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 | ₩88,536 | ₩88,903 | ₩88,289 | ₩88,903 | +0.41% | 68.2만 |
| 2026.10.08 | ₩88,476 | ₩88,703 | ₩86,861 | ₩87,568 | -1.03% | 99.2만 |
| 2026.10.07 | ₩88,636 | ₩89,117 | ₩88,236 | ₩88,996 | +0.41% | 94만 |
| 2026.10.06 | ₩89,584 | ₩89,984 | ₩89,464 | ₩89,504 | -0.09% | 153만 |
| 2026.10.05 | ₩88,483 | ₩89,410 | ₩88,449 | ₩89,237 | +0.85% | 99.6만 |
| 2026.10.02 | ₩88,583 | ₩89,103 | ₩87,902 | ₩88,409 | -0.20% | 154.5만 |
| 2026.10.01 | ₩87,922 | ₩88,049 | ₩86,841 | ₩87,662 | -0.30% | 121.2만 |
| 2026.09.30 | ₩86,834 | ₩87,475 | ₩86,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,981 |
| +0.17% |
| 121.1만 |
| 2026.09.29 | ₩86,861 | ₩87,161 | ₩86,220 | ₩86,834 | -0.03% | 137.4만 |
|---|
| 2026.09.28 | ₩87,034 | ₩87,061 | ₩85,793 | ₩86,380 | -0.75% | 142.6만 |
|---|
| 2026.09.25 | ₩88,349 | ₩88,589 | ₩87,755 | ₩88,062 | -0.32% | 70.7만 |
|---|
| 2026.09.24 | ₩87,395 | ₩88,276 | ₩87,168 | ₩88,075 | +0.78% | 80.2만 |
|---|
| 2026.09.23 | ₩88,796 | ₩88,930 | ₩87,768 | ₩88,089 | -0.80% | 76.4만 |
|---|
| 2026.09.22 | ₩88,770 | ₩89,230 | ₩88,496 | ₩89,063 | +0.33% | 120.1만 |
|---|
| 2026.09.21 | ₩87,021 | ₩88,643 | ₩86,981 | ₩88,516 | +1.72% | 142.1만 |
|---|
| 2026.09.18 | ₩86,020 | ₩86,153 | ₩84,918 | ₩85,606 | -0.48% | 112.2만 |
|---|
| 2026.09.17 | ₩85,352 | ₩86,054 | ₩85,352 | ₩85,926 | +0.67% | 94.7만 |
|---|
| 2026.09.16 | ₩84,431 | ₩85,045 | ₩83,397 | ₩84,111 | -0.38% | 96.7만 |
|---|
| 2026.09.15 | ₩84,445 | ₩84,818 | ₩83,944 | ₩84,044 | -0.47% | 117.8만 |
|---|
| 2026.09.14 | ₩83,764 | ₩85,326 | ₩83,697 | ₩84,725 | +1.15% | 105.6만 |
|---|
| 2026.09.11 | ₩85,332 | ₩85,633 | ₩85,045 | ₩85,406 | +0.09% | 67.9만 |
|---|
| 2026.09.10 | ₩84,351 | ₩84,925 | ₩84,072 | ₩84,204 | -0.17% | 86.7만 |
|---|
| 2026.09.09 | ₩85,726 | ₩86,193 | ₩85,406 | ₩85,579 | -0.17% | 75.1만 |
|---|
| 2026.09.08 | ₩86,113 | ₩86,380 | ₩85,399 | ₩85,859 | -0.29% | 85.2만 |
|---|
| 2026.09.04 | ₩85,980 | ₩86,060 | ₩85,552 | ₩85,859 | -0.14% | 124.4만 |
|---|
| 2026.09.03 | ₩84,685 | ₩86,040 | ₩84,658 | ₩85,833 | +1.36% | 98만 |
|---|
| 2026.09.02 | ₩84,111 | ₩84,298 | ₩83,804 | ₩84,204 | +0.11% | 61.7만 |
|---|
| 2026.09.01 | ₩84,258 | ₩84,992 | ₩83,810 | ₩84,178 | -0.10% | 75만 |
|---|
| 2026.08.31 | ₩85,633 | ₩86,006 | ₩85,472 | ₩85,833 | +0.23% | 73.1만 |
|---|
| 2026.08.28 | ₩85,933 | ₩86,821 | ₩85,559 | ₩85,726 | -0.24% | 76만 |
|---|
| 2026.08.27 | ₩85,299 | ₩86,167 | ₩85,125 | ₩86,153 | +1.00% | 124만 |
|---|
