시장 데이터를 불러오는 중
전체 종목
Global X Artificial Intelligence & Technology ETF 과거 주가
Global X Artificial Intelligence & Technology ETF · AIQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Artificial Intelligence & Technology ETF · AIQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,877 | ₩89,245 | ₩88,629 | ₩89,245 | +0.41% | 68.2만 |
| 2026.10.08 | ₩88,817 | ₩89,044 | ₩87,195 | ₩87,905 | -1.03% | 99.2만 |
| 2026.10.07 | ₩88,977 | ₩89,460 | ₩88,575 | ₩89,339 | +0.41% | 94만 |
| 2026.10.06 | ₩89,929 | ₩90,331 | ₩89,808 | ₩89,848 | -0.09% | 153만 |
| 2026.10.05 | ₩88,823 | ₩89,755 | ₩88,790 | ₩89,580 | +0.85% | 99.6만 |
| 2026.10.02 | ₩88,924 | ₩89,446 | ₩88,240 | ₩88,750 | -0.20% | 154.5만 |
| 2026.10.01 | ₩88,260 | ₩88,388 | ₩87,175 | ₩87,999 | -0.30% | 121.2만 |
| 2026.09.30 | ₩87,168 | ₩87,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,316 |
| +0.17% |
| 121.1만 |
| 2026.09.29 | ₩87,195 | ₩87,497 | ₩86,552 | ₩87,168 | -0.03% | 137.4만 |
|---|
| 2026.09.28 | ₩87,369 | ₩87,396 | ₩86,123 | ₩86,713 | -0.75% | 142.6만 |
|---|
| 2026.09.25 | ₩88,689 | ₩88,930 | ₩88,093 | ₩88,401 | -0.32% | 70.7만 |
|---|
| 2026.09.24 | ₩87,731 | ₩88,616 | ₩87,503 | ₩88,415 | +0.78% | 80.2만 |
|---|
| 2026.09.23 | ₩89,138 | ₩89,272 | ₩88,106 | ₩88,428 | -0.80% | 76.4만 |
|---|
| 2026.09.22 | ₩89,111 | ₩89,574 | ₩88,837 | ₩89,406 | +0.33% | 120.1만 |
|---|
| 2026.09.21 | ₩87,356 | ₩88,984 | ₩87,316 | ₩88,857 | +1.72% | 142.1만 |
|---|
| 2026.09.18 | ₩86,351 | ₩86,485 | ₩85,245 | ₩85,935 | -0.48% | 112.2만 |
|---|
| 2026.09.17 | ₩85,681 | ₩86,386 | ₩85,681 | ₩86,257 | +0.67% | 94.7만 |
|---|
| 2026.09.16 | ₩84,756 | ₩85,373 | ₩83,718 | ₩84,435 | -0.38% | 96.7만 |
|---|
| 2026.09.15 | ₩84,770 | ₩85,145 | ₩84,267 | ₩84,368 | -0.47% | 117.8만 |
|---|
| 2026.09.14 | ₩84,086 | ₩85,654 | ₩84,019 | ₩85,051 | +1.15% | 105.6만 |
|---|
| 2026.09.11 | ₩85,661 | ₩85,962 | ₩85,373 | ₩85,734 | +0.09% | 67.9만 |
|---|
| 2026.09.10 | ₩84,676 | ₩85,252 | ₩84,396 | ₩84,528 | -0.17% | 86.7만 |
|---|
| 2026.09.09 | ₩86,056 | ₩86,525 | ₩85,734 | ₩85,909 | -0.17% | 75.1만 |
|---|
| 2026.09.08 | ₩86,445 | ₩86,713 | ₩85,728 | ₩86,190 | -0.29% | 85.2만 |
|---|
| 2026.09.04 | ₩86,311 | ₩86,391 | ₩85,882 | ₩86,190 | -0.14% | 124.4만 |
|---|
| 2026.09.03 | ₩85,011 | ₩86,371 | ₩84,984 | ₩86,163 | +1.36% | 98만 |
|---|
| 2026.09.02 | ₩84,435 | ₩84,622 | ₩84,126 | ₩84,528 | +0.11% | 61.7만 |
|---|
| 2026.09.01 | ₩84,582 | ₩85,319 | ₩84,133 | ₩84,502 | -0.10% | 75만 |
|---|
| 2026.08.31 | ₩85,962 | ₩86,337 | ₩85,801 | ₩86,163 | +0.23% | 73.1만 |
