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 | ₩88,486 | ₩88,852 | ₩88,239 | ₩88,852 | +0.41% | 68.2만 |
| 2026.10.08 | ₩88,425 | ₩88,652 | ₩86,811 | ₩87,518 | -1.03% | 99.2만 |
| 2026.10.07 | ₩88,586 | ₩89,066 | ₩88,185 | ₩88,946 | +0.41% | 94만 |
| 2026.10.06 | ₩89,533 | ₩89,933 | ₩89,413 | ₩89,453 | -0.09% | 153만 |
| 2026.10.05 | ₩88,432 | ₩89,359 | ₩88,399 | ₩89,186 | +0.85% | 99.6만 |
| 2026.10.02 | ₩88,532 | ₩89,053 | ₩87,852 | ₩88,359 | -0.20% | 154.5만 |
| 2026.10.01 | ₩87,872 | ₩87,999 | ₩86,791 | ₩87,612 | -0.30% | 121.2만 |
| 2026.09.30 | ₩86,785 | ₩87,425 | ₩86,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,931 |
| +0.17% |
| 121.1만 |
| 2026.09.29 | ₩86,811 | ₩87,111 | ₩86,171 | ₩86,785 | -0.03% | 137.4만 |
|---|
| 2026.09.28 | ₩86,985 | ₩87,011 | ₩85,744 | ₩86,331 | -0.75% | 142.6만 |
|---|
| 2026.09.25 | ₩88,299 | ₩88,539 | ₩87,705 | ₩88,012 | -0.32% | 70.7만 |
|---|
| 2026.09.24 | ₩87,345 | ₩88,225 | ₩87,118 | ₩88,025 | +0.78% | 80.2만 |
|---|
| 2026.09.23 | ₩88,746 | ₩88,879 | ₩87,718 | ₩88,039 | -0.80% | 76.4만 |
|---|
| 2026.09.22 | ₩88,719 | ₩89,179 | ₩88,445 | ₩89,012 | +0.33% | 120.1만 |
|---|
| 2026.09.21 | ₩86,971 | ₩88,592 | ₩86,931 | ₩88,465 | +1.72% | 142.1만 |
|---|
| 2026.09.18 | ₩85,971 | ₩86,104 | ₩84,870 | ₩85,557 | -0.48% | 112.2만 |
|---|
| 2026.09.17 | ₩85,304 | ₩86,005 | ₩85,304 | ₩85,877 | +0.67% | 94.7만 |
|---|
| 2026.09.16 | ₩84,383 | ₩84,997 | ₩83,349 | ₩84,063 | -0.38% | 96.7만 |
|---|
| 2026.09.15 | ₩84,396 | ₩84,770 | ₩83,896 | ₩83,996 | -0.47% | 117.8만 |
|---|
| 2026.09.14 | ₩83,716 | ₩85,277 | ₩83,649 | ₩84,677 | +1.15% | 105.6만 |
|---|
| 2026.09.11 | ₩85,284 | ₩85,584 | ₩84,997 | ₩85,357 | +0.09% | 67.9만 |
|---|
| 2026.09.10 | ₩84,303 | ₩84,877 | ₩84,024 | ₩84,156 | -0.17% | 86.7만 |
|---|
| 2026.09.09 | ₩85,677 | ₩86,144 | ₩85,357 | ₩85,530 | -0.17% | 75.1만 |
|---|
| 2026.09.08 | ₩86,064 | ₩86,331 | ₩85,350 | ₩85,811 | -0.29% | 85.2만 |
|---|
| 2026.09.04 | ₩85,931 | ₩86,011 | ₩85,504 | ₩85,811 | -0.14% | 124.4만 |
|---|
| 2026.09.03 | ₩84,637 | ₩85,991 | ₩84,610 | ₩85,784 | +1.36% | 98만 |
|---|
| 2026.09.02 | ₩84,063 | ₩84,250 | ₩83,756 | ₩84,156 | +0.11% | 61.7만 |
|---|
| 2026.09.01 | ₩84,210 | ₩84,943 | ₩83,763 | ₩84,130 | -0.10% | 75만 |
|---|
| 2026.08.31 | ₩85,584 | ₩85,957 | ₩85,424 | ₩85,784 | +0.23% | 73.1만 |
|---|
| 2026.08.28 | ₩85,884 | ₩86,771 | ₩85,510 | ₩85,677 | -0.24% | 76만 |
|---|
| 2026.08.27 | ₩85,250 | ₩86,117 | ₩85,077 | ₩86,104 | +1.00% | 124만 |
|---|
