% | 7.7만 |
|---|
| 2025.10.13 | ₩40,267 | ₩41,054 | ₩39,959 | ₩40,801 | +1.33% | 11.2만 |
|---|
| 2025.10.10 | ₩40,494 | ₩40,796 | ₩39,893 | ₩39,914 | -1.43% | 6.3만 |
|---|