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 | ₩41,796 | ₩42,186 | ₩41,769 | ₩42,143 | +0.83% | 10.4만 |
| 2026.10.08 | ₩42,063 | ₩42,116 | ₩41,356 | ₩41,823 | -0.57% | 12.4만 |
| 2026.10.07 | ₩41,930 | ₩42,236 | ₩41,809 | ₩42,170 | +0.57% | 40만 |
| 2026.10.06 | ₩41,649 | ₩42,476 | ₩41,649 | ₩42,383 | +1.76% | 12.7만 |
| 2026.10.05 | ₩41,156 | ₩41,489 | ₩40,782 | ₩41,249 | +0.23% | 9.4만 |
| 2026.10.02 | ₩41,356 | ₩41,743 | ₩41,182 | ₩41,309 | -0.11% | 12.5만 |
| 2026.10.01 | ₩40,769 | ₩41,022 | ₩40,419 | ₩40,966 | +0.48% | 5.9만 |
| 2026.09.30 | ₩41,249 | ₩41,289 | ₩40,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,622 |
| -1.52% |
| 17.8만 |
| 2026.09.29 | ₩40,395 | ₩41,110 | ₩40,395 | ₩41,062 | +1.65% | 10.3만 |
|---|
| 2026.09.28 | ₩40,702 | ₩40,702 | ₩40,075 | ₩40,409 | -0.72% | 13.1만 |
|---|
| 2026.09.25 | ₩40,622 | ₩40,996 | ₩40,515 | ₩40,876 | +0.62% | 17만 |
|---|
| 2026.09.24 | ₩40,555 | ₩40,756 | ₩40,342 | ₩40,542 | -0.03% | 41만 |
|---|
| 2026.09.23 | ₩41,356 | ₩41,396 | ₩40,822 | ₩40,845 | -1.24% | 8.7만 |
|---|
| 2026.09.22 | ₩41,383 | ₩41,716 | ₩41,369 | ₩41,475 | +0.22% | 9.9만 |
|---|
| 2026.09.21 | ₩41,503 | ₩41,676 | ₩41,196 | ₩41,449 | -0.13% | 13.8만 |
|---|
| 2026.09.18 | ₩41,689 | ₩41,689 | ₩41,236 | ₩41,317 | -0.89% | 9.3만 |
|---|
| 2026.09.17 | ₩41,716 | ₩41,829 | ₩41,460 | ₩41,703 | -0.03% | 6.5만 |
|---|
| 2026.09.16 | ₩41,356 | ₩41,543 | ₩40,956 | ₩41,196 | -0.39% | 10.1만 |
|---|
| 2026.09.15 | ₩41,476 | ₩41,476 | ₩40,982 | ₩41,049 | -1.03% | 12.3만 |
|---|
| 2026.09.14 | ₩41,743 | ₩41,903 | ₩41,289 | ₩41,369 | -0.89% | 13.9만 |
|---|
| 2026.09.11 | ₩42,530 | ₩42,721 | ₩42,343 | ₩42,450 | -0.19% | 9.6만 |
|---|
| 2026.09.10 | ₩42,463 | ₩42,650 | ₩42,050 | ₩42,116 | -0.82% | 10.7만 |
|---|
| 2026.09.09 | ₩43,117 | ₩43,317 | ₩42,530 | ₩42,663 | -1.05% | 19.4만 |
|---|
| 2026.09.08 | ₩42,663 | ₩43,490 | ₩42,663 | ₩43,184 | +1.22% | 14.5만 |
|---|
| 2026.09.04 | ₩42,170 | ₩42,597 | ₩42,170 | ₩42,503 | +0.79% | 17.2만 |
|---|
| 2026.09.03 | ₩41,809 | ₩42,356 | ₩41,783 | ₩42,250 | +1.05% | 7.7만 |
|---|
| 2026.09.02 | ₩41,596 | ₩41,809 | ₩41,142 | ₩41,796 | +0.48% | 27.2만 |
|---|
| 2026.09.01 | ₩41,436 | ₩41,689 | ₩40,956 | ₩41,689 | +0.61% | 15.7만 |
|---|
| 2026.08.31 | ₩41,423 | ₩41,583 | ₩41,249 | ₩41,476 | +0.13% | 10.9만 |
|---|
| 2026.08.28 | ₩42,597 | ₩42,597 | ₩41,769 | ₩41,889 | -1.66% | 13.8만 |
|---|
| 2026.08.27 | ₩42,823 | ₩42,823 | ₩42,316 | ₩42,490 | -0.78% | 7.2만 |