| 2026.08.26 | ₩83,889 | ₩84,330 | ₩83,579 | ₩84,143 | +0.30% | 111.8만 |
|---|
| 2026.08.25 | ₩83,649 | ₩84,403 | ₩83,569 | ₩84,156 | +0.61% | 391.7만 |
|---|
| 2026.08.24 | ₩83,649 | ₩83,836 | ₩82,662 | ₩83,116 | -0.64% | 80.4만 |
|---|
| 2026.08.21 | ₩84,663 | ₩85,045 | ₩83,929 | ₩84,623 | -0.05% | 89.4만 |
|---|
| 2026.08.20 | ₩83,823 | ₩84,330 | ₩83,636 | ₩84,090 | +0.32% | 59.9만 |
|---|
| 2026.08.19 | ₩83,970 | ₩84,516 | ₩83,149 | ₩84,036 | +0.08% | 86.2만 |
|---|
| 2026.08.18 | ₩84,036 | ₩84,543 | ₩83,289 | ₩83,423 | -0.73% | 239.8만 |
|---|
| 2026.08.17 | ₩85,917 | ₩86,184 | ₩85,304 | ₩85,384 | -0.62% | 75.1만 |
|---|
| 2026.08.14 | ₩86,544 | ₩86,718 | ₩85,464 | ₩85,650 | -1.03% | 83.9만 |
|---|
| 2026.08.13 | ₩85,023 | ₩86,427 | ₩85,023 | ₩86,211 | +1.40% | 97.4만 |
|---|
| 2026.08.12 | ₩85,610 | ₩85,610 | ₩84,677 | ₩85,077 | -0.62% | 80.4만 |
|---|
| 2026.08.11 | ₩84,970 | ₩85,037 | ₩84,010 | ₩84,316 | -0.77% | 57만 |
|---|
| 2026.08.10 | ₩84,343 | ₩85,053 | ₩84,170 | ₩84,730 | +0.46% | 92.2만 |
|---|
| 2026.08.07 | ₩83,723 | ₩84,623 | ₩83,320 | ₩84,516 | +0.95% | 103.1만 |
|---|
| 2026.08.06 | ₩81,702 | ₩83,156 | ₩81,235 | ₩82,649 | +1.16% | 112.4만 |
|---|
| 2026.08.05 | ₩84,183 | ₩84,650 | ₩83,142 | ₩83,196 | -1.17% | 110.4만 |
|---|
| 2026.08.04 | ₩81,788 | ₩84,516 | ₩81,782 | ₩84,223 | +2.98% | 208만 |
|---|
| 2026.08.03 | ₩79,313 | ₩80,948 | ₩78,846 | ₩80,808 | +1.88% | 155.7만 |
|---|
| 2026.07.31 | ₩79,907 | ₩80,487 | ₩77,686 | ₩78,566 | -1.68% | 250만 |
|---|
| 2026.07.30 | ₩76,045 | ₩78,393 | ₩76,032 | ₩78,300 | +2.96% | 204.7만 |
|---|
| 2026.07.29 | ₩76,072 | ₩77,419 | ₩74,604 | ₩74,684 | -1.82% | 608만 |
|---|
| 2026.07.28 | ₩76,058 | ₩77,072 | ₩74,871 | ₩76,365 | +0.40% | 224.2만 |
|---|
| 2026.07.27 | ₩78,713 | ₩78,987 | ₩76,398 | ₩77,779 | -1.19% | 139.8만 |
|---|
| 2026.07.24 | ₩78,713 | ₩78,873 | ₩77,152 | ₩77,352 | -1.73% | 197.5만 |
|---|
| 2026.07.23 | ₩79,634 | ₩80,141 | ₩78,426 | ₩79,153 | -0.60% | 107.6만 |
|---|
| 2026.07.22 | ₩80,221 | ₩81,074 | ₩80,047 | ₩80,234 | +0.02% | 81.9만 |
|---|
| 2026.07.21 | ₩80,354 | ₩81,455 | ₩80,194 | ₩81,381 | +1.28% | 92.7만 |
|---|
| 2026.07.20 | ₩79,367 | ₩80,034 | ₩78,726 | ₩78,900 | -0.59% | 174.9만 |
|---|
| 2026.07.17 | ₩76,912 | ₩79,460 | ₩76,005 | ₩78,313 | +1.82% | 351.8만 |
|---|
| 2026.07.16 | ₩80,247 | ₩80,514 | ₩78,686 | ₩79,127 | -1.40% | 260.7만 |
|---|
| 2026.07.15 | ₩83,182 | ₩83,249 | ₩80,274 | ₩81,541 | -1.97% | 192.5만 |
|---|
| 2026.07.14 | ₩82,522 | ₩82,996 | ₩81,728 | ₩82,662 | +0.17% | 127.5만 |
