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 | ₩88,509 | ₩88,876 | ₩88,262 | ₩88,876 | +0.41% | 68.2만 |
| 2026.10.08 | ₩88,449 | ₩88,676 | ₩86,834 | ₩87,541 | -1.03% | 99.2만 |
| 2026.10.07 | ₩88,609 | ₩89,089 | ₩88,208 | ₩88,969 | +0.41% | 94만 |
| 2026.10.06 | ₩89,556 | ₩89,957 | ₩89,436 | ₩89,476 | -0.09% | 153만 |
| 2026.10.05 | ₩88,455 | ₩89,383 | ₩88,422 | ₩89,209 | +0.85% | 99.6만 |
| 2026.10.02 | ₩88,555 | ₩89,076 | ₩87,875 | ₩88,382 | -0.20% | 154.5만 |
| 2026.10.01 | ₩87,895 | ₩88,022 | ₩86,814 | ₩87,635 | -0.30% | 121.2만 |
| 2026.09.30 | ₩86,807 | ₩87,448 | ₩86,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,954 |
| +0.17% |
| 121.1만 |
| 2026.09.29 | ₩86,834 | ₩87,134 | ₩86,193 | ₩86,807 | -0.03% | 137.4만 |
|---|
| 2026.09.28 | ₩87,007 | ₩87,034 | ₩85,766 | ₩86,354 | -0.75% | 142.6만 |
|---|
| 2026.09.25 | ₩88,322 | ₩88,562 | ₩87,728 | ₩88,035 | -0.32% | 70.7만 |
|---|
| 2026.09.24 | ₩87,368 | ₩88,248 | ₩87,141 | ₩88,048 | +0.78% | 80.2만 |
|---|
| 2026.09.23 | ₩88,769 | ₩88,902 | ₩87,741 | ₩88,062 | -0.80% | 76.4만 |
|---|
| 2026.09.22 | ₩88,742 | ₩89,203 | ₩88,469 | ₩89,036 | +0.33% | 120.1만 |
|---|
| 2026.09.21 | ₩86,994 | ₩88,615 | ₩86,954 | ₩88,489 | +1.72% | 142.1만 |
|---|
| 2026.09.18 | ₩85,993 | ₩86,127 | ₩84,892 | ₩85,580 | -0.48% | 112.2만 |
|---|
| 2026.09.17 | ₩85,326 | ₩86,028 | ₩85,326 | ₩85,900 | +0.67% | 94.7만 |
|---|
| 2026.09.16 | ₩84,405 | ₩85,019 | ₩83,371 | ₩84,085 | -0.38% | 96.7만 |
|---|
| 2026.09.15 | ₩84,419 | ₩84,792 | ₩83,918 | ₩84,018 | -0.47% | 117.8만 |
|---|
| 2026.09.14 | ₩83,738 | ₩85,299 | ₩83,671 | ₩84,699 | +1.15% | 105.6만 |
|---|
| 2026.09.11 | ₩85,306 | ₩85,606 | ₩85,019 | ₩85,379 | +0.09% | 67.9만 |
|---|
| 2026.09.10 | ₩84,325 | ₩84,899 | ₩84,046 | ₩84,178 | -0.17% | 86.7만 |
|---|
| 2026.09.09 | ₩85,700 | ₩86,167 | ₩85,379 | ₩85,553 | -0.17% | 75.1만 |
|---|
| 2026.09.08 | ₩86,087 | ₩86,354 | ₩85,373 | ₩85,833 | -0.29% | 85.2만 |
|---|
| 2026.09.04 | ₩85,953 | ₩86,033 | ₩85,526 | ₩85,833 | -0.14% | 124.4만 |
|---|
| 2026.09.03 | ₩84,659 | ₩86,013 | ₩84,632 | ₩85,806 | +1.36% | 98만 |
|---|
| 2026.09.02 | ₩84,085 | ₩84,272 | ₩83,778 | ₩84,178 | +0.11% | 61.7만 |
|---|
| 2026.09.01 | ₩84,232 | ₩84,966 | ₩83,785 | ₩84,152 | -0.10% | 75만 |
|---|
| 2026.08.31 | ₩85,606 | ₩85,980 | ₩85,446 | ₩85,806 | +0.23% | 73.1만 |
|---|
| 2026.08.28 | ₩85,907 | ₩86,794 | ₩85,533 | ₩85,700 | -0.24% | 76만 |
|---|
| 2026.08.27 | ₩85,273 | ₩86,140 | ₩85,099 | ₩86,127 | +1.00% | 124만 |
|---|
