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 | ₩88,496 | ₩88,863 | ₩88,249 | ₩88,863 | +0.41% | 68.2만 |
| 2026.10.08 | ₩88,436 | ₩88,663 | ₩86,822 | ₩87,529 | -1.03% | 99.2만 |
| 2026.10.07 | ₩88,596 | ₩89,077 | ₩88,196 | ₩88,956 | +0.41% | 94만 |
| 2026.10.06 | ₩89,544 | ₩89,944 | ₩89,423 | ₩89,463 | -0.09% | 153만 |
| 2026.10.05 | ₩88,443 | ₩89,370 | ₩88,409 | ₩89,197 | +0.85% | 99.6만 |
| 2026.10.02 | ₩88,543 | ₩89,063 | ₩87,862 | ₩88,369 | -0.20% | 154.5만 |
| 2026.10.01 | ₩87,882 | ₩88,009 | ₩86,802 | ₩87,622 | -0.30% | 121.2만 |
| 2026.09.30 | ₩86,795 | ₩87,435 | ₩86,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,942 |
| +0.17% |
| 121.1만 |
| 2026.09.29 | ₩86,822 | ₩87,122 | ₩86,181 | ₩86,795 | -0.03% | 137.4만 |
|---|
| 2026.09.28 | ₩86,995 | ₩87,022 | ₩85,754 | ₩86,341 | -0.75% | 142.6만 |
|---|
| 2026.09.25 | ₩88,309 | ₩88,549 | ₩87,716 | ₩88,022 | -0.32% | 70.7만 |
|---|
| 2026.09.24 | ₩87,355 | ₩88,236 | ₩87,128 | ₩88,036 | +0.78% | 80.2만 |
|---|
| 2026.09.23 | ₩88,756 | ₩88,890 | ₩87,729 | ₩88,049 | -0.80% | 76.4만 |
|---|
| 2026.09.22 | ₩88,730 | ₩89,190 | ₩88,456 | ₩89,023 | +0.33% | 120.1만 |
|---|
| 2026.09.21 | ₩86,982 | ₩88,603 | ₩86,942 | ₩88,476 | +1.72% | 142.1만 |
|---|
| 2026.09.18 | ₩85,981 | ₩86,114 | ₩84,880 | ₩85,567 | -0.48% | 112.2만 |
|---|
| 2026.09.17 | ₩85,314 | ₩86,016 | ₩85,314 | ₩85,888 | +0.67% | 94.7만 |
|---|
| 2026.09.16 | ₩84,393 | ₩85,007 | ₩83,359 | ₩84,073 | -0.38% | 96.7만 |
|---|
| 2026.09.15 | ₩84,407 | ₩84,780 | ₩83,906 | ₩84,006 | -0.47% | 117.8만 |
|---|
| 2026.09.14 | ₩83,726 | ₩85,287 | ₩83,659 | ₩84,687 | +1.15% | 105.6만 |
|---|
| 2026.09.11 | ₩85,294 | ₩85,594 | ₩85,007 | ₩85,367 | +0.09% | 67.9만 |
|---|
| 2026.09.10 | ₩84,313 | ₩84,887 | ₩84,034 | ₩84,166 | -0.17% | 86.7만 |
|---|
| 2026.09.09 | ₩85,687 | ₩86,154 | ₩85,367 | ₩85,541 | -0.17% | 75.1만 |
|---|
| 2026.09.08 | ₩86,074 | ₩86,341 | ₩85,361 | ₩85,821 | -0.29% | 85.2만 |
|---|
| 2026.09.04 | ₩85,941 | ₩86,021 | ₩85,514 | ₩85,821 | -0.14% | 124.4만 |
|---|
| 2026.09.03 | ₩84,647 | ₩86,001 | ₩84,620 | ₩85,794 | +1.36% | 98만 |
|---|
| 2026.09.02 | ₩84,073 | ₩84,260 | ₩83,766 | ₩84,166 | +0.11% | 61.7만 |
|---|
| 2026.09.01 | ₩84,220 | ₩84,954 | ₩83,773 | ₩84,140 | -0.10% | 75만 |
|---|
| 2026.08.31 | ₩85,594 | ₩85,968 | ₩85,434 | ₩85,794 | +0.23% | 73.1만 |
|---|
| 2026.08.28 | ₩85,894 | ₩86,782 | ₩85,521 | ₩85,687 | -0.24% | 76만 |
|---|
| 2026.08.27 | ₩85,260 | ₩86,128 | ₩85,087 | ₩86,114 | +1.00% | 124만 |
|---|