|---|
| 2026.07.13 | ₩82,795 | ₩83,049 | ₩81,461 | ₩81,782 | -1.22% | 190.1만 |
|---|
| 2026.07.10 | ₩84,797 | ₩84,837 | ₩83,716 | ₩84,637 | -0.19% | 122.4만 |
|---|
| 2026.07.09 | ₩84,276 | ₩85,464 | ₩84,170 | ₩85,157 | +1.04% | 225.8만 |
|---|
| 2026.07.08 | ₩81,782 | ₩83,576 | ₩81,488 | ₩83,476 | +2.07% | 315만 |
|---|
| 2026.07.07 | ₩83,489 | ₩83,676 | ₩81,875 | ₩82,822 | -0.80% | 248.2만 |
|---|
| 2026.07.06 | ₩84,316 | ₩85,824 | ₩84,196 | ₩85,170 | +1.01% | 143.5만 |
|---|
| 2026.07.02 | ₩84,496 | ₩85,596 | ₩81,608 | ₩82,515 | -2.34% | 316.8만 |
|---|
| 2026.07.01 | ₩85,664 | ₩86,291 | ₩84,863 | ₩84,890 | -0.90% | 160.6만 |
|---|
| 2026.06.30 | ₩85,851 | ₩87,738 | ₩85,737 | ₩87,532 | +1.96% | 161.5만 |
|---|
| 2026.06.29 | ₩84,610 | ₩85,764 | ₩82,622 | ₩85,677 | +1.26% | 248.1만 |
|---|
| 2026.06.26 | ₩83,729 | ₩85,597 | ₩83,383 | ₩84,250 | +0.62% | 371.7만 |
|---|
| 2026.06.25 | ₩87,838 | ₩87,865 | ₩83,996 | ₩85,624 | -2.52% | 430.6만 |
|---|
| 2026.06.24 | ₩85,184 | ₩85,610 | ₩83,302 | ₩84,570 | -0.72% | 365.7만 |
|---|
| 2026.06.23 | ₩84,650 | ₩86,384 | ₩84,010 | ₩84,516 | -0.16% | 1236.7만 |
|---|
| 2026.06.22 | ₩89,946 | ₩90,407 | ₩88,752 | ₩89,506 | -0.49% | 184.7만 |
|---|
| 2026.06.18 | ₩88,319 | ₩89,439 | ₩87,558 | ₩89,119 | +0.91% | 176.2만 |
|---|
| 2026.06.17 | ₩87,291 | ₩88,092 | ₩85,737 | ₩85,824 | -1.68% | 260.5만 |
|---|
| 2026.06.16 | ₩88,365 | ₩89,133 | ₩86,157 | ₩86,238 | -2.41% | 205.9만 |
|---|
| 2026.06.15 | ₩88,172 | ₩88,946 | ₩87,945 | ₩88,786 | +0.70% | 235.4만 |
|---|
| 2026.06.12 | ₩84,750 | ₩85,984 | ₩83,903 | ₩85,384 | +0.75% | 338.2만 |
|---|
| 2026.06.11 | ₩82,462 | ₩85,410 | ₩81,608 | ₩85,317 | +3.46% | 427.2만 |
|---|
| 2026.06.10 | ₩82,862 | ₩84,677 | ₩81,694 | ₩81,862 | -1.21% | 326만 |
|---|
| 2026.06.09 | ₩87,211 | ₩87,452 | ₩80,781 | ₩84,263 | -3.38% | 569.7만 |
|---|
| 2026.06.08 | ₩86,097 | ₩86,965 | ₩85,370 | ₩85,971 | -0.15% | 333.3만 |
|---|
| 2026.06.05 | ₩88,239 | ₩88,305 | ₩83,156 | ₩83,409 | -5.47% | 401.6만 |
|---|
| 2026.06.04 | ₩89,880 | ₩91,401 | ₩89,213 | ₩90,814 | +1.04% | 254.3만 |
|---|
| 2026.06.03 | ₩93,669 | ₩93,735 | ₩91,587 | ₩92,268 | -1.50% | 356만 |
|---|
| 2026.06.02 | ₩92,801 | ₩93,629 | ₩92,188 | ₩93,575 | +0.83% | 283.6만 |
|---|
| 2026.06.01 | ₩90,760 | ₩93,162 | ₩90,327 | ₩92,641 | +2.07% | 354.8만 |
|---|
| 2026.05.29 | ₩89,066 | ₩89,953 | ₩88,839 | ₩89,813 | +0.84% | 243.7만 |
|---|
| 2026.05.28 | ₩86,971 | ₩88,752 | ₩86,511 | ₩88,506 | +1.76% | 288.6만 |
|---|