| 2026.08.26 | ₩83,911 | ₩84,352 | ₩83,601 | ₩84,165 | +0.30% | 111.8만 |
|---|
| 2026.08.25 | ₩83,671 | ₩84,425 | ₩83,591 | ₩84,178 | +0.61% | 391.7만 |
|---|
| 2026.08.24 | ₩83,671 | ₩83,858 | ₩82,684 | ₩83,137 | -0.64% | 80.4만 |
|---|
| 2026.08.21 | ₩84,685 | ₩85,067 | ₩83,952 | ₩84,645 | -0.05% | 89.4만 |
|---|
| 2026.08.20 | ₩83,845 | ₩84,352 | ₩83,658 | ₩84,112 | +0.32% | 59.9만 |
|---|
| 2026.08.19 | ₩83,992 | ₩84,539 | ₩83,171 | ₩84,058 | +0.08% | 86.2만 |
|---|
| 2026.08.18 | ₩84,058 | ₩84,565 | ₩83,311 | ₩83,444 | -0.73% | 239.8만 |
|---|
| 2026.08.17 | ₩85,940 | ₩86,207 | ₩85,326 | ₩85,406 | -0.62% | 75.1만 |
|---|
| 2026.08.14 | ₩86,567 | ₩86,741 | ₩85,486 | ₩85,673 | -1.03% | 83.9만 |
|---|
| 2026.08.13 | ₩85,046 | ₩86,450 | ₩85,046 | ₩86,233 | +1.40% | 97.4만 |
|---|
| 2026.08.12 | ₩85,633 | ₩85,633 | ₩84,699 | ₩85,099 | -0.62% | 80.4만 |
|---|
| 2026.08.11 | ₩84,992 | ₩85,059 | ₩84,032 | ₩84,339 | -0.77% | 57만 |
|---|
| 2026.08.10 | ₩84,365 | ₩85,075 | ₩84,192 | ₩84,752 | +0.46% | 92.2만 |
|---|
| 2026.08.07 | ₩83,745 | ₩84,645 | ₩83,342 | ₩84,539 | +0.95% | 103.1만 |
|---|
| 2026.08.06 | ₩81,723 | ₩83,178 | ₩81,256 | ₩82,670 | +1.16% | 112.4만 |
|---|
| 2026.08.05 | ₩84,205 | ₩84,672 | ₩83,164 | ₩83,218 | -1.17% | 110.4만 |
|---|
| 2026.08.04 | ₩81,810 | ₩84,539 | ₩81,803 | ₩84,245 | +2.98% | 208만 |
|---|
| 2026.08.03 | ₩79,334 | ₩80,969 | ₩78,867 | ₩80,829 | +1.88% | 155.7만 |
|---|
| 2026.07.31 | ₩79,928 | ₩80,509 | ₩77,706 | ₩78,587 | -1.68% | 250만 |
|---|
| 2026.07.30 | ₩76,065 | ₩78,413 | ₩76,051 | ₩78,320 | +2.96% | 204.7만 |
|---|
| 2026.07.29 | ₩76,091 | ₩77,439 | ₩74,624 | ₩74,704 | -1.82% | 608만 |
|---|
| 2026.07.28 | ₩76,078 | ₩77,092 | ₩74,890 | ₩76,385 | +0.40% | 224.2만 |
|---|
| 2026.07.27 | ₩78,734 | ₩79,007 | ₩76,418 | ₩77,800 | -1.19% | 139.8만 |
|---|
| 2026.07.24 | ₩78,734 | ₩78,894 | ₩77,172 | ₩77,373 | -1.73% | 197.5만 |
|---|
| 2026.07.23 | ₩79,655 | ₩80,162 | ₩78,447 | ₩79,174 | -0.60% | 107.6만 |
|---|
| 2026.07.22 | ₩80,242 | ₩81,096 | ₩80,068 | ₩80,255 | +0.02% | 81.9만 |
|---|
| 2026.07.21 | ₩80,375 | ₩81,476 | ₩80,215 | ₩81,403 | +1.28% | 92.7만 |
|---|
| 2026.07.20 | ₩79,388 | ₩80,055 | ₩78,747 | ₩78,921 | -0.59% | 174.9만 |
|---|
| 2026.07.17 | ₩76,932 | ₩79,481 | ₩76,025 | ₩78,333 | +1.82% | 351.8만 |
|---|
| 2026.07.16 | ₩80,268 | ₩80,535 | ₩78,707 | ₩79,147 | -1.40% | 260.7만 |
|---|
| 2026.07.15 | ₩83,204 | ₩83,271 | ₩80,295 | ₩81,563 | -1.97% | 192.5만 |
|---|
| 2026.07.14 | ₩82,544 | ₩83,017 | ₩81,750 | ₩82,684 | +0.17% | 127.5만 |