| 2026.08.26 | ₩83,900 | ₩84,340 | ₩83,589 | ₩84,153 | +0.30% | 111.8만 |
|---|
| 2026.08.25 | ₩83,659 | ₩84,413 | ₩83,579 | ₩84,166 | +0.61% | 391.7만 |
|---|
| 2026.08.24 | ₩83,659 | ₩83,846 | ₩82,672 | ₩83,126 | -0.64% | 80.4만 |
|---|
| 2026.08.21 | ₩84,673 | ₩85,055 | ₩83,940 | ₩84,633 | -0.05% | 89.4만 |
|---|
| 2026.08.20 | ₩83,833 | ₩84,340 | ₩83,646 | ₩84,100 | +0.32% | 59.9만 |
|---|
| 2026.08.19 | ₩83,980 | ₩84,527 | ₩83,159 | ₩84,046 | +0.08% | 86.2만 |
|---|
| 2026.08.18 | ₩84,046 | ₩84,553 | ₩83,299 | ₩83,433 | -0.73% | 239.8만 |
|---|
| 2026.08.17 | ₩85,928 | ₩86,194 | ₩85,314 | ₩85,394 | -0.62% | 75.1만 |
|---|
| 2026.08.14 | ₩86,555 | ₩86,728 | ₩85,474 | ₩85,661 | -1.03% | 83.9만 |
|---|
| 2026.08.13 | ₩85,034 | ₩86,437 | ₩85,034 | ₩86,221 | +1.40% | 97.4만 |
|---|
| 2026.08.12 | ₩85,621 | ₩85,621 | ₩84,687 | ₩85,087 | -0.62% | 80.4만 |
|---|
| 2026.08.11 | ₩84,980 | ₩85,047 | ₩84,020 | ₩84,326 | -0.77% | 57만 |
|---|
| 2026.08.10 | ₩84,353 | ₩85,063 | ₩84,180 | ₩84,740 | +0.46% | 92.2만 |
|---|
| 2026.08.07 | ₩83,733 | ₩84,633 | ₩83,330 | ₩84,527 | +0.95% | 103.1만 |
|---|
| 2026.08.06 | ₩81,711 | ₩83,166 | ₩81,244 | ₩82,659 | +1.16% | 112.4만 |
|---|
| 2026.08.05 | ₩84,193 | ₩84,660 | ₩83,152 | ₩83,206 | -1.17% | 110.4만 |
|---|
| 2026.08.04 | ₩81,798 | ₩84,527 | ₩81,791 | ₩84,233 | +2.98% | 208만 |
|---|
| 2026.08.03 | ₩79,323 | ₩80,957 | ₩78,856 | ₩80,817 | +1.88% | 155.7만 |
|---|
| 2026.07.31 | ₩79,917 | ₩80,497 | ₩77,695 | ₩78,576 | -1.68% | 250만 |
|---|
| 2026.07.30 | ₩76,054 | ₩78,402 | ₩76,041 | ₩78,309 | +2.96% | 204.7만 |
|---|
| 2026.07.29 | ₩76,081 | ₩77,428 | ₩74,613 | ₩74,693 | -1.82% | 608만 |
|---|
| 2026.07.28 | ₩76,067 | ₩77,081 | ₩74,880 | ₩76,374 | +0.40% | 224.2만 |
|---|
| 2026.07.27 | ₩78,723 | ₩78,996 | ₩76,408 | ₩77,789 | -1.19% | 139.8만 |
|---|
| 2026.07.24 | ₩78,723 | ₩78,883 | ₩77,161 | ₩77,362 | -1.73% | 197.5만 |
|---|
| 2026.07.23 | ₩79,643 | ₩80,150 | ₩78,436 | ₩79,163 | -0.60% | 107.6만 |
|---|
| 2026.07.22 | ₩80,230 | ₩81,084 | ₩80,057 | ₩80,244 | +0.02% | 81.9만 |
|---|
| 2026.07.21 | ₩80,364 | ₩81,464 | ₩80,204 | ₩81,391 | +1.28% | 92.7만 |
|---|
| 2026.07.20 | ₩79,376 | ₩80,043 | ₩78,736 | ₩78,909 | -0.59% | 174.9만 |
|---|
| 2026.07.17 | ₩76,921 | ₩79,470 | ₩76,014 | ₩78,322 | +1.82% | 351.8만 |
|---|
| 2026.07.16 | ₩80,257 | ₩80,524 | ₩78,696 | ₩79,136 | -1.40% | 260.7만 |
|---|
| 2026.07.15 | ₩83,192 | ₩83,259 | ₩80,284 | ₩81,551 | -1.97% | 192.5만 |
|---|
| 2026.07.14 | ₩82,532 | ₩83,006 | ₩81,738 | ₩82,672 | +0.17% | 127.5만 |