|---|
| 2026.08.28 | ₩86,264 | ₩87,155 | ₩85,889 | ₩86,056 | -0.24% | 76만 |
|---|
| 2026.08.27 | ₩85,627 | ₩86,498 | ₩85,453 | ₩86,485 | +1.00% | 124만 |
|---|
| 2026.08.26 | ₩84,260 | ₩84,703 | ₩83,948 | ₩84,515 | +0.30% | 111.8만 |
|---|
| 2026.08.25 | ₩84,019 | ₩84,776 | ₩83,939 | ₩84,528 | +0.61% | 391.7만 |
|---|
| 2026.08.24 | ₩84,019 | ₩84,207 | ₩83,028 | ₩83,483 | -0.64% | 80.4만 |
|---|
| 2026.08.21 | ₩85,038 | ₩85,421 | ₩84,301 | ₩84,997 | -0.05% | 89.4만 |
|---|
| 2026.08.20 | ₩84,193 | ₩84,703 | ₩84,006 | ₩84,461 | +0.32% | 59.9만 |
|---|
| 2026.08.19 | ₩84,341 | ₩84,890 | ₩83,517 | ₩84,408 | +0.08% | 86.2만 |
|---|
| 2026.08.18 | ₩84,408 | ₩84,917 | ₩83,657 | ₩83,791 | -0.73% | 239.8만 |
|---|
| 2026.08.17 | ₩86,297 | ₩86,565 | ₩85,681 | ₩85,761 | -0.62% | 75.1만 |
|---|
| 2026.08.14 | ₩86,927 | ₩87,101 | ₩85,842 | ₩86,029 | -1.03% | 83.9만 |
|---|
| 2026.08.13 | ₩85,399 | ₩86,809 | ₩85,399 | ₩86,592 | +1.40% | 97.4만 |
|---|
| 2026.08.12 | ₩85,989 | ₩85,989 | ₩85,051 | ₩85,453 | -0.62% | 80.4만 |
|---|
| 2026.08.11 | ₩85,346 | ₩85,413 | ₩84,381 | ₩84,689 | -0.77% | 57만 |
|---|
| 2026.08.10 | ₩84,716 | ₩85,429 | ₩84,542 | ₩85,105 | +0.46% | 92.2만 |
|---|
| 2026.08.07 | ₩84,093 | ₩84,997 | ₩83,688 | ₩84,890 | +0.95% | 103.1만 |
|---|
| 2026.08.06 | ₩82,063 | ₩83,523 | ₩81,594 | ₩83,014 | +1.16% | 112.4만 |
|---|
| 2026.08.05 | ₩84,555 | ₩85,024 | ₩83,510 | ₩83,564 | -1.17% | 110.4만 |
|---|
| 2026.08.04 | ₩82,150 | ₩84,890 | ₩82,143 | ₩84,595 | +2.98% | 208만 |
|---|
| 2026.08.03 | ₩79,664 | ₩81,306 | ₩79,195 | ₩81,165 | +1.88% | 155.7만 |
|---|
| 2026.07.31 | ₩80,260 | ₩80,843 | ₩78,029 | ₩78,914 | -1.68% | 250만 |
|---|
| 2026.07.30 | ₩76,381 | ₩78,740 | ₩76,368 | ₩78,646 | +2.96% | 204.7만 |
|---|
| 2026.07.29 | ₩76,408 | ₩77,761 | ₩74,934 | ₩75,014 | -1.82% | 608만 |
|---|
| 2026.07.28 | ₩76,395 | ₩77,413 | ₩75,202 | ₩76,703 | +0.40% | 224.2만 |
|---|
| 2026.07.27 | ₩79,061 | ₩79,336 | ₩76,736 | ₩78,123 | -1.19% | 139.8만 |
|---|
| 2026.07.24 | ₩79,061 | ₩79,222 | ₩77,493 | ₩77,694 | -1.73% | 197.5만 |
|---|
| 2026.07.23 | ₩79,986 | ₩80,495 | ₩78,773 | ₩79,503 | -0.60% | 107.6만 |
|---|
| 2026.07.22 | ₩80,575 | ₩81,433 | ₩80,401 | ₩80,589 | +0.02% | 81.9만 |
|---|
| 2026.07.21 | ₩80,709 | ₩81,815 | ₩80,549 | ₩81,741 | +1.28% | 92.7만 |
|---|
| 2026.07.20 | ₩79,718 | ₩80,388 | ₩79,075 | ₩79,249 | -0.59% | 174.9만 |
|---|
| 2026.07.17 | ₩77,252 | ₩79,812 | ₩76,341 | ₩78,659 | +1.82% | 351.8만 |
|---|
| 2026.07.16 | ₩80,602 | ₩80,870 | ₩79,034 | ₩79,477 | -1.40% | 260.7만 |