|---|
| 2026.08.26 | ₩42,436 | ₩42,923 | ₩42,436 | ₩42,717 | +0.66% | 12.7만 |
|---|
| 2026.08.25 | ₩42,663 | ₩42,686 | ₩42,263 | ₩42,483 | -0.42% | 9.8만 |
|---|
| 2026.08.24 | ₩42,036 | ₩42,383 | ₩41,863 | ₩42,330 | +0.70% | 19.4만 |
|---|
| 2026.08.21 | ₩43,103 | ₩43,130 | ₩42,116 | ₩42,156 | -2.20% | 11.9만 |
|---|
| 2026.08.20 | ₩43,184 | ₩43,404 | ₩42,930 | ₩42,970 | -0.49% | 8.6만 |
|---|
| 2026.08.19 | ₩43,771 | ₩43,771 | ₩43,117 | ₩43,370 | -0.91% | 7.1만 |
|---|
| 2026.08.18 | ₩44,264 | ₩44,291 | ₩43,464 | ₩43,517 | -1.69% | 10.2만 |
|---|
| 2026.08.17 | ₩44,224 | ₩44,341 | ₩44,024 | ₩44,291 | +0.15% | 7.7만 |
|---|
| 2026.08.14 | ₩44,011 | ₩44,357 | ₩44,011 | ₩44,224 | +0.48% | 11.5만 |
|---|
| 2026.08.13 | ₩43,984 | ₩44,331 | ₩43,944 | ₩44,024 | +0.09% | 15.9만 |
|---|
| 2026.08.12 | ₩44,011 | ₩44,104 | ₩43,784 | ₩43,971 | -0.09% | 8.5만 |
|---|
| 2026.08.11 | ₩42,957 | ₩43,504 | ₩42,957 | ₩43,490 | +1.24% | 10.9만 |
|---|
| 2026.08.10 | ₩43,477 | ₩43,504 | ₩42,863 | ₩42,917 | -1.29% | 7.5만 |
|---|
| 2026.08.07 | ₩43,410 | ₩43,610 | ₩43,037 | ₩43,490 | +0.18% | 12.5만 |
|---|
| 2026.08.06 | ₩43,811 | ₩43,931 | ₩43,157 | ₩43,264 | -1.25% | 6.6만 |
|---|
| 2026.08.05 | ₩43,811 | ₩43,904 | ₩43,317 | ₩43,570 | -0.55% | 19.5만 |
|---|
| 2026.08.04 | ₩43,917 | ₩44,091 | ₩43,230 | ₩43,864 | -0.12% | 12.7만 |
|---|
| 2026.08.03 | ₩42,983 | ₩43,724 | ₩42,903 | ₩43,610 | +1.46% | 11.9만 |
|---|
| 2026.07.31 | ₩43,944 | ₩43,944 | ₩43,256 | ₩43,317 | -1.43% | 5.6만 |
|---|
| 2026.07.30 | ₩43,570 | ₩43,917 | ₩43,197 | ₩43,557 | -0.03% | 11만 |
|---|
| 2026.07.29 | ₩43,771 | ₩43,891 | ₩42,597 | ₩42,663 | -2.53% | 8.4만 |
|---|
| 2026.07.28 | ₩44,037 | ₩44,197 | ₩43,597 | ₩43,690 | -0.79% | 6.2만 |
|---|
| 2026.07.27 | ₩44,851 | ₩44,878 | ₩43,984 | ₩44,331 | -1.16% | 4.6만 |
|---|
| 2026.07.24 | ₩45,265 | ₩45,358 | ₩44,624 | ₩44,771 | -1.09% | 7.3만 |
|---|
| 2026.07.23 | ₩44,731 | ₩45,311 | ₩44,624 | ₩45,291 | +1.25% | 6.9만 |
|---|
| 2026.07.22 | ₩44,558 | ₩45,057 | ₩44,424 | ₩45,038 | +1.08% | 6.6만 |
|---|
| 2026.07.21 | ₩44,157 | ₩44,424 | ₩43,997 | ₩44,304 | +0.33% | 7.4만 |
|---|
| 2026.07.20 | ₩44,571 | ₩44,758 | ₩43,876 | ₩43,984 | -1.32% | 9.9만 |
|---|
| 2026.07.17 | ₩44,438 | ₩44,864 | ₩44,184 | ₩44,251 | -0.42% | 6.8만 |
|---|
| 2026.07.16 | ₩44,464 | ₩44,718 | ₩44,117 | ₩44,451 | -0.03% | 6.6만 |
|---|
| 2026.07.15 | ₩45,185 | ₩45,371 | ₩44,538 | ₩44,731 | -1.00% | 11.9만 |
|---|