|---|
| 2026.07.13 | ₩82,805 | ₩83,059 | ₩81,471 | ₩81,791 | -1.22% | 190.1만 |
|---|
| 2026.07.10 | ₩84,807 | ₩84,847 | ₩83,726 | ₩84,647 | -0.19% | 122.4만 |
|---|
| 2026.07.09 | ₩84,286 | ₩85,474 | ₩84,180 | ₩85,167 | +1.04% | 225.8만 |
|---|
| 2026.07.08 | ₩81,791 | ₩83,586 | ₩81,498 | ₩83,486 | +2.07% | 315만 |
|---|
| 2026.07.07 | ₩83,499 | ₩83,686 | ₩81,885 | ₩82,832 | -0.80% | 248.2만 |
|---|
| 2026.07.06 | ₩84,326 | ₩85,834 | ₩84,206 | ₩85,180 | +1.01% | 143.5만 |
|---|
| 2026.07.02 | ₩84,507 | ₩85,606 | ₩81,618 | ₩82,525 | -2.34% | 316.8만 |
|---|
| 2026.07.01 | ₩85,674 | ₩86,301 | ₩84,874 | ₩84,900 | -0.90% | 160.6만 |
|---|
| 2026.06.30 | ₩85,861 | ₩87,749 | ₩85,748 | ₩87,542 | +1.96% | 161.5만 |
|---|
| 2026.06.29 | ₩84,620 | ₩85,774 | ₩82,632 | ₩85,687 | +1.26% | 248.1만 |
|---|
| 2026.06.26 | ₩83,739 | ₩85,607 | ₩83,393 | ₩84,260 | +0.62% | 371.7만 |
|---|
| 2026.06.25 | ₩87,849 | ₩87,876 | ₩84,006 | ₩85,634 | -2.52% | 430.6만 |
|---|
| 2026.06.24 | ₩85,194 | ₩85,621 | ₩83,312 | ₩84,580 | -0.72% | 365.7만 |
|---|
| 2026.06.23 | ₩84,660 | ₩86,395 | ₩84,020 | ₩84,527 | -0.16% | 1236.7만 |
|---|
| 2026.06.22 | ₩89,957 | ₩90,417 | ₩88,763 | ₩89,517 | -0.49% | 184.7만 |
|---|
| 2026.06.18 | ₩88,329 | ₩89,450 | ₩87,569 | ₩89,130 | +0.91% | 176.2만 |
|---|
| 2026.06.17 | ₩87,302 | ₩88,103 | ₩85,748 | ₩85,834 | -1.68% | 260.5만 |
|---|
| 2026.06.16 | ₩88,376 | ₩89,143 | ₩86,168 | ₩86,248 | -2.41% | 205.9만 |
|---|
| 2026.06.15 | ₩88,183 | ₩88,956 | ₩87,956 | ₩88,796 | +0.70% | 235.4만 |
|---|
| 2026.06.12 | ₩84,760 | ₩85,994 | ₩83,913 | ₩85,394 | +0.75% | 338.2만 |
|---|
| 2026.06.11 | ₩82,472 | ₩85,421 | ₩81,618 | ₩85,327 | +3.46% | 427.2만 |
|---|
| 2026.06.10 | ₩82,872 | ₩84,687 | ₩81,703 | ₩81,871 | -1.21% | 326만 |
|---|
| 2026.06.09 | ₩87,222 | ₩87,462 | ₩80,791 | ₩84,273 | -3.38% | 569.7만 |
|---|
| 2026.06.08 | ₩86,108 | ₩86,975 | ₩85,381 | ₩85,981 | -0.15% | 333.3만 |
|---|
| 2026.06.05 | ₩88,249 | ₩88,316 | ₩83,166 | ₩83,419 | -5.47% | 401.6만 |
|---|
| 2026.06.04 | ₩89,890 | ₩91,412 | ₩89,223 | ₩90,824 | +1.04% | 254.3만 |
|---|
| 2026.06.03 | ₩93,680 | ₩93,747 | ₩91,598 | ₩92,279 | -1.50% | 356만 |
|---|
| 2026.06.02 | ₩92,813 | ₩93,640 | ₩92,199 | ₩93,586 | +0.83% | 283.6만 |
|---|
| 2026.06.01 | ₩90,771 | ₩93,173 | ₩90,337 | ₩92,652 | +2.07% | 354.8만 |
|---|
| 2026.05.29 | ₩89,077 | ₩89,964 | ₩88,850 | ₩89,824 | +0.84% | 243.7만 |
|---|
| 2026.05.28 | ₩86,982 | ₩88,763 | ₩86,521 | ₩88,516 | +1.76% | 288.6만 |
|---|
