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 | ₩88,501 | ₩88,868 | ₩88,254 | ₩88,868 | +0.41% | 68.2만 |
| 2026.10.08 | ₩88,441 | ₩88,668 | ₩86,826 | ₩87,533 | -1.03% | 99.2만 |
| 2026.10.07 | ₩88,601 | ₩89,081 | ₩88,201 | ₩88,961 | +0.41% | 94만 |
| 2026.10.06 | ₩89,548 | ₩89,949 | ₩89,428 | ₩89,468 | -0.09% | 153만 |
| 2026.10.05 | ₩88,447 | ₩89,375 | ₩88,414 | ₩89,201 | +0.85% | 99.6만 |
| 2026.10.02 | ₩88,547 | ₩89,068 | ₩87,867 | ₩88,374 | -0.20% | 154.5만 |
| 2026.10.01 | ₩87,887 | ₩88,014 | ₩86,806 | ₩87,627 | -0.30% | 121.2만 |
| 2026.09.30 | ₩86,799 | ₩87,440 | ₩86,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,946 |
| +0.17% |
| 121.1만 |
| 2026.09.29 | ₩86,826 | ₩87,126 | ₩86,186 | ₩86,799 | -0.03% | 137.4만 |
|---|
| 2026.09.28 | ₩87,000 | ₩87,026 | ₩85,759 | ₩86,346 | -0.75% | 142.6만 |
|---|
| 2026.09.25 | ₩88,314 | ₩88,554 | ₩87,720 | ₩88,027 | -0.32% | 70.7만 |
|---|
| 2026.09.24 | ₩87,360 | ₩88,241 | ₩87,133 | ₩88,040 | +0.78% | 80.2만 |
|---|
| 2026.09.23 | ₩88,761 | ₩88,894 | ₩87,734 | ₩88,054 | -0.80% | 76.4만 |
|---|
| 2026.09.22 | ₩88,734 | ₩89,195 | ₩88,461 | ₩89,028 | +0.33% | 120.1만 |
|---|
| 2026.09.21 | ₩86,986 | ₩88,608 | ₩86,946 | ₩88,481 | +1.72% | 142.1만 |
|---|
| 2026.09.18 | ₩85,986 | ₩86,119 | ₩84,885 | ₩85,572 | -0.48% | 112.2만 |
|---|
| 2026.09.17 | ₩85,318 | ₩86,020 | ₩85,318 | ₩85,892 | +0.67% | 94.7만 |
|---|
| 2026.09.16 | ₩84,398 | ₩85,011 | ₩83,364 | ₩84,077 | -0.38% | 96.7만 |
|---|
| 2026.09.15 | ₩84,411 | ₩84,785 | ₩83,911 | ₩84,011 | -0.47% | 117.8만 |
|---|
| 2026.09.14 | ₩83,730 | ₩85,292 | ₩83,664 | ₩84,691 | +1.15% | 105.6만 |
|---|
| 2026.09.11 | ₩85,298 | ₩85,599 | ₩85,011 | ₩85,372 | +0.09% | 67.9만 |
|---|
| 2026.09.10 | ₩84,318 | ₩84,891 | ₩84,039 | ₩84,171 | -0.17% | 86.7만 |
|---|
| 2026.09.09 | ₩85,692 | ₩86,159 | ₩85,372 | ₩85,545 | -0.17% | 75.1만 |
|---|
| 2026.09.08 | ₩86,079 | ₩86,346 | ₩85,365 | ₩85,825 | -0.29% | 85.2만 |
|---|
| 2026.09.04 | ₩85,945 | ₩86,026 | ₩85,518 | ₩85,825 | -0.14% | 124.4만 |
|---|
| 2026.09.03 | ₩84,651 | ₩86,006 | ₩84,624 | ₩85,799 | +1.36% | 98만 |
|---|
| 2026.09.02 | ₩84,077 | ₩84,264 | ₩83,770 | ₩84,171 | +0.11% | 61.7만 |
|---|
| 2026.09.01 | ₩84,224 | ₩84,958 | ₩83,777 | ₩84,144 | -0.10% | 75만 |
|---|
| 2026.08.31 | ₩85,599 | ₩85,972 | ₩85,438 | ₩85,799 | +0.23% | 73.1만 |
|---|
| 2026.08.28 | ₩85,899 | ₩86,786 | ₩85,525 | ₩85,692 | -0.24% | 76만 |
|---|
| 2026.08.27 | ₩85,265 | ₩86,132 | ₩85,092 | ₩86,119 | +1.00% | 124만 |
|---|