| 2026.07.14 | ₩45,305 | ₩45,725 | ₩44,931 | ₩45,171 | -0.29% | 7.1만 |
|---|
| 2026.07.13 | ₩44,771 | ₩45,105 | ₩44,758 | ₩44,904 | +0.30% | 6.6만 |
|---|
| 2026.07.10 | ₩44,851 | ₩44,998 | ₩44,678 | ₩44,944 | +0.21% | 7.6만 |
|---|
| 2026.07.09 | ₩45,518 | ₩45,531 | ₩44,758 | ₩44,864 | -1.44% | 11.5만 |
|---|
| 2026.07.08 | ₩45,105 | ₩45,225 | ₩44,438 | ₩44,931 | -0.38% | 5.9만 |
|---|
| 2026.07.07 | ₩45,518 | ₩45,718 | ₩45,078 | ₩45,185 | -0.73% | 10.9만 |
|---|
| 2026.07.06 | ₩45,638 | ₩45,892 | ₩45,305 | ₩45,465 | -0.38% | 10.6만 |
|---|
| 2026.07.02 | ₩45,518 | ₩45,745 | ₩45,105 | ₩45,598 | +0.18% | 9.5만 |
|---|
| 2026.07.01 | ₩45,945 | ₩45,958 | ₩44,558 | ₩45,251 | -1.51% | 24.4만 |
|---|
| 2026.06.30 | ₩46,305 | ₩46,585 | ₩46,065 | ₩46,172 | -0.29% | 14만 |
|---|
| 2026.06.29 | ₩46,439 | ₩46,465 | ₩45,945 | ₩46,359 | -0.17% | 4.8만 |
|---|
| 2026.06.26 | ₩46,465 | ₩46,465 | ₩45,841 | ₩46,158 | -0.66% | 10.6만 |
|---|
| 2026.06.25 | ₩46,692 | ₩47,212 | ₩46,292 | ₩46,692 | 0.00% | 14.8만 |
|---|
| 2026.06.24 | ₩46,212 | ₩46,479 | ₩45,938 | ₩46,372 | +0.35% | 13만 |
|---|
| 2026.06.23 | ₩45,798 | ₩46,372 | ₩45,385 | ₩45,932 | +0.29% | 18.4만 |
|---|
| 2026.06.22 | ₩45,892 | ₩46,479 | ₩45,892 | ₩46,372 | +1.05% | 25.7만 |
|---|
| 2026.06.18 | ₩45,371 | ₩45,945 | ₩45,225 | ₩45,718 | +0.76% | 10.8만 |
|---|
| 2026.06.17 | ₩45,305 | ₩45,545 | ₩44,851 | ₩44,998 | -0.68% | 5.9만 |
|---|
| 2026.06.16 | ₩45,198 | ₩45,932 | ₩45,198 | ₩45,378 | +0.40% | 9.6만 |
|---|
| 2026.06.15 | ₩44,958 | ₩45,331 | ₩44,638 | ₩45,091 | +0.30% | 32.1만 |
|---|
| 2026.06.12 | ₩44,064 | ₩44,698 | ₩44,064 | ₩44,491 | +0.97% | 7.7만 |
|---|
| 2026.06.11 | ₩43,771 | ₩44,684 | ₩43,757 | ₩43,957 | +0.43% | 23.5만 |
|---|
| 2026.06.10 | ₩44,091 | ₩44,117 | ₩43,424 | ₩43,450 | -1.45% | 4.9만 |
|---|
| 2026.06.09 | ₩43,971 | ₩44,251 | ₩43,670 | ₩44,131 | +0.36% | 5.8만 |
|---|
| 2026.06.08 | ₩44,518 | ₩44,651 | ₩43,694 | ₩43,771 | -1.68% | 8.9만 |
|---|
| 2026.06.05 | ₩44,411 | ₩44,812 | ₩44,304 | ₩44,438 | +0.06% | 8.9만 |
|---|
| 2026.06.04 | ₩44,424 | ₩44,751 | ₩44,211 | ₩44,718 | +0.66% | 6만 |
|---|
| 2026.06.03 | ₩44,811 | ₩45,170 | ₩44,464 | ₩44,464 | -0.77% | 6.4만 |
|---|
| 2026.06.02 | ₩43,891 | ₩44,811 | ₩43,784 | ₩44,744 | +1.95% | 14.6만 |
|---|
| 2026.06.01 | ₩44,491 | ₩44,611 | ₩43,677 | ₩43,730 | -1.71% | 12.9만 |
|---|
| 2026.05.29 | ₩45,158 | ₩45,171 | ₩44,664 | ₩44,998 | -0.35% | 11만 |
|---|
| 2026.05.28 | ₩45,531 | ₩45,772 | ₩45,145 | ₩45,211 | -0.70% | 13.7만 |