|---|
| 2026.07.13 | ₩82,817 | ₩83,071 | ₩81,483 | ₩81,803 | -1.22% | 190.1만 |
|---|
| 2026.07.10 | ₩84,819 | ₩84,859 | ₩83,738 | ₩84,659 | -0.19% | 122.4만 |
|---|
| 2026.07.09 | ₩84,298 | ₩85,486 | ₩84,192 | ₩85,179 | +1.04% | 225.8만 |
|---|
| 2026.07.08 | ₩81,803 | ₩83,598 | ₩81,509 | ₩83,498 | +2.07% | 315만 |
|---|
| 2026.07.07 | ₩83,511 | ₩83,698 | ₩81,896 | ₩82,844 | -0.80% | 248.2만 |
|---|
| 2026.07.06 | ₩84,339 | ₩85,846 | ₩84,218 | ₩85,193 | +1.01% | 143.5만 |
|---|
| 2026.07.02 | ₩84,519 | ₩85,618 | ₩81,630 | ₩82,537 | -2.34% | 316.8만 |
|---|
| 2026.07.01 | ₩85,686 | ₩86,314 | ₩84,886 | ₩84,912 | -0.90% | 160.6만 |
|---|
| 2026.06.30 | ₩85,873 | ₩87,761 | ₩85,760 | ₩87,555 | +1.96% | 161.5만 |
|---|
| 2026.06.29 | ₩84,632 | ₩85,786 | ₩82,644 | ₩85,700 | +1.26% | 248.1만 |
|---|
| 2026.06.26 | ₩83,751 | ₩85,620 | ₩83,404 | ₩84,272 | +0.62% | 371.7만 |
|---|
| 2026.06.25 | ₩87,861 | ₩87,888 | ₩84,018 | ₩85,646 | -2.52% | 430.6만 |
|---|
| 2026.06.24 | ₩85,206 | ₩85,633 | ₩83,324 | ₩84,592 | -0.72% | 365.7만 |
|---|
| 2026.06.23 | ₩84,672 | ₩86,407 | ₩84,032 | ₩84,539 | -0.16% | 1236.7만 |
|---|
| 2026.06.22 | ₩89,970 | ₩90,430 | ₩88,776 | ₩89,530 | -0.49% | 184.7만 |
|---|
| 2026.06.18 | ₩88,342 | ₩89,463 | ₩87,581 | ₩89,143 | +0.91% | 176.2만 |
|---|
| 2026.06.17 | ₩87,314 | ₩88,115 | ₩85,760 | ₩85,846 | -1.68% | 260.5만 |
|---|
| 2026.06.16 | ₩88,389 | ₩89,156 | ₩86,180 | ₩86,260 | -2.41% | 205.9만 |
|---|
| 2026.06.15 | ₩88,195 | ₩88,969 | ₩87,968 | ₩88,809 | +0.70% | 235.4만 |
|---|
| 2026.06.12 | ₩84,772 | ₩86,007 | ₩83,925 | ₩85,406 | +0.75% | 338.2만 |
|---|
| 2026.06.11 | ₩82,484 | ₩85,433 | ₩81,630 | ₩85,339 | +3.46% | 427.2만 |
|---|
| 2026.06.10 | ₩82,884 | ₩84,699 | ₩81,715 | ₩81,883 | -1.21% | 326만 |
|---|
| 2026.06.09 | ₩87,234 | ₩87,475 | ₩80,802 | ₩84,285 | -3.38% | 569.7만 |
|---|
| 2026.06.08 | ₩86,120 | ₩86,987 | ₩85,393 | ₩85,993 | -0.15% | 333.3만 |
|---|
| 2026.06.05 | ₩88,262 | ₩88,329 | ₩83,178 | ₩83,431 | -5.47% | 401.6만 |
|---|
| 2026.06.04 | ₩89,903 | ₩91,425 | ₩89,236 | ₩90,837 | +1.04% | 254.3만 |
|---|
| 2026.06.03 | ₩93,693 | ₩93,760 | ₩91,611 | ₩92,292 | -1.50% | 356만 |
|---|
| 2026.06.02 | ₩92,826 | ₩93,653 | ₩92,212 | ₩93,600 | +0.83% | 283.6만 |
|---|
| 2026.06.01 | ₩90,784 | ₩93,186 | ₩90,350 | ₩92,666 | +2.07% | 354.8만 |
|---|
| 2026.05.29 | ₩89,089 | ₩89,977 | ₩88,862 | ₩89,837 | +0.84% | 243.7만 |
|---|
| 2026.05.28 | ₩86,994 | ₩88,776 | ₩86,534 | ₩88,529 | +1.76% | 288.6만 |
|---|