| 2026.08.26 | ₩83,904 | ₩84,344 | ₩83,593 | ₩84,157 | +0.30% | 111.8만 |
|---|
| 2026.08.25 | ₩83,664 | ₩84,418 | ₩83,584 | ₩84,171 | +0.61% | 391.7만 |
|---|
| 2026.08.24 | ₩83,664 | ₩83,851 | ₩82,676 | ₩83,130 | -0.64% | 80.4만 |
|---|
| 2026.08.21 | ₩84,678 | ₩85,059 | ₩83,944 | ₩84,638 | -0.05% | 89.4만 |
|---|
| 2026.08.20 | ₩83,837 | ₩84,344 | ₩83,650 | ₩84,104 | +0.32% | 59.9만 |
|---|
| 2026.08.19 | ₩83,984 | ₩84,531 | ₩83,163 | ₩84,051 | +0.08% | 86.2만 |
|---|
| 2026.08.18 | ₩84,051 | ₩84,558 | ₩83,303 | ₩83,437 | -0.73% | 239.8만 |
|---|
| 2026.08.17 | ₩85,932 | ₩86,199 | ₩85,318 | ₩85,398 | -0.62% | 75.1만 |
|---|
| 2026.08.14 | ₩86,559 | ₩86,733 | ₩85,478 | ₩85,665 | -1.03% | 83.9만 |
|---|
| 2026.08.13 | ₩85,038 | ₩86,442 | ₩85,038 | ₩86,226 | +1.40% | 97.4만 |
|---|
| 2026.08.12 | ₩85,625 | ₩85,625 | ₩84,691 | ₩85,092 | -0.62% | 80.4만 |
|---|
| 2026.08.11 | ₩84,985 | ₩85,051 | ₩84,024 | ₩84,331 | -0.77% | 57만 |
|---|
| 2026.08.10 | ₩84,358 | ₩85,067 | ₩84,184 | ₩84,745 | +0.46% | 92.2만 |
|---|
| 2026.08.07 | ₩83,737 | ₩84,638 | ₩83,334 | ₩84,531 | +0.95% | 103.1만 |
|---|
| 2026.08.06 | ₩81,716 | ₩83,170 | ₩81,249 | ₩82,663 | +1.16% | 112.4만 |
|---|
| 2026.08.05 | ₩84,197 | ₩84,665 | ₩83,157 | ₩83,210 | -1.17% | 110.4만 |
|---|
| 2026.08.04 | ₩81,802 | ₩84,531 | ₩81,796 | ₩84,238 | +2.98% | 208만 |
|---|
| 2026.08.03 | ₩79,327 | ₩80,962 | ₩78,860 | ₩80,822 | +1.88% | 155.7만 |
|---|
| 2026.07.31 | ₩79,921 | ₩80,501 | ₩77,699 | ₩78,580 | -1.68% | 250만 |
|---|
| 2026.07.30 | ₩76,058 | ₩78,406 | ₩76,045 | ₩78,313 | +2.96% | 204.7만 |
|---|
| 2026.07.29 | ₩76,085 | ₩77,432 | ₩74,617 | ₩74,697 | -1.82% | 608만 |
|---|
| 2026.07.28 | ₩76,071 | ₩77,085 | ₩74,884 | ₩76,378 | +0.40% | 224.2만 |
|---|
| 2026.07.27 | ₩78,727 | ₩79,000 | ₩76,412 | ₩77,793 | -1.19% | 139.8만 |
|---|
| 2026.07.24 | ₩78,727 | ₩78,887 | ₩77,165 | ₩77,366 | -1.73% | 197.5만 |
|---|
| 2026.07.23 | ₩79,647 | ₩80,154 | ₩78,440 | ₩79,167 | -0.60% | 107.6만 |
|---|
| 2026.07.22 | ₩80,234 | ₩81,088 | ₩80,061 | ₩80,248 | +0.02% | 81.9만 |
|---|
| 2026.07.21 | ₩80,368 | ₩81,469 | ₩80,208 | ₩81,395 | +1.28% | 92.7만 |
|---|
| 2026.07.20 | ₩79,380 | ₩80,048 | ₩78,740 | ₩78,913 | -0.59% | 174.9만 |
|---|
| 2026.07.17 | ₩76,925 | ₩79,474 | ₩76,018 | ₩78,326 | +1.82% | 351.8만 |
|---|
| 2026.07.16 | ₩80,261 | ₩80,528 | ₩78,700 | ₩79,140 | -1.40% | 260.7만 |
|---|
| 2026.07.15 | ₩83,197 | ₩83,263 | ₩80,288 | ₩81,555 | -1.97% | 192.5만 |
|---|
| 2026.07.14 | ₩82,536 | ₩83,010 | ₩81,742 | ₩82,676 | +0.17% | 127.5만 |