| 2026.05.27 | ₩87,595 | ₩87,595 | ₩86,021 | ₩86,862 | -0.84% | 233.3만 |
|---|
| 2026.05.26 | ₩85,881 | ₩87,142 | ₩85,554 | ₩86,995 | +1.30% | 233.5만 |
|---|
| 2026.05.22 | ₩83,846 | ₩84,540 | ₩83,579 | ₩83,806 | -0.05% | 198.7만 |
|---|
| 2026.05.21 | ₩82,132 | ₩83,822 | ₩82,018 | ₩83,539 | +1.71% | 172.4만 |
|---|
| 2026.05.20 | ₩81,058 | ₩82,579 | ₩80,697 | ₩82,552 | +1.84% | 150.5만 |
|---|
| 2026.05.19 | ₩80,284 | ₩81,498 | ₩79,376 | ₩80,591 | +0.38% | 230.6만 |
|---|
| 2026.05.18 | ₩82,112 | ₩82,285 | ₩79,977 | ₩81,017 | -1.33% | 290.7만 |
|---|
| 2026.05.15 | ₩81,151 | ₩82,292 | ₩80,657 | ₩81,444 | +0.36% | 173.7만 |
|---|
| 2026.05.14 | ₩82,605 | ₩83,726 | ₩82,492 | ₩83,299 | +0.84% | 157.2만 |
|---|
| 2026.05.13 | ₩82,505 | ₩83,152 | ₩81,251 | ₩82,872 | +0.44% | 168.5만 |
|---|
| 2026.05.12 | ₩82,552 | ₩82,739 | ₩79,717 | ₩81,418 | -1.37% | 236.2만 |
|---|
| 2026.05.11 | ₩83,459 | ₩84,106 | ₩82,979 | ₩83,859 | +0.48% | 260.9만 |
|---|
| 2026.05.08 | ₩81,024 | ₩83,139 | ₩81,004 | ₩83,139 | +2.61% | 238.2만 |
|---|
| 2026.05.07 | ₩80,631 | ₩81,378 | ₩79,550 | ₩80,043 | -0.73% | 249.2만 |
|---|
| 2026.05.06 | ₩79,683 | ₩80,477 | ₩79,089 | ₩80,457 | +0.97% | 227.6만 |
|---|
| 2026.05.05 | ₩77,281 | ₩78,189 | ₩77,055 | ₩77,962 | +0.88% | 175.2만 |
|---|
| 2026.05.04 | ₩76,468 | ₩77,068 | ₩75,787 | ₩76,201 | -0.35% | 159만 |
|---|
| 2026.05.01 | ₩74,720 | ₩76,034 | ₩74,720 | ₩75,814 | +1.46% | 175.4만 |
|---|
| 2026.04.30 | ₩74,106 | ₩74,660 | ₩72,985 | ₩74,560 | +0.61% | 101.7만 |
|---|
| 2026.04.29 | ₩73,052 | ₩73,505 | ₩72,652 | ₩73,439 | +0.53% | 121.1만 |
|---|
| 2026.04.28 | ₩72,545 | ₩73,159 | ₩72,104 | ₩72,718 | +0.24% | 143.4만 |
|---|
| 2026.04.27 | ₩73,892 | ₩73,966 | ₩73,472 | ₩73,892 | 0.00% | 108.3만 |
|---|
| 2026.04.24 | ₩72,785 | ₩73,599 | ₩72,451 | ₩73,572 | +1.08% | 161.9만 |
|---|
| 2026.04.23 | ₩72,291 | ₩72,445 | ₩70,570 | ₩71,397 | -1.24% | 138.8만 |
|---|
| 2026.04.22 | ₩72,705 | ₩73,359 | ₩72,358 | ₩73,345 | +0.88% | 137.4만 |
|---|
| 2026.04.21 | ₩72,318 | ₩72,785 | ₩71,451 | ₩71,637 | -0.94% | 159만 |
|---|
| 2026.04.20 | ₩72,104 | ₩72,205 | ₩71,237 | ₩71,931 | -0.24% | 205.7만 |
|---|
| 2026.04.17 | ₩72,371 | ₩72,732 | ₩71,944 | ₩72,185 | -0.26% | 130.2만 |
|---|
| 2026.04.16 | ₩71,124 | ₩71,651 | ₩70,430 | ₩71,371 | +0.35% | 101.9만 |
|---|
| 2026.04.15 | ₩69,289 | ₩70,397 | ₩69,289 | ₩70,343 | +1.52% | 116.9만 |
|---|
| 2026.04.14 | ₩68,282 | ₩69,156 | ₩68,262 | ₩69,156 | +1.28% | 167.5만 |
|---|