| 2026.05.27 | ₩87,585 | ₩87,585 | ₩86,011 | ₩86,851 | -0.84% | 233.3만 |
|---|
| 2026.05.26 | ₩85,871 | ₩87,131 | ₩85,544 | ₩86,985 | +1.30% | 233.5만 |
|---|
| 2026.05.22 | ₩83,836 | ₩84,530 | ₩83,569 | ₩83,796 | -0.05% | 198.7만 |
|---|
| 2026.05.21 | ₩82,122 | ₩83,812 | ₩82,008 | ₩83,529 | +1.71% | 172.4만 |
|---|
| 2026.05.20 | ₩81,048 | ₩82,569 | ₩80,688 | ₩82,542 | +1.84% | 150.5만 |
|---|
| 2026.05.19 | ₩80,274 | ₩81,488 | ₩79,367 | ₩80,581 | +0.38% | 230.6만 |
|---|
| 2026.05.18 | ₩82,102 | ₩82,275 | ₩79,967 | ₩81,008 | -1.33% | 290.7만 |
|---|
| 2026.05.15 | ₩81,141 | ₩82,282 | ₩80,648 | ₩81,435 | +0.36% | 173.7만 |
|---|
| 2026.05.14 | ₩82,595 | ₩83,716 | ₩82,482 | ₩83,289 | +0.84% | 157.2만 |
|---|
| 2026.05.13 | ₩82,495 | ₩83,142 | ₩81,241 | ₩82,862 | +0.44% | 168.5만 |
|---|
| 2026.05.12 | ₩82,542 | ₩82,729 | ₩79,707 | ₩81,408 | -1.37% | 236.2만 |
|---|
| 2026.05.11 | ₩83,449 | ₩84,096 | ₩82,969 | ₩83,849 | +0.48% | 260.9만 |
|---|
| 2026.05.08 | ₩81,014 | ₩83,129 | ₩80,994 | ₩83,129 | +2.61% | 238.2만 |
|---|
| 2026.05.07 | ₩80,621 | ₩81,368 | ₩79,540 | ₩80,034 | -0.73% | 249.2만 |
|---|
| 2026.05.06 | ₩79,674 | ₩80,467 | ₩79,080 | ₩80,447 | +0.97% | 227.6만 |
|---|
| 2026.05.05 | ₩77,272 | ₩78,179 | ₩77,045 | ₩77,953 | +0.88% | 175.2만 |
|---|
| 2026.05.04 | ₩76,458 | ₩77,059 | ₩75,778 | ₩76,192 | -0.35% | 159만 |
|---|
| 2026.05.01 | ₩74,711 | ₩76,025 | ₩74,711 | ₩75,805 | +1.46% | 175.4만 |
|---|
| 2026.04.30 | ₩74,097 | ₩74,651 | ₩72,976 | ₩74,551 | +0.61% | 101.7만 |
|---|
| 2026.04.29 | ₩73,043 | ₩73,497 | ₩72,643 | ₩73,430 | +0.53% | 121.1만 |
|---|
| 2026.04.28 | ₩72,536 | ₩73,150 | ₩72,096 | ₩72,710 | +0.24% | 143.4만 |
|---|
| 2026.04.27 | ₩73,884 | ₩73,957 | ₩73,463 | ₩73,884 | 0.00% | 108.3만 |
|---|
| 2026.04.24 | ₩72,776 | ₩73,590 | ₩72,443 | ₩73,563 | +1.08% | 161.9만 |
|---|
| 2026.04.23 | ₩72,283 | ₩72,436 | ₩70,562 | ₩71,389 | -1.24% | 138.8만 |
|---|
| 2026.04.22 | ₩72,696 | ₩73,350 | ₩72,349 | ₩73,337 | +0.88% | 137.4만 |
|---|
| 2026.04.21 | ₩72,309 | ₩72,776 | ₩71,442 | ₩71,629 | -0.94% | 159만 |
|---|
| 2026.04.20 | ₩72,096 | ₩72,196 | ₩71,229 | ₩71,922 | -0.24% | 205.7만 |
|---|
| 2026.04.17 | ₩72,363 | ₩72,723 | ₩71,936 | ₩72,176 | -0.26% | 130.2만 |
|---|
| 2026.04.16 | ₩71,115 | ₩71,642 | ₩70,422 | ₩71,362 | +0.35% | 101.9만 |
|---|
| 2026.04.15 | ₩69,281 | ₩70,388 | ₩69,281 | ₩70,335 | +1.52% | 116.9만 |
|---|
| 2026.04.14 | ₩68,274 | ₩69,147 | ₩68,254 | ₩69,147 | +1.28% | 167.5만 |
|---|