| 2026.05.27 | ₩87,608 | ₩87,608 | ₩86,033 | ₩86,874 | -0.84% | 233.3만 |
|---|
| 2026.05.26 | ₩85,893 | ₩87,154 | ₩85,566 | ₩87,007 | +1.30% | 233.5만 |
|---|
| 2026.05.22 | ₩83,858 | ₩84,552 | ₩83,591 | ₩83,818 | -0.05% | 198.7만 |
|---|
| 2026.05.21 | ₩82,143 | ₩83,834 | ₩82,030 | ₩83,551 | +1.71% | 172.4만 |
|---|
| 2026.05.20 | ₩81,069 | ₩82,590 | ₩80,709 | ₩82,564 | +1.84% | 150.5만 |
|---|
| 2026.05.19 | ₩80,295 | ₩81,509 | ₩79,388 | ₩80,602 | +0.38% | 230.6만 |
|---|
| 2026.05.18 | ₩82,123 | ₩82,297 | ₩79,988 | ₩81,029 | -1.33% | 290.7만 |
|---|
| 2026.05.15 | ₩81,162 | ₩82,303 | ₩80,669 | ₩81,456 | +0.36% | 173.7만 |
|---|
| 2026.05.14 | ₩82,617 | ₩83,738 | ₩82,504 | ₩83,311 | +0.84% | 157.2만 |
|---|
| 2026.05.13 | ₩82,517 | ₩83,164 | ₩81,263 | ₩82,884 | +0.44% | 168.5만 |
|---|
| 2026.05.12 | ₩82,564 | ₩82,750 | ₩79,728 | ₩81,429 | -1.37% | 236.2만 |
|---|
| 2026.05.11 | ₩83,471 | ₩84,118 | ₩82,991 | ₩83,871 | +0.48% | 260.9만 |
|---|
| 2026.05.08 | ₩81,036 | ₩83,151 | ₩81,016 | ₩83,151 | +2.61% | 238.2만 |
|---|
| 2026.05.07 | ₩80,642 | ₩81,389 | ₩79,561 | ₩80,055 | -0.73% | 249.2만 |
|---|
| 2026.05.06 | ₩79,695 | ₩80,489 | ₩79,101 | ₩80,469 | +0.97% | 227.6만 |
|---|
| 2026.05.05 | ₩77,292 | ₩78,200 | ₩77,066 | ₩77,973 | +0.88% | 175.2만 |
|---|
| 2026.05.04 | ₩76,478 | ₩77,079 | ₩75,798 | ₩76,212 | -0.35% | 159만 |
|---|
| 2026.05.01 | ₩74,730 | ₩76,045 | ₩74,730 | ₩75,825 | +1.46% | 175.4만 |
|---|
| 2026.04.30 | ₩74,116 | ₩74,670 | ₩72,996 | ₩74,570 | +0.61% | 101.7만 |
|---|
| 2026.04.29 | ₩73,062 | ₩73,516 | ₩72,662 | ₩73,449 | +0.53% | 121.1만 |
|---|
| 2026.04.28 | ₩72,555 | ₩73,169 | ₩72,115 | ₩72,729 | +0.24% | 143.4만 |
|---|
| 2026.04.27 | ₩73,903 | ₩73,976 | ₩73,483 | ₩73,903 | 0.00% | 108.3만 |
|---|
| 2026.04.24 | ₩72,795 | ₩73,609 | ₩72,462 | ₩73,583 | +1.08% | 161.9만 |
|---|
| 2026.04.23 | ₩72,302 | ₩72,455 | ₩70,580 | ₩71,407 | -1.24% | 138.8만 |
|---|
| 2026.04.22 | ₩72,715 | ₩73,369 | ₩72,368 | ₩73,356 | +0.88% | 137.4만 |
|---|
| 2026.04.21 | ₩72,328 | ₩72,795 | ₩71,461 | ₩71,648 | -0.94% | 159만 |
|---|
| 2026.04.20 | ₩72,115 | ₩72,215 | ₩71,247 | ₩71,941 | -0.24% | 205.7만 |
|---|
| 2026.04.17 | ₩72,382 | ₩72,742 | ₩71,955 | ₩72,195 | -0.26% | 130.2만 |
|---|
| 2026.04.16 | ₩71,134 | ₩71,661 | ₩70,440 | ₩71,381 | +0.35% | 101.9만 |
|---|
| 2026.04.15 | ₩69,299 | ₩70,407 | ₩69,299 | ₩70,353 | +1.52% | 116.9만 |
|---|
| 2026.04.14 | ₩68,292 | ₩69,166 | ₩68,271 | ₩69,166 | +1.28% | 167.5만 |
|---|