|---|
| 2026.07.13 | ₩82,810 | ₩83,063 | ₩81,475 | ₩81,796 | -1.22% | 190.1만 |
|---|
| 2026.07.10 | ₩84,811 | ₩84,851 | ₩83,730 | ₩84,651 | -0.19% | 122.4만 |
|---|
| 2026.07.09 | ₩84,291 | ₩85,478 | ₩84,184 | ₩85,172 | +1.04% | 225.8만 |
|---|
| 2026.07.08 | ₩81,796 | ₩83,590 | ₩81,502 | ₩83,490 | +2.07% | 315만 |
|---|
| 2026.07.07 | ₩83,504 | ₩83,690 | ₩81,889 | ₩82,836 | -0.80% | 248.2만 |
|---|
| 2026.07.06 | ₩84,331 | ₩85,839 | ₩84,211 | ₩85,185 | +1.01% | 143.5만 |
|---|
| 2026.07.02 | ₩84,511 | ₩85,611 | ₩81,622 | ₩82,530 | -2.34% | 316.8만 |
|---|
| 2026.07.01 | ₩85,679 | ₩86,306 | ₩84,878 | ₩84,905 | -0.90% | 160.6만 |
|---|
| 2026.06.30 | ₩85,865 | ₩87,754 | ₩85,752 | ₩87,547 | +1.96% | 161.5만 |
|---|
| 2026.06.29 | ₩84,624 | ₩85,779 | ₩82,636 | ₩85,692 | +1.26% | 248.1만 |
|---|
| 2026.06.26 | ₩83,744 | ₩85,612 | ₩83,397 | ₩84,264 | +0.62% | 371.7만 |
|---|
| 2026.06.25 | ₩87,854 | ₩87,880 | ₩84,011 | ₩85,639 | -2.52% | 430.6만 |
|---|
| 2026.06.24 | ₩85,198 | ₩85,625 | ₩83,317 | ₩84,584 | -0.72% | 365.7만 |
|---|
| 2026.06.23 | ₩84,665 | ₩86,399 | ₩84,024 | ₩84,531 | -0.16% | 1236.7만 |
|---|
| 2026.06.22 | ₩89,962 | ₩90,422 | ₩88,768 | ₩89,522 | -0.49% | 184.7만 |
|---|
| 2026.06.18 | ₩88,334 | ₩89,455 | ₩87,573 | ₩89,135 | +0.91% | 176.2만 |
|---|
| 2026.06.17 | ₩87,307 | ₩88,107 | ₩85,752 | ₩85,839 | -1.68% | 260.5만 |
|---|
| 2026.06.16 | ₩88,381 | ₩89,148 | ₩86,172 | ₩86,252 | -2.41% | 205.9만 |
|---|
| 2026.06.15 | ₩88,187 | ₩88,961 | ₩87,960 | ₩88,801 | +0.70% | 235.4만 |
|---|
| 2026.06.12 | ₩84,765 | ₩85,999 | ₩83,917 | ₩85,398 | +0.75% | 338.2만 |
|---|
| 2026.06.11 | ₩82,476 | ₩85,425 | ₩81,622 | ₩85,332 | +3.46% | 427.2만 |
|---|
| 2026.06.10 | ₩82,876 | ₩84,691 | ₩81,708 | ₩81,876 | -1.21% | 326만 |
|---|
| 2026.06.09 | ₩87,226 | ₩87,467 | ₩80,795 | ₩84,278 | -3.38% | 569.7만 |
|---|
| 2026.06.08 | ₩86,112 | ₩86,980 | ₩85,385 | ₩85,986 | -0.15% | 333.3만 |
|---|
| 2026.06.05 | ₩88,254 | ₩88,321 | ₩83,170 | ₩83,424 | -5.47% | 401.6만 |
|---|
| 2026.06.04 | ₩89,895 | ₩91,416 | ₩89,228 | ₩90,829 | +1.04% | 254.3만 |
|---|
| 2026.06.03 | ₩93,685 | ₩93,751 | ₩91,603 | ₩92,284 | -1.50% | 356만 |
|---|
| 2026.06.02 | ₩92,817 | ₩93,645 | ₩92,204 | ₩93,591 | +0.83% | 283.6만 |
|---|
| 2026.06.01 | ₩90,776 | ₩93,178 | ₩90,342 | ₩92,657 | +2.07% | 354.8만 |
|---|
| 2026.05.29 | ₩89,081 | ₩89,969 | ₩88,854 | ₩89,828 | +0.84% | 243.7만 |
|---|
| 2026.05.28 | ₩86,986 | ₩88,768 | ₩86,526 | ₩88,521 | +1.76% | 288.6만 |
|---|