|---|
| 2026.07.15 | ₩83,550 | ₩83,617 | ₩80,629 | ₩81,902 | -1.97% | 192.5만 |
|---|
| 2026.07.14 | ₩82,887 | ₩83,363 | ₩82,090 | ₩83,028 | +0.17% | 127.5만 |
|---|
| 2026.07.13 | ₩83,162 | ₩83,416 | ₩81,822 | ₩82,143 | -1.22% | 190.1만 |
|---|
| 2026.07.10 | ₩85,172 | ₩85,212 | ₩84,086 | ₩85,011 | -0.19% | 122.4만 |
|---|
| 2026.07.09 | ₩84,649 | ₩85,842 | ₩84,542 | ₩85,533 | +1.04% | 225.8만 |
|---|
| 2026.07.08 | ₩82,143 | ₩83,946 | ₩81,848 | ₩83,845 | +2.07% | 315만 |
|---|
| 2026.07.07 | ₩83,858 | ₩84,046 | ₩82,237 | ₩83,188 | -0.80% | 248.2만 |
|---|
| 2026.07.06 | ₩84,689 | ₩86,203 | ₩84,569 | ₩85,547 | +1.01% | 143.5만 |
|---|
| 2026.07.02 | ₩84,870 | ₩85,974 | ₩81,969 | ₩82,880 | -2.34% | 316.8만 |
|---|
| 2026.07.01 | ₩86,043 | ₩86,672 | ₩85,239 | ₩85,265 | -0.90% | 160.6만 |
|---|
| 2026.06.30 | ₩86,230 | ₩88,126 | ₩86,116 | ₩87,919 | +1.96% | 161.5만 |
|---|
| 2026.06.29 | ₩84,984 | ₩86,143 | ₩82,987 | ₩86,056 | +1.26% | 248.1만 |
|---|
| 2026.06.26 | ₩84,100 | ₩85,976 | ₩83,751 | ₩84,622 | +0.62% | 371.7만 |
|---|
| 2026.06.25 | ₩88,227 | ₩88,254 | ₩84,368 | ₩86,002 | -2.52% | 430.6만 |
|---|
| 2026.06.24 | ₩85,560 | ₩85,989 | ₩83,671 | ₩84,944 | -0.72% | 365.7만 |
|---|
| 2026.06.23 | ₩85,024 | ₩86,766 | ₩84,381 | ₩84,890 | -0.16% | 1236.7만 |
|---|
| 2026.06.22 | ₩90,344 | ₩90,806 | ₩89,145 | ₩89,902 | -0.49% | 184.7만 |
|---|
| 2026.06.18 | ₩88,709 | ₩89,835 | ₩87,946 | ₩89,513 | +0.91% | 176.2만 |
|---|
| 2026.06.17 | ₩87,678 | ₩88,482 | ₩86,116 | ₩86,203 | -1.68% | 260.5만 |
|---|
| 2026.06.16 | ₩88,756 | ₩89,527 | ₩86,538 | ₩86,619 | -2.41% | 205.9만 |
|---|
| 2026.06.15 | ₩88,562 | ₩89,339 | ₩88,334 | ₩89,178 | +0.70% | 235.4만 |
|---|
| 2026.06.12 | ₩85,125 | ₩86,364 | ₩84,274 | ₩85,761 | +0.75% | 338.2만 |
|---|
| 2026.06.11 | ₩82,827 | ₩85,788 | ₩81,969 | ₩85,694 | +3.46% | 427.2만 |
|---|
| 2026.06.10 | ₩83,229 | ₩85,051 | ₩82,055 | ₩82,224 | -1.21% | 326만 |
|---|
| 2026.06.09 | ₩87,597 | ₩87,838 | ₩81,138 | ₩84,636 | -3.38% | 569.7만 |
|---|
| 2026.06.08 | ₩86,478 | ₩87,349 | ₩85,748 | ₩86,351 | -0.15% | 333.3만 |
|---|
| 2026.06.05 | ₩88,629 | ₩88,696 | ₩83,523 | ₩83,778 | -5.47% | 401.6만 |
|---|
| 2026.06.04 | ₩90,277 | ₩91,805 | ₩89,607 | ₩91,215 | +1.04% | 254.3만 |
|---|
| 2026.06.03 | ₩94,083 | ₩94,150 | ₩91,992 | ₩92,676 | -1.50% | 356만 |
|---|
| 2026.06.02 | ₩93,212 | ₩94,043 | ₩92,595 | ₩93,989 | +0.83% | 283.6만 |
|---|
| 2026.06.01 | ₩91,162 | ₩93,574 | ₩90,726 | ₩93,051 | +2.07% | 354.8만 |
|---|
