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 | ₩88,489 | ₩88,856 | ₩88,243 | ₩88,856 | +0.41% | 68.2만 |
| 2026.10.08 | ₩88,429 | ₩88,656 | ₩86,815 | ₩87,522 | -1.03% | 99.2만 |
| 2026.10.07 | ₩88,590 | ₩89,070 | ₩88,189 | ₩88,950 | +0.41% | 94만 |
| 2026.10.06 | ₩89,537 | ₩89,937 | ₩89,417 | ₩89,457 | -0.09% | 153만 |
| 2026.10.05 | ₩88,436 | ₩89,363 | ₩88,403 | ₩89,190 | +0.85% | 99.6만 |
| 2026.10.02 | ₩88,536 | ₩89,057 | ₩87,856 | ₩88,363 | -0.20% | 154.5만 |
| 2026.10.01 | ₩87,876 | ₩88,003 | ₩86,795 | ₩87,616 | -0.30% | 121.2만 |
| 2026.09.30 | ₩86,788 | ₩87,429 | ₩86,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,935 |
| +0.17% |
| 121.1만 |
| 2026.09.29 | ₩86,815 | ₩87,115 | ₩86,175 | ₩86,788 | -0.03% | 137.4만 |
|---|
| 2026.09.28 | ₩86,989 | ₩87,015 | ₩85,748 | ₩86,335 | -0.75% | 142.6만 |
|---|
| 2026.09.25 | ₩88,303 | ₩88,543 | ₩87,709 | ₩88,016 | -0.32% | 70.7만 |
|---|
| 2026.09.24 | ₩87,349 | ₩88,229 | ₩87,122 | ₩88,029 | +0.78% | 80.2만 |
|---|
| 2026.09.23 | ₩88,750 | ₩88,883 | ₩87,722 | ₩88,043 | -0.80% | 76.4만 |
|---|
| 2026.09.22 | ₩88,723 | ₩89,183 | ₩88,449 | ₩89,016 | +0.33% | 120.1만 |
|---|
| 2026.09.21 | ₩86,975 | ₩88,596 | ₩86,935 | ₩88,469 | +1.72% | 142.1만 |
|---|
| 2026.09.18 | ₩85,975 | ₩86,108 | ₩84,874 | ₩85,561 | -0.48% | 112.2만 |
|---|
| 2026.09.17 | ₩85,307 | ₩86,009 | ₩85,307 | ₩85,881 | +0.67% | 94.7만 |
|---|
| 2026.09.16 | ₩84,387 | ₩85,001 | ₩83,353 | ₩84,067 | -0.38% | 96.7만 |
|---|
| 2026.09.15 | ₩84,400 | ₩84,774 | ₩83,900 | ₩84,000 | -0.47% | 117.8만 |
|---|
| 2026.09.14 | ₩83,720 | ₩85,281 | ₩83,653 | ₩84,680 | +1.15% | 105.6만 |
|---|
| 2026.09.11 | ₩85,287 | ₩85,588 | ₩85,001 | ₩85,361 | +0.09% | 67.9만 |
|---|
| 2026.09.10 | ₩84,307 | ₩84,881 | ₩84,028 | ₩84,160 | -0.17% | 86.7만 |
|---|
| 2026.09.09 | ₩85,681 | ₩86,148 | ₩85,361 | ₩85,534 | -0.17% | 75.1만 |
|---|
| 2026.09.08 | ₩86,068 | ₩86,335 | ₩85,354 | ₩85,814 | -0.29% | 85.2만 |
|---|
| 2026.09.04 | ₩85,935 | ₩86,015 | ₩85,508 | ₩85,814 | -0.14% | 124.4만 |
|---|
| 2026.09.03 | ₩84,640 | ₩85,995 | ₩84,614 | ₩85,788 | +1.36% | 98만 |
|---|
| 2026.09.02 | ₩84,067 | ₩84,253 | ₩83,760 | ₩84,160 | +0.11% | 61.7만 |
|---|
| 2026.09.01 | ₩84,213 | ₩84,947 | ₩83,766 | ₩84,133 | -0.10% | 75만 |
|---|
| 2026.08.31 | ₩85,588 | ₩85,961 | ₩85,428 | ₩85,788 | +0.23% | 73.1만 |
|---|
| 2026.08.28 | ₩85,888 | ₩86,775 | ₩85,514 | ₩85,681 | -0.24% | 76만 |
|---|
| 2026.08.27 | ₩85,254 | ₩86,121 | ₩85,081 | ₩86,108 | +1.00% | 124만 |
|---|
