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 | ₩88,569 | ₩88,936 | ₩88,322 | ₩88,936 | +0.41% | 68.2만 |
| 2026.10.08 | ₩88,509 | ₩88,736 | ₩86,893 | ₩87,601 | -1.03% | 99.2만 |
| 2026.10.07 | ₩88,669 | ₩89,150 | ₩88,269 | ₩89,030 | +0.41% | 94만 |
| 2026.10.06 | ₩89,617 | ₩90,018 | ₩89,497 | ₩89,537 | -0.09% | 153만 |
| 2026.10.05 | ₩88,516 | ₩89,444 | ₩88,482 | ₩89,270 | +0.85% | 99.6만 |
| 2026.10.02 | ₩88,616 | ₩89,137 | ₩87,935 | ₩88,442 | -0.20% | 154.5만 |
| 2026.10.01 | ₩87,955 | ₩88,082 | ₩86,873 | ₩87,694 | -0.30% | 121.2만 |
| 2026.09.30 | ₩86,866 | ₩87,507 | ₩86,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,013 |
| +0.17% |
| 121.1만 |
| 2026.09.29 | ₩86,893 | ₩87,194 | ₩86,252 | ₩86,866 | -0.03% | 137.4만 |
|---|
| 2026.09.28 | ₩87,067 | ₩87,093 | ₩85,825 | ₩86,412 | -0.75% | 142.6만 |
|---|
| 2026.09.25 | ₩88,382 | ₩88,622 | ₩87,788 | ₩88,095 | -0.32% | 70.7만 |
|---|
| 2026.09.24 | ₩87,427 | ₩88,309 | ₩87,200 | ₩88,108 | +0.78% | 80.2만 |
|---|
| 2026.09.23 | ₩88,829 | ₩88,963 | ₩87,801 | ₩88,122 | -0.80% | 76.4만 |
|---|
| 2026.09.22 | ₩88,803 | ₩89,263 | ₩88,529 | ₩89,097 | +0.33% | 120.1만 |
|---|
| 2026.09.21 | ₩87,053 | ₩88,676 | ₩87,013 | ₩88,549 | +1.72% | 142.1만 |
|---|
| 2026.09.18 | ₩86,052 | ₩86,185 | ₩84,950 | ₩85,638 | -0.48% | 112.2만 |
|---|
| 2026.09.17 | ₩85,384 | ₩86,087 | ₩85,384 | ₩85,958 | +0.67% | 94.7만 |
|---|
| 2026.09.16 | ₩84,463 | ₩85,077 | ₩83,428 | ₩84,142 | -0.38% | 96.7만 |
|---|
| 2026.09.15 | ₩84,476 | ₩84,850 | ₩83,975 | ₩84,076 | -0.47% | 117.8만 |
|---|
| 2026.09.14 | ₩83,795 | ₩85,357 | ₩83,728 | ₩84,757 | +1.15% | 105.6만 |
|---|
| 2026.09.11 | ₩85,364 | ₩85,665 | ₩85,077 | ₩85,438 | +0.09% | 67.9만 |
|---|
| 2026.09.10 | ₩84,383 | ₩84,957 | ₩84,104 | ₩84,236 | -0.17% | 86.7만 |
|---|
| 2026.09.09 | ₩85,758 | ₩86,225 | ₩85,438 | ₩85,611 | -0.17% | 75.1만 |
|---|
| 2026.09.08 | ₩86,145 | ₩86,412 | ₩85,431 | ₩85,892 | -0.29% | 85.2만 |
|---|
| 2026.09.04 | ₩86,012 | ₩86,092 | ₩85,584 | ₩85,892 | -0.14% | 124.4만 |
|---|
| 2026.09.03 | ₩84,717 | ₩86,072 | ₩84,690 | ₩85,865 | +1.36% | 98만 |
|---|