| 2026.08.26 | ₩83,937 | ₩84,378 | ₩83,626 | ₩84,191 | +0.30% | 111.8만 |
|---|
| 2026.08.25 | ₩83,697 | ₩84,451 | ₩83,617 | ₩84,204 | +0.61% | 391.7만 |
|---|
| 2026.08.24 | ₩83,697 | ₩83,884 | ₩82,709 | ₩83,163 | -0.64% | 80.4만 |
|---|
| 2026.08.21 | ₩84,711 | ₩85,093 | ₩83,977 | ₩84,671 | -0.05% | 89.4만 |
|---|
| 2026.08.20 | ₩83,871 | ₩84,378 | ₩83,684 | ₩84,137 | +0.32% | 59.9만 |
|---|
| 2026.08.19 | ₩84,017 | ₩84,565 | ₩83,196 | ₩84,084 | +0.08% | 86.2만 |
|---|
| 2026.08.18 | ₩84,084 | ₩84,591 | ₩83,337 | ₩83,470 | -0.73% | 239.8만 |
|---|
| 2026.08.17 | ₩85,966 | ₩86,233 | ₩85,352 | ₩85,432 | -0.62% | 75.1만 |
|---|
| 2026.08.14 | ₩86,594 | ₩86,767 | ₩85,512 | ₩85,699 | -1.03% | 83.9만 |
|---|
| 2026.08.13 | ₩85,072 | ₩86,476 | ₩85,072 | ₩86,260 | +1.40% | 97.4만 |
|---|
| 2026.08.12 | ₩85,659 | ₩85,659 | ₩84,725 | ₩85,125 | -0.62% | 80.4만 |
|---|
| 2026.08.11 | ₩85,019 | ₩85,085 | ₩84,057 | ₩84,364 | -0.77% | 57만 |
|---|
| 2026.08.10 | ₩84,391 | ₩85,101 | ₩84,218 | ₩84,778 | +0.46% | 92.2만 |
|---|
| 2026.08.07 | ₩83,770 | ₩84,671 | ₩83,367 | ₩84,565 | +0.95% | 103.1만 |
|---|
| 2026.08.06 | ₩81,748 | ₩83,203 | ₩81,281 | ₩82,696 | +1.16% | 112.4만 |
|---|
| 2026.08.05 | ₩84,231 | ₩84,698 | ₩83,190 | ₩83,243 | -1.17% | 110.4만 |
|---|
| 2026.08.04 | ₩81,835 | ₩84,565 | ₩81,828 | ₩84,271 | +2.98% | 208만 |
|---|
| 2026.08.03 | ₩79,359 | ₩80,994 | ₩78,891 | ₩80,854 | +1.88% | 155.7만 |
|---|
| 2026.07.31 | ₩79,953 | ₩80,533 | ₩77,730 | ₩78,611 | -1.68% | 250만 |
|---|
| 2026.07.30 | ₩76,088 | ₩78,438 | ₩76,075 | ₩78,344 | +2.96% | 204.7만 |
|---|
| 2026.07.29 | ₩76,115 | ₩77,463 | ₩74,646 | ₩74,727 | -1.82% | 608만 |
|---|
| 2026.07.28 | ₩76,102 | ₩77,116 | ₩74,913 | ₩76,409 | +0.40% | 224.2만 |
|---|
| 2026.07.27 | ₩78,758 | ₩79,032 | ₩76,442 | ₩77,824 | -1.19% | 139.8만 |
|---|
| 2026.07.24 | ₩78,758 | ₩78,918 | ₩77,196 | ₩77,396 | -1.73% | 197.5만 |
|---|
| 2026.07.23 | ₩79,679 | ₩80,186 | ₩78,471 | ₩79,198 | -0.60% | 107.6만 |
|---|
| 2026.07.22 | ₩80,266 | ₩81,121 | ₩80,093 | ₩80,280 | +0.02% | 81.9만 |
|---|
| 2026.07.21 | ₩80,400 | ₩81,501 | ₩80,240 | ₩81,428 | +1.28% | 92.7만 |
|---|
| 2026.07.20 | ₩79,412 | ₩80,079 | ₩78,771 | ₩78,945 | -0.59% | 174.9만 |
|---|
| 2026.07.17 | ₩76,956 | ₩79,505 | ₩76,048 | ₩78,357 | +1.82% | 351.8만 |
|---|
| 2026.07.16 | ₩80,293 | ₩80,560 | ₩78,731 | ₩79,172 | -1.40% | 260.7만 |
|---|
| 2026.07.15 | ₩83,230 | ₩83,297 | ₩80,320 | ₩81,588 | -1.97% | 192.5만 |
|---|
| 2026.07.14 | ₩82,569 | ₩83,043 | ₩81,775 | ₩82,709 | +0.17% | 127.5만 |