| 2026.05.27 | ₩87,600 | ₩87,600 | ₩86,026 | ₩86,866 | -0.84% | 233.3만 |
|---|
| 2026.05.26 | ₩85,885 | ₩87,146 | ₩85,559 | ₩87,000 | +1.30% | 233.5만 |
|---|
| 2026.05.22 | ₩83,851 | ₩84,544 | ₩83,584 | ₩83,811 | -0.05% | 198.7만 |
|---|
| 2026.05.21 | ₩82,136 | ₩83,827 | ₩82,022 | ₩83,544 | +1.71% | 172.4만 |
|---|
| 2026.05.20 | ₩81,062 | ₩82,583 | ₩80,701 | ₩82,556 | +1.84% | 150.5만 |
|---|
| 2026.05.19 | ₩80,288 | ₩81,502 | ₩79,380 | ₩80,595 | +0.38% | 230.6만 |
|---|
| 2026.05.18 | ₩82,116 | ₩82,289 | ₩79,981 | ₩81,022 | -1.33% | 290.7만 |
|---|
| 2026.05.15 | ₩81,155 | ₩82,296 | ₩80,661 | ₩81,449 | +0.36% | 173.7만 |
|---|
| 2026.05.14 | ₩82,610 | ₩83,730 | ₩82,496 | ₩83,303 | +0.84% | 157.2만 |
|---|
| 2026.05.13 | ₩82,510 | ₩83,157 | ₩81,255 | ₩82,876 | +0.44% | 168.5만 |
|---|
| 2026.05.12 | ₩82,556 | ₩82,743 | ₩79,721 | ₩81,422 | -1.37% | 236.2만 |
|---|
| 2026.05.11 | ₩83,464 | ₩84,111 | ₩82,983 | ₩83,864 | +0.48% | 260.9만 |
|---|
| 2026.05.08 | ₩81,028 | ₩83,143 | ₩81,008 | ₩83,143 | +2.61% | 238.2만 |
|---|
| 2026.05.07 | ₩80,635 | ₩81,382 | ₩79,554 | ₩80,048 | -0.73% | 249.2만 |
|---|
| 2026.05.06 | ₩79,687 | ₩80,481 | ₩79,094 | ₩80,461 | +0.97% | 227.6만 |
|---|
| 2026.05.05 | ₩77,286 | ₩78,193 | ₩77,059 | ₩77,966 | +0.88% | 175.2만 |
|---|
| 2026.05.04 | ₩76,472 | ₩77,072 | ₩75,791 | ₩76,205 | -0.35% | 159만 |
|---|
| 2026.05.01 | ₩74,724 | ₩76,038 | ₩74,724 | ₩75,818 | +1.46% | 175.4만 |
|---|
| 2026.04.30 | ₩74,110 | ₩74,664 | ₩72,989 | ₩74,563 | +0.61% | 101.7만 |
|---|
| 2026.04.29 | ₩73,056 | ₩73,509 | ₩72,655 | ₩73,443 | +0.53% | 121.1만 |
|---|
| 2026.04.28 | ₩72,549 | ₩73,162 | ₩72,108 | ₩72,722 | +0.24% | 143.4만 |
|---|
| 2026.04.27 | ₩73,896 | ₩73,970 | ₩73,476 | ₩73,896 | 0.00% | 108.3만 |
|---|
| 2026.04.24 | ₩72,789 | ₩73,603 | ₩72,455 | ₩73,576 | +1.08% | 161.9만 |
|---|
| 2026.04.23 | ₩72,295 | ₩72,449 | ₩70,574 | ₩71,401 | -1.24% | 138.8만 |
|---|
| 2026.04.22 | ₩72,709 | ₩73,363 | ₩72,362 | ₩73,349 | +0.88% | 137.4만 |
|---|
| 2026.04.21 | ₩72,322 | ₩72,789 | ₩71,454 | ₩71,641 | -0.94% | 159만 |
|---|
| 2026.04.20 | ₩72,108 | ₩72,208 | ₩71,241 | ₩71,935 | -0.24% | 205.7만 |
|---|
| 2026.04.17 | ₩72,375 | ₩72,735 | ₩71,948 | ₩72,188 | -0.26% | 130.2만 |
|---|
| 2026.04.16 | ₩71,128 | ₩71,655 | ₩70,434 | ₩71,374 | +0.35% | 101.9만 |
|---|
| 2026.04.15 | ₩69,293 | ₩70,400 | ₩69,293 | ₩70,347 | +1.52% | 116.9만 |
|---|
| 2026.04.14 | ₩68,285 | ₩69,159 | ₩68,265 | ₩69,159 | +1.28% | 167.5만 |
|---|