| 2026.08.26 | ₩83,893 | ₩84,334 | ₩83,582 | ₩84,147 | +0.30% | 111.8만 |
|---|
| 2026.08.25 | ₩83,653 | ₩84,407 | ₩83,573 | ₩84,160 | +0.61% | 391.7만 |
|---|
| 2026.08.24 | ₩83,653 | ₩83,840 | ₩82,666 | ₩83,119 | -0.64% | 80.4만 |
|---|
| 2026.08.21 | ₩84,667 | ₩85,049 | ₩83,933 | ₩84,627 | -0.05% | 89.4만 |
|---|
| 2026.08.20 | ₩83,827 | ₩84,334 | ₩83,640 | ₩84,093 | +0.32% | 59.9만 |
|---|
| 2026.08.19 | ₩83,973 | ₩84,520 | ₩83,153 | ₩84,040 | +0.08% | 86.2만 |
|---|
| 2026.08.18 | ₩84,040 | ₩84,547 | ₩83,293 | ₩83,426 | -0.73% | 239.8만 |
|---|
| 2026.08.17 | ₩85,921 | ₩86,188 | ₩85,307 | ₩85,388 | -0.62% | 75.1만 |
|---|
| 2026.08.14 | ₩86,548 | ₩86,722 | ₩85,468 | ₩85,654 | -1.03% | 83.9만 |
|---|
| 2026.08.13 | ₩85,027 | ₩86,431 | ₩85,027 | ₩86,215 | +1.40% | 97.4만 |
|---|
| 2026.08.12 | ₩85,614 | ₩85,614 | ₩84,680 | ₩85,081 | -0.62% | 80.4만 |
|---|
| 2026.08.11 | ₩84,974 | ₩85,041 | ₩84,013 | ₩84,320 | -0.77% | 57만 |
|---|
| 2026.08.10 | ₩84,347 | ₩85,057 | ₩84,173 | ₩84,734 | +0.46% | 92.2만 |
|---|
| 2026.08.07 | ₩83,726 | ₩84,627 | ₩83,324 | ₩84,520 | +0.95% | 103.1만 |
|---|
| 2026.08.06 | ₩81,705 | ₩83,159 | ₩81,238 | ₩82,652 | +1.16% | 112.4만 |
|---|
| 2026.08.05 | ₩84,187 | ₩84,654 | ₩83,146 | ₩83,199 | -1.17% | 110.4만 |
|---|
| 2026.08.04 | ₩81,792 | ₩84,520 | ₩81,785 | ₩84,227 | +2.98% | 208만 |
|---|
| 2026.08.03 | ₩79,317 | ₩80,951 | ₩78,850 | ₩80,811 | +1.88% | 155.7만 |
|---|
| 2026.07.31 | ₩79,911 | ₩80,491 | ₩77,689 | ₩78,570 | -1.68% | 250만 |
|---|
| 2026.07.30 | ₩76,048 | ₩78,396 | ₩76,035 | ₩78,303 | +2.96% | 204.7만 |
|---|
| 2026.07.29 | ₩76,075 | ₩77,422 | ₩74,607 | ₩74,687 | -1.82% | 608만 |
|---|
| 2026.07.28 | ₩76,062 | ₩77,076 | ₩74,874 | ₩76,368 | +0.40% | 224.2만 |
|---|
| 2026.07.27 | ₩78,717 | ₩78,990 | ₩76,402 | ₩77,783 | -1.19% | 139.8만 |
|---|
| 2026.07.24 | ₩78,717 | ₩78,877 | ₩77,156 | ₩77,356 | -1.73% | 197.5만 |
|---|
| 2026.07.23 | ₩79,637 | ₩80,144 | ₩78,430 | ₩79,157 | -0.60% | 107.6만 |
|---|
| 2026.07.22 | ₩80,224 | ₩81,078 | ₩80,051 | ₩80,238 | +0.02% | 81.9만 |
|---|
| 2026.07.21 | ₩80,358 | ₩81,458 | ₩80,198 | ₩81,385 | +1.28% | 92.7만 |
|---|
| 2026.07.20 | ₩79,370 | ₩80,037 | ₩78,730 | ₩78,903 | -0.59% | 174.9만 |
|---|
| 2026.07.17 | ₩76,915 | ₩79,464 | ₩76,008 | ₩78,316 | +1.82% | 351.8만 |
|---|
| 2026.07.16 | ₩80,251 | ₩80,518 | ₩78,690 | ₩79,130 | -1.40% | 260.7만 |
|---|
| 2026.07.15 | ₩83,186 | ₩83,253 | ₩80,278 | ₩81,545 | -1.97% | 192.5만 |
|---|
| 2026.07.14 | ₩82,526 | ₩82,999 | ₩81,732 | ₩82,666 | +0.17% | 127.5만 |