|---|
| 2026.07.13 | ₩82,843 | ₩83,096 | ₩81,508 | ₩81,828 | -1.22% | 190.1만 |
|---|
| 2026.07.10 | ₩84,845 | ₩84,885 | ₩83,764 | ₩84,685 | -0.19% | 122.4만 |
|---|
| 2026.07.09 | ₩84,324 | ₩85,512 | ₩84,218 | ₩85,205 | +1.04% | 225.8만 |
|---|
| 2026.07.08 | ₩81,828 | ₩83,624 | ₩81,534 | ₩83,523 | +2.07% | 315만 |
|---|
| 2026.07.07 | ₩83,537 | ₩83,724 | ₩81,922 | ₩82,869 | -0.80% | 248.2만 |
|---|
| 2026.07.06 | ₩84,364 | ₩85,873 | ₩84,244 | ₩85,219 | +1.01% | 143.5만 |
|---|
| 2026.07.02 | ₩84,545 | ₩85,645 | ₩81,655 | ₩82,562 | -2.34% | 316.8만 |
|---|
| 2026.07.01 | ₩85,713 | ₩86,340 | ₩84,912 | ₩84,938 | -0.90% | 160.6만 |
|---|
| 2026.06.30 | ₩85,900 | ₩87,788 | ₩85,786 | ₩87,581 | +1.96% | 161.5만 |
|---|
| 2026.06.29 | ₩84,658 | ₩85,813 | ₩82,669 | ₩85,726 | +1.26% | 248.1만 |
|---|
| 2026.06.26 | ₩83,777 | ₩85,646 | ₩83,430 | ₩84,298 | +0.62% | 371.7만 |
|---|
| 2026.06.25 | ₩87,888 | ₩87,915 | ₩84,044 | ₩85,673 | -2.52% | 430.6만 |
|---|
| 2026.06.24 | ₩85,232 | ₩85,659 | ₩83,350 | ₩84,618 | -0.72% | 365.7만 |
|---|
| 2026.06.23 | ₩84,698 | ₩86,433 | ₩84,057 | ₩84,565 | -0.16% | 1236.7만 |
|---|
| 2026.06.22 | ₩89,998 | ₩90,458 | ₩88,803 | ₩89,557 | -0.49% | 184.7만 |
|---|
| 2026.06.18 | ₩88,369 | ₩89,490 | ₩87,608 | ₩89,170 | +0.91% | 176.2만 |
|---|
| 2026.06.17 | ₩87,341 | ₩88,142 | ₩85,786 | ₩85,873 | -1.68% | 260.5만 |
|---|
| 2026.06.16 | ₩88,416 | ₩89,183 | ₩86,207 | ₩86,287 | -2.41% | 205.9만 |
|---|
| 2026.06.15 | ₩88,222 | ₩88,996 | ₩87,995 | ₩88,836 | +0.70% | 235.4만 |
|---|
| 2026.06.12 | ₩84,798 | ₩86,033 | ₩83,951 | ₩85,432 | +0.75% | 338.2만 |
|---|
| 2026.06.11 | ₩82,509 | ₩85,459 | ₩81,655 | ₩85,366 | +3.46% | 427.2만 |
|---|
| 2026.06.10 | ₩82,909 | ₩84,725 | ₩81,740 | ₩81,908 | -1.21% | 326만 |
|---|
| 2026.06.09 | ₩87,261 | ₩87,501 | ₩80,827 | ₩84,311 | -3.38% | 569.7만 |
|---|
| 2026.06.08 | ₩86,146 | ₩87,014 | ₩85,419 | ₩86,020 | -0.15% | 333.3만 |
|---|
| 2026.06.05 | ₩88,289 | ₩88,356 | ₩83,203 | ₩83,457 | -5.47% | 401.6만 |
|---|
| 2026.06.04 | ₩89,931 | ₩91,453 | ₩89,263 | ₩90,865 | +1.04% | 254.3만 |
|---|
| 2026.06.03 | ₩93,722 | ₩93,789 | ₩91,640 | ₩92,320 | -1.50% | 356만 |
|---|
| 2026.06.02 | ₩92,854 | ₩93,682 | ₩92,240 | ₩93,628 | +0.83% | 283.6만 |
|---|
| 2026.06.01 | ₩90,812 | ₩93,215 | ₩90,378 | ₩92,694 | +2.07% | 354.8만 |
|---|
| 2026.05.29 | ₩89,117 | ₩90,004 | ₩88,890 | ₩89,864 | +0.84% | 243.7만 |
|---|
| 2026.05.28 | ₩87,021 | ₩88,803 | ₩86,560 | ₩88,556 | +1.76% | 288.6만 |
|---|