| 2026.04.13 | ₩65,730 | ₩67,525 | ₩65,650 | ₩67,491 | +2.68% | 208.1만 |
|---|
| 2026.04.10 | ₩66,157 | ₩66,277 | ₩65,643 | ₩65,877 | -0.42% | 117.4만 |
|---|
| 2026.04.09 | ₩65,770 | ₩65,917 | ₩64,903 | ₩65,850 | +0.12% | 181.9만 |
|---|
| 2026.04.08 | ₩67,251 | ₩67,385 | ₩65,737 | ₩66,184 | -1.59% | 161.6만 |
|---|
| 2026.04.07 | ₩63,488 | ₩63,849 | ₩62,434 | ₩63,849 | +0.57% | 199만 |
|---|
| 2026.04.06 | ₩63,475 | ₩64,062 | ₩63,222 | ₩63,715 | +0.38% | 312.7만 |
|---|
| 2026.04.02 | ₩61,307 | ₩63,248 | ₩61,026 | ₩63,075 | +2.88% | 166.2만 |
|---|
| 2026.04.01 | ₩63,048 | ₩63,809 | ₩62,674 | ₩63,168 | +0.19% | 216.5만 |
|---|
| 2026.03.31 | ₩60,486 | ₩62,354 | ₩60,273 | ₩62,274 | +2.96% | 310.7만 |
|---|
| 2026.03.30 | ₩61,053 | ₩61,160 | ₩59,325 | ₩59,752 | -2.13% | 165.8만 |
|---|
| 2026.03.27 | ₩61,594 | ₩61,594 | ₩60,499 | ₩60,673 | -1.49% | 173만 |
|---|
| 2026.03.26 | ₩62,995 | ₩63,395 | ₩61,900 | ₩61,927 | -1.69% | 184.4만 |
|---|
| 2026.03.25 | ₩64,136 | ₩64,569 | ₩63,582 | ₩63,915 | -0.34% | 168.9만 |
|---|
| 2026.03.24 | ₩63,815 | ₩64,049 | ₩63,161 | ₩63,528 | -0.45% | 206.2만 |
|---|
| 2026.03.23 | ₩64,449 | ₩65,450 | ₩64,089 | ₩64,743 | +0.46% | 260.7만 |
|---|
| 2026.03.20 | ₩64,716 | ₩64,716 | ₩62,835 | ₩63,208 | -2.33% | 105.8만 |
|---|
| 2026.03.19 | ₩64,049 | ₩65,477 | ₩63,835 | ₩65,116 | +1.67% | 103.5만 |
|---|
| 2026.03.18 | ₩65,970 | ₩66,357 | ₩65,183 | ₩65,210 | -1.15% | 97.6만 |
|---|
| 2026.03.17 | ₩66,024 | ₩66,611 | ₩65,970 | ₩66,157 | +0.20% | 74.5만 |
|---|
| 2026.03.16 | ₩65,757 | ₩66,337 | ₩65,610 | ₩65,837 | +0.12% | 116.1만 |
|---|
| 2026.03.13 | ₩65,383 | ₩65,930 | ₩64,356 | ₩64,516 | -1.33% | 255.7만 |
|---|
| 2026.03.12 | ₩65,864 | ₩66,144 | ₩64,816 | ₩64,836 | -1.56% | 169.5만 |
|---|
| 2026.03.11 | ₩66,584 | ₩67,211 | ₩66,110 | ₩66,611 | +0.04% | 142.6만 |
|---|
| 2026.03.10 | ₩66,851 | ₩67,325 | ₩66,024 | ₩66,277 | -0.86% | 266.7만 |
|---|
| 2026.03.09 | ₩64,723 | ₩66,718 | ₩64,116 | ₩66,491 | +2.73% | 444.5만 |
|---|
| 2026.03.06 | ₩65,243 | ₩66,277 | ₩65,050 | ₩65,517 | +0.42% | 302.7만 |
|---|
| 2026.03.05 | ₩65,844 | ₩67,064 | ₩65,356 | ₩66,250 | +0.62% | 549.8만 |
|---|
| 2026.03.04 | ₩65,590 | ₩67,138 | ₩65,450 | ₩66,611 | +1.56% | 503만 |
|---|
| 2026.03.03 | ₩64,049 | ₩65,537 | ₩63,208 | ₩65,130 | +1.69% | 433.4만 |
|---|
| 2026.03.02 | ₩65,396 | ₩67,011 | ₩65,263 | ₩66,798 | +2.14% | 284.2만 |
|---|
| 2026.02.27 | ₩66,397 | ₩67,104 | ₩66,130 | ₩67,064 | +1.00% | 111.7만 |
|---|
| 2026.02.26 | ₩67,678 | ₩67,785 | ₩66,477 | ₩67,411 | -0.39% | 261.3만 |