| 2026.04.13 | ₩65,719 | ₩67,513 | ₩65,639 | ₩67,480 | +2.68% | 208.1만 |
|---|
| 2026.04.10 | ₩66,146 | ₩66,266 | ₩65,632 | ₩65,866 | -0.42% | 117.4만 |
|---|
| 2026.04.09 | ₩65,759 | ₩65,906 | ₩64,892 | ₩65,839 | +0.12% | 181.9만 |
|---|
| 2026.04.08 | ₩67,240 | ₩67,373 | ₩65,725 | ₩66,172 | -1.59% | 161.6만 |
|---|
| 2026.04.07 | ₩63,477 | ₩63,838 | ₩62,423 | ₩63,838 | +0.57% | 199만 |
|---|
| 2026.04.06 | ₩63,464 | ₩64,051 | ₩63,211 | ₩63,704 | +0.38% | 312.7만 |
|---|
| 2026.04.02 | ₩61,296 | ₩63,237 | ₩61,016 | ₩63,064 | +2.88% | 166.2만 |
|---|
| 2026.04.01 | ₩63,037 | ₩63,798 | ₩62,664 | ₩63,157 | +0.19% | 216.5만 |
|---|
| 2026.03.31 | ₩60,476 | ₩62,343 | ₩60,262 | ₩62,263 | +2.96% | 310.7만 |
|---|
| 2026.03.30 | ₩61,043 | ₩61,149 | ₩59,315 | ₩59,742 | -2.13% | 165.8만 |
|---|
| 2026.03.27 | ₩61,583 | ₩61,583 | ₩60,489 | ₩60,662 | -1.49% | 173만 |
|---|
| 2026.03.26 | ₩62,984 | ₩63,384 | ₩61,890 | ₩61,917 | -1.69% | 184.4만 |
|---|
| 2026.03.25 | ₩64,124 | ₩64,558 | ₩63,571 | ₩63,904 | -0.34% | 168.9만 |
|---|
| 2026.03.24 | ₩63,804 | ₩64,038 | ₩63,151 | ₩63,517 | -0.45% | 206.2만 |
|---|
| 2026.03.23 | ₩64,438 | ₩65,439 | ₩64,078 | ₩64,732 | +0.46% | 260.7만 |
|---|
| 2026.03.20 | ₩64,705 | ₩64,705 | ₩62,824 | ₩63,197 | -2.33% | 105.8만 |
|---|
| 2026.03.19 | ₩64,038 | ₩65,465 | ₩63,824 | ₩65,105 | +1.67% | 103.5만 |
|---|
| 2026.03.18 | ₩65,959 | ₩66,346 | ₩65,172 | ₩65,198 | -1.15% | 97.6만 |
|---|
| 2026.03.17 | ₩66,012 | ₩66,599 | ₩65,959 | ₩66,146 | +0.20% | 74.5만 |
|---|
| 2026.03.16 | ₩65,745 | ₩66,326 | ₩65,599 | ₩65,825 | +0.12% | 116.1만 |
|---|
| 2026.03.13 | ₩65,372 | ₩65,919 | ₩64,345 | ₩64,505 | -1.33% | 255.7만 |
|---|
| 2026.03.12 | ₩65,852 | ₩66,132 | ₩64,805 | ₩64,825 | -1.56% | 169.5만 |
|---|
| 2026.03.11 | ₩66,573 | ₩67,200 | ₩66,099 | ₩66,599 | +0.04% | 142.6만 |
|---|
| 2026.03.10 | ₩66,839 | ₩67,313 | ₩66,012 | ₩66,266 | -0.86% | 266.7만 |
|---|
| 2026.03.09 | ₩64,711 | ₩66,706 | ₩64,104 | ₩66,479 | +2.73% | 444.5만 |
|---|
| 2026.03.06 | ₩65,232 | ₩66,266 | ₩65,038 | ₩65,505 | +0.42% | 302.7만 |
|---|
| 2026.03.05 | ₩65,832 | ₩67,053 | ₩65,345 | ₩66,239 | +0.62% | 549.8만 |
|---|
| 2026.03.04 | ₩65,579 | ₩67,126 | ₩65,439 | ₩66,599 | +1.56% | 503만 |
|---|
| 2026.03.03 | ₩64,038 | ₩65,525 | ₩63,197 | ₩65,118 | +1.69% | 433.4만 |
|---|
| 2026.03.02 | ₩65,385 | ₩67,000 | ₩65,252 | ₩66,786 | +2.14% | 284.2만 |
|---|
| 2026.02.27 | ₩66,386 | ₩67,093 | ₩66,119 | ₩67,053 | +1.00% | 111.7만 |
|---|
| 2026.02.26 | ₩67,667 | ₩67,773 | ₩66,466 | ₩67,400 | -0.39% | 261.3만 |