| 2026.05.29 | ₩89,460 | ₩90,351 | ₩89,232 | ₩90,210 | +0.84% | 243.7만 |
|---|
| 2026.05.28 | ₩87,356 | ₩89,145 | ₩86,894 | ₩88,897 | +1.76% | 288.6만 |
|---|
| 2026.05.27 | ₩87,972 | ₩87,972 | ₩86,391 | ₩87,235 | -0.84% | 233.3만 |
|---|
| 2026.05.26 | ₩86,250 | ₩87,517 | ₩85,922 | ₩87,369 | +1.30% | 233.5만 |
|---|
| 2026.05.22 | ₩84,207 | ₩84,904 | ₩83,939 | ₩84,167 | -0.05% | 198.7만 |
|---|
| 2026.05.21 | ₩82,485 | ₩84,183 | ₩82,371 | ₩83,899 | +1.71% | 172.4만 |
|---|
| 2026.05.20 | ₩81,406 | ₩82,934 | ₩81,044 | ₩82,907 | +1.84% | 150.5만 |
|---|
| 2026.05.19 | ₩80,629 | ₩81,848 | ₩79,718 | ₩80,937 | +0.38% | 230.6만 |
|---|
| 2026.05.18 | ₩82,465 | ₩82,639 | ₩80,321 | ₩81,366 | -1.33% | 290.7만 |
|---|
| 2026.05.15 | ₩81,500 | ₩82,646 | ₩81,004 | ₩81,795 | +0.36% | 173.7만 |
|---|
| 2026.05.14 | ₩82,961 | ₩84,086 | ₩82,847 | ₩83,657 | +0.84% | 157.2만 |
|---|
| 2026.05.13 | ₩82,860 | ₩83,510 | ₩81,601 | ₩83,229 | +0.44% | 168.5만 |
|---|
| 2026.05.12 | ₩82,907 | ₩83,095 | ₩80,059 | ₩81,768 | -1.37% | 236.2만 |
|---|
| 2026.05.11 | ₩83,818 | ₩84,468 | ₩83,336 | ₩84,220 | +0.48% | 260.9만 |
|---|
| 2026.05.08 | ₩81,373 | ₩83,497 | ₩81,353 | ₩83,497 | +2.61% | 238.2만 |
|---|
| 2026.05.07 | ₩80,977 | ₩81,728 | ₩79,892 | ₩80,388 | -0.73% | 249.2만 |
|---|
| 2026.05.06 | ₩80,026 | ₩80,823 | ₩79,430 | ₩80,803 | +0.97% | 227.6만 |
|---|
| 2026.05.05 | ₩77,614 | ₩78,525 | ₩77,386 | ₩78,297 | +0.88% | 175.2만 |
|---|
| 2026.05.04 | ₩76,797 | ₩77,400 | ₩76,113 | ₩76,529 | -0.35% | 159만 |
|---|
| 2026.05.01 | ₩75,041 | ₩76,361 | ₩75,041 | ₩76,140 | +1.46% | 175.4만 |
|---|
| 2026.04.30 | ₩74,425 | ₩74,981 | ₩73,299 | ₩74,880 | +0.61% | 101.7만 |
|---|
| 2026.04.29 | ₩73,366 | ₩73,822 | ₩72,964 | ₩73,755 | +0.53% | 121.1만 |
|---|
| 2026.04.28 | ₩72,857 | ₩73,473 | ₩72,415 | ₩73,031 | +0.24% | 143.4만 |
|---|
| 2026.04.27 | ₩74,210 | ₩74,284 | ₩73,788 | ₩74,210 | 0.00% | 108.3만 |
|---|
| 2026.04.24 | ₩73,098 | ₩73,916 | ₩72,763 | ₩73,889 | +1.08% | 161.9만 |
|---|
| 2026.04.23 | ₩72,602 | ₩72,756 | ₩70,874 | ₩71,704 | -1.24% | 138.8만 |
|---|
| 2026.04.22 | ₩73,018 | ₩73,674 | ₩72,669 | ₩73,661 | +0.88% | 137.4만 |
|---|
| 2026.04.21 | ₩72,629 | ₩73,098 | ₩71,758 | ₩71,946 | -0.94% | 159만 |
|---|
| 2026.04.20 | ₩72,415 | ₩72,515 | ₩71,544 | ₩72,240 | -0.24% | 205.7만 |
|---|
| 2026.04.17 | ₩72,683 | ₩73,044 | ₩72,254 | ₩72,495 | -0.26% | 130.2만 |
|---|
| 2026.04.16 | ₩71,430 | ₩71,959 | ₩70,733 | ₩71,678 | +0.35% | 101.9만 |
|---|
| 2026.04.15 | ₩69,587 | ₩70,699 | ₩69,587 | ₩70,646 | +1.52% | 116.9만 |
|---|