| 2026.04.13 | ₩65,736 | ₩67,531 | ₩65,656 | ₩67,497 | +2.68% | 208.1만 |
|---|
| 2026.04.10 | ₩66,163 | ₩66,283 | ₩65,649 | ₩65,883 | -0.42% | 117.4만 |
|---|
| 2026.04.09 | ₩65,776 | ₩65,923 | ₩64,909 | ₩65,856 | +0.12% | 181.9만 |
|---|
| 2026.04.08 | ₩67,257 | ₩67,391 | ₩65,743 | ₩66,190 | -1.59% | 161.6만 |
|---|
| 2026.04.07 | ₩63,494 | ₩63,854 | ₩62,440 | ₩63,854 | +0.57% | 199만 |
|---|
| 2026.04.06 | ₩63,481 | ₩64,068 | ₩63,227 | ₩63,721 | +0.38% | 312.7만 |
|---|
| 2026.04.02 | ₩61,312 | ₩63,254 | ₩61,032 | ₩63,080 | +2.88% | 166.2만 |
|---|
| 2026.04.01 | ₩63,054 | ₩63,814 | ₩62,680 | ₩63,174 | +0.19% | 216.5만 |
|---|
| 2026.03.31 | ₩60,492 | ₩62,360 | ₩60,278 | ₩62,280 | +2.96% | 310.7만 |
|---|
| 2026.03.30 | ₩61,059 | ₩61,165 | ₩59,331 | ₩59,758 | -2.13% | 165.8만 |
|---|
| 2026.03.27 | ₩61,599 | ₩61,599 | ₩60,505 | ₩60,678 | -1.49% | 173만 |
|---|
| 2026.03.26 | ₩63,000 | ₩63,401 | ₩61,906 | ₩61,933 | -1.69% | 184.4만 |
|---|
| 2026.03.25 | ₩64,141 | ₩64,575 | ₩63,587 | ₩63,921 | -0.34% | 168.9만 |
|---|
| 2026.03.24 | ₩63,821 | ₩64,055 | ₩63,167 | ₩63,534 | -0.45% | 206.2만 |
|---|
| 2026.03.23 | ₩64,455 | ₩65,456 | ₩64,095 | ₩64,748 | +0.46% | 260.7만 |
|---|
| 2026.03.20 | ₩64,722 | ₩64,722 | ₩62,840 | ₩63,214 | -2.33% | 105.8만 |
|---|
| 2026.03.19 | ₩64,055 | ₩65,482 | ₩63,841 | ₩65,122 | +1.67% | 103.5만 |
|---|
| 2026.03.18 | ₩65,976 | ₩66,363 | ₩65,189 | ₩65,216 | -1.15% | 97.6만 |
|---|
| 2026.03.17 | ₩66,030 | ₩66,617 | ₩65,976 | ₩66,163 | +0.20% | 74.5만 |
|---|
| 2026.03.16 | ₩65,763 | ₩66,343 | ₩65,616 | ₩65,843 | +0.12% | 116.1만 |
|---|
| 2026.03.13 | ₩65,389 | ₩65,936 | ₩64,361 | ₩64,522 | -1.33% | 255.7만 |
|---|
| 2026.03.12 | ₩65,869 | ₩66,150 | ₩64,822 | ₩64,842 | -1.56% | 169.5만 |
|---|
| 2026.03.11 | ₩66,590 | ₩67,217 | ₩66,116 | ₩66,617 | +0.04% | 142.6만 |
|---|
| 2026.03.10 | ₩66,857 | ₩67,331 | ₩66,030 | ₩66,283 | -0.86% | 266.7만 |
|---|
| 2026.03.09 | ₩64,728 | ₩66,724 | ₩64,121 | ₩66,497 | +2.73% | 444.5만 |
|---|
| 2026.03.06 | ₩65,249 | ₩66,283 | ₩65,055 | ₩65,522 | +0.42% | 302.7만 |
|---|
| 2026.03.05 | ₩65,849 | ₩67,070 | ₩65,362 | ₩66,256 | +0.62% | 549.8만 |
|---|
| 2026.03.04 | ₩65,596 | ₩67,144 | ₩65,456 | ₩66,617 | +1.56% | 503만 |
|---|
| 2026.03.03 | ₩64,055 | ₩65,542 | ₩63,214 | ₩65,135 | +1.69% | 433.4만 |
|---|
| 2026.03.02 | ₩65,402 | ₩67,017 | ₩65,269 | ₩66,804 | +2.14% | 284.2만 |
|---|
| 2026.02.27 | ₩66,403 | ₩67,110 | ₩66,136 | ₩67,070 | +1.00% | 111.7만 |
|---|
| 2026.02.26 | ₩67,684 | ₩67,791 | ₩66,483 | ₩67,417 | -0.39% | 261.3만 |