|---|
| 2026.02.25 | ₩66,786 | ₩67,493 | ₩66,719 | ₩67,440 | +0.98% | 139만 |
|---|
| 2026.02.24 | ₩65,172 | ₩66,259 | ₩64,744 | ₩66,026 | +1.31% | 236.5만 |
|---|
| 2026.02.23 | ₩66,039 | ₩66,039 | ₩64,491 | ₩64,745 | -1.96% | 233.5만 |
|---|
| 2026.02.20 | ₩65,399 | ₩66,906 | ₩65,399 | ₩66,546 | +1.75% | 150.2만 |
|---|
| 2026.02.19 | ₩65,652 | ₩66,092 | ₩65,385 | ₩65,919 | +0.41% | 126.2만 |
|---|
| 2026.02.18 | ₩65,479 | ₩66,666 | ₩65,145 | ₩66,106 | +0.96% | 133.8만 |
|---|
| 2026.02.17 | ₩65,212 | ₩65,719 | ₩64,395 | ₩65,332 | +0.18% | 191.9만 |
|---|
| 2026.02.13 | ₩65,385 | ₩66,506 | ₩64,758 | ₩65,972 | +0.90% | 220.5만 |
|---|
| 2026.02.12 | ₩67,506 | ₩67,573 | ₩65,252 | ₩65,652 | -2.75% | 187만 |
|---|
| 2026.02.11 | ₩68,380 | ₩68,434 | ₩66,613 | ₩67,440 | -1.38% | 106.5만 |
|---|
| 2026.02.10 | ₩68,040 | ₩68,494 | ₩67,693 | ₩67,733 | -0.45% | 252.5만 |
|---|
| 2026.02.09 | ₩66,526 | ₩68,134 | ₩66,226 | ₩67,813 | +1.94% | 133만 |
|---|
| 2026.02.06 | ₩65,545 | ₩66,946 | ₩65,385 | ₩66,813 | +1.93% | 134.7만 |
|---|
| 2026.02.05 | ₩65,238 | ₩65,972 | ₩64,411 | ₩64,665 | -0.88% | 215.2만 |
|---|
| 2026.02.04 | ₩67,400 | ₩67,400 | ₩65,138 | ₩65,879 | -2.26% | 246.9만 |
|---|
| 2026.02.03 | ₩70,015 | ₩70,028 | ₩67,153 | ₩68,093 | -2.74% | 172.9만 |
|---|
| 2026.02.02 | ₩69,194 | ₩70,341 | ₩69,067 | ₩69,881 | +0.99% | 217.6만 |
|---|
| 2026.01.30 | ₩70,455 | ₩70,772 | ₩69,047 | ₩69,334 | -1.59% | 118.3만 |
|---|
| 2026.01.29 | ₩71,576 | ₩71,602 | ₩69,308 | ₩70,748 | -1.16% | 193.7만 |
|---|
| 2026.01.28 | ₩71,682 | ₩71,962 | ₩71,249 | ₩71,522 | -0.22% | 147.3만 |
|---|
| 2026.01.27 | ₩70,868 | ₩71,002 | ₩70,468 | ₩70,855 | -0.02% | 97.6만 |
|---|
| 2026.01.26 | ₩69,975 | ₩70,288 | ₩69,788 | ₩69,948 | -0.04% | 106만 |
|---|
| 2026.01.23 | ₩69,708 | ₩70,288 | ₩69,508 | ₩70,055 | +0.50% | 97.4만 |
|---|
| 2026.01.22 | ₩70,081 | ₩70,141 | ₩69,494 | ₩69,975 | -0.15% | 268.2만 |
|---|
| 2026.01.21 | ₩68,587 | ₩69,714 | ₩68,387 | ₩69,241 | +0.95% | 256.1만 |
|---|
| 2026.01.20 | ₩68,334 | ₩69,041 | ₩67,867 | ₩67,960 | -0.55% | 206.1만 |
|---|
| 2026.01.16 | ₩70,308 | ₩70,428 | ₩69,494 | ₩69,828 | -0.68% | 212.8만 |
|---|
| 2026.01.15 | ₩70,588 | ₩70,622 | ₩69,808 | ₩69,855 | -1.04% | 245.9만 |
|---|
| 2026.01.14 | ₩70,055 | ₩70,188 | ₩69,154 | ₩69,748 | -0.44% | 257.4만 |
|---|
| 2026.01.13 | ₩70,662 | ₩70,989 | ₩70,055 | ₩70,228 | -0.61% | 191.3만 |
|---|
| 2026.01.12 | ₩69,654 | ₩71,042 | ₩69,654 | ₩70,908 | +1.80% | 222.2만 |
|---|