| 2026.04.14 | ₩68,576 | ₩69,453 | ₩68,555 | ₩69,453 | +1.28% | 167.5만 |
|---|
| 2026.04.13 | ₩66,009 | ₩67,812 | ₩65,929 | ₩67,778 | +2.68% | 208.1만 |
|---|
| 2026.04.10 | ₩66,438 | ₩66,559 | ₩65,922 | ₩66,157 | -0.42% | 117.4만 |
|---|
| 2026.04.09 | ₩66,050 | ₩66,197 | ₩65,179 | ₩66,130 | +0.12% | 181.9만 |
|---|
| 2026.04.08 | ₩67,537 | ₩67,671 | ₩66,016 | ₩66,465 | -1.59% | 161.6만 |
|---|
| 2026.04.07 | ₩63,758 | ₩64,120 | ₩62,700 | ₩64,120 | +0.57% | 199만 |
|---|
| 2026.04.06 | ₩63,745 | ₩64,334 | ₩63,490 | ₩63,986 | +0.38% | 312.7만 |
|---|
| 2026.04.02 | ₩61,567 | ₩63,517 | ₩61,286 | ₩63,343 | +2.88% | 166.2만 |
|---|
| 2026.04.01 | ₩63,316 | ₩64,080 | ₩62,941 | ₩63,437 | +0.19% | 216.5만 |
|---|
| 2026.03.31 | ₩60,743 | ₩62,619 | ₩60,529 | ₩62,539 | +2.96% | 310.7만 |
|---|
| 2026.03.30 | ₩61,313 | ₩61,420 | ₩59,577 | ₩60,006 | -2.13% | 165.8만 |
|---|
| 2026.03.27 | ₩61,855 | ₩61,855 | ₩60,757 | ₩60,931 | -1.49% | 173만 |
|---|
| 2026.03.26 | ₩63,262 | ₩63,664 | ₩62,164 | ₩62,190 | -1.69% | 184.4만 |
|---|
| 2026.03.25 | ₩64,408 | ₩64,844 | ₩63,852 | ₩64,187 | -0.34% | 168.9만 |
|---|
| 2026.03.24 | ₩64,086 | ₩64,321 | ₩63,430 | ₩63,798 | -0.45% | 206.2만 |
|---|
| 2026.03.23 | ₩64,723 | ₩65,728 | ₩64,361 | ₩65,018 | +0.46% | 260.7만 |
|---|
| 2026.03.20 | ₩64,991 | ₩64,991 | ₩63,102 | ₩63,477 | -2.33% | 105.8만 |
|---|
| 2026.03.19 | ₩64,321 | ₩65,755 | ₩64,107 | ₩65,393 | +1.67% | 103.5만 |
|---|
| 2026.03.18 | ₩66,251 | ₩66,639 | ₩65,460 | ₩65,487 | -1.15% | 97.6만 |
|---|
| 2026.03.17 | ₩66,304 | ₩66,894 | ₩66,251 | ₩66,438 | +0.20% | 74.5만 |
|---|
| 2026.03.16 | ₩66,036 | ₩66,619 | ₩65,889 | ₩66,117 | +0.12% | 116.1만 |
|---|
| 2026.03.13 | ₩65,661 | ₩66,210 | ₩64,629 | ₩64,790 | -1.33% | 255.7만 |
|---|
| 2026.03.12 | ₩66,143 | ₩66,425 | ₩65,091 | ₩65,112 | -1.56% | 169.5만 |
|---|
| 2026.03.11 | ₩66,867 | ₩67,497 | ₩66,391 | ₩66,894 | +0.04% | 142.6만 |
|---|
| 2026.03.10 | ₩67,135 | ₩67,611 | ₩66,304 | ₩66,559 | -0.86% | 266.7만 |
|---|
| 2026.03.09 | ₩64,998 | ₩67,001 | ₩64,388 | ₩66,773 | +2.73% | 444.5만 |
|---|
| 2026.03.06 | ₩65,520 | ₩66,559 | ₩65,326 | ₩65,795 | +0.42% | 302.7만 |
|---|
| 2026.03.05 | ₩66,123 | ₩67,349 | ₩65,634 | ₩66,532 | +0.62% | 549.8만 |
|---|
| 2026.03.04 | ₩65,869 | ₩67,423 | ₩65,728 | ₩66,894 | +1.56% | 503만 |
|---|
| 2026.03.03 | ₩64,321 | ₩65,815 | ₩63,477 | ₩65,406 | +1.69% | 433.4만 |
|---|
| 2026.03.02 | ₩65,674 | ₩67,296 | ₩65,540 | ₩67,081 | +2.14% | 284.2만 |
|---|
| 2026.02.27 | ₩66,679 | ₩67,390 | ₩66,411 | ₩67,349 | +1.00% | 111.7만 |