|---|
| 2026.07.13 | ₩82,799 | ₩83,053 | ₩81,465 | ₩81,785 | -1.22% | 190.1만 |
|---|
| 2026.07.10 | ₩84,800 | ₩84,841 | ₩83,720 | ₩84,640 | -0.19% | 122.4만 |
|---|
| 2026.07.09 | ₩84,280 | ₩85,468 | ₩84,173 | ₩85,161 | +1.04% | 225.8만 |
|---|
| 2026.07.08 | ₩81,785 | ₩83,580 | ₩81,492 | ₩83,480 | +2.07% | 315만 |
|---|
| 2026.07.07 | ₩83,493 | ₩83,680 | ₩81,879 | ₩82,826 | -0.80% | 248.2만 |
|---|
| 2026.07.06 | ₩84,320 | ₩85,828 | ₩84,200 | ₩85,174 | +1.01% | 143.5만 |
|---|
| 2026.07.02 | ₩84,500 | ₩85,600 | ₩81,612 | ₩82,519 | -2.34% | 316.8만 |
|---|
| 2026.07.01 | ₩85,668 | ₩86,295 | ₩84,867 | ₩84,894 | -0.90% | 160.6만 |
|---|
| 2026.06.30 | ₩85,854 | ₩87,742 | ₩85,741 | ₩87,536 | +1.96% | 161.5만 |
|---|
| 2026.06.29 | ₩84,614 | ₩85,768 | ₩82,626 | ₩85,681 | +1.26% | 248.1만 |
|---|
| 2026.06.26 | ₩83,733 | ₩85,601 | ₩83,386 | ₩84,253 | +0.62% | 371.7만 |
|---|
| 2026.06.25 | ₩87,842 | ₩87,869 | ₩84,000 | ₩85,628 | -2.52% | 430.6만 |
|---|
| 2026.06.24 | ₩85,187 | ₩85,614 | ₩83,306 | ₩84,574 | -0.72% | 365.7만 |
|---|
| 2026.06.23 | ₩84,654 | ₩86,388 | ₩84,013 | ₩84,520 | -0.16% | 1236.7만 |
|---|
| 2026.06.22 | ₩89,950 | ₩90,411 | ₩88,756 | ₩89,510 | -0.49% | 184.7만 |
|---|
| 2026.06.18 | ₩88,323 | ₩89,443 | ₩87,562 | ₩89,123 | +0.91% | 176.2만 |
|---|
| 2026.06.17 | ₩87,295 | ₩88,096 | ₩85,741 | ₩85,828 | -1.68% | 260.5만 |
|---|
| 2026.06.16 | ₩88,369 | ₩89,137 | ₩86,161 | ₩86,241 | -2.41% | 205.9만 |
|---|
| 2026.06.15 | ₩88,176 | ₩88,950 | ₩87,949 | ₩88,790 | +0.70% | 235.4만 |
|---|
| 2026.06.12 | ₩84,754 | ₩85,988 | ₩83,907 | ₩85,388 | +0.75% | 338.2만 |
|---|
| 2026.06.11 | ₩82,466 | ₩85,414 | ₩81,612 | ₩85,321 | +3.46% | 427.2만 |
|---|
| 2026.06.10 | ₩82,866 | ₩84,680 | ₩81,697 | ₩81,865 | -1.21% | 326만 |
|---|
| 2026.06.09 | ₩87,215 | ₩87,456 | ₩80,785 | ₩84,267 | -3.38% | 569.7만 |
|---|
| 2026.06.08 | ₩86,101 | ₩86,969 | ₩85,374 | ₩85,975 | -0.15% | 333.3만 |
|---|
| 2026.06.05 | ₩88,243 | ₩88,309 | ₩83,159 | ₩83,413 | -5.47% | 401.6만 |
|---|
| 2026.06.04 | ₩89,884 | ₩91,405 | ₩89,217 | ₩90,818 | +1.04% | 254.3만 |
|---|
| 2026.06.03 | ₩93,673 | ₩93,739 | ₩91,591 | ₩92,272 | -1.50% | 356만 |
|---|
| 2026.06.02 | ₩92,806 | ₩93,633 | ₩92,192 | ₩93,579 | +0.83% | 283.6만 |
|---|
| 2026.06.01 | ₩90,764 | ₩93,166 | ₩90,331 | ₩92,645 | +2.07% | 354.8만 |
|---|
| 2026.05.29 | ₩89,070 | ₩89,957 | ₩88,843 | ₩89,817 | +0.84% | 243.7만 |
|---|
| 2026.05.28 | ₩86,975 | ₩88,756 | ₩86,515 | ₩88,509 | +1.76% | 288.6만 |
|---|