|---|
| 2026.02.25 | ₩66,798 | ₩67,505 | ₩66,731 | ₩67,451 | +0.98% | 139만 |
|---|
| 2026.02.24 | ₩65,183 | ₩66,270 | ₩64,755 | ₩66,037 | +1.31% | 236.5만 |
|---|
| 2026.02.23 | ₩66,050 | ₩66,050 | ₩64,502 | ₩64,756 | -1.96% | 233.5만 |
|---|
| 2026.02.20 | ₩65,410 | ₩66,918 | ₩65,410 | ₩66,557 | +1.75% | 150.2만 |
|---|
| 2026.02.19 | ₩65,663 | ₩66,104 | ₩65,396 | ₩65,930 | +0.41% | 126.2만 |
|---|
| 2026.02.18 | ₩65,490 | ₩66,677 | ₩65,156 | ₩66,117 | +0.96% | 133.8만 |
|---|
| 2026.02.17 | ₩65,223 | ₩65,730 | ₩64,406 | ₩65,343 | +0.18% | 191.9만 |
|---|
| 2026.02.13 | ₩65,396 | ₩66,517 | ₩64,769 | ₩65,984 | +0.90% | 220.5만 |
|---|
| 2026.02.12 | ₩67,518 | ₩67,585 | ₩65,263 | ₩65,663 | -2.75% | 187만 |
|---|
| 2026.02.11 | ₩68,392 | ₩68,445 | ₩66,624 | ₩67,451 | -1.38% | 106.5만 |
|---|
| 2026.02.10 | ₩68,052 | ₩68,506 | ₩67,705 | ₩67,745 | -0.45% | 252.5만 |
|---|
| 2026.02.09 | ₩66,537 | ₩68,145 | ₩66,237 | ₩67,825 | +1.94% | 133만 |
|---|
| 2026.02.06 | ₩65,557 | ₩66,958 | ₩65,396 | ₩66,824 | +1.93% | 134.7만 |
|---|
| 2026.02.05 | ₩65,250 | ₩65,984 | ₩64,422 | ₩64,676 | -0.88% | 215.2만 |
|---|
| 2026.02.04 | ₩67,411 | ₩67,411 | ₩65,150 | ₩65,890 | -2.26% | 246.9만 |
|---|
| 2026.02.03 | ₩70,027 | ₩70,040 | ₩67,165 | ₩68,105 | -2.74% | 172.9만 |
|---|
| 2026.02.02 | ₩69,206 | ₩70,354 | ₩69,079 | ₩69,893 | +0.99% | 217.6만 |
|---|
| 2026.01.30 | ₩70,467 | ₩70,785 | ₩69,059 | ₩69,346 | -1.59% | 118.3만 |
|---|
| 2026.01.29 | ₩71,588 | ₩71,615 | ₩69,319 | ₩70,761 | -1.16% | 193.7만 |
|---|
| 2026.01.28 | ₩71,695 | ₩71,975 | ₩71,261 | ₩71,535 | -0.22% | 147.3만 |
|---|
| 2026.01.27 | ₩70,881 | ₩71,014 | ₩70,480 | ₩70,867 | -0.02% | 97.6만 |
|---|
| 2026.01.26 | ₩69,987 | ₩70,300 | ₩69,800 | ₩69,960 | -0.04% | 106만 |
|---|
| 2026.01.23 | ₩69,720 | ₩70,300 | ₩69,520 | ₩70,067 | +0.50% | 97.4만 |
|---|
| 2026.01.22 | ₩70,093 | ₩70,153 | ₩69,506 | ₩69,987 | -0.15% | 268.2만 |
|---|
| 2026.01.21 | ₩68,599 | ₩69,726 | ₩68,399 | ₩69,253 | +0.95% | 256.1만 |
|---|
| 2026.01.20 | ₩68,345 | ₩69,053 | ₩67,878 | ₩67,972 | -0.55% | 206.1만 |
|---|
| 2026.01.16 | ₩70,320 | ₩70,440 | ₩69,506 | ₩69,840 | -0.68% | 212.8만 |
|---|
| 2026.01.15 | ₩70,600 | ₩70,634 | ₩69,820 | ₩69,867 | -1.04% | 245.9만 |
|---|
| 2026.01.14 | ₩70,067 | ₩70,200 | ₩69,166 | ₩69,760 | -0.44% | 257.4만 |
|---|
| 2026.01.13 | ₩70,674 | ₩71,001 | ₩70,067 | ₩70,240 | -0.61% | 191.3만 |
|---|
| 2026.01.12 | ₩69,666 | ₩71,054 | ₩69,666 | ₩70,921 | +1.80% | 222.2만 |
|---|