|---|
| 2026.02.26 | ₩67,966 | ₩68,073 | ₩66,760 | ₩67,698 | -0.39% | 261.3만 |
|---|
| 2026.02.25 | ₩67,081 | ₩67,792 | ₩67,014 | ₩67,738 | +0.98% | 139만 |
|---|
| 2026.02.24 | ₩65,460 | ₩66,552 | ₩65,030 | ₩66,318 | +1.31% | 236.5만 |
|---|
| 2026.02.23 | ₩66,331 | ₩66,331 | ₩64,777 | ₩65,031 | -1.96% | 233.5만 |
|---|
| 2026.02.20 | ₩65,688 | ₩67,202 | ₩65,688 | ₩66,840 | +1.75% | 150.2만 |
|---|
| 2026.02.19 | ₩65,942 | ₩66,385 | ₩65,674 | ₩66,210 | +0.41% | 126.2만 |
|---|
| 2026.02.18 | ₩65,768 | ₩66,961 | ₩65,433 | ₩66,398 | +0.96% | 133.8만 |
|---|
| 2026.02.17 | ₩65,500 | ₩66,009 | ₩64,680 | ₩65,621 | +0.18% | 191.9만 |
|---|
| 2026.02.13 | ₩65,674 | ₩66,800 | ₩65,045 | ₩66,264 | +0.90% | 220.5만 |
|---|
| 2026.02.12 | ₩67,805 | ₩67,872 | ₩65,540 | ₩65,942 | -2.75% | 187만 |
|---|
| 2026.02.11 | ₩68,683 | ₩68,736 | ₩66,907 | ₩67,738 | -1.38% | 106.5만 |
|---|
| 2026.02.10 | ₩68,341 | ₩68,797 | ₩67,993 | ₩68,033 | -0.45% | 252.5만 |
|---|
| 2026.02.09 | ₩66,820 | ₩68,435 | ₩66,519 | ₩68,113 | +1.94% | 133만 |
|---|
| 2026.02.06 | ₩65,835 | ₩67,242 | ₩65,674 | ₩67,108 | +1.93% | 134.7만 |
|---|
| 2026.02.05 | ₩65,527 | ₩66,264 | ₩64,696 | ₩64,951 | -0.88% | 215.2만 |
|---|
| 2026.02.04 | ₩67,698 | ₩67,698 | ₩65,426 | ₩66,170 | -2.26% | 246.9만 |
|---|
| 2026.02.03 | ₩70,324 | ₩70,338 | ₩67,450 | ₩68,395 | -2.74% | 172.9만 |
|---|
| 2026.02.02 | ₩69,500 | ₩70,653 | ₩69,373 | ₩70,190 | +0.99% | 217.6만 |
|---|
| 2026.01.30 | ₩70,766 | ₩71,085 | ₩69,353 | ₩69,641 | -1.59% | 118.3만 |
|---|
| 2026.01.29 | ₩71,892 | ₩71,919 | ₩69,614 | ₩71,061 | -1.16% | 193.7만 |
|---|
| 2026.01.28 | ₩71,999 | ₩72,281 | ₩71,564 | ₩71,838 | -0.22% | 147.3만 |
|---|
| 2026.01.27 | ₩71,182 | ₩71,316 | ₩70,780 | ₩71,168 | -0.02% | 97.6만 |
|---|
| 2026.01.26 | ₩70,284 | ₩70,599 | ₩70,096 | ₩70,257 | -0.04% | 106만 |
|---|
| 2026.01.23 | ₩70,016 | ₩70,599 | ₩69,815 | ₩70,364 | +0.50% | 97.4만 |
|---|
| 2026.01.22 | ₩70,391 | ₩70,452 | ₩69,802 | ₩70,284 | -0.15% | 268.2만 |
|---|
| 2026.01.21 | ₩68,890 | ₩70,023 | ₩68,689 | ₩69,547 | +0.95% | 256.1만 |
|---|
| 2026.01.20 | ₩68,636 | ₩69,346 | ₩68,167 | ₩68,261 | -0.55% | 206.1만 |
|---|
| 2026.01.16 | ₩70,619 | ₩70,740 | ₩69,802 | ₩70,137 | -0.68% | 212.8만 |
|---|
| 2026.01.15 | ₩70,900 | ₩70,934 | ₩70,117 | ₩70,163 | -1.04% | 245.9만 |
|---|
| 2026.01.14 | ₩70,364 | ₩70,498 | ₩69,460 | ₩70,056 | -0.44% | 257.4만 |
|---|
| 2026.01.13 | ₩70,974 | ₩71,302 | ₩70,364 | ₩70,539 | -0.61% | 191.3만 |
|---|
| 2026.01.12 | ₩69,962 | ₩71,356 | ₩69,962 | ₩71,222 | +1.80% | 222.2만 |