|---|
| 2026.05.27 | ₩45,972 | ₩45,972 | ₩45,518 | ₩45,732 | -0.52% | 9.5만 |
|---|
| 2026.05.26 | ₩46,012 | ₩46,225 | ₩45,932 | ₩46,025 | +0.03% | 8.7만 |
|---|
| 2026.05.22 | ₩45,585 | ₩45,718 | ₩45,365 | ₩45,665 | +0.18% | 6.4만 |
|---|
| 2026.05.21 | ₩44,704 | ₩45,305 | ₩44,584 | ₩45,251 | +1.22% | 12.2만 |
|---|
| 2026.05.20 | ₩44,571 | ₩44,771 | ₩44,424 | ₩44,558 | -0.03% | 21.3만 |
|---|
| 2026.05.19 | ₩43,664 | ₩44,213 | ₩43,442 | ₩44,077 | +0.95% | 4.7만 |
|---|
| 2026.05.18 | ₩44,544 | ₩44,558 | ₩43,557 | ₩43,904 | -1.44% | 25.3만 |
|---|
| 2026.05.15 | ₩44,811 | ₩44,824 | ₩44,077 | ₩44,131 | -1.52% | 14.6만 |
|---|
| 2026.05.14 | ₩45,251 | ₩45,398 | ₩44,971 | ₩45,398 | +0.32% | 13.3만 |
|---|
| 2026.05.13 | ₩45,225 | ₩45,225 | ₩44,651 | ₩45,105 | -0.27% | 6.3만 |
|---|
| 2026.05.12 | ₩45,385 | ₩45,445 | ₩44,838 | ₩45,305 | -0.18% | 19.8만 |
|---|
| 2026.05.11 | ₩45,038 | ₩45,678 | ₩44,851 | ₩45,438 | +0.89% | 14.8만 |
|---|
| 2026.05.08 | ₩45,331 | ₩45,491 | ₩44,624 | ₩44,811 | -1.15% | 10.9만 |
|---|
| 2026.05.07 | ₩45,732 | ₩45,932 | ₩44,758 | ₩44,811 | -2.01% | 17.5만 |
|---|
| 2026.05.06 | ₩46,612 | ₩46,665 | ₩45,745 | ₩45,905 | -1.52% | 17만 |
|---|
| 2026.05.05 | ₩46,372 | ₩46,649 | ₩46,142 | ₩46,305 | -0.14% | 11.7만 |
|---|
| 2026.05.04 | ₩46,305 | ₩46,572 | ₩45,905 | ₩46,305 | 0.00% | 9.5만 |
|---|
| 2026.05.01 | ₩46,425 | ₩46,679 | ₩46,140 | ₩46,225 | -0.43% | 8만 |
|---|
| 2026.04.30 | ₩45,732 | ₩46,372 | ₩45,585 | ₩46,372 | +1.40% | 24.6만 |
|---|
| 2026.04.29 | ₩45,291 | ₩45,358 | ₩44,799 | ₩45,038 | -0.56% | 7.2만 |
|---|
| 2026.04.28 | ₩45,118 | ₩45,118 | ₩44,731 | ₩44,904 | -0.47% | 8.4만 |
|---|
| 2026.04.27 | ₩45,078 | ₩45,285 | ₩44,931 | ₩45,131 | +0.12% | 11.4만 |
|---|
| 2026.04.24 | ₩45,131 | ₩45,187 | ₩44,824 | ₩45,011 | -0.27% | 8.6만 |
|---|
| 2026.04.23 | ₩44,438 | ₩45,065 | ₩44,357 | ₩45,065 | +1.41% | 10.8만 |
|---|
| 2026.04.22 | ₩44,371 | ₩44,558 | ₩43,831 | ₩43,971 | -0.90% | 6.1만 |
|---|
| 2026.04.21 | ₩44,664 | ₩44,678 | ₩43,797 | ₩43,811 | -1.91% | 11.4만 |
|---|
| 2026.04.20 | ₩44,544 | ₩44,758 | ₩44,371 | ₩44,398 | -0.33% | 6.5만 |
|---|
| 2026.04.17 | ₩44,518 | ₩44,704 | ₩44,157 | ₩44,584 | +0.15% | 9.7만 |
|---|
| 2026.04.16 | ₩44,518 | ₩44,531 | ₩44,144 | ₩44,531 | +0.03% | 13.5만 |
|---|
| 2026.04.15 | ₩44,851 | ₩44,918 | ₩44,370 | ₩44,451 | -0.89% | 8.7만 |
|---|
| 2026.04.14 | ₩44,691 | ₩44,918 | ₩44,175 | ₩44,878 | +0.42% | 14.4만 |
|---|