| 2026.05.27 | ₩87,635 | ₩87,635 | ₩86,060 | ₩86,901 | -0.84% | 233.3만 |
|---|
| 2026.05.26 | ₩85,920 | ₩87,181 | ₩85,593 | ₩87,034 | +1.30% | 233.5만 |
|---|
| 2026.05.22 | ₩83,884 | ₩84,578 | ₩83,617 | ₩83,844 | -0.05% | 198.7만 |
|---|
| 2026.05.21 | ₩82,169 | ₩83,860 | ₩82,055 | ₩83,577 | +1.71% | 172.4만 |
|---|
| 2026.05.20 | ₩81,094 | ₩82,616 | ₩80,734 | ₩82,589 | +1.84% | 150.5만 |
|---|
| 2026.05.19 | ₩80,320 | ₩81,534 | ₩79,412 | ₩80,627 | +0.38% | 230.6만 |
|---|
| 2026.05.18 | ₩82,149 | ₩82,322 | ₩80,013 | ₩81,054 | -1.33% | 290.7만 |
|---|
| 2026.05.15 | ₩81,187 | ₩82,329 | ₩80,693 | ₩81,481 | +0.36% | 173.7만 |
|---|
| 2026.05.14 | ₩82,642 | ₩83,764 | ₩82,529 | ₩83,337 | +0.84% | 157.2만 |
|---|
| 2026.05.13 | ₩82,542 | ₩83,190 | ₩81,288 | ₩82,909 | +0.44% | 168.5만 |
|---|
| 2026.05.12 | ₩82,589 | ₩82,776 | ₩79,752 | ₩81,454 | -1.37% | 236.2만 |
|---|
| 2026.05.11 | ₩83,497 | ₩84,144 | ₩83,016 | ₩83,897 | +0.48% | 260.9만 |
|---|
| 2026.05.08 | ₩81,061 | ₩83,176 | ₩81,041 | ₩83,176 | +2.61% | 238.2만 |
|---|
| 2026.05.07 | ₩80,667 | ₩81,414 | ₩79,586 | ₩80,079 | -0.73% | 249.2만 |
|---|
| 2026.05.06 | ₩79,719 | ₩80,513 | ₩79,125 | ₩80,493 | +0.97% | 227.6만 |
|---|
| 2026.05.05 | ₩77,316 | ₩78,224 | ₩77,089 | ₩77,997 | +0.88% | 175.2만 |
|---|
| 2026.05.04 | ₩76,502 | ₩77,103 | ₩75,821 | ₩76,235 | -0.35% | 159만 |
|---|
| 2026.05.01 | ₩74,753 | ₩76,068 | ₩74,753 | ₩75,848 | +1.46% | 175.4만 |
|---|
| 2026.04.30 | ₩74,139 | ₩74,693 | ₩73,018 | ₩74,593 | +0.61% | 101.7만 |
|---|
| 2026.04.29 | ₩73,085 | ₩73,539 | ₩72,684 | ₩73,472 | +0.53% | 121.1만 |
|---|
| 2026.04.28 | ₩72,577 | ₩73,191 | ₩72,137 | ₩72,751 | +0.24% | 143.4만 |
|---|
| 2026.04.27 | ₩73,926 | ₩73,999 | ₩73,505 | ₩73,926 | 0.00% | 108.3만 |
|---|
| 2026.04.24 | ₩72,818 | ₩73,632 | ₩72,484 | ₩73,605 | +1.08% | 161.9만 |
|---|
| 2026.04.23 | ₩72,324 | ₩72,477 | ₩70,602 | ₩71,429 | -1.24% | 138.8만 |
|---|
| 2026.04.22 | ₩72,738 | ₩73,392 | ₩72,391 | ₩73,378 | +0.88% | 137.4만 |
|---|
| 2026.04.21 | ₩72,350 | ₩72,818 | ₩71,483 | ₩71,670 | -0.94% | 159만 |
|---|
| 2026.04.20 | ₩72,137 | ₩72,237 | ₩71,269 | ₩71,963 | -0.24% | 205.7만 |
|---|
| 2026.04.17 | ₩72,404 | ₩72,764 | ₩71,977 | ₩72,217 | -0.26% | 130.2만 |
|---|
| 2026.04.16 | ₩71,156 | ₩71,683 | ₩70,462 | ₩71,403 | +0.35% | 101.9만 |
|---|
| 2026.04.15 | ₩69,320 | ₩70,428 | ₩69,320 | ₩70,375 | +1.52% | 116.9만 |
|---|
| 2026.04.14 | ₩68,312 | ₩69,187 | ₩68,292 | ₩69,187 | +1.28% | 167.5만 |
|---|