| 2026.05.27 | ₩87,589 | ₩87,589 | ₩86,015 | ₩86,855 | -0.84% | 233.3만 |
|---|
| 2026.05.26 | ₩85,874 | ₩87,135 | ₩85,548 | ₩86,989 | +1.30% | 233.5만 |
|---|
| 2026.05.22 | ₩83,840 | ₩84,534 | ₩83,573 | ₩83,800 | -0.05% | 198.7만 |
|---|
| 2026.05.21 | ₩82,125 | ₩83,816 | ₩82,012 | ₩83,533 | +1.71% | 172.4만 |
|---|
| 2026.05.20 | ₩81,051 | ₩82,572 | ₩80,691 | ₩82,546 | +1.84% | 150.5만 |
|---|
| 2026.05.19 | ₩80,278 | ₩81,492 | ₩79,370 | ₩80,584 | +0.38% | 230.6만 |
|---|
| 2026.05.18 | ₩82,105 | ₩82,279 | ₩79,971 | ₩81,011 | -1.33% | 290.7만 |
|---|
| 2026.05.15 | ₩81,145 | ₩82,286 | ₩80,651 | ₩81,438 | +0.36% | 173.7만 |
|---|
| 2026.05.14 | ₩82,599 | ₩83,720 | ₩82,486 | ₩83,293 | +0.84% | 157.2만 |
|---|
| 2026.05.13 | ₩82,499 | ₩83,146 | ₩81,245 | ₩82,866 | +0.44% | 168.5만 |
|---|
| 2026.05.12 | ₩82,546 | ₩82,732 | ₩79,711 | ₩81,412 | -1.37% | 236.2만 |
|---|
| 2026.05.11 | ₩83,453 | ₩84,100 | ₩82,973 | ₩83,853 | +0.48% | 260.9만 |
|---|
| 2026.05.08 | ₩81,018 | ₩83,133 | ₩80,998 | ₩83,133 | +2.61% | 238.2만 |
|---|
| 2026.05.07 | ₩80,624 | ₩81,372 | ₩79,544 | ₩80,037 | -0.73% | 249.2만 |
|---|
| 2026.05.06 | ₩79,677 | ₩80,471 | ₩79,084 | ₩80,451 | +0.97% | 227.6만 |
|---|
| 2026.05.05 | ₩77,276 | ₩78,183 | ₩77,049 | ₩77,956 | +0.88% | 175.2만 |
|---|
| 2026.05.04 | ₩76,462 | ₩77,062 | ₩75,781 | ₩76,195 | -0.35% | 159만 |
|---|
| 2026.05.01 | ₩74,714 | ₩76,028 | ₩74,714 | ₩75,808 | +1.46% | 175.4만 |
|---|
| 2026.04.30 | ₩74,100 | ₩74,654 | ₩72,980 | ₩74,554 | +0.61% | 101.7만 |
|---|
| 2026.04.29 | ₩73,046 | ₩73,500 | ₩72,646 | ₩73,433 | +0.53% | 121.1만 |
|---|
| 2026.04.28 | ₩72,539 | ₩73,153 | ₩72,099 | ₩72,713 | +0.24% | 143.4만 |
|---|
| 2026.04.27 | ₩73,887 | ₩73,960 | ₩73,467 | ₩73,887 | 0.00% | 108.3만 |
|---|
| 2026.04.24 | ₩72,780 | ₩73,593 | ₩72,446 | ₩73,567 | +1.08% | 161.9만 |
|---|
| 2026.04.23 | ₩72,286 | ₩72,439 | ₩70,565 | ₩71,392 | -1.24% | 138.8만 |
|---|
| 2026.04.22 | ₩72,699 | ₩73,353 | ₩72,353 | ₩73,340 | +0.88% | 137.4만 |
|---|
| 2026.04.21 | ₩72,313 | ₩72,780 | ₩71,445 | ₩71,632 | -0.94% | 159만 |
|---|
| 2026.04.20 | ₩72,099 | ₩72,199 | ₩71,232 | ₩71,926 | -0.24% | 205.7만 |
|---|
| 2026.04.17 | ₩72,366 | ₩72,726 | ₩71,939 | ₩72,179 | -0.26% | 130.2만 |
|---|
| 2026.04.16 | ₩71,118 | ₩71,645 | ₩70,425 | ₩71,365 | +0.35% | 101.9만 |
|---|
| 2026.04.15 | ₩69,284 | ₩70,391 | ₩69,284 | ₩70,338 | +1.52% | 116.9만 |
|---|
| 2026.04.14 | ₩68,277 | ₩69,151 | ₩68,257 | ₩69,151 | +1.28% | 167.5만 |
|---|