| 2026.04.13 | ₩44,571 | ₩44,598 | ₩44,037 | ₩44,344 | -0.51% | 9.9만 |
|---|
| 2026.04.10 | ₩44,704 | ₩45,051 | ₩44,558 | ₩44,664 | -0.09% | 8.8만 |
|---|
| 2026.04.09 | ₩44,011 | ₩44,971 | ₩43,937 | ₩44,638 | +1.42% | 7.1만 |
|---|
| 2026.04.08 | ₩43,984 | ₩44,077 | ₩43,650 | ₩44,077 | +0.21% | 12.8만 |
|---|
| 2026.04.07 | ₩43,103 | ₩43,344 | ₩43,010 | ₩43,197 | +0.22% | 9.8만 |
|---|
| 2026.04.06 | ₩43,450 | ₩43,450 | ₩43,063 | ₩43,197 | -0.58% | 33.9만 |
|---|
| 2026.04.02 | ₩42,903 | ₩43,664 | ₩42,770 | ₩43,490 | +1.37% | 8.9만 |
|---|
| 2026.04.01 | ₩42,970 | ₩43,397 | ₩42,930 | ₩43,277 | +0.71% | 11.1만 |
|---|
| 2026.03.31 | ₩42,583 | ₩42,903 | ₩42,196 | ₩42,903 | +0.75% | 18.1만 |
|---|
| 2026.03.30 | ₩42,903 | ₩42,903 | ₩42,223 | ₩42,396 | -1.18% | 11.4만 |
|---|
| 2026.03.27 | ₩42,236 | ₩42,877 | ₩42,192 | ₩42,463 | +0.54% | 6.2만 |
|---|
| 2026.03.26 | ₩42,463 | ₩42,662 | ₩42,116 | ₩42,250 | -0.50% | 10.3만 |
|---|
| 2026.03.25 | ₩42,983 | ₩42,994 | ₩42,637 | ₩42,690 | -0.68% | 9.1만 |
|---|
| 2026.03.24 | ₩41,783 | ₩42,675 | ₩41,783 | ₩42,503 | +1.72% | 12.5만 |
|---|
| 2026.03.23 | ₩42,143 | ₩42,463 | ₩41,930 | ₩41,930 | -0.51% | 4.8만 |
|---|
| 2026.03.20 | ₩43,130 | ₩43,292 | ₩41,489 | ₩41,623 | -3.50% | 23.4만 |
|---|
| 2026.03.19 | ₩43,210 | ₩43,457 | ₩42,783 | ₩43,264 | +0.12% | 10.9만 |
|---|
| 2026.03.18 | ₩43,771 | ₩43,864 | ₩43,397 | ₩43,464 | -0.70% | 42.7만 |
|---|
| 2026.03.17 | ₩43,931 | ₩44,044 | ₩43,771 | ₩43,784 | -0.33% | 6.4만 |
|---|
| 2026.03.16 | ₩43,891 | ₩44,466 | ₩43,597 | ₩43,891 | 0.00% | 6.3만 |
|---|
| 2026.03.13 | ₩43,597 | ₩44,011 | ₩43,370 | ₩43,530 | -0.15% | 4.3만 |
|---|
| 2026.03.12 | ₩43,184 | ₩43,824 | ₩43,117 | ₩43,290 | +0.25% | 12.8만 |
|---|
| 2026.03.11 | ₩43,410 | ₩43,572 | ₩43,144 | ₩43,277 | -0.31% | 5.6만 |
|---|
| 2026.03.10 | ₩43,530 | ₩43,944 | ₩43,204 | ₩43,424 | -0.25% | 13.5만 |
|---|
| 2026.03.09 | ₩42,943 | ₩43,670 | ₩42,439 | ₩43,610 | +1.55% | 10.5만 |
|---|
| 2026.03.06 | ₩43,224 | ₩43,517 | ₩42,970 | ₩43,090 | -0.31% | 11.6만 |
|---|
| 2026.03.05 | ₩43,704 | ₩43,717 | ₩43,170 | ₩43,570 | -0.31% | 10.2만 |
|---|
| 2026.03.04 | ₩43,997 | ₩44,213 | ₩43,570 | ₩44,064 | +0.15% | 6.7만 |
|---|
| 2026.03.03 | ₩43,677 | ₩44,131 | ₩42,903 | ₩43,864 | +0.43% | 15.8만 |
|---|
| 2026.03.02 | ₩44,144 | ₩44,638 | ₩44,144 | ₩44,464 | +0.73% | 12.7만 |
|---|
| 2026.02.27 | ₩44,331 | ₩44,530 | ₩44,171 | ₩44,491 | +0.36% | 5.9만 |
|---|
| 2026.02.26 | ₩44,531 | ₩44,531 | ₩43,710 | ₩44,357 | -0.39% | 11.9만 |