| 2026.04.13 | ₩65,727 | ₩67,521 | ₩65,647 | ₩67,488 | +2.68% | 208.1만 |
|---|
| 2026.04.10 | ₩66,154 | ₩66,274 | ₩65,640 | ₩65,873 | -0.42% | 117.4만 |
|---|
| 2026.04.09 | ₩65,767 | ₩65,913 | ₩64,899 | ₩65,847 | +0.12% | 181.9만 |
|---|
| 2026.04.08 | ₩67,248 | ₩67,381 | ₩65,733 | ₩66,180 | -1.59% | 161.6만 |
|---|
| 2026.04.07 | ₩63,485 | ₩63,845 | ₩62,431 | ₩63,845 | +0.57% | 199만 |
|---|
| 2026.04.06 | ₩63,472 | ₩64,059 | ₩63,218 | ₩63,712 | +0.38% | 312.7만 |
|---|
| 2026.04.02 | ₩61,303 | ₩63,245 | ₩61,023 | ₩63,071 | +2.88% | 166.2만 |
|---|
| 2026.04.01 | ₩63,045 | ₩63,805 | ₩62,671 | ₩63,165 | +0.19% | 216.5만 |
|---|
| 2026.03.31 | ₩60,483 | ₩62,351 | ₩60,269 | ₩62,271 | +2.96% | 310.7만 |
|---|
| 2026.03.30 | ₩61,050 | ₩61,157 | ₩59,322 | ₩59,749 | -2.13% | 165.8만 |
|---|
| 2026.03.27 | ₩61,590 | ₩61,590 | ₩60,496 | ₩60,670 | -1.49% | 173만 |
|---|
| 2026.03.26 | ₩62,991 | ₩63,392 | ₩61,897 | ₩61,924 | -1.69% | 184.4만 |
|---|
| 2026.03.25 | ₩64,132 | ₩64,566 | ₩63,578 | ₩63,912 | -0.34% | 168.9만 |
|---|
| 2026.03.24 | ₩63,812 | ₩64,045 | ₩63,158 | ₩63,525 | -0.45% | 206.2만 |
|---|
| 2026.03.23 | ₩64,446 | ₩65,446 | ₩64,085 | ₩64,739 | +0.46% | 260.7만 |
|---|
| 2026.03.20 | ₩64,713 | ₩64,713 | ₩62,831 | ₩63,205 | -2.33% | 105.8만 |
|---|
| 2026.03.19 | ₩64,045 | ₩65,473 | ₩63,832 | ₩65,113 | +1.67% | 103.5만 |
|---|
| 2026.03.18 | ₩65,967 | ₩66,354 | ₩65,180 | ₩65,206 | -1.15% | 97.6만 |
|---|
| 2026.03.17 | ₩66,020 | ₩66,607 | ₩65,967 | ₩66,154 | +0.20% | 74.5만 |
|---|
| 2026.03.16 | ₩65,753 | ₩66,334 | ₩65,607 | ₩65,833 | +0.12% | 116.1만 |
|---|
| 2026.03.13 | ₩65,380 | ₩65,927 | ₩64,352 | ₩64,512 | -1.33% | 255.7만 |
|---|
| 2026.03.12 | ₩65,860 | ₩66,140 | ₩64,813 | ₩64,833 | -1.56% | 169.5만 |
|---|
| 2026.03.11 | ₩66,581 | ₩67,208 | ₩66,107 | ₩66,607 | +0.04% | 142.6만 |
|---|
| 2026.03.10 | ₩66,847 | ₩67,321 | ₩66,020 | ₩66,274 | -0.86% | 266.7만 |
|---|
| 2026.03.09 | ₩64,719 | ₩66,714 | ₩64,112 | ₩66,487 | +2.73% | 444.5만 |
|---|
| 2026.03.06 | ₩65,240 | ₩66,274 | ₩65,046 | ₩65,513 | +0.42% | 302.7만 |
|---|
| 2026.03.05 | ₩65,840 | ₩67,061 | ₩65,353 | ₩66,247 | +0.62% | 549.8만 |
|---|
| 2026.03.04 | ₩65,587 | ₩67,134 | ₩65,446 | ₩66,607 | +1.56% | 503만 |
|---|
| 2026.03.03 | ₩64,045 | ₩65,533 | ₩63,205 | ₩65,126 | +1.69% | 433.4만 |
|---|
| 2026.03.02 | ₩65,393 | ₩67,008 | ₩65,260 | ₩66,794 | +2.14% | 284.2만 |
|---|
| 2026.02.27 | ₩66,394 | ₩67,101 | ₩66,127 | ₩67,061 | +1.00% | 111.7만 |
|---|
| 2026.02.26 | ₩67,675 | ₩67,781 | ₩66,474 | ₩67,408 | -0.39% | 261.3만 |