| 2026.01.09 | ₩69,706 | ₩70,315 | ₩69,293 | ₩70,160 | +0.65% | 211.7만 |
|---|
| 2026.01.08 | ₩70,067 | ₩70,080 | ₩69,306 | ₩69,573 | -0.70% | 206.1만 |
|---|
| 2026.01.07 | ₩70,227 | ₩70,614 | ₩70,060 | ₩70,160 | -0.10% | 302.7만 |
|---|
| 2026.01.06 | ₩69,666 | ₩70,254 | ₩69,460 | ₩70,254 | +0.84% | 215만 |
|---|
| 2026.01.05 | ₩69,680 | ₩69,827 | ₩69,179 | ₩69,453 | -0.33% | 244.1만 |
|---|
| 2026.01.02 | ₩69,119 | ₩69,453 | ₩68,205 | ₩68,626 | -0.71% | 145.1만 |
|---|
| 2025.12.31 | ₩68,572 | ₩68,579 | ₩67,865 | ₩67,865 | -1.03% | 91.1만 |
|---|
| 2025.12.30 | ₩68,732 | ₩68,973 | ₩68,506 | ₩68,532 | -0.29% | 98.1만 |
|---|
| 2025.12.29 | ₩68,452 | ₩68,812 | ₩68,225 | ₩68,706 | +0.37% | 94.2만 |
|---|
| 2025.12.26 | ₩68,846 | ₩68,906 | ₩68,606 | ₩68,812 | -0.05% | 73.8만 |
|---|
| 2025.12.24 | ₩68,492 | ₩68,672 | ₩68,399 | ₩68,652 | +0.23% | 40.7만 |
|---|
| 2025.12.23 | ₩68,079 | ₩68,459 | ₩67,845 | ₩68,452 | +0.55% | 75.8만 |
|---|
| 2025.12.22 | ₩68,412 | ₩68,452 | ₩67,985 | ₩68,265 | -0.21% | 102.9만 |
|---|
| 2025.12.19 | ₩66,904 | ₩67,846 | ₩66,778 | ₩67,692 | +1.18% | 213.3만 |
|---|
| 2025.12.18 | ₩66,731 | ₩66,971 | ₩66,311 | ₩66,451 | -0.42% | 106.4만 |
|---|
| 2025.12.17 | ₩66,998 | ₩67,118 | ₩65,316 | ₩65,343 | -2.47% | 137.5만 |
|---|
| 2025.12.16 | ₩66,090 | ₩66,751 | ₩65,997 | ₩66,544 | +0.69% | 228.3만 |
|---|
| 2025.12.15 | ₩67,718 | ₩67,825 | ₩66,531 | ₩66,557 | -1.71% | 110.9만 |
|---|
| 2025.12.12 | ₩68,592 | ₩68,786 | ₩66,994 | ₩67,411 | -1.72% | 160.8만 |
|---|
| 2025.12.11 | ₩68,759 | ₩69,047 | ₩67,985 | ₩68,959 | +0.29% | 159.2만 |
|---|
| 2025.12.10 | ₩68,959 | ₩69,726 | ₩68,586 | ₩69,480 | +0.75% | 127.5만 |
|---|
| 2025.12.09 | ₩68,412 | ₩69,006 | ₩68,332 | ₩68,946 | +0.78% | 85.8만 |
|---|
| 2025.12.08 | ₩68,926 | ₩69,194 | ₩68,385 | ₩68,746 | -0.26% | 95.5만 |
|---|
| 2025.12.05 | ₩68,239 | ₩69,087 | ₩68,239 | ₩68,692 | +0.66% | 159.5만 |
|---|
| 2025.12.04 | ₩67,972 | ₩68,035 | ₩67,483 | ₩67,985 | +0.02% | 138.3만 |
|---|
| 2025.12.03 | ₩67,158 | ₩67,865 | ₩66,904 | ₩67,838 | +1.01% | 130.3만 |
|---|
| 2025.12.02 | ₩67,191 | ₩67,718 | ₩66,918 | ₩67,305 | +0.17% | 107.3만 |
|---|
| 2025.12.01 | ₩66,210 | ₩67,171 | ₩66,190 | ₩66,891 | +1.03% | 93.4만 |
|---|
| 2025.11.28 | ₩66,384 | ₩66,911 | ₩66,331 | ₩66,904 | +0.78% | 55만 |
|---|
| 2025.11.26 | ₩66,197 | ₩66,491 | ₩65,797 | ₩66,277 | +0.12% | 118.7만 |
|---|
| 2025.11.25 | ₩65,150 | ₩65,810 | ₩64,249 | ₩65,717 | +0.87% | 122.4만 |
|---|
| 2025.11.24 | ₩64,222 | ₩65,630 | ₩64,116 | ₩65,530 | +2.04% | 159.9만 |