| 2026.01.09 | ₩69,694 | ₩70,303 | ₩69,281 | ₩70,148 | +0.65% | 211.7만 |
|---|
| 2026.01.08 | ₩70,055 | ₩70,068 | ₩69,294 | ₩69,561 | -0.70% | 206.1만 |
|---|
| 2026.01.07 | ₩70,215 | ₩70,602 | ₩70,048 | ₩70,148 | -0.10% | 302.7만 |
|---|
| 2026.01.06 | ₩69,654 | ₩70,241 | ₩69,448 | ₩70,241 | +0.84% | 215만 |
|---|
| 2026.01.05 | ₩69,668 | ₩69,815 | ₩69,167 | ₩69,441 | -0.33% | 244.1만 |
|---|
| 2026.01.02 | ₩69,107 | ₩69,441 | ₩68,194 | ₩68,614 | -0.71% | 145.1만 |
|---|
| 2025.12.31 | ₩68,560 | ₩68,567 | ₩67,853 | ₩67,853 | -1.03% | 91.1만 |
|---|
| 2025.12.30 | ₩68,721 | ₩68,961 | ₩68,494 | ₩68,520 | -0.29% | 98.1만 |
|---|
| 2025.12.29 | ₩68,440 | ₩68,801 | ₩68,214 | ₩68,694 | +0.37% | 94.2만 |
|---|
| 2025.12.26 | ₩68,834 | ₩68,894 | ₩68,594 | ₩68,801 | -0.05% | 73.8만 |
|---|
| 2025.12.24 | ₩68,480 | ₩68,660 | ₩68,387 | ₩68,640 | +0.23% | 40.7만 |
|---|
| 2025.12.23 | ₩68,067 | ₩68,447 | ₩67,833 | ₩68,440 | +0.55% | 75.8만 |
|---|
| 2025.12.22 | ₩68,400 | ₩68,440 | ₩67,973 | ₩68,254 | -0.21% | 102.9만 |
|---|
| 2025.12.19 | ₩66,893 | ₩67,835 | ₩66,766 | ₩67,680 | +1.18% | 213.3만 |
|---|
| 2025.12.18 | ₩66,719 | ₩66,959 | ₩66,299 | ₩66,439 | -0.42% | 106.4만 |
|---|
| 2025.12.17 | ₩66,986 | ₩67,106 | ₩65,305 | ₩65,332 | -2.47% | 137.5만 |
|---|
| 2025.12.16 | ₩66,079 | ₩66,739 | ₩65,986 | ₩66,533 | +0.69% | 228.3만 |
|---|
| 2025.12.15 | ₩67,707 | ₩67,813 | ₩66,519 | ₩66,546 | -1.71% | 110.9만 |
|---|
| 2025.12.12 | ₩68,580 | ₩68,774 | ₩66,982 | ₩67,400 | -1.72% | 160.8만 |
|---|
| 2025.12.11 | ₩68,747 | ₩69,035 | ₩67,973 | ₩68,947 | +0.29% | 159.2만 |
|---|
| 2025.12.10 | ₩68,947 | ₩69,714 | ₩68,574 | ₩69,468 | +0.75% | 127.5만 |
|---|
| 2025.12.09 | ₩68,400 | ₩68,994 | ₩68,320 | ₩68,934 | +0.78% | 85.8만 |
|---|
| 2025.12.08 | ₩68,914 | ₩69,182 | ₩68,374 | ₩68,734 | -0.26% | 95.5만 |
|---|
| 2025.12.05 | ₩68,227 | ₩69,075 | ₩68,227 | ₩68,680 | +0.66% | 159.5만 |
|---|
| 2025.12.04 | ₩67,960 | ₩68,023 | ₩67,472 | ₩67,973 | +0.02% | 138.3만 |
|---|
| 2025.12.03 | ₩67,146 | ₩67,853 | ₩66,893 | ₩67,827 | +1.01% | 130.3만 |
|---|
| 2025.12.02 | ₩67,180 | ₩67,707 | ₩66,906 | ₩67,293 | +0.17% | 107.3만 |
|---|
| 2025.12.01 | ₩66,199 | ₩67,160 | ₩66,179 | ₩66,879 | +1.03% | 93.4만 |
|---|
| 2025.11.28 | ₩66,372 | ₩66,899 | ₩66,319 | ₩66,893 | +0.78% | 55만 |
|---|
| 2025.11.26 | ₩66,186 | ₩66,479 | ₩65,785 | ₩66,266 | +0.12% | 118.7만 |
|---|
| 2025.11.25 | ₩65,138 | ₩65,799 | ₩64,238 | ₩65,705 | +0.87% | 122.4만 |
|---|
| 2025.11.24 | ₩64,211 | ₩65,619 | ₩64,104 | ₩65,519 | +2.04% | 159.9만 |