|---|
| 2026.02.25 | ₩66,794 | ₩67,501 | ₩66,727 | ₩67,448 | +0.98% | 139만 |
|---|
| 2026.02.24 | ₩65,180 | ₩66,267 | ₩64,751 | ₩66,034 | +1.31% | 236.5만 |
|---|
| 2026.02.23 | ₩66,047 | ₩66,047 | ₩64,499 | ₩64,753 | -1.96% | 233.5만 |
|---|
| 2026.02.20 | ₩65,406 | ₩66,914 | ₩65,406 | ₩66,554 | +1.75% | 150.2만 |
|---|
| 2026.02.19 | ₩65,660 | ₩66,100 | ₩65,393 | ₩65,927 | +0.41% | 126.2만 |
|---|
| 2026.02.18 | ₩65,486 | ₩66,674 | ₩65,153 | ₩66,114 | +0.96% | 133.8만 |
|---|
| 2026.02.17 | ₩65,220 | ₩65,727 | ₩64,403 | ₩65,340 | +0.18% | 191.9만 |
|---|
| 2026.02.13 | ₩65,393 | ₩66,514 | ₩64,766 | ₩65,980 | +0.90% | 220.5만 |
|---|
| 2026.02.12 | ₩67,515 | ₩67,581 | ₩65,260 | ₩65,660 | -2.75% | 187만 |
|---|
| 2026.02.11 | ₩68,389 | ₩68,442 | ₩66,621 | ₩67,448 | -1.38% | 106.5만 |
|---|
| 2026.02.10 | ₩68,048 | ₩68,502 | ₩67,701 | ₩67,741 | -0.45% | 252.5만 |
|---|
| 2026.02.09 | ₩66,534 | ₩68,142 | ₩66,234 | ₩67,821 | +1.94% | 133만 |
|---|
| 2026.02.06 | ₩65,553 | ₩66,954 | ₩65,393 | ₩66,821 | +1.93% | 134.7만 |
|---|
| 2026.02.05 | ₩65,246 | ₩65,980 | ₩64,419 | ₩64,673 | -0.88% | 215.2만 |
|---|
| 2026.02.04 | ₩67,408 | ₩67,408 | ₩65,146 | ₩65,887 | -2.26% | 246.9만 |
|---|
| 2026.02.03 | ₩70,023 | ₩70,036 | ₩67,161 | ₩68,102 | -2.74% | 172.9만 |
|---|
| 2026.02.02 | ₩69,202 | ₩70,350 | ₩69,076 | ₩69,890 | +0.99% | 217.6만 |
|---|
| 2026.01.30 | ₩70,463 | ₩70,781 | ₩69,056 | ₩69,343 | -1.59% | 118.3만 |
|---|
| 2026.01.29 | ₩71,584 | ₩71,611 | ₩69,316 | ₩70,757 | -1.16% | 193.7만 |
|---|
| 2026.01.28 | ₩71,691 | ₩71,971 | ₩71,257 | ₩71,531 | -0.22% | 147.3만 |
|---|
| 2026.01.27 | ₩70,877 | ₩71,010 | ₩70,477 | ₩70,864 | -0.02% | 97.6만 |
|---|
| 2026.01.26 | ₩69,983 | ₩70,297 | ₩69,796 | ₩69,956 | -0.04% | 106만 |
|---|
| 2026.01.23 | ₩69,716 | ₩70,297 | ₩69,516 | ₩70,063 | +0.50% | 97.4만 |
|---|
| 2026.01.22 | ₩70,090 | ₩70,150 | ₩69,503 | ₩69,983 | -0.15% | 268.2만 |
|---|
| 2026.01.21 | ₩68,595 | ₩69,723 | ₩68,395 | ₩69,249 | +0.95% | 256.1만 |
|---|
| 2026.01.20 | ₩68,342 | ₩69,049 | ₩67,875 | ₩67,968 | -0.55% | 206.1만 |
|---|
| 2026.01.16 | ₩70,317 | ₩70,437 | ₩69,503 | ₩69,836 | -0.68% | 212.8만 |
|---|
| 2026.01.15 | ₩70,597 | ₩70,630 | ₩69,816 | ₩69,863 | -1.04% | 245.9만 |
|---|
| 2026.01.14 | ₩70,063 | ₩70,196 | ₩69,162 | ₩69,756 | -0.44% | 257.4만 |
|---|
| 2026.01.13 | ₩70,670 | ₩70,997 | ₩70,063 | ₩70,236 | -0.61% | 191.3만 |
|---|
| 2026.01.12 | ₩69,663 | ₩71,050 | ₩69,663 | ₩70,917 | +1.80% | 222.2만 |
|---|