| 2026.04.13 | ₩65,722 | ₩67,516 | ₩65,642 | ₩67,483 | +2.68% | 208.1만 |
|---|
| 2026.04.10 | ₩66,149 | ₩66,269 | ₩65,635 | ₩65,868 | -0.42% | 117.4만 |
|---|
| 2026.04.09 | ₩65,762 | ₩65,908 | ₩64,895 | ₩65,842 | +0.12% | 181.9만 |
|---|
| 2026.04.08 | ₩67,243 | ₩67,376 | ₩65,728 | ₩66,175 | -1.59% | 161.6만 |
|---|
| 2026.04.07 | ₩63,480 | ₩63,841 | ₩62,426 | ₩63,841 | +0.57% | 199만 |
|---|
| 2026.04.06 | ₩63,467 | ₩64,054 | ₩63,213 | ₩63,707 | +0.38% | 312.7만 |
|---|
| 2026.04.02 | ₩61,299 | ₩63,240 | ₩61,019 | ₩63,067 | +2.88% | 166.2만 |
|---|
| 2026.04.01 | ₩63,040 | ₩63,800 | ₩62,666 | ₩63,160 | +0.19% | 216.5만 |
|---|
| 2026.03.31 | ₩60,478 | ₩62,346 | ₩60,265 | ₩62,266 | +2.96% | 310.7만 |
|---|
| 2026.03.30 | ₩61,045 | ₩61,152 | ₩59,318 | ₩59,745 | -2.13% | 165.8만 |
|---|
| 2026.03.27 | ₩61,586 | ₩61,586 | ₩60,492 | ₩60,665 | -1.49% | 173만 |
|---|
| 2026.03.26 | ₩62,987 | ₩63,387 | ₩61,893 | ₩61,919 | -1.69% | 184.4만 |
|---|
| 2026.03.25 | ₩64,127 | ₩64,561 | ₩63,574 | ₩63,907 | -0.34% | 168.9만 |
|---|
| 2026.03.24 | ₩63,807 | ₩64,041 | ₩63,153 | ₩63,520 | -0.45% | 206.2만 |
|---|
| 2026.03.23 | ₩64,441 | ₩65,442 | ₩64,081 | ₩64,734 | +0.46% | 260.7만 |
|---|
| 2026.03.20 | ₩64,708 | ₩64,708 | ₩62,827 | ₩63,200 | -2.33% | 105.8만 |
|---|
| 2026.03.19 | ₩64,041 | ₩65,468 | ₩63,827 | ₩65,108 | +1.67% | 103.5만 |
|---|
| 2026.03.18 | ₩65,962 | ₩66,349 | ₩65,175 | ₩65,201 | -1.15% | 97.6만 |
|---|
| 2026.03.17 | ₩66,015 | ₩66,602 | ₩65,962 | ₩66,149 | +0.20% | 74.5만 |
|---|
| 2026.03.16 | ₩65,748 | ₩66,329 | ₩65,602 | ₩65,828 | +0.12% | 116.1만 |
|---|
| 2026.03.13 | ₩65,375 | ₩65,922 | ₩64,348 | ₩64,508 | -1.33% | 255.7만 |
|---|
| 2026.03.12 | ₩65,855 | ₩66,135 | ₩64,808 | ₩64,828 | -1.56% | 169.5만 |
|---|
| 2026.03.11 | ₩66,576 | ₩67,203 | ₩66,102 | ₩66,602 | +0.04% | 142.6만 |
|---|
| 2026.03.10 | ₩66,842 | ₩67,316 | ₩66,015 | ₩66,269 | -0.86% | 266.7만 |
|---|
| 2026.03.09 | ₩64,714 | ₩66,709 | ₩64,107 | ₩66,482 | +2.73% | 444.5만 |
|---|
| 2026.03.06 | ₩65,235 | ₩66,269 | ₩65,041 | ₩65,508 | +0.42% | 302.7만 |
|---|
| 2026.03.05 | ₩65,835 | ₩67,056 | ₩65,348 | ₩66,242 | +0.62% | 549.8만 |
|---|
| 2026.03.04 | ₩65,582 | ₩67,129 | ₩65,442 | ₩66,602 | +1.56% | 503만 |
|---|
| 2026.03.03 | ₩64,041 | ₩65,528 | ₩63,200 | ₩65,121 | +1.69% | 433.4만 |
|---|
| 2026.03.02 | ₩65,388 | ₩67,003 | ₩65,255 | ₩66,789 | +2.14% | 284.2만 |
|---|
| 2026.02.27 | ₩66,389 | ₩67,096 | ₩66,122 | ₩67,056 | +1.00% | 111.7만 |
|---|
| 2026.02.26 | ₩67,670 | ₩67,776 | ₩66,469 | ₩67,403 | -0.39% | 261.3만 |