| 2026.04.13 | ₩65,756 | ₩67,552 | ₩65,676 | ₩67,518 | +2.68% | 208.1만 |
|---|
| 2026.04.10 | ₩66,183 | ₩66,303 | ₩65,669 | ₩65,903 | -0.42% | 117.4만 |
|---|
| 2026.04.09 | ₩65,796 | ₩65,943 | ₩64,929 | ₩65,876 | +0.12% | 181.9만 |
|---|
| 2026.04.08 | ₩67,278 | ₩67,411 | ₩65,763 | ₩66,210 | -1.59% | 161.6만 |
|---|
| 2026.04.07 | ₩63,514 | ₩63,874 | ₩62,459 | ₩63,874 | +0.57% | 199만 |
|---|
| 2026.04.06 | ₩63,500 | ₩64,088 | ₩63,247 | ₩63,741 | +0.38% | 312.7만 |
|---|
| 2026.04.02 | ₩61,331 | ₩63,273 | ₩61,051 | ₩63,100 | +2.88% | 166.2만 |
|---|
| 2026.04.01 | ₩63,073 | ₩63,834 | ₩62,699 | ₩63,193 | +0.19% | 216.5만 |
|---|
| 2026.03.31 | ₩60,510 | ₩62,379 | ₩60,297 | ₩62,299 | +2.96% | 310.7만 |
|---|
| 2026.03.30 | ₩61,077 | ₩61,184 | ₩59,349 | ₩59,776 | -2.13% | 165.8만 |
|---|
| 2026.03.27 | ₩61,618 | ₩61,618 | ₩60,523 | ₩60,697 | -1.49% | 173만 |
|---|
| 2026.03.26 | ₩63,020 | ₩63,420 | ₩61,925 | ₩61,952 | -1.69% | 184.4만 |
|---|
| 2026.03.25 | ₩64,161 | ₩64,595 | ₩63,607 | ₩63,941 | -0.34% | 168.9만 |
|---|
| 2026.03.24 | ₩63,841 | ₩64,074 | ₩63,187 | ₩63,554 | -0.45% | 206.2만 |
|---|
| 2026.03.23 | ₩64,475 | ₩65,476 | ₩64,114 | ₩64,768 | +0.46% | 260.7만 |
|---|
| 2026.03.20 | ₩64,742 | ₩64,742 | ₩62,859 | ₩63,233 | -2.33% | 105.8만 |
|---|
| 2026.03.19 | ₩64,074 | ₩65,503 | ₩63,861 | ₩65,142 | +1.67% | 103.5만 |
|---|
| 2026.03.18 | ₩65,996 | ₩66,384 | ₩65,209 | ₩65,236 | -1.15% | 97.6만 |
|---|
| 2026.03.17 | ₩66,050 | ₩66,637 | ₩65,996 | ₩66,183 | +0.20% | 74.5만 |
|---|
| 2026.03.16 | ₩65,783 | ₩66,364 | ₩65,636 | ₩65,863 | +0.12% | 116.1만 |
|---|
| 2026.03.13 | ₩65,409 | ₩65,956 | ₩64,381 | ₩64,541 | -1.33% | 255.7만 |
|---|
| 2026.03.12 | ₩65,890 | ₩66,170 | ₩64,842 | ₩64,862 | -1.56% | 169.5만 |
|---|
| 2026.03.11 | ₩66,611 | ₩67,238 | ₩66,137 | ₩66,637 | +0.04% | 142.6만 |
|---|
| 2026.03.10 | ₩66,877 | ₩67,351 | ₩66,050 | ₩66,303 | -0.86% | 266.7만 |
|---|
| 2026.03.09 | ₩64,748 | ₩66,744 | ₩64,141 | ₩66,517 | +2.73% | 444.5만 |
|---|
| 2026.03.06 | ₩65,269 | ₩66,303 | ₩65,075 | ₩65,543 | +0.42% | 302.7만 |
|---|
| 2026.03.05 | ₩65,870 | ₩67,091 | ₩65,382 | ₩66,277 | +0.62% | 549.8만 |
|---|
| 2026.03.04 | ₩65,616 | ₩67,164 | ₩65,476 | ₩66,637 | +1.56% | 503만 |
|---|
| 2026.03.03 | ₩64,074 | ₩65,563 | ₩63,233 | ₩65,155 | +1.69% | 433.4만 |
|---|
| 2026.03.02 | ₩65,422 | ₩67,038 | ₩65,289 | ₩66,824 | +2.14% | 284.2만 |
|---|
| 2026.02.27 | ₩66,424 | ₩67,131 | ₩66,157 | ₩67,091 | +1.00% | 111.7만 |
|---|
| 2026.02.26 | ₩67,705 | ₩67,812 | ₩66,504 | ₩67,438 | -0.39% | 261.3만 |