| 2026.01.09 | ₩69,703 | ₩70,311 | ₩69,289 | ₩70,156 | +0.65% | 211.7만 |
|---|
| 2026.01.08 | ₩70,063 | ₩70,076 | ₩69,303 | ₩69,569 | -0.70% | 206.1만 |
|---|
| 2026.01.07 | ₩70,223 | ₩70,610 | ₩70,056 | ₩70,156 | -0.10% | 302.7만 |
|---|
| 2026.01.06 | ₩69,663 | ₩70,250 | ₩69,456 | ₩70,250 | +0.84% | 215만 |
|---|
| 2026.01.05 | ₩69,676 | ₩69,823 | ₩69,176 | ₩69,449 | -0.33% | 244.1만 |
|---|
| 2026.01.02 | ₩69,116 | ₩69,449 | ₩68,202 | ₩68,622 | -0.71% | 145.1만 |
|---|
| 2025.12.31 | ₩68,569 | ₩68,575 | ₩67,861 | ₩67,861 | -1.03% | 91.1만 |
|---|
| 2025.12.30 | ₩68,729 | ₩68,969 | ₩68,502 | ₩68,529 | -0.29% | 98.1만 |
|---|
| 2025.12.29 | ₩68,449 | ₩68,809 | ₩68,222 | ₩68,702 | +0.37% | 94.2만 |
|---|
| 2025.12.26 | ₩68,842 | ₩68,902 | ₩68,602 | ₩68,809 | -0.05% | 73.8만 |
|---|
| 2025.12.24 | ₩68,489 | ₩68,669 | ₩68,395 | ₩68,649 | +0.23% | 40.7만 |
|---|
| 2025.12.23 | ₩68,075 | ₩68,455 | ₩67,841 | ₩68,449 | +0.55% | 75.8만 |
|---|
| 2025.12.22 | ₩68,409 | ₩68,449 | ₩67,982 | ₩68,262 | -0.21% | 102.9만 |
|---|
| 2025.12.19 | ₩66,901 | ₩67,843 | ₩66,774 | ₩67,688 | +1.18% | 213.3만 |
|---|
| 2025.12.18 | ₩66,727 | ₩66,968 | ₩66,307 | ₩66,447 | -0.42% | 106.4만 |
|---|
| 2025.12.17 | ₩66,994 | ₩67,114 | ₩65,313 | ₩65,340 | -2.47% | 137.5만 |
|---|
| 2025.12.16 | ₩66,087 | ₩66,747 | ₩65,993 | ₩66,541 | +0.69% | 228.3만 |
|---|
| 2025.12.15 | ₩67,715 | ₩67,821 | ₩66,527 | ₩66,554 | -1.71% | 110.9만 |
|---|
| 2025.12.12 | ₩68,589 | ₩68,782 | ₩66,990 | ₩67,408 | -1.72% | 160.8만 |
|---|
| 2025.12.11 | ₩68,755 | ₩69,044 | ₩67,982 | ₩68,956 | +0.29% | 159.2만 |
|---|
| 2025.12.10 | ₩68,956 | ₩69,723 | ₩68,582 | ₩69,476 | +0.75% | 127.5만 |
|---|
| 2025.12.09 | ₩68,409 | ₩69,002 | ₩68,328 | ₩68,942 | +0.78% | 85.8만 |
|---|
| 2025.12.08 | ₩68,922 | ₩69,190 | ₩68,382 | ₩68,742 | -0.26% | 95.5만 |
|---|
| 2025.12.05 | ₩68,235 | ₩69,084 | ₩68,235 | ₩68,689 | +0.66% | 159.5만 |
|---|
| 2025.12.04 | ₩67,968 | ₩68,031 | ₩67,480 | ₩67,982 | +0.02% | 138.3만 |
|---|
| 2025.12.03 | ₩67,154 | ₩67,861 | ₩66,901 | ₩67,835 | +1.01% | 130.3만 |
|---|
| 2025.12.02 | ₩67,188 | ₩67,715 | ₩66,914 | ₩67,301 | +0.17% | 107.3만 |
|---|
| 2025.12.01 | ₩66,207 | ₩67,168 | ₩66,187 | ₩66,887 | +1.03% | 93.4만 |
|---|
| 2025.11.28 | ₩66,380 | ₩66,907 | ₩66,327 | ₩66,901 | +0.78% | 55만 |
|---|
| 2025.11.26 | ₩66,194 | ₩66,487 | ₩65,793 | ₩66,274 | +0.12% | 118.7만 |
|---|
| 2025.11.25 | ₩65,146 | ₩65,807 | ₩64,246 | ₩65,713 | +0.87% | 122.4만 |
|---|
| 2025.11.24 | ₩64,219 | ₩65,627 | ₩64,112 | ₩65,526 | +2.04% | 159.9만 |