|---|
| 2026.02.25 | ₩66,789 | ₩67,496 | ₩66,722 | ₩67,443 | +0.98% | 139만 |
|---|
| 2026.02.24 | ₩65,175 | ₩66,262 | ₩64,746 | ₩66,029 | +1.31% | 236.5만 |
|---|
| 2026.02.23 | ₩66,042 | ₩66,042 | ₩64,494 | ₩64,748 | -1.96% | 233.5만 |
|---|
| 2026.02.20 | ₩65,402 | ₩66,909 | ₩65,402 | ₩66,549 | +1.75% | 150.2만 |
|---|
| 2026.02.19 | ₩65,655 | ₩66,095 | ₩65,388 | ₩65,922 | +0.41% | 126.2만 |
|---|
| 2026.02.18 | ₩65,482 | ₩66,669 | ₩65,148 | ₩66,109 | +0.96% | 133.8만 |
|---|
| 2026.02.17 | ₩65,215 | ₩65,722 | ₩64,398 | ₩65,335 | +0.18% | 191.9만 |
|---|
| 2026.02.13 | ₩65,388 | ₩66,509 | ₩64,761 | ₩65,975 | +0.90% | 220.5만 |
|---|
| 2026.02.12 | ₩67,510 | ₩67,576 | ₩65,255 | ₩65,655 | -2.75% | 187만 |
|---|
| 2026.02.11 | ₩68,383 | ₩68,437 | ₩66,616 | ₩67,443 | -1.38% | 106.5만 |
|---|
| 2026.02.10 | ₩68,043 | ₩68,497 | ₩67,696 | ₩67,736 | -0.45% | 252.5만 |
|---|
| 2026.02.09 | ₩66,529 | ₩68,137 | ₩66,229 | ₩67,816 | +1.94% | 133만 |
|---|
| 2026.02.06 | ₩65,548 | ₩66,949 | ₩65,388 | ₩66,816 | +1.93% | 134.7만 |
|---|
| 2026.02.05 | ₩65,241 | ₩65,975 | ₩64,414 | ₩64,668 | -0.88% | 215.2만 |
|---|
| 2026.02.04 | ₩67,403 | ₩67,403 | ₩65,141 | ₩65,882 | -2.26% | 246.9만 |
|---|
| 2026.02.03 | ₩70,018 | ₩70,031 | ₩67,156 | ₩68,097 | -2.74% | 172.9만 |
|---|
| 2026.02.02 | ₩69,197 | ₩70,345 | ₩69,070 | ₩69,884 | +0.99% | 217.6만 |
|---|
| 2026.01.30 | ₩70,458 | ₩70,776 | ₩69,050 | ₩69,337 | -1.59% | 118.3만 |
|---|
| 2026.01.29 | ₩71,579 | ₩71,605 | ₩69,311 | ₩70,752 | -1.16% | 193.7만 |
|---|
| 2026.01.28 | ₩71,685 | ₩71,966 | ₩71,252 | ₩71,525 | -0.22% | 147.3만 |
|---|
| 2026.01.27 | ₩70,872 | ₩71,005 | ₩70,471 | ₩70,858 | -0.02% | 97.6만 |
|---|
| 2026.01.26 | ₩69,978 | ₩70,291 | ₩69,791 | ₩69,951 | -0.04% | 106만 |
|---|
| 2026.01.23 | ₩69,711 | ₩70,291 | ₩69,511 | ₩70,058 | +0.50% | 97.4만 |
|---|
| 2026.01.22 | ₩70,084 | ₩70,145 | ₩69,497 | ₩69,978 | -0.15% | 268.2만 |
|---|
| 2026.01.21 | ₩68,590 | ₩69,718 | ₩68,390 | ₩69,244 | +0.95% | 256.1만 |
|---|
| 2026.01.20 | ₩68,337 | ₩69,044 | ₩67,870 | ₩67,963 | -0.55% | 206.1만 |
|---|
| 2026.01.16 | ₩70,311 | ₩70,431 | ₩69,497 | ₩69,831 | -0.68% | 212.8만 |
|---|
| 2026.01.15 | ₩70,591 | ₩70,625 | ₩69,811 | ₩69,858 | -1.04% | 245.9만 |
|---|
| 2026.01.14 | ₩70,058 | ₩70,191 | ₩69,157 | ₩69,751 | -0.44% | 257.4만 |
|---|
| 2026.01.13 | ₩70,665 | ₩70,992 | ₩70,058 | ₩70,231 | -0.61% | 191.3만 |
|---|
| 2026.01.12 | ₩69,658 | ₩71,045 | ₩69,658 | ₩70,912 | +1.80% | 222.2만 |
|---|