| 2026.09.02 | ₩84,142 | ₩84,329 | ₩83,835 | ₩84,236 | +0.11% | 61.7만 |
|---|
| 2026.09.01 | ₩84,289 | ₩85,024 | ₩83,842 | ₩84,209 | -0.10% | 75만 |
|---|
| 2026.08.31 | ₩85,665 | ₩86,039 | ₩85,504 | ₩85,865 | +0.23% | 73.1만 |
|---|
| 2026.08.28 | ₩85,965 | ₩86,853 | ₩85,591 | ₩85,758 | -0.24% | 76만 |
|---|
| 2026.08.27 | ₩85,331 | ₩86,199 | ₩85,157 | ₩86,185 | +1.00% | 124만 |
|---|
| 2026.08.26 | ₩83,969 | ₩84,409 | ₩83,658 | ₩84,222 | +0.30% | 111.8만 |
|---|
| 2026.08.25 | ₩83,728 | ₩84,483 | ₩83,648 | ₩84,236 | +0.61% | 391.7만 |
|---|
| 2026.08.24 | ₩83,728 | ₩83,915 | ₩82,740 | ₩83,194 | -0.64% | 80.4만 |
|---|
| 2026.08.21 | ₩84,743 | ₩85,125 | ₩84,009 | ₩84,703 | -0.05% | 89.4만 |
|---|
| 2026.08.20 | ₩83,902 | ₩84,409 | ₩83,715 | ₩84,169 | +0.32% | 59.9만 |
|---|
| 2026.08.19 | ₩84,049 | ₩84,596 | ₩83,228 | ₩84,116 | +0.08% | 86.2만 |
|---|
| 2026.08.18 | ₩84,116 | ₩84,623 | ₩83,368 | ₩83,501 | -0.73% | 239.8만 |
|---|
| 2026.08.17 | ₩85,998 | ₩86,266 | ₩85,384 | ₩85,464 | -0.62% | 75.1만 |
|---|
| 2026.08.14 | ₩86,626 | ₩86,800 | ₩85,544 | ₩85,731 | -1.03% | 83.9만 |
|---|
| 2026.08.13 | ₩85,104 | ₩86,509 | ₩85,104 | ₩86,292 | +1.40% | 97.4만 |
|---|
| 2026.08.12 | ₩85,691 | ₩85,691 | ₩84,757 | ₩85,157 | -0.62% | 80.4만 |
|---|
| 2026.08.11 | ₩85,050 | ₩85,117 | ₩84,089 | ₩84,396 | -0.77% | 57만 |
|---|
| 2026.08.10 | ₩84,423 | ₩85,133 | ₩84,249 | ₩84,810 | +0.46% | 92.2만 |
|---|
| 2026.08.07 | ₩83,802 | ₩84,703 | ₩83,398 | ₩84,596 | +0.95% | 103.1만 |
|---|
| 2026.08.06 | ₩81,779 | ₩83,234 | ₩81,311 | ₩82,727 | +1.16% | 112.4만 |
|---|
| 2026.08.05 | ₩84,262 | ₩84,730 | ₩83,221 | ₩83,274 | -1.17% | 110.4만 |
|---|
| 2026.08.04 | ₩81,865 | ₩84,596 | ₩81,859 | ₩84,303 | +2.98% | 208만 |
|---|
| 2026.08.03 | ₩79,388 | ₩81,024 | ₩78,921 | ₩80,884 | +1.88% | 155.7만 |
|---|
| 2026.07.31 | ₩79,983 | ₩80,563 | ₩77,759 | ₩78,641 | -1.68% | 250만 |
|---|
| 2026.07.30 | ₩76,117 | ₩78,467 | ₩76,103 | ₩78,373 | +2.96% | 204.7만 |
|---|
| 2026.07.29 | ₩76,143 | ₩77,492 | ₩74,674 | ₩74,755 | -1.82% | 608만 |
|---|
| 2026.07.28 | ₩76,130 | ₩77,145 | ₩74,942 | ₩76,437 | +0.40% | 224.2만 |
|---|