|---|
| 2025.11.21 | ₩63,195 | ₩64,196 | ₩62,021 | ₩63,515 | +0.51% | 466.8만 |
|---|
| 2025.11.20 | ₩66,571 | ₩66,691 | ₩63,075 | ₩63,155 | -5.13% | 349.1만 |
|---|
| 2025.11.19 | ₩64,956 | ₩65,973 | ₩64,529 | ₩65,103 | +0.23% | 237.8만 |
|---|
| 2025.11.18 | ₩65,316 | ₩65,783 | ₩64,409 | ₩65,116 | -0.31% | 411.3만 |
|---|
| 2025.11.17 | ₩66,551 | ₩67,371 | ₩65,570 | ₩66,050 | -0.75% | 274.1만 |
|---|
| 2025.11.14 | ₩65,570 | ₩67,725 | ₩65,396 | ₩66,918 | +2.06% | 334.5만 |
|---|
| 2025.11.13 | ₩68,532 | ₩68,559 | ₩66,624 | ₩66,984 | -2.26% | 244.4만 |
|---|
| 2025.11.12 | ₩69,440 | ₩69,440 | ₩68,519 | ₩68,826 | -0.88% | 131.4만 |
|---|
| 2025.11.11 | ₩69,093 | ₩69,293 | ₩68,486 | ₩68,906 | -0.27% | 207.2만 |
|---|
| 2025.11.10 | ₩69,146 | ₩69,586 | ₩68,759 | ₩69,520 | +0.54% | 196.9만 |
|---|
| 2025.11.07 | ₩67,238 | ₩67,645 | ₩66,070 | ₩67,625 | +0.58% | 358.8만 |
|---|
| 2025.11.06 | ₩69,360 | ₩69,493 | ₩67,785 | ₩68,185 | -1.69% | 277.3만 |
|---|
| 2025.11.05 | ₩68,772 | ₩69,860 | ₩68,612 | ₩69,546 | +1.13% | 217.2만 |
|---|
| 2025.11.04 | ₩69,506 | ₩70,132 | ₩68,746 | ₩68,799 | -1.02% | 237만 |
|---|
| 2025.11.03 | ₩71,668 | ₩71,721 | ₩70,841 | ₩71,468 | -0.28% | 175.5만 |
|---|
| 2025.10.31 | ₩71,108 | ₩71,174 | ₩70,320 | ₩70,827 | -0.39% | 162.5만 |
|---|
| 2025.10.30 | ₩70,600 | ₩71,161 | ₩70,254 | ₩70,320 | -0.40% | 185.9만 |
|---|
| 2025.10.29 | ₩71,548 | ₩71,616 | ₩70,707 | ₩71,348 | -0.28% | 342.9만 |
|---|
| 2025.10.28 | ₩70,620 | ₩71,182 | ₩70,594 | ₩70,934 | +0.44% | 155.2만 |
|---|
| 2025.10.27 | ₩70,227 | ₩70,854 | ₩70,227 | ₩70,841 | +0.87% | 183.8만 |
|---|
| 2025.10.24 | ₩69,066 | ₩69,533 | ₩68,939 | ₩69,306 | +0.35% | 172.6만 |
|---|
| 2025.10.23 | ₩67,084 | ₩68,205 | ₩67,011 | ₩68,159 | +1.60% | 125.8만 |
|---|
| 2025.10.22 | ₩67,918 | ₩68,018 | ₩66,451 | ₩67,251 | -0.98% | 147.7만 |
|---|
| 2025.10.21 | ₩68,212 | ₩68,439 | ₩67,825 | ₩68,079 | -0.20% | 136.6만 |
|---|
| 2025.10.20 | ₩68,012 | ₩68,606 | ₩67,998 | ₩68,439 | +0.63% | 106.4만 |
|---|
| 2025.10.17 | ₩66,918 | ₩67,590 | ₩66,557 | ₩67,385 | +0.70% | 141만 |
|---|
| 2025.10.16 | ₩68,119 | ₩68,359 | ₩67,024 | ₩67,425 | -1.02% | 222.1만 |
|---|
| 2025.10.15 | ₩67,518 | ₩67,905 | ₩66,644 | ₩67,451 | -0.10% | 137.7만 |
|---|
| 2025.10.14 | ₩66,110 | ₩67,144 | ₩65,463 | ₩66,464 | +0.53% | 148.4만 |
|---|
| 2025.10.13 | ₩67,011 | ₩67,371 | ₩66,551 | ₩67,305 | +0.44% | 207.1만 |
|---|
| 2025.10.10 | ₩68,546 | ₩68,676 | ₩65,250 | ₩65,290 | -4.75% | 276.1만 |
|---|