|---|
| 2026.02.25 | ₩44,438 | ₩44,651 | ₩43,964 | ₩44,558 | +0.27% | 9.6만 |
|---|
| 2026.02.24 | ₩43,864 | ₩44,411 | ₩43,624 | ₩44,411 | +1.25% | 7.1만 |
|---|
| 2026.02.23 | ₩43,771 | ₩44,004 | ₩43,537 | ₩43,837 | +0.15% | 9.1만 |
|---|
| 2026.02.20 | ₩43,837 | ₩43,891 | ₩43,237 | ₩43,664 | -0.40% | 10.9만 |
|---|
| 2026.02.19 | ₩43,184 | ₩43,664 | ₩43,144 | ₩43,637 | +1.05% | 6.4만 |
|---|
| 2026.02.18 | ₩43,891 | ₩43,904 | ₩42,966 | ₩43,450 | -1.00% | 8.5만 |
|---|
| 2026.02.17 | ₩43,904 | ₩43,997 | ₩43,610 | ₩43,744 | -0.36% | 10.4만 |
|---|
| 2026.02.13 | ₩42,890 | ₩43,811 | ₩42,703 | ₩43,704 | +1.90% | 10.7만 |
|---|
| 2026.02.12 | ₩42,823 | ₩43,310 | ₩42,743 | ₩42,810 | -0.03% | 23.6만 |
|---|
| 2026.02.11 | ₩42,436 | ₩42,610 | ₩42,010 | ₩42,610 | +0.41% | 18.3만 |
|---|
| 2026.02.10 | ₩41,823 | ₩42,276 | ₩41,596 | ₩42,010 | +0.45% | 10.2만 |
|---|
| 2026.02.09 | ₩41,369 | ₩41,636 | ₩41,169 | ₩41,636 | +0.64% | 13.6만 |
|---|
| 2026.02.06 | ₩41,503 | ₩41,543 | ₩40,982 | ₩41,316 | -0.45% | 11.9만 |
|---|
| 2026.02.05 | ₩40,822 | ₩40,848 | ₩40,502 | ₩40,756 | -0.16% | 21.8만 |
|---|
| 2026.02.04 | ₩41,623 | ₩41,649 | ₩40,589 | ₩40,809 | -1.96% | 10.6만 |
|---|
| 2026.02.03 | ₩40,756 | ₩41,463 | ₩40,756 | ₩41,396 | +1.57% | 18.2만 |
|---|
| 2026.02.02 | ₩41,022 | ₩41,089 | ₩40,525 | ₩40,702 | -0.78% | 13.2만 |
|---|
| 2026.01.30 | ₩41,089 | ₩41,926 | ₩40,542 | ₩41,009 | -0.19% | 7.8만 |
|---|
| 2026.01.29 | ₩41,449 | ₩41,663 | ₩40,956 | ₩41,262 | -0.45% | 18.2만 |
|---|
| 2026.01.28 | ₩41,196 | ₩41,379 | ₩41,100 | ₩41,289 | +0.23% | 13.1만 |
|---|
| 2026.01.27 | ₩40,582 | ₩41,136 | ₩40,355 | ₩41,062 | +1.18% | 9.2만 |
|---|
| 2026.01.26 | ₩40,489 | ₩40,756 | ₩40,422 | ₩40,729 | +0.59% | 28.2만 |
|---|
| 2026.01.23 | ₩40,582 | ₩40,609 | ₩40,137 | ₩40,382 | -0.49% | 6만 |
|---|
| 2026.01.22 | ₩41,049 | ₩41,062 | ₩40,346 | ₩40,542 | -1.23% | 12.1만 |
|---|
| 2026.01.21 | ₩40,889 | ₩40,889 | ₩40,289 | ₩40,809 | -0.20% | 9.3만 |
|---|
| 2026.01.20 | ₩40,569 | ₩40,822 | ₩40,369 | ₩40,515 | -0.13% | 24.7만 |
|---|
| 2026.01.16 | ₩40,675 | ₩40,949 | ₩40,422 | ₩40,862 | +0.46% | 22.2만 |
|---|
| 2026.01.15 | ₩40,502 | ₩40,916 | ₩40,475 | ₩40,716 | +0.53% | 17.8만 |
|---|
| 2026.01.14 | ₩39,942 | ₩40,222 | ₩39,822 | ₩40,129 | +0.47% | 14.7만 |
|---|
| 2026.01.13 | ₩39,702 | ₩40,028 | ₩39,608 | ₩39,968 | +0.67% | 7.9만 |
|---|
| 2026.01.12 | ₩39,461 | ₩39,755 | ₩39,341 | ₩39,702 | +0.61% | 12.2만 |
|---|