| 2026.01.09 | ₩69,698 | ₩70,306 | ₩69,284 | ₩70,151 | +0.65% | 211.7만 |
|---|
| 2026.01.08 | ₩70,058 | ₩70,071 | ₩69,297 | ₩69,564 | -0.70% | 206.1만 |
|---|
| 2026.01.07 | ₩70,218 | ₩70,605 | ₩70,051 | ₩70,151 | -0.10% | 302.7만 |
|---|
| 2026.01.06 | ₩69,658 | ₩70,245 | ₩69,451 | ₩70,245 | +0.84% | 215만 |
|---|
| 2026.01.05 | ₩69,671 | ₩69,818 | ₩69,171 | ₩69,444 | -0.33% | 244.1만 |
|---|
| 2026.01.02 | ₩69,111 | ₩69,444 | ₩68,197 | ₩68,617 | -0.71% | 145.1만 |
|---|
| 2025.12.31 | ₩68,564 | ₩68,570 | ₩67,856 | ₩67,856 | -1.03% | 91.1만 |
|---|
| 2025.12.30 | ₩68,724 | ₩68,964 | ₩68,497 | ₩68,523 | -0.29% | 98.1만 |
|---|
| 2025.12.29 | ₩68,443 | ₩68,804 | ₩68,217 | ₩68,697 | +0.37% | 94.2만 |
|---|
| 2025.12.26 | ₩68,837 | ₩68,897 | ₩68,597 | ₩68,804 | -0.05% | 73.8만 |
|---|
| 2025.12.24 | ₩68,483 | ₩68,664 | ₩68,390 | ₩68,644 | +0.23% | 40.7만 |
|---|
| 2025.12.23 | ₩68,070 | ₩68,450 | ₩67,836 | ₩68,443 | +0.55% | 75.8만 |
|---|
| 2025.12.22 | ₩68,403 | ₩68,443 | ₩67,976 | ₩68,257 | -0.21% | 102.9만 |
|---|
| 2025.12.19 | ₩66,896 | ₩67,838 | ₩66,769 | ₩67,683 | +1.18% | 213.3만 |
|---|
| 2025.12.18 | ₩66,722 | ₩66,962 | ₩66,302 | ₩66,442 | -0.42% | 106.4만 |
|---|
| 2025.12.17 | ₩66,989 | ₩67,109 | ₩65,308 | ₩65,335 | -2.47% | 137.5만 |
|---|
| 2025.12.16 | ₩66,082 | ₩66,742 | ₩65,989 | ₩66,536 | +0.69% | 228.3만 |
|---|
| 2025.12.15 | ₩67,710 | ₩67,816 | ₩66,522 | ₩66,549 | -1.71% | 110.9만 |
|---|
| 2025.12.12 | ₩68,584 | ₩68,777 | ₩66,985 | ₩67,403 | -1.72% | 160.8만 |
|---|
| 2025.12.11 | ₩68,750 | ₩69,038 | ₩67,976 | ₩68,950 | +0.29% | 159.2만 |
|---|
| 2025.12.10 | ₩68,950 | ₩69,718 | ₩68,577 | ₩69,471 | +0.75% | 127.5만 |
|---|
| 2025.12.09 | ₩68,403 | ₩68,997 | ₩68,323 | ₩68,937 | +0.78% | 85.8만 |
|---|
| 2025.12.08 | ₩68,917 | ₩69,185 | ₩68,377 | ₩68,737 | -0.26% | 95.5만 |
|---|
| 2025.12.05 | ₩68,230 | ₩69,079 | ₩68,230 | ₩68,684 | +0.66% | 159.5만 |
|---|
| 2025.12.04 | ₩67,963 | ₩68,026 | ₩67,475 | ₩67,976 | +0.02% | 138.3만 |
|---|
| 2025.12.03 | ₩67,149 | ₩67,856 | ₩66,896 | ₩67,830 | +1.01% | 130.3만 |
|---|
| 2025.12.02 | ₩67,183 | ₩67,710 | ₩66,909 | ₩67,296 | +0.17% | 107.3만 |
|---|
| 2025.12.01 | ₩66,202 | ₩67,163 | ₩66,182 | ₩66,882 | +1.03% | 93.4만 |
|---|
| 2025.11.28 | ₩66,375 | ₩66,902 | ₩66,322 | ₩66,896 | +0.78% | 55만 |
|---|
| 2025.11.26 | ₩66,189 | ₩66,482 | ₩65,788 | ₩66,269 | +0.12% | 118.7만 |
|---|
| 2025.11.25 | ₩65,141 | ₩65,802 | ₩64,241 | ₩65,708 | +0.87% | 122.4만 |
|---|
| 2025.11.24 | ₩64,214 | ₩65,622 | ₩64,107 | ₩65,522 | +2.04% | 159.9만 |