| 2026.07.27 | ₩78,787 | ₩79,061 | ₩76,471 | ₩77,853 | -1.19% | 139.8만 |
|---|
| 2026.07.24 | ₩78,787 | ₩78,948 | ₩77,225 | ₩77,425 | -1.73% | 197.5만 |
|---|
| 2026.07.23 | ₩79,709 | ₩80,216 | ₩78,500 | ₩79,228 | -0.60% | 107.6만 |
|---|
| 2026.07.22 | ₩80,296 | ₩81,151 | ₩80,123 | ₩80,310 | +0.02% | 81.9만 |
|---|
| 2026.07.21 | ₩80,430 | ₩81,532 | ₩80,270 | ₩81,458 | +1.28% | 92.7만 |
|---|
| 2026.07.20 | ₩79,442 | ₩80,109 | ₩78,801 | ₩78,974 | -0.59% | 174.9만 |
|---|
| 2026.07.17 | ₩76,985 | ₩79,535 | ₩76,077 | ₩78,387 | +1.82% | 351.8만 |
|---|
| 2026.07.16 | ₩80,323 | ₩80,590 | ₩78,761 | ₩79,201 | -1.40% | 260.7만 |
|---|
| 2026.07.15 | ₩83,261 | ₩83,328 | ₩80,350 | ₩81,618 | -1.97% | 192.5만 |
|---|
| 2026.07.14 | ₩82,600 | ₩83,074 | ₩81,805 | ₩82,740 | +0.17% | 127.5만 |
|---|
| 2026.07.13 | ₩82,874 | ₩83,127 | ₩81,538 | ₩81,859 | -1.22% | 190.1만 |
|---|
| 2026.07.10 | ₩84,877 | ₩84,917 | ₩83,795 | ₩84,717 | -0.19% | 122.4만 |
|---|
| 2026.07.09 | ₩84,356 | ₩85,544 | ₩84,249 | ₩85,237 | +1.04% | 225.8만 |
|---|
| 2026.07.08 | ₩81,859 | ₩83,655 | ₩81,565 | ₩83,555 | +2.07% | 315만 |
|---|
| 2026.07.07 | ₩83,568 | ₩83,755 | ₩81,952 | ₩82,900 | -0.80% | 248.2만 |
|---|
| 2026.07.06 | ₩84,396 | ₩85,905 | ₩84,276 | ₩85,251 | +1.01% | 143.5만 |
|---|
| 2026.07.02 | ₩84,576 | ₩85,677 | ₩81,685 | ₩82,593 | -2.34% | 316.8만 |
|---|
| 2026.07.01 | ₩85,745 | ₩86,372 | ₩84,944 | ₩84,970 | -0.90% | 160.6만 |
|---|
| 2026.06.30 | ₩85,932 | ₩87,821 | ₩85,818 | ₩87,614 | +1.96% | 161.5만 |
|---|
| 2026.06.29 | ₩84,690 | ₩85,845 | ₩82,700 | ₩85,758 | +1.26% | 248.1만 |
|---|
| 2026.06.26 | ₩83,808 | ₩85,678 | ₩83,461 | ₩84,329 | +0.62% | 371.7만 |
|---|
| 2026.06.25 | ₩87,921 | ₩87,948 | ₩84,076 | ₩85,705 | -2.52% | 430.6만 |
|---|
| 2026.06.24 | ₩85,264 | ₩85,691 | ₩83,381 | ₩84,650 | -0.72% | 365.7만 |
|---|
| 2026.06.23 | ₩84,730 | ₩86,466 | ₩84,089 | ₩84,596 | -0.16% | 1236.7만 |
|---|
| 2026.06.22 | ₩90,031 | ₩90,492 | ₩88,836 | ₩89,591 | -0.49% | 184.7만 |
|---|
| 2026.06.18 | ₩88,402 | ₩89,524 | ₩87,641 | ₩89,203 | +0.91% | 176.2만 |
|---|
| 2026.06.17 | ₩87,374 | ₩88,175 | ₩85,818 | ₩85,905 | -1.68% | 260.5만 |