|---|
| 2026.02.25 | ₩66,824 | ₩67,532 | ₩66,757 | ₩67,478 | +0.98% | 139만 |
|---|
| 2026.02.24 | ₩65,209 | ₩66,297 | ₩64,780 | ₩66,063 | +1.31% | 236.5만 |
|---|
| 2026.02.23 | ₩66,077 | ₩66,077 | ₩64,528 | ₩64,782 | -1.96% | 233.5만 |
|---|
| 2026.02.20 | ₩65,436 | ₩66,944 | ₩65,436 | ₩66,584 | +1.75% | 150.2만 |
|---|
| 2026.02.19 | ₩65,689 | ₩66,130 | ₩65,422 | ₩65,956 | +0.41% | 126.2만 |
|---|
| 2026.02.18 | ₩65,516 | ₩66,704 | ₩65,182 | ₩66,143 | +0.96% | 133.8만 |
|---|
| 2026.02.17 | ₩65,249 | ₩65,756 | ₩64,432 | ₩65,369 | +0.18% | 191.9만 |
|---|
| 2026.02.13 | ₩65,422 | ₩66,544 | ₩64,795 | ₩66,010 | +0.90% | 220.5만 |
|---|
| 2026.02.12 | ₩67,545 | ₩67,612 | ₩65,289 | ₩65,689 | -2.75% | 187만 |
|---|
| 2026.02.11 | ₩68,419 | ₩68,473 | ₩66,651 | ₩67,478 | -1.38% | 106.5만 |
|---|
| 2026.02.10 | ₩68,079 | ₩68,533 | ₩67,732 | ₩67,772 | -0.45% | 252.5만 |
|---|
| 2026.02.09 | ₩66,564 | ₩68,172 | ₩66,263 | ₩67,852 | +1.94% | 133만 |
|---|
| 2026.02.06 | ₩65,583 | ₩66,984 | ₩65,422 | ₩66,851 | +1.93% | 134.7만 |
|---|
| 2026.02.05 | ₩65,276 | ₩66,010 | ₩64,448 | ₩64,702 | -0.88% | 215.2만 |
|---|
| 2026.02.04 | ₩67,438 | ₩67,438 | ₩65,176 | ₩65,916 | -2.26% | 246.9만 |
|---|
| 2026.02.03 | ₩70,055 | ₩70,068 | ₩67,191 | ₩68,132 | -2.74% | 172.9만 |
|---|
| 2026.02.02 | ₩69,234 | ₩70,382 | ₩69,107 | ₩69,921 | +0.99% | 217.6만 |
|---|
| 2026.01.30 | ₩70,495 | ₩70,813 | ₩69,087 | ₩69,374 | -1.59% | 118.3만 |
|---|
| 2026.01.29 | ₩71,616 | ₩71,643 | ₩69,347 | ₩70,789 | -1.16% | 193.7만 |
|---|
| 2026.01.28 | ₩71,723 | ₩72,003 | ₩71,289 | ₩71,563 | -0.22% | 147.3만 |
|---|
| 2026.01.27 | ₩70,909 | ₩71,042 | ₩70,508 | ₩70,895 | -0.02% | 97.6만 |
|---|
| 2026.01.26 | ₩70,014 | ₩70,328 | ₩69,828 | ₩69,988 | -0.04% | 106만 |
|---|
| 2026.01.23 | ₩69,747 | ₩70,328 | ₩69,547 | ₩70,095 | +0.50% | 97.4만 |
|---|
| 2026.01.22 | ₩70,121 | ₩70,181 | ₩69,534 | ₩70,014 | -0.15% | 268.2만 |
|---|
| 2026.01.21 | ₩68,626 | ₩69,754 | ₩68,426 | ₩69,280 | +0.95% | 256.1만 |
|---|
| 2026.01.20 | ₩68,373 | ₩69,080 | ₩67,905 | ₩67,999 | -0.55% | 206.1만 |
|---|
| 2026.01.16 | ₩70,348 | ₩70,468 | ₩69,534 | ₩69,868 | -0.68% | 212.8만 |
|---|
| 2026.01.15 | ₩70,629 | ₩70,662 | ₩69,848 | ₩69,894 | -1.04% | 245.9만 |
|---|
| 2026.01.14 | ₩70,095 | ₩70,228 | ₩69,194 | ₩69,788 | -0.44% | 257.4만 |
|---|
| 2026.01.13 | ₩70,702 | ₩71,029 | ₩70,095 | ₩70,268 | -0.61% | 191.3만 |
|---|
| 2026.01.12 | ₩69,694 | ₩71,082 | ₩69,694 | ₩70,949 | +1.80% | 222.2만 |
|---|