| 2026.01.09 | ₩39,475 | ₩39,715 | ₩39,428 | ₩39,548 | +0.19% | 25.7만 |
|---|
| 2026.01.08 | ₩39,048 | ₩39,261 | ₩38,901 | ₩38,995 | -0.14% | 28.4만 |
|---|
| 2026.01.07 | ₩39,795 | ₩39,795 | ₩38,808 | ₩38,968 | -2.08% | 25.4만 |
|---|
| 2026.01.06 | ₩39,355 | ₩39,688 | ₩39,168 | ₩39,688 | +0.85% | 11.8만 |
|---|
| 2026.01.05 | ₩39,648 | ₩39,688 | ₩38,901 | ₩39,341 | -0.77% | 18.9만 |
|---|
| 2026.01.02 | ₩39,008 | ₩39,635 | ₩38,848 | ₩39,515 | +1.30% | 15.9만 |
|---|
| 2025.12.31 | ₩39,088 | ₩39,168 | ₩38,728 | ₩38,768 | -0.82% | 26.2만 |
|---|
| 2025.12.30 | ₩39,115 | ₩39,141 | ₩38,981 | ₩38,995 | -0.31% | 7.8만 |
|---|
| 2025.12.29 | ₩39,208 | ₩39,395 | ₩39,115 | ₩39,235 | +0.07% | 6.3만 |
|---|
| 2025.12.26 | ₩39,315 | ₩39,315 | ₩39,141 | ₩39,301 | -0.03% | 4.3만 |
|---|
| 2025.12.24 | ₩39,155 | ₩39,315 | ₩39,101 | ₩39,301 | +0.37% | 4.1만 |
|---|
| 2025.12.23 | ₩39,008 | ₩39,275 | ₩39,000 | ₩39,195 | +0.48% | 17.5만 |
|---|
| 2025.12.22 | ₩38,834 | ₩39,088 | ₩38,674 | ₩39,021 | +0.48% | 10.4만 |
|---|
| 2025.12.19 | ₩39,021 | ₩39,253 | ₩38,741 | ₩38,861 | -0.41% | 10.8만 |
|---|
| 2025.12.18 | ₩39,061 | ₩39,215 | ₩38,901 | ₩39,088 | +0.07% | 14.9만 |
|---|
| 2025.12.17 | ₩39,181 | ₩39,195 | ₩38,541 | ₩38,674 | -1.29% | 10.8만 |
|---|
| 2025.12.16 | ₩39,168 | ₩39,372 | ₩38,861 | ₩39,075 | -0.24% | 12.5만 |
|---|
| 2025.12.15 | ₩39,288 | ₩39,441 | ₩39,088 | ₩39,341 | +0.14% | 6.5만 |
|---|
| 2025.12.12 | ₩39,488 | ₩39,684 | ₩38,928 | ₩39,101 | -0.98% | 9.3만 |
|---|
| 2025.12.11 | ₩39,221 | ₩39,608 | ₩39,075 | ₩39,608 | +0.99% | 9만 |
|---|
| 2025.12.10 | ₩39,221 | ₩39,288 | ₩38,834 | ₩39,221 | 0.00% | 15.8만 |
|---|
| 2025.12.09 | ₩39,208 | ₩39,531 | ₩39,088 | ₩39,088 | -0.31% | 6.9만 |
|---|
| 2025.12.08 | ₩39,755 | ₩39,755 | ₩39,141 | ₩39,235 | -1.31% | 7.8만 |
|---|
| 2025.12.05 | ₩39,915 | ₩39,915 | ₩39,502 | ₩39,532 | -0.96% | 21.2만 |
|---|
| 2025.12.04 | ₩39,595 | ₩39,980 | ₩39,528 | ₩39,862 | +0.67% | 6.5만 |
|---|
| 2025.12.03 | ₩39,595 | ₩39,782 | ₩39,468 | ₩39,635 | +0.10% | 8.7만 |
|---|
| 2025.12.02 | ₩40,182 | ₩40,209 | ₩39,662 | ₩39,675 | -1.26% | 8.5만 |
|---|
| 2025.12.01 | ₩40,662 | ₩40,702 | ₩39,875 | ₩39,942 | -1.77% | 15.5만 |
|---|
| 2025.11.28 | ₩40,662 | ₩40,862 | ₩40,555 | ₩40,862 | +0.49% | 3.5만 |
|---|
| 2025.11.26 | ₩40,209 | ₩40,653 | ₩40,155 | ₩40,489 | +0.70% | 13.7만 |
|---|
| 2025.11.25 | ₩39,982 | ₩40,189 | ₩39,582 | ₩39,902 | -0.20% | 14.7만 |
|---|
| 2025.11.24 | ₩39,622 | ₩39,982 | ₩39,301 | ₩39,902 | +0.71% | 20.8만 |