|---|
| 2026.06.16 | ₩88,449 | ₩89,217 | ₩86,239 | ₩86,319 | -2.41% | 205.9만 |
|---|
| 2026.06.15 | ₩88,255 | ₩89,030 | ₩88,028 | ₩88,870 | +0.70% | 235.4만 |
|---|
| 2026.06.12 | ₩84,830 | ₩86,065 | ₩83,982 | ₩85,464 | +0.75% | 338.2만 |
|---|
| 2026.06.11 | ₩82,540 | ₩85,491 | ₩81,685 | ₩85,398 | +3.46% | 427.2만 |
|---|
| 2026.06.10 | ₩82,940 | ₩84,757 | ₩81,771 | ₩81,939 | -1.21% | 326만 |
|---|
| 2026.06.09 | ₩87,294 | ₩87,534 | ₩80,857 | ₩84,343 | -3.38% | 569.7만 |
|---|
| 2026.06.08 | ₩86,179 | ₩87,047 | ₩85,451 | ₩86,052 | -0.15% | 333.3만 |
|---|
| 2026.06.05 | ₩88,322 | ₩88,389 | ₩83,234 | ₩83,488 | -5.47% | 401.6만 |
|---|
| 2026.06.04 | ₩89,965 | ₩91,487 | ₩89,297 | ₩90,899 | +1.04% | 254.3만 |
|---|
| 2026.06.03 | ₩93,757 | ₩93,824 | ₩91,674 | ₩92,355 | -1.50% | 356만 |
|---|
| 2026.06.02 | ₩92,889 | ₩93,717 | ₩92,275 | ₩93,664 | +0.83% | 283.6만 |
|---|
| 2026.06.01 | ₩90,846 | ₩93,250 | ₩90,412 | ₩92,729 | +2.07% | 354.8만 |
|---|
| 2026.05.29 | ₩89,150 | ₩90,038 | ₩88,923 | ₩89,898 | +0.84% | 243.7만 |
|---|
| 2026.05.28 | ₩87,053 | ₩88,836 | ₩86,593 | ₩88,589 | +1.76% | 288.6만 |
|---|
| 2026.05.27 | ₩87,668 | ₩87,668 | ₩86,092 | ₩86,933 | -0.84% | 233.3만 |
|---|
| 2026.05.26 | ₩85,952 | ₩87,214 | ₩85,625 | ₩87,067 | +1.30% | 233.5만 |
|---|
| 2026.05.22 | ₩83,915 | ₩84,610 | ₩83,648 | ₩83,875 | -0.05% | 198.7만 |
|---|
| 2026.05.21 | ₩82,199 | ₩83,891 | ₩82,086 | ₩83,608 | +1.71% | 172.4만 |
|---|
| 2026.05.20 | ₩81,124 | ₩82,647 | ₩80,764 | ₩82,620 | +1.84% | 150.5만 |
|---|
| 2026.05.19 | ₩80,350 | ₩81,565 | ₩79,442 | ₩80,657 | +0.38% | 230.6만 |
|---|
| 2026.05.18 | ₩82,179 | ₩82,353 | ₩80,043 | ₩81,084 | -1.33% | 290.7만 |
|---|
| 2026.05.15 | ₩81,218 | ₩82,360 | ₩80,724 | ₩81,512 | +0.36% | 173.7만 |
|---|
| 2026.05.14 | ₩82,673 | ₩83,795 | ₩82,560 | ₩83,368 | +0.84% | 157.2만 |
|---|
| 2026.05.13 | ₩82,573 | ₩83,221 | ₩81,318 | ₩82,940 | +0.44% | 168.5만 |
|---|
| 2026.05.12 | ₩82,620 | ₩82,807 | ₩79,782 | ₩81,485 | -1.37% | 236.2만 |
|---|
| 2026.05.11 | ₩83,528 | ₩84,176 | ₩83,047 | ₩83,929 | +0.48% | 260.9만 |
|---|