|---|
| 2026.01.09 | ₩70,003 | ₩70,614 | ₩69,587 | ₩70,458 | +0.65% | 211.7만 |
|---|
| 2026.01.08 | ₩70,364 | ₩70,378 | ₩69,601 | ₩69,869 | -0.70% | 206.1만 |
|---|
| 2026.01.07 | ₩70,525 | ₩70,914 | ₩70,358 | ₩70,458 | -0.10% | 302.7만 |
|---|
| 2026.01.06 | ₩69,962 | ₩70,552 | ₩69,755 | ₩70,552 | +0.84% | 215만 |
|---|
| 2026.01.05 | ₩69,976 | ₩70,123 | ₩69,473 | ₩69,748 | -0.33% | 244.1만 |
|---|
| 2026.01.02 | ₩69,413 | ₩69,748 | ₩68,495 | ₩68,917 | -0.71% | 145.1만 |
|---|
| 2025.12.31 | ₩68,864 | ₩68,870 | ₩68,153 | ₩68,153 | -1.03% | 91.1만 |
|---|
| 2025.12.30 | ₩69,024 | ₩69,266 | ₩68,797 | ₩68,823 | -0.29% | 98.1만 |
|---|
| 2025.12.29 | ₩68,743 | ₩69,105 | ₩68,515 | ₩68,998 | +0.37% | 94.2만 |
|---|
| 2025.12.26 | ₩69,138 | ₩69,199 | ₩68,897 | ₩69,105 | -0.05% | 73.8만 |
|---|
| 2025.12.24 | ₩68,783 | ₩68,964 | ₩68,689 | ₩68,944 | +0.23% | 40.7만 |
|---|
| 2025.12.23 | ₩68,368 | ₩68,750 | ₩68,133 | ₩68,743 | +0.55% | 75.8만 |
|---|
| 2025.12.22 | ₩68,703 | ₩68,743 | ₩68,274 | ₩68,555 | -0.21% | 102.9만 |
|---|
| 2025.12.19 | ₩67,189 | ₩68,135 | ₩67,061 | ₩67,979 | +1.18% | 213.3만 |
|---|
| 2025.12.18 | ₩67,014 | ₩67,256 | ₩66,592 | ₩66,733 | -0.42% | 106.4만 |
|---|
| 2025.12.17 | ₩67,282 | ₩67,403 | ₩65,594 | ₩65,621 | -2.47% | 137.5만 |
|---|
| 2025.12.16 | ₩66,371 | ₩67,035 | ₩66,277 | ₩66,827 | +0.69% | 228.3만 |
|---|
| 2025.12.15 | ₩68,006 | ₩68,113 | ₩66,813 | ₩66,840 | -1.71% | 110.9만 |
|---|
| 2025.12.12 | ₩68,884 | ₩69,078 | ₩67,278 | ₩67,698 | -1.72% | 160.8만 |
|---|
| 2025.12.11 | ₩69,051 | ₩69,341 | ₩68,274 | ₩69,252 | +0.29% | 159.2만 |
|---|
| 2025.12.10 | ₩69,252 | ₩70,023 | ₩68,877 | ₩69,775 | +0.75% | 127.5만 |
|---|
| 2025.12.09 | ₩68,703 | ₩69,299 | ₩68,622 | ₩69,239 | +0.78% | 85.8만 |
|---|
| 2025.12.08 | ₩69,219 | ₩69,488 | ₩68,676 | ₩69,038 | -0.26% | 95.5만 |
|---|
| 2025.12.05 | ₩68,529 | ₩69,381 | ₩68,529 | ₩68,984 | +0.66% | 159.5만 |
|---|
| 2025.12.04 | ₩68,261 | ₩68,324 | ₩67,770 | ₩68,274 | +0.02% | 138.3만 |
|---|
| 2025.12.03 | ₩67,443 | ₩68,153 | ₩67,189 | ₩68,127 | +1.01% | 130.3만 |
|---|
| 2025.12.02 | ₩67,477 | ₩68,006 | ₩67,202 | ₩67,591 | +0.17% | 107.3만 |
|---|
| 2025.12.01 | ₩66,492 | ₩67,457 | ₩66,472 | ₩67,175 | +1.03% | 93.4만 |
|---|
| 2025.11.28 | ₩66,666 | ₩67,195 | ₩66,612 | ₩67,189 | +0.78% | 55만 |
|---|
| 2025.11.26 | ₩66,478 | ₩66,773 | ₩66,076 | ₩66,559 | +0.12% | 118.7만 |
|---|
| 2025.11.25 | ₩65,426 | ₩66,090 | ₩64,522 | ₩65,996 | +0.87% | 122.4만 |
|---|