|---|
| 2025.11.21 | ₩39,461 | ₩39,576 | ₩39,024 | ₩39,488 | +0.07% | 7.6만 |
|---|
| 2025.11.20 | ₩40,435 | ₩40,502 | ₩38,976 | ₩39,341 | -2.71% | 14.1만 |
|---|
| 2025.11.19 | ₩40,089 | ₩40,246 | ₩39,748 | ₩39,822 | -0.67% | 19.3만 |
|---|
| 2025.11.18 | ₩40,209 | ₩40,401 | ₩40,008 | ₩40,137 | -0.18% | 6.7만 |
|---|
| 2025.11.17 | ₩40,182 | ₩40,403 | ₩39,968 | ₩40,143 | -0.10% | 35.1만 |
|---|
| 2025.11.14 | ₩39,768 | ₩40,342 | ₩39,635 | ₩40,046 | +0.70% | 50.3만 |
|---|
| 2025.11.13 | ₩40,822 | ₩40,822 | ₩39,935 | ₩39,951 | -2.13% | 10.2만 |
|---|
| 2025.11.12 | ₩40,822 | ₩41,022 | ₩40,635 | ₩40,853 | +0.08% | 24.7만 |
|---|
| 2025.11.11 | ₩41,009 | ₩41,062 | ₩40,618 | ₩40,793 | -0.53% | 10.8만 |
|---|
| 2025.11.10 | ₩41,209 | ₩41,276 | ₩40,675 | ₩41,036 | -0.42% | 13.8만 |
|---|
| 2025.11.07 | ₩40,289 | ₩40,889 | ₩40,170 | ₩40,889 | +1.49% | 6.9만 |
|---|
| 2025.11.06 | ₩40,776 | ₩40,929 | ₩40,449 | ₩40,501 | -0.67% | 7.7만 |
|---|
| 2025.11.05 | ₩40,649 | ₩41,009 | ₩40,575 | ₩40,780 | +0.32% | 7.5만 |
|---|
| 2025.11.04 | ₩40,729 | ₩40,729 | ₩40,382 | ₩40,515 | -0.52% | 12.4만 |
|---|
| 2025.11.03 | ₩40,996 | ₩41,569 | ₩40,475 | ₩40,969 | -0.07% | 27.3만 |
|---|
| 2025.10.31 | ₩41,062 | ₩41,262 | ₩40,529 | ₩40,889 | -0.42% | 27.1만 |
|---|
| 2025.10.30 | ₩41,062 | ₩41,536 | ₩40,876 | ₩40,996 | -0.16% | 8.1만 |
|---|
| 2025.10.29 | ₩40,756 | ₩41,396 | ₩40,756 | ₩41,142 | +0.95% | 5.3만 |
|---|
| 2025.10.28 | ₩41,116 | ₩41,182 | ₩40,355 | ₩40,862 | -0.62% | 9.2만 |
|---|
| 2025.10.27 | ₩41,116 | ₩41,196 | ₩40,662 | ₩41,196 | +0.19% | 13만 |
|---|
| 2025.10.24 | ₩40,716 | ₩41,182 | ₩40,716 | ₩41,049 | +0.82% | 5.7만 |
|---|
| 2025.10.23 | ₩40,169 | ₩40,555 | ₩39,982 | ₩40,382 | +0.53% | 5.8만 |
|---|
| 2025.10.22 | ₩40,489 | ₩40,649 | ₩39,369 | ₩40,035 | -1.12% | 10.8만 |
|---|
| 2025.10.21 | ₩40,996 | ₩41,116 | ₩40,355 | ₩40,529 | -1.14% | 8.4만 |
|---|
| 2025.10.20 | ₩41,343 | ₩41,443 | ₩40,942 | ₩41,036 | -0.74% | 7.2만 |
|---|
| 2025.10.17 | ₩41,262 | ₩41,289 | ₩40,697 | ₩41,009 | -0.61% | 10.4만 |
|---|
| 2025.10.16 | ₩41,943 | ₩42,050 | ₩41,169 | ₩41,222 | -1.72% | 10.9만 |
|---|
| 2025.10.15 | ₩41,516 | ₩41,943 | ₩41,214 | ₩41,689 | +0.42% | 20.9만 |
|---|
| 2025.10.14 | ₩40,635 | ₩41,276 | ₩40,391 | ₩41,156 | +1.28% | 7.7만 |
|---|
| 2025.10.13 | ₩40,209 | ₩40,994 | ₩39,902 | ₩40,742 | +1.33% | 11.2만 |
|---|
| 2025.10.10 | ₩40,435 | ₩40,737 | ₩39,835 | ₩39,856 | -1.43% | 6.3만 |
|---|