| 2026.05.08 | ₩81,091 | ₩83,208 | ₩81,071 | ₩83,208 | +2.61% | 238.2만 |
|---|
| 2026.05.07 | ₩80,697 | ₩81,445 | ₩79,615 | ₩80,109 | -0.73% | 249.2만 |
|---|
| 2026.05.06 | ₩79,749 | ₩80,543 | ₩79,155 | ₩80,523 | +0.97% | 227.6만 |
|---|
| 2026.05.05 | ₩77,345 | ₩78,253 | ₩77,118 | ₩78,026 | +0.88% | 175.2만 |
|---|
| 2026.05.04 | ₩76,531 | ₩77,132 | ₩75,850 | ₩76,264 | -0.35% | 159만 |
|---|
| 2026.05.01 | ₩74,781 | ₩76,097 | ₩74,781 | ₩75,876 | +1.46% | 175.4만 |
|---|
| 2026.04.30 | ₩74,167 | ₩74,721 | ₩73,045 | ₩74,621 | +0.61% | 101.7만 |
|---|
| 2026.04.29 | ₩73,112 | ₩73,566 | ₩72,711 | ₩73,499 | +0.53% | 121.1만 |
|---|
| 2026.04.28 | ₩72,605 | ₩73,219 | ₩72,164 | ₩72,778 | +0.24% | 143.4만 |
|---|
| 2026.04.27 | ₩73,953 | ₩74,027 | ₩73,533 | ₩73,953 | 0.00% | 108.3만 |
|---|
| 2026.04.24 | ₩72,845 | ₩73,660 | ₩72,511 | ₩73,633 | +1.08% | 161.9만 |
|---|
| 2026.04.23 | ₩72,351 | ₩72,504 | ₩70,628 | ₩71,456 | -1.24% | 138.8만 |
|---|
| 2026.04.22 | ₩72,765 | ₩73,419 | ₩72,418 | ₩73,406 | +0.88% | 137.4만 |
|---|
| 2026.04.21 | ₩72,378 | ₩72,845 | ₩71,510 | ₩71,697 | -0.94% | 159만 |
|---|
| 2026.04.20 | ₩72,164 | ₩72,264 | ₩71,296 | ₩71,990 | -0.24% | 205.7만 |
|---|
| 2026.04.17 | ₩72,431 | ₩72,792 | ₩72,004 | ₩72,244 | -0.26% | 130.2만 |
|---|
| 2026.04.16 | ₩71,182 | ₩71,710 | ₩70,488 | ₩71,429 | +0.35% | 101.9만 |
|---|
| 2026.04.15 | ₩69,346 | ₩70,455 | ₩69,346 | ₩70,401 | +1.52% | 116.9만 |
|---|
| 2026.04.14 | ₩68,338 | ₩69,213 | ₩68,318 | ₩69,213 | +1.28% | 167.5만 |
|---|
| 2026.04.13 | ₩65,781 | ₩67,577 | ₩65,701 | ₩67,544 | +2.68% | 208.1만 |
|---|
| 2026.04.10 | ₩66,208 | ₩66,328 | ₩65,694 | ₩65,928 | -0.42% | 117.4만 |
|---|
| 2026.04.09 | ₩65,821 | ₩65,968 | ₩64,953 | ₩65,901 | +0.12% | 181.9만 |
|---|
| 2026.04.08 | ₩67,303 | ₩67,437 | ₩65,787 | ₩66,235 | -1.59% | 161.6만 |
|---|
| 2026.04.07 | ₩63,537 | ₩63,898 | ₩62,482 | ₩63,898 | +0.57% | 199만 |
|---|
| 2026.04.06 | ₩63,524 | ₩64,112 | ₩63,270 | ₩63,764 | +0.38% | 312.7만 |
|---|
| 2026.04.02 | ₩61,354 | ₩63,297 | ₩61,074 | ₩63,123 | +2.88% | 166.2만 |
|---|
| 2026.04.01 | ₩63,097 | ₩63,858 | ₩62,723 | ₩63,217 | +0.19% | 216.5만 |
|---|