| 2026.01.09 | ₩69,734 | ₩70,343 | ₩69,320 | ₩70,188 | +0.65% | 211.7만 |
|---|
| 2026.01.08 | ₩70,095 | ₩70,108 | ₩69,334 | ₩69,601 | -0.70% | 206.1만 |
|---|
| 2026.01.07 | ₩70,255 | ₩70,642 | ₩70,088 | ₩70,188 | -0.10% | 302.7만 |
|---|
| 2026.01.06 | ₩69,694 | ₩70,281 | ₩69,487 | ₩70,281 | +0.84% | 215만 |
|---|
| 2026.01.05 | ₩69,707 | ₩69,854 | ₩69,207 | ₩69,481 | -0.33% | 244.1만 |
|---|
| 2026.01.02 | ₩69,147 | ₩69,481 | ₩68,232 | ₩68,653 | -0.71% | 145.1만 |
|---|
| 2025.12.31 | ₩68,599 | ₩68,606 | ₩67,892 | ₩67,892 | -1.03% | 91.1만 |
|---|
| 2025.12.30 | ₩68,760 | ₩69,000 | ₩68,533 | ₩68,559 | -0.29% | 98.1만 |
|---|
| 2025.12.29 | ₩68,479 | ₩68,840 | ₩68,252 | ₩68,733 | +0.37% | 94.2만 |
|---|
| 2025.12.26 | ₩68,873 | ₩68,933 | ₩68,633 | ₩68,840 | -0.05% | 73.8만 |
|---|
| 2025.12.24 | ₩68,519 | ₩68,700 | ₩68,426 | ₩68,680 | +0.23% | 40.7만 |
|---|
| 2025.12.23 | ₩68,106 | ₩68,486 | ₩67,872 | ₩68,479 | +0.55% | 75.8만 |
|---|
| 2025.12.22 | ₩68,439 | ₩68,479 | ₩68,012 | ₩68,292 | -0.21% | 102.9만 |
|---|
| 2025.12.19 | ₩66,931 | ₩67,873 | ₩66,804 | ₩67,718 | +1.18% | 213.3만 |
|---|
| 2025.12.18 | ₩66,757 | ₩66,998 | ₩66,337 | ₩66,477 | -0.42% | 106.4만 |
|---|
| 2025.12.17 | ₩67,024 | ₩67,144 | ₩65,342 | ₩65,369 | -2.47% | 137.5만 |
|---|
| 2025.12.16 | ₩66,117 | ₩66,777 | ₩66,023 | ₩66,570 | +0.69% | 228.3만 |
|---|
| 2025.12.15 | ₩67,745 | ₩67,852 | ₩66,557 | ₩66,584 | -1.71% | 110.9만 |
|---|
| 2025.12.12 | ₩68,620 | ₩68,813 | ₩67,020 | ₩67,438 | -1.72% | 160.8만 |
|---|
| 2025.12.11 | ₩68,786 | ₩69,075 | ₩68,012 | ₩68,987 | +0.29% | 159.2만 |
|---|
| 2025.12.10 | ₩68,987 | ₩69,754 | ₩68,613 | ₩69,507 | +0.75% | 127.5만 |
|---|
| 2025.12.09 | ₩68,439 | ₩69,033 | ₩68,359 | ₩68,973 | +0.78% | 85.8만 |
|---|
| 2025.12.08 | ₩68,953 | ₩69,222 | ₩68,413 | ₩68,773 | -0.26% | 95.5만 |
|---|
| 2025.12.05 | ₩68,266 | ₩69,115 | ₩68,266 | ₩68,720 | +0.66% | 159.5만 |
|---|
| 2025.12.04 | ₩67,999 | ₩68,062 | ₩67,510 | ₩68,012 | +0.02% | 138.3만 |
|---|
| 2025.12.03 | ₩67,185 | ₩67,892 | ₩66,931 | ₩67,865 | +1.01% | 130.3만 |
|---|
| 2025.12.02 | ₩67,218 | ₩67,745 | ₩66,944 | ₩67,331 | +0.17% | 107.3만 |
|---|
| 2025.12.01 | ₩66,237 | ₩67,198 | ₩66,217 | ₩66,918 | +1.03% | 93.4만 |
|---|
| 2025.11.28 | ₩66,410 | ₩66,938 | ₩66,357 | ₩66,931 | +0.78% | 55만 |
|---|
| 2025.11.26 | ₩66,223 | ₩66,517 | ₩65,823 | ₩66,303 | +0.12% | 118.7만 |
|---|
| 2025.11.25 | ₩65,176 | ₩65,836 | ₩64,274 | ₩65,743 | +0.87% | 122.4만 |
|---|
| 2025.11.24 | ₩64,248 | ₩65,656 | ₩64,141 | ₩65,556 | +2.04% | 159.9만 |