|---|
| 2025.11.21 | ₩63,192 | ₩64,192 | ₩62,017 | ₩63,512 | +0.51% | 466.8만 |
|---|
| 2025.11.20 | ₩66,567 | ₩66,687 | ₩63,071 | ₩63,151 | -5.13% | 349.1만 |
|---|
| 2025.11.19 | ₩64,953 | ₩65,969 | ₩64,526 | ₩65,100 | +0.23% | 237.8만 |
|---|
| 2025.11.18 | ₩65,313 | ₩65,780 | ₩64,406 | ₩65,113 | -0.31% | 411.3만 |
|---|
| 2025.11.17 | ₩66,547 | ₩67,368 | ₩65,567 | ₩66,047 | -0.75% | 274.1만 |
|---|
| 2025.11.14 | ₩65,567 | ₩67,721 | ₩65,393 | ₩66,914 | +2.06% | 334.5만 |
|---|
| 2025.11.13 | ₩68,529 | ₩68,555 | ₩66,621 | ₩66,981 | -2.26% | 244.4만 |
|---|
| 2025.11.12 | ₩69,436 | ₩69,436 | ₩68,515 | ₩68,822 | -0.88% | 131.4만 |
|---|
| 2025.11.11 | ₩69,089 | ₩69,289 | ₩68,482 | ₩68,902 | -0.27% | 207.2만 |
|---|
| 2025.11.10 | ₩69,142 | ₩69,583 | ₩68,755 | ₩69,516 | +0.54% | 196.9만 |
|---|
| 2025.11.07 | ₩67,234 | ₩67,641 | ₩66,067 | ₩67,621 | +0.58% | 358.8만 |
|---|
| 2025.11.06 | ₩69,356 | ₩69,489 | ₩67,781 | ₩68,182 | -1.69% | 277.3만 |
|---|
| 2025.11.05 | ₩68,769 | ₩69,856 | ₩68,609 | ₩69,543 | +1.13% | 217.2만 |
|---|
| 2025.11.04 | ₩69,503 | ₩70,128 | ₩68,742 | ₩68,795 | -1.02% | 237만 |
|---|
| 2025.11.03 | ₩71,664 | ₩71,718 | ₩70,837 | ₩71,464 | -0.28% | 175.5만 |
|---|
| 2025.10.31 | ₩71,104 | ₩71,170 | ₩70,317 | ₩70,824 | -0.39% | 162.5만 |
|---|
| 2025.10.30 | ₩70,597 | ₩71,157 | ₩70,250 | ₩70,317 | -0.40% | 185.9만 |
|---|
| 2025.10.29 | ₩71,544 | ₩71,612 | ₩70,703 | ₩71,344 | -0.28% | 342.9만 |
|---|
| 2025.10.28 | ₩70,617 | ₩71,179 | ₩70,590 | ₩70,930 | +0.44% | 155.2만 |
|---|
| 2025.10.27 | ₩70,223 | ₩70,850 | ₩70,223 | ₩70,837 | +0.87% | 183.8만 |
|---|
| 2025.10.24 | ₩69,062 | ₩69,529 | ₩68,936 | ₩69,303 | +0.35% | 172.6만 |
|---|
| 2025.10.23 | ₩67,081 | ₩68,202 | ₩67,008 | ₩68,155 | +1.60% | 125.8만 |
|---|
| 2025.10.22 | ₩67,915 | ₩68,015 | ₩66,447 | ₩67,248 | -0.98% | 147.7만 |
|---|
| 2025.10.21 | ₩68,208 | ₩68,435 | ₩67,821 | ₩68,075 | -0.20% | 136.6만 |
|---|
| 2025.10.20 | ₩68,008 | ₩68,602 | ₩67,995 | ₩68,435 | +0.63% | 106.4만 |
|---|
| 2025.10.17 | ₩66,914 | ₩67,587 | ₩66,554 | ₩67,381 | +0.70% | 141만 |
|---|
| 2025.10.16 | ₩68,115 | ₩68,355 | ₩67,021 | ₩67,421 | -1.02% | 222.1만 |
|---|
| 2025.10.15 | ₩67,515 | ₩67,902 | ₩66,641 | ₩67,448 | -0.10% | 137.7만 |
|---|
| 2025.10.14 | ₩66,107 | ₩67,141 | ₩65,460 | ₩66,460 | +0.53% | 148.4만 |
|---|
| 2025.10.13 | ₩67,008 | ₩67,368 | ₩66,547 | ₩67,301 | +0.44% | 207.1만 |
|---|
| 2025.10.10 | ₩68,542 | ₩68,673 | ₩65,246 | ₩65,286 | -4.75% | 276.1만 |
|---|