|---|
| 2026.02.25 | ₩66,804 | ₩67,511 | ₩66,737 | ₩67,457 | +0.98% | 139만 |
|---|
| 2026.02.24 | ₩65,189 | ₩66,276 | ₩64,760 | ₩66,043 | +1.31% | 236.5만 |
|---|
| 2026.02.23 | ₩66,056 | ₩66,056 | ₩64,508 | ₩64,762 | -1.96% | 233.5만 |
|---|
| 2026.02.20 | ₩65,416 | ₩66,924 | ₩65,416 | ₩66,563 | +1.75% | 150.2만 |
|---|
| 2026.02.19 | ₩65,669 | ₩66,110 | ₩65,402 | ₩65,936 | +0.41% | 126.2만 |
|---|
| 2026.02.18 | ₩65,496 | ₩66,683 | ₩65,162 | ₩66,123 | +0.96% | 133.8만 |
|---|
| 2026.02.17 | ₩65,229 | ₩65,736 | ₩64,412 | ₩65,349 | +0.18% | 191.9만 |
|---|
| 2026.02.13 | ₩65,402 | ₩66,523 | ₩64,775 | ₩65,990 | +0.90% | 220.5만 |
|---|
| 2026.02.12 | ₩67,524 | ₩67,591 | ₩65,269 | ₩65,669 | -2.75% | 187만 |
|---|
| 2026.02.11 | ₩68,398 | ₩68,452 | ₩66,630 | ₩67,457 | -1.38% | 106.5만 |
|---|
| 2026.02.10 | ₩68,058 | ₩68,512 | ₩67,711 | ₩67,751 | -0.45% | 252.5만 |
|---|
| 2026.02.09 | ₩66,543 | ₩68,151 | ₩66,243 | ₩67,831 | +1.94% | 133만 |
|---|
| 2026.02.06 | ₩65,563 | ₩66,964 | ₩65,402 | ₩66,830 | +1.93% | 134.7만 |
|---|
| 2026.02.05 | ₩65,256 | ₩65,990 | ₩64,428 | ₩64,682 | -0.88% | 215.2만 |
|---|
| 2026.02.04 | ₩67,417 | ₩67,417 | ₩65,155 | ₩65,896 | -2.26% | 246.9만 |
|---|
| 2026.02.03 | ₩70,033 | ₩70,046 | ₩67,171 | ₩68,111 | -2.74% | 172.9만 |
|---|
| 2026.02.02 | ₩69,212 | ₩70,360 | ₩69,086 | ₩69,900 | +0.99% | 217.6만 |
|---|
| 2026.01.30 | ₩70,473 | ₩70,791 | ₩69,065 | ₩69,352 | -1.59% | 118.3만 |
|---|
| 2026.01.29 | ₩71,594 | ₩71,621 | ₩69,326 | ₩70,767 | -1.16% | 193.7만 |
|---|
| 2026.01.28 | ₩71,701 | ₩71,981 | ₩71,267 | ₩71,541 | -0.22% | 147.3만 |
|---|
| 2026.01.27 | ₩70,887 | ₩71,020 | ₩70,487 | ₩70,874 | -0.02% | 97.6만 |
|---|
| 2026.01.26 | ₩69,993 | ₩70,307 | ₩69,806 | ₩69,966 | -0.04% | 106만 |
|---|
| 2026.01.23 | ₩69,726 | ₩70,307 | ₩69,526 | ₩70,073 | +0.50% | 97.4만 |
|---|
| 2026.01.22 | ₩70,100 | ₩70,160 | ₩69,513 | ₩69,993 | -0.15% | 268.2만 |
|---|
| 2026.01.21 | ₩68,605 | ₩69,733 | ₩68,405 | ₩69,259 | +0.95% | 256.1만 |
|---|
| 2026.01.20 | ₩68,352 | ₩69,059 | ₩67,884 | ₩67,978 | -0.55% | 206.1만 |
|---|
| 2026.01.16 | ₩70,327 | ₩70,447 | ₩69,513 | ₩69,846 | -0.68% | 212.8만 |
|---|
| 2026.01.15 | ₩70,607 | ₩70,640 | ₩69,826 | ₩69,873 | -1.04% | 245.9만 |
|---|
| 2026.01.14 | ₩70,073 | ₩70,206 | ₩69,172 | ₩69,766 | -0.44% | 257.4만 |
|---|
| 2026.01.13 | ₩70,680 | ₩71,007 | ₩70,073 | ₩70,246 | -0.61% | 191.3만 |
|---|
| 2026.01.12 | ₩69,673 | ₩71,061 | ₩69,673 | ₩70,927 | +1.80% | 222.2만 |
|---|