|---|
| 2025.11.21 | ₩63,187 | ₩64,187 | ₩62,013 | ₩63,507 | +0.51% | 466.8만 |
|---|
| 2025.11.20 | ₩66,562 | ₩66,682 | ₩63,067 | ₩63,147 | -5.13% | 349.1만 |
|---|
| 2025.11.19 | ₩64,948 | ₩65,965 | ₩64,521 | ₩65,095 | +0.23% | 237.8만 |
|---|
| 2025.11.18 | ₩65,308 | ₩65,775 | ₩64,401 | ₩65,108 | -0.31% | 411.3만 |
|---|
| 2025.11.17 | ₩66,542 | ₩67,363 | ₩65,562 | ₩66,042 | -0.75% | 274.1만 |
|---|
| 2025.11.14 | ₩65,562 | ₩67,716 | ₩65,388 | ₩66,909 | +2.06% | 334.5만 |
|---|
| 2025.11.13 | ₩68,523 | ₩68,550 | ₩66,616 | ₩66,976 | -2.26% | 244.4만 |
|---|
| 2025.11.12 | ₩69,431 | ₩69,431 | ₩68,510 | ₩68,817 | -0.88% | 131.4만 |
|---|
| 2025.11.11 | ₩69,084 | ₩69,284 | ₩68,477 | ₩68,897 | -0.27% | 207.2만 |
|---|
| 2025.11.10 | ₩69,137 | ₩69,577 | ₩68,750 | ₩69,511 | +0.54% | 196.9만 |
|---|
| 2025.11.07 | ₩67,229 | ₩67,636 | ₩66,062 | ₩67,616 | +0.58% | 358.8만 |
|---|
| 2025.11.06 | ₩69,351 | ₩69,484 | ₩67,776 | ₩68,177 | -1.69% | 277.3만 |
|---|
| 2025.11.05 | ₩68,764 | ₩69,851 | ₩68,604 | ₩69,537 | +1.13% | 217.2만 |
|---|
| 2025.11.04 | ₩69,497 | ₩70,123 | ₩68,737 | ₩68,790 | -1.02% | 237만 |
|---|
| 2025.11.03 | ₩71,659 | ₩71,712 | ₩70,832 | ₩71,459 | -0.28% | 175.5만 |
|---|
| 2025.10.31 | ₩71,098 | ₩71,165 | ₩70,311 | ₩70,818 | -0.39% | 162.5만 |
|---|
| 2025.10.30 | ₩70,591 | ₩71,152 | ₩70,245 | ₩70,311 | -0.40% | 185.9만 |
|---|
| 2025.10.29 | ₩71,539 | ₩71,607 | ₩70,698 | ₩71,339 | -0.28% | 342.9만 |
|---|
| 2025.10.28 | ₩70,611 | ₩71,173 | ₩70,585 | ₩70,925 | +0.44% | 155.2만 |
|---|
| 2025.10.27 | ₩70,218 | ₩70,845 | ₩70,218 | ₩70,832 | +0.87% | 183.8만 |
|---|
| 2025.10.24 | ₩69,057 | ₩69,524 | ₩68,930 | ₩69,297 | +0.35% | 172.6만 |
|---|
| 2025.10.23 | ₩67,076 | ₩68,197 | ₩67,003 | ₩68,150 | +1.60% | 125.8만 |
|---|
| 2025.10.22 | ₩67,910 | ₩68,010 | ₩66,442 | ₩67,243 | -0.98% | 147.7만 |
|---|
| 2025.10.21 | ₩68,203 | ₩68,430 | ₩67,816 | ₩68,070 | -0.20% | 136.6만 |
|---|
| 2025.10.20 | ₩68,003 | ₩68,597 | ₩67,990 | ₩68,430 | +0.63% | 106.4만 |
|---|
| 2025.10.17 | ₩66,909 | ₩67,582 | ₩66,549 | ₩67,376 | +0.70% | 141만 |
|---|
| 2025.10.16 | ₩68,110 | ₩68,350 | ₩67,016 | ₩67,416 | -1.02% | 222.1만 |
|---|
| 2025.10.15 | ₩67,510 | ₩67,896 | ₩66,636 | ₩67,443 | -0.10% | 137.7만 |
|---|
| 2025.10.14 | ₩66,102 | ₩67,136 | ₩65,455 | ₩66,456 | +0.53% | 148.4만 |
|---|
| 2025.10.13 | ₩67,003 | ₩67,363 | ₩66,542 | ₩67,296 | +0.44% | 207.1만 |
|---|
| 2025.10.10 | ₩68,537 | ₩68,668 | ₩65,241 | ₩65,281 | -4.75% | 276.1만 |
|---|