| 2025.11.24 | ₩64,495 | ₩65,909 | ₩64,388 | ₩65,808 | +2.04% | 159.9만 |
|---|
| 2025.11.21 | ₩63,463 | ₩64,468 | ₩62,284 | ₩63,785 | +0.51% | 466.8만 |
|---|
| 2025.11.20 | ₩66,854 | ₩66,974 | ₩63,343 | ₩63,423 | -5.13% | 349.1만 |
|---|
| 2025.11.19 | ₩65,232 | ₩66,253 | ₩64,803 | ₩65,380 | +0.23% | 237.8만 |
|---|
| 2025.11.18 | ₩65,594 | ₩66,063 | ₩64,683 | ₩65,393 | -0.31% | 411.3만 |
|---|
| 2025.11.17 | ₩66,833 | ₩67,658 | ₩65,849 | ₩66,331 | -0.75% | 274.1만 |
|---|
| 2025.11.14 | ₩65,849 | ₩68,013 | ₩65,674 | ₩67,202 | +2.06% | 334.5만 |
|---|
| 2025.11.13 | ₩68,823 | ₩68,850 | ₩66,907 | ₩67,269 | -2.26% | 244.4만 |
|---|
| 2025.11.12 | ₩69,735 | ₩69,735 | ₩68,810 | ₩69,118 | -0.88% | 131.4만 |
|---|
| 2025.11.11 | ₩69,386 | ₩69,587 | ₩68,777 | ₩69,199 | -0.27% | 207.2만 |
|---|
| 2025.11.10 | ₩69,440 | ₩69,882 | ₩69,051 | ₩69,815 | +0.54% | 196.9만 |
|---|
| 2025.11.07 | ₩67,524 | ₩67,932 | ₩66,351 | ₩67,912 | +0.58% | 358.8만 |
|---|
| 2025.11.06 | ₩69,654 | ₩69,788 | ₩68,073 | ₩68,475 | -1.69% | 277.3만 |
|---|
| 2025.11.05 | ₩69,065 | ₩70,157 | ₩68,904 | ₩69,842 | +1.13% | 217.2만 |
|---|
| 2025.11.04 | ₩69,802 | ₩70,430 | ₩69,038 | ₩69,091 | -1.02% | 237만 |
|---|
| 2025.11.03 | ₩71,972 | ₩72,026 | ₩71,142 | ₩71,771 | -0.28% | 175.5만 |
|---|
| 2025.10.31 | ₩71,410 | ₩71,477 | ₩70,619 | ₩71,128 | -0.39% | 162.5만 |
|---|
| 2025.10.30 | ₩70,900 | ₩71,463 | ₩70,552 | ₩70,619 | -0.40% | 185.9만 |
|---|
| 2025.10.29 | ₩71,852 | ₩71,920 | ₩71,008 | ₩71,651 | -0.28% | 342.9만 |
|---|
| 2025.10.28 | ₩70,921 | ₩71,485 | ₩70,894 | ₩71,235 | +0.44% | 155.2만 |
|---|
| 2025.10.27 | ₩70,525 | ₩71,155 | ₩70,525 | ₩71,142 | +0.87% | 183.8만 |
|---|
| 2025.10.24 | ₩69,359 | ₩69,828 | ₩69,232 | ₩69,601 | +0.35% | 172.6만 |
|---|
| 2025.10.23 | ₩67,370 | ₩68,495 | ₩67,296 | ₩68,448 | +1.60% | 125.8만 |
|---|
| 2025.10.22 | ₩68,207 | ₩68,308 | ₩66,733 | ₩67,537 | -0.98% | 147.7만 |
|---|
| 2025.10.21 | ₩68,502 | ₩68,730 | ₩68,113 | ₩68,368 | -0.20% | 136.6만 |
|---|
| 2025.10.20 | ₩68,301 | ₩68,897 | ₩68,287 | ₩68,730 | +0.63% | 106.4만 |
|---|
| 2025.10.17 | ₩67,202 | ₩67,877 | ₩66,840 | ₩67,671 | +0.70% | 141만 |
|---|
| 2025.10.16 | ₩68,408 | ₩68,649 | ₩67,309 | ₩67,711 | -1.02% | 222.1만 |
|---|
| 2025.10.15 | ₩67,805 | ₩68,194 | ₩66,927 | ₩67,738 | -0.10% | 137.7만 |
|---|
| 2025.10.14 | ₩66,391 | ₩67,430 | ₩65,741 | ₩66,746 | +0.53% | 148.4만 |
|---|
| 2025.10.13 | ₩67,296 | ₩67,658 | ₩66,833 | ₩67,591 | +0.44% | 207.1만 |
|---|
| 2025.10.10 | ₩68,837 | ₩68,968 | ₩65,527 | ₩65,567 | -4.75% | 276.1만 |
|---|