| 2026.01.09 | ₩69,713 | ₩70,321 | ₩69,299 | ₩70,166 | +0.65% | 211.7만 |
|---|
| 2026.01.08 | ₩70,073 | ₩70,086 | ₩69,312 | ₩69,579 | -0.70% | 206.1만 |
|---|
| 2026.01.07 | ₩70,233 | ₩70,620 | ₩70,066 | ₩70,166 | -0.10% | 302.7만 |
|---|
| 2026.01.06 | ₩69,673 | ₩70,260 | ₩69,466 | ₩70,260 | +0.84% | 215만 |
|---|
| 2026.01.05 | ₩69,686 | ₩69,833 | ₩69,186 | ₩69,459 | -0.33% | 244.1만 |
|---|
| 2026.01.02 | ₩69,126 | ₩69,459 | ₩68,211 | ₩68,632 | -0.71% | 145.1만 |
|---|
| 2025.12.31 | ₩68,578 | ₩68,585 | ₩67,871 | ₩67,871 | -1.03% | 91.1만 |
|---|
| 2025.12.30 | ₩68,739 | ₩68,979 | ₩68,512 | ₩68,538 | -0.29% | 98.1만 |
|---|
| 2025.12.29 | ₩68,458 | ₩68,819 | ₩68,231 | ₩68,712 | +0.37% | 94.2만 |
|---|
| 2025.12.26 | ₩68,852 | ₩68,912 | ₩68,612 | ₩68,819 | -0.05% | 73.8만 |
|---|
| 2025.12.24 | ₩68,498 | ₩68,678 | ₩68,405 | ₩68,658 | +0.23% | 40.7만 |
|---|
| 2025.12.23 | ₩68,085 | ₩68,465 | ₩67,851 | ₩68,458 | +0.55% | 75.8만 |
|---|
| 2025.12.22 | ₩68,418 | ₩68,458 | ₩67,991 | ₩68,271 | -0.21% | 102.9만 |
|---|
| 2025.12.19 | ₩66,910 | ₩67,852 | ₩66,784 | ₩67,698 | +1.18% | 213.3만 |
|---|
| 2025.12.18 | ₩66,737 | ₩66,977 | ₩66,316 | ₩66,457 | -0.42% | 106.4만 |
|---|
| 2025.12.17 | ₩67,004 | ₩67,124 | ₩65,322 | ₩65,349 | -2.47% | 137.5만 |
|---|
| 2025.12.16 | ₩66,096 | ₩66,757 | ₩66,003 | ₩66,550 | +0.69% | 228.3만 |
|---|
| 2025.12.15 | ₩67,724 | ₩67,831 | ₩66,537 | ₩66,563 | -1.71% | 110.9만 |
|---|
| 2025.12.12 | ₩68,598 | ₩68,792 | ₩67,000 | ₩67,417 | -1.72% | 160.8만 |
|---|
| 2025.12.11 | ₩68,765 | ₩69,053 | ₩67,991 | ₩68,965 | +0.29% | 159.2만 |
|---|
| 2025.12.10 | ₩68,965 | ₩69,733 | ₩68,592 | ₩69,486 | +0.75% | 127.5만 |
|---|
| 2025.12.09 | ₩68,418 | ₩69,012 | ₩68,338 | ₩68,952 | +0.78% | 85.8만 |
|---|
| 2025.12.08 | ₩68,932 | ₩69,200 | ₩68,392 | ₩68,752 | -0.26% | 95.5만 |
|---|
| 2025.12.05 | ₩68,245 | ₩69,094 | ₩68,245 | ₩68,699 | +0.66% | 159.5만 |
|---|
| 2025.12.04 | ₩67,978 | ₩68,041 | ₩67,489 | ₩67,991 | +0.02% | 138.3만 |
|---|
| 2025.12.03 | ₩67,164 | ₩67,871 | ₩66,910 | ₩67,844 | +1.01% | 130.3만 |
|---|
| 2025.12.02 | ₩67,197 | ₩67,724 | ₩66,924 | ₩67,311 | +0.17% | 107.3만 |
|---|
| 2025.12.01 | ₩66,216 | ₩67,177 | ₩66,196 | ₩66,897 | +1.03% | 93.4만 |
|---|
| 2025.11.28 | ₩66,390 | ₩66,917 | ₩66,337 | ₩66,910 | +0.78% | 55만 |
|---|
| 2025.11.26 | ₩66,203 | ₩66,497 | ₩65,803 | ₩66,283 | +0.12% | 118.7만 |
|---|
| 2025.11.25 | ₩65,155 | ₩65,816 | ₩64,255 | ₩65,723 | +0.87% | 122.4만 |
|---|
| 2025.11.24 | ₩64,228 | ₩65,636 | ₩64,121 | ₩65,536 | +2.04% | 159.9만 |