|---|
| 2025.11.21 | ₩63,220 | ₩64,221 | ₩62,045 | ₩63,540 | +0.51% | 466.8만 |
|---|
| 2025.11.20 | ₩66,597 | ₩66,717 | ₩63,100 | ₩63,180 | -5.13% | 349.1만 |
|---|
| 2025.11.19 | ₩64,982 | ₩65,999 | ₩64,555 | ₩65,129 | +0.23% | 237.8만 |
|---|
| 2025.11.18 | ₩65,342 | ₩65,810 | ₩64,435 | ₩65,142 | -0.31% | 411.3만 |
|---|
| 2025.11.17 | ₩66,577 | ₩67,398 | ₩65,596 | ₩66,077 | -0.75% | 274.1만 |
|---|
| 2025.11.14 | ₩65,596 | ₩67,752 | ₩65,422 | ₩66,944 | +2.06% | 334.5만 |
|---|
| 2025.11.13 | ₩68,559 | ₩68,586 | ₩66,651 | ₩67,011 | -2.26% | 244.4만 |
|---|
| 2025.11.12 | ₩69,467 | ₩69,467 | ₩68,546 | ₩68,853 | -0.88% | 131.4만 |
|---|
| 2025.11.11 | ₩69,120 | ₩69,320 | ₩68,513 | ₩68,933 | -0.27% | 207.2만 |
|---|
| 2025.11.10 | ₩69,173 | ₩69,614 | ₩68,786 | ₩69,547 | +0.54% | 196.9만 |
|---|
| 2025.11.07 | ₩67,265 | ₩67,672 | ₩66,097 | ₩67,652 | +0.58% | 358.8만 |
|---|
| 2025.11.06 | ₩69,387 | ₩69,521 | ₩67,812 | ₩68,212 | -1.69% | 277.3만 |
|---|
| 2025.11.05 | ₩68,800 | ₩69,888 | ₩68,640 | ₩69,574 | +1.13% | 217.2만 |
|---|
| 2025.11.04 | ₩69,534 | ₩70,160 | ₩68,773 | ₩68,826 | -1.02% | 237만 |
|---|
| 2025.11.03 | ₩71,696 | ₩71,750 | ₩70,869 | ₩71,496 | -0.28% | 175.5만 |
|---|
| 2025.10.31 | ₩71,136 | ₩71,202 | ₩70,348 | ₩70,855 | -0.39% | 162.5만 |
|---|
| 2025.10.30 | ₩70,629 | ₩71,189 | ₩70,281 | ₩70,348 | -0.40% | 185.9만 |
|---|
| 2025.10.29 | ₩71,576 | ₩71,644 | ₩70,735 | ₩71,376 | -0.28% | 342.9만 |
|---|
| 2025.10.28 | ₩70,649 | ₩71,211 | ₩70,622 | ₩70,962 | +0.44% | 155.2만 |
|---|
| 2025.10.27 | ₩70,255 | ₩70,882 | ₩70,255 | ₩70,869 | +0.87% | 183.8만 |
|---|
| 2025.10.24 | ₩69,093 | ₩69,561 | ₩68,967 | ₩69,334 | +0.35% | 172.6만 |
|---|
| 2025.10.23 | ₩67,111 | ₩68,232 | ₩67,038 | ₩68,186 | +1.60% | 125.8만 |
|---|
| 2025.10.22 | ₩67,945 | ₩68,046 | ₩66,477 | ₩67,278 | -0.98% | 147.7만 |
|---|
| 2025.10.21 | ₩68,239 | ₩68,466 | ₩67,852 | ₩68,106 | -0.20% | 136.6만 |
|---|
| 2025.10.20 | ₩68,039 | ₩68,633 | ₩68,025 | ₩68,466 | +0.63% | 106.4만 |
|---|
| 2025.10.17 | ₩66,944 | ₩67,617 | ₩66,584 | ₩67,411 | +0.70% | 141만 |
|---|
| 2025.10.16 | ₩68,146 | ₩68,386 | ₩67,051 | ₩67,451 | -1.02% | 222.1만 |
|---|
| 2025.10.15 | ₩67,545 | ₩67,932 | ₩66,671 | ₩67,478 | -0.10% | 137.7만 |
|---|
| 2025.10.14 | ₩66,137 | ₩67,171 | ₩65,489 | ₩66,490 | +0.53% | 148.4만 |
|---|
| 2025.10.13 | ₩67,038 | ₩67,398 | ₩66,577 | ₩67,331 | +0.44% | 207.1만 |
|---|
| 2025.10.10 | ₩68,573 | ₩68,704 | ₩65,276 | ₩65,316 | -4.75% | 276.1만 |
|---|