| 2026.03.31 | ₩60,533 | ₩62,402 | ₩60,319 | ₩62,322 | +2.96% | 310.7만 |
|---|
| 2026.03.30 | ₩61,100 | ₩61,207 | ₩59,371 | ₩59,798 | -2.13% | 165.8만 |
|---|
| 2026.03.27 | ₩61,641 | ₩61,641 | ₩60,546 | ₩60,720 | -1.49% | 173만 |
|---|
| 2026.03.26 | ₩63,043 | ₩63,444 | ₩61,948 | ₩61,975 | -1.69% | 184.4만 |
|---|
| 2026.03.25 | ₩64,185 | ₩64,619 | ₩63,631 | ₩63,965 | -0.34% | 168.9만 |
|---|
| 2026.03.24 | ₩63,865 | ₩64,098 | ₩63,210 | ₩63,577 | -0.45% | 206.2만 |
|---|
| 2026.03.23 | ₩64,499 | ₩65,500 | ₩64,138 | ₩64,793 | +0.46% | 260.7만 |
|---|
| 2026.03.20 | ₩64,766 | ₩64,766 | ₩62,883 | ₩63,257 | -2.33% | 105.8만 |
|---|
| 2026.03.19 | ₩64,098 | ₩65,527 | ₩63,885 | ₩65,167 | +1.67% | 103.5만 |
|---|
| 2026.03.18 | ₩66,021 | ₩66,408 | ₩65,233 | ₩65,260 | -1.15% | 97.6만 |
|---|
| 2026.03.17 | ₩66,075 | ₩66,662 | ₩66,021 | ₩66,208 | +0.20% | 74.5만 |
|---|
| 2026.03.16 | ₩65,808 | ₩66,388 | ₩65,661 | ₩65,888 | +0.12% | 116.1만 |
|---|
| 2026.03.13 | ₩65,434 | ₩65,981 | ₩64,405 | ₩64,566 | -1.33% | 255.7만 |
|---|
| 2026.03.12 | ₩65,914 | ₩66,195 | ₩64,866 | ₩64,886 | -1.56% | 169.5만 |
|---|
| 2026.03.11 | ₩66,635 | ₩67,263 | ₩66,161 | ₩66,662 | +0.04% | 142.6만 |
|---|
| 2026.03.10 | ₩66,903 | ₩67,377 | ₩66,075 | ₩66,328 | -0.86% | 266.7만 |
|---|
| 2026.03.09 | ₩64,773 | ₩66,769 | ₩64,165 | ₩66,542 | +2.73% | 444.5만 |
|---|
| 2026.03.06 | ₩65,293 | ₩66,328 | ₩65,100 | ₩65,567 | +0.42% | 302.7만 |
|---|
| 2026.03.05 | ₩65,894 | ₩67,116 | ₩65,407 | ₩66,302 | +0.62% | 549.8만 |
|---|
| 2026.03.04 | ₩65,641 | ₩67,190 | ₩65,500 | ₩66,662 | +1.56% | 503만 |
|---|
| 2026.03.03 | ₩64,098 | ₩65,587 | ₩63,257 | ₩65,180 | +1.69% | 433.4만 |
|---|
| 2026.03.02 | ₩65,447 | ₩67,063 | ₩65,313 | ₩66,849 | +2.14% | 284.2만 |
|---|
| 2026.02.27 | ₩66,449 | ₩67,156 | ₩66,181 | ₩67,116 | +1.00% | 111.7만 |
|---|
| 2026.02.26 | ₩67,730 | ₩67,837 | ₩66,529 | ₩67,463 | -0.39% | 261.3만 |
|---|
| 2026.02.25 | ₩66,849 | ₩67,557 | ₩66,782 | ₩67,503 | +0.98% | 139만 |
|---|
| 2026.02.24 | ₩65,233 | ₩66,322 | ₩64,805 | ₩66,088 | +1.31% | 236.5만 |
|---|
| 2026.02.23 | ₩66,101 | ₩66,101 | ₩64,552 | ₩64,806 | -1.96% | 233.5만 |