|---|
| 2025.11.21 | ₩63,184 | ₩64,185 | ₩62,010 | ₩63,504 | +0.51% | 466.8만 |
|---|
| 2025.11.20 | ₩66,559 | ₩66,679 | ₩63,064 | ₩63,144 | -5.13% | 349.1만 |
|---|
| 2025.11.19 | ₩64,945 | ₩65,962 | ₩64,518 | ₩65,092 | +0.23% | 237.8만 |
|---|
| 2025.11.18 | ₩65,305 | ₩65,772 | ₩64,398 | ₩65,105 | -0.31% | 411.3만 |
|---|
| 2025.11.17 | ₩66,539 | ₩67,360 | ₩65,559 | ₩66,039 | -0.75% | 274.1만 |
|---|
| 2025.11.14 | ₩65,559 | ₩67,713 | ₩65,385 | ₩66,906 | +2.06% | 334.5만 |
|---|
| 2025.11.13 | ₩68,520 | ₩68,547 | ₩66,613 | ₩66,973 | -2.26% | 244.4만 |
|---|
| 2025.11.12 | ₩69,428 | ₩69,428 | ₩68,507 | ₩68,814 | -0.88% | 131.4만 |
|---|
| 2025.11.11 | ₩69,081 | ₩69,281 | ₩68,474 | ₩68,894 | -0.27% | 207.2만 |
|---|
| 2025.11.10 | ₩69,134 | ₩69,574 | ₩68,747 | ₩69,508 | +0.54% | 196.9만 |
|---|
| 2025.11.07 | ₩67,226 | ₩67,633 | ₩66,059 | ₩67,613 | +0.58% | 358.8만 |
|---|
| 2025.11.06 | ₩69,348 | ₩69,481 | ₩67,773 | ₩68,174 | -1.69% | 277.3만 |
|---|
| 2025.11.05 | ₩68,761 | ₩69,848 | ₩68,600 | ₩69,534 | +1.13% | 217.2만 |
|---|
| 2025.11.04 | ₩69,494 | ₩70,120 | ₩68,734 | ₩68,787 | -1.02% | 237만 |
|---|
| 2025.11.03 | ₩71,656 | ₩71,709 | ₩70,828 | ₩71,455 | -0.28% | 175.5만 |
|---|
| 2025.10.31 | ₩71,095 | ₩71,162 | ₩70,308 | ₩70,815 | -0.39% | 162.5만 |
|---|
| 2025.10.30 | ₩70,588 | ₩71,149 | ₩70,241 | ₩70,308 | -0.40% | 185.9만 |
|---|
| 2025.10.29 | ₩71,536 | ₩71,604 | ₩70,695 | ₩71,335 | -0.28% | 342.9만 |
|---|
| 2025.10.28 | ₩70,608 | ₩71,170 | ₩70,582 | ₩70,922 | +0.44% | 155.2만 |
|---|
| 2025.10.27 | ₩70,215 | ₩70,842 | ₩70,215 | ₩70,828 | +0.87% | 183.8만 |
|---|
| 2025.10.24 | ₩69,054 | ₩69,521 | ₩68,927 | ₩69,294 | +0.35% | 172.6만 |
|---|
| 2025.10.23 | ₩67,073 | ₩68,194 | ₩67,000 | ₩68,147 | +1.60% | 125.8만 |
|---|
| 2025.10.22 | ₩67,907 | ₩68,007 | ₩66,439 | ₩67,240 | -0.98% | 147.7만 |
|---|
| 2025.10.21 | ₩68,200 | ₩68,427 | ₩67,813 | ₩68,067 | -0.20% | 136.6만 |
|---|
| 2025.10.20 | ₩68,000 | ₩68,594 | ₩67,987 | ₩68,427 | +0.63% | 106.4만 |
|---|
| 2025.10.17 | ₩66,906 | ₩67,579 | ₩66,546 | ₩67,373 | +0.70% | 141만 |
|---|
| 2025.10.16 | ₩68,107 | ₩68,347 | ₩67,013 | ₩67,413 | -1.02% | 222.1만 |
|---|
| 2025.10.15 | ₩67,506 | ₩67,893 | ₩66,633 | ₩67,440 | -0.10% | 137.7만 |
|---|
| 2025.10.14 | ₩66,099 | ₩67,133 | ₩65,452 | ₩66,453 | +0.53% | 148.4만 |
|---|
| 2025.10.13 | ₩67,000 | ₩67,360 | ₩66,539 | ₩67,293 | +0.44% | 207.1만 |
|---|
| 2025.10.10 | ₩68,534 | ₩68,664 | ₩65,238 | ₩65,278 | -4.75% | 276.1만 |
|---|