|---|
| 2025.11.21 | ₩63,201 | ₩64,201 | ₩62,026 | ₩63,521 | +0.51% | 466.8만 |
|---|
| 2025.11.20 | ₩66,577 | ₩66,697 | ₩63,080 | ₩63,160 | -5.13% | 349.1만 |
|---|
| 2025.11.19 | ₩64,962 | ₩65,979 | ₩64,535 | ₩65,109 | +0.23% | 237.8만 |
|---|
| 2025.11.18 | ₩65,322 | ₩65,789 | ₩64,415 | ₩65,122 | -0.31% | 411.3만 |
|---|
| 2025.11.17 | ₩66,557 | ₩67,377 | ₩65,576 | ₩66,056 | -0.75% | 274.1만 |
|---|
| 2025.11.14 | ₩65,576 | ₩67,731 | ₩65,402 | ₩66,924 | +2.06% | 334.5만 |
|---|
| 2025.11.13 | ₩68,538 | ₩68,565 | ₩66,630 | ₩66,990 | -2.26% | 244.4만 |
|---|
| 2025.11.12 | ₩69,446 | ₩69,446 | ₩68,525 | ₩68,832 | -0.88% | 131.4만 |
|---|
| 2025.11.11 | ₩69,099 | ₩69,299 | ₩68,492 | ₩68,912 | -0.27% | 207.2만 |
|---|
| 2025.11.10 | ₩69,152 | ₩69,593 | ₩68,765 | ₩69,526 | +0.54% | 196.9만 |
|---|
| 2025.11.07 | ₩67,244 | ₩67,651 | ₩66,076 | ₩67,631 | +0.58% | 358.8만 |
|---|
| 2025.11.06 | ₩69,366 | ₩69,499 | ₩67,791 | ₩68,191 | -1.69% | 277.3만 |
|---|
| 2025.11.05 | ₩68,779 | ₩69,866 | ₩68,618 | ₩69,553 | +1.13% | 217.2만 |
|---|
| 2025.11.04 | ₩69,513 | ₩70,138 | ₩68,752 | ₩68,805 | -1.02% | 237만 |
|---|
| 2025.11.03 | ₩71,674 | ₩71,728 | ₩70,847 | ₩71,474 | -0.28% | 175.5만 |
|---|
| 2025.10.31 | ₩71,114 | ₩71,181 | ₩70,327 | ₩70,834 | -0.39% | 162.5만 |
|---|
| 2025.10.30 | ₩70,607 | ₩71,167 | ₩70,260 | ₩70,327 | -0.40% | 185.9만 |
|---|
| 2025.10.29 | ₩71,554 | ₩71,622 | ₩70,714 | ₩71,354 | -0.28% | 342.9만 |
|---|
| 2025.10.28 | ₩70,627 | ₩71,189 | ₩70,600 | ₩70,940 | +0.44% | 155.2만 |
|---|
| 2025.10.27 | ₩70,233 | ₩70,860 | ₩70,233 | ₩70,847 | +0.87% | 183.8만 |
|---|
| 2025.10.24 | ₩69,072 | ₩69,539 | ₩68,945 | ₩69,312 | +0.35% | 172.6만 |
|---|
| 2025.10.23 | ₩67,090 | ₩68,211 | ₩67,017 | ₩68,165 | +1.60% | 125.8만 |
|---|
| 2025.10.22 | ₩67,925 | ₩68,025 | ₩66,457 | ₩67,257 | -0.98% | 147.7만 |
|---|
| 2025.10.21 | ₩68,218 | ₩68,445 | ₩67,831 | ₩68,085 | -0.20% | 136.6만 |
|---|
| 2025.10.20 | ₩68,018 | ₩68,612 | ₩68,005 | ₩68,445 | +0.63% | 106.4만 |
|---|
| 2025.10.17 | ₩66,924 | ₩67,596 | ₩66,563 | ₩67,391 | +0.70% | 141만 |
|---|
| 2025.10.16 | ₩68,125 | ₩68,365 | ₩67,030 | ₩67,431 | -1.02% | 222.1만 |
|---|
| 2025.10.15 | ₩67,524 | ₩67,911 | ₩66,650 | ₩67,457 | -0.10% | 137.7만 |
|---|
| 2025.10.14 | ₩66,116 | ₩67,151 | ₩65,469 | ₩66,470 | +0.53% | 148.4만 |
|---|
| 2025.10.13 | ₩67,017 | ₩67,377 | ₩66,557 | ₩67,311 | +0.44% | 207.1만 |
|---|
| 2025.10.10 | ₩68,552 | ₩68,682 | ₩65,256 | ₩65,296 | -4.75% | 276.1만 |
|---|