|---|
| 2026.02.20 | ₩65,460 | ₩66,969 | ₩65,460 | ₩66,609 | +1.75% | 150.2만 |
|---|
| 2026.02.19 | ₩65,714 | ₩66,155 | ₩65,447 | ₩65,981 | +0.41% | 126.2만 |
|---|
| 2026.02.18 | ₩65,540 | ₩66,729 | ₩65,207 | ₩66,168 | +0.96% | 133.8만 |
|---|
| 2026.02.17 | ₩65,273 | ₩65,781 | ₩64,456 | ₩65,394 | +0.18% | 191.9만 |
|---|
| 2026.02.13 | ₩65,447 | ₩66,569 | ₩64,819 | ₩66,035 | +0.90% | 220.5만 |
|---|
| 2026.02.12 | ₩67,570 | ₩67,637 | ₩65,313 | ₩65,714 | -2.75% | 187만 |
|---|
| 2026.02.11 | ₩68,445 | ₩68,498 | ₩66,676 | ₩67,503 | -1.38% | 106.5만 |
|---|
| 2026.02.10 | ₩68,104 | ₩68,558 | ₩67,757 | ₩67,797 | -0.45% | 252.5만 |
|---|
| 2026.02.09 | ₩66,589 | ₩68,198 | ₩66,288 | ₩67,877 | +1.94% | 133만 |
|---|
| 2026.02.06 | ₩65,607 | ₩67,009 | ₩65,447 | ₩66,876 | +1.93% | 134.7만 |
|---|
| 2026.02.05 | ₩65,300 | ₩66,035 | ₩64,472 | ₩64,726 | -0.88% | 215.2만 |
|---|
| 2026.02.04 | ₩67,463 | ₩67,463 | ₩65,200 | ₩65,941 | -2.26% | 246.9만 |
|---|
| 2026.02.03 | ₩70,081 | ₩70,094 | ₩67,216 | ₩68,158 | -2.74% | 172.9만 |
|---|
| 2026.02.02 | ₩69,259 | ₩70,408 | ₩69,133 | ₩69,947 | +0.99% | 217.6만 |
|---|
| 2026.01.30 | ₩70,521 | ₩70,839 | ₩69,113 | ₩69,400 | -1.59% | 118.3만 |
|---|
| 2026.01.29 | ₩71,643 | ₩71,670 | ₩69,373 | ₩70,815 | -1.16% | 193.7만 |
|---|
| 2026.01.28 | ₩71,750 | ₩72,030 | ₩71,316 | ₩71,590 | -0.22% | 147.3만 |
|---|
| 2026.01.27 | ₩70,935 | ₩71,069 | ₩70,535 | ₩70,922 | -0.02% | 97.6만 |
|---|
| 2026.01.26 | ₩70,041 | ₩70,354 | ₩69,854 | ₩70,014 | -0.04% | 106만 |
|---|
| 2026.01.23 | ₩69,774 | ₩70,354 | ₩69,573 | ₩70,121 | +0.50% | 97.4만 |
|---|
| 2026.01.22 | ₩70,148 | ₩70,208 | ₩69,560 | ₩70,041 | -0.15% | 268.2만 |
|---|
| 2026.01.21 | ₩68,652 | ₩69,780 | ₩68,452 | ₩69,306 | +0.95% | 256.1만 |
|---|
| 2026.01.20 | ₩68,398 | ₩69,106 | ₩67,931 | ₩68,024 | -0.55% | 206.1만 |
|---|
| 2026.01.16 | ₩70,375 | ₩70,495 | ₩69,560 | ₩69,894 | -0.68% | 212.8만 |
|---|
| 2026.01.15 | ₩70,655 | ₩70,688 | ₩69,874 | ₩69,920 | -1.04% | 245.9만 |
|---|
| 2026.01.14 | ₩70,121 | ₩70,254 | ₩69,219 | ₩69,814 | -0.44% | 257.4만 |
|---|
| 2026.01.13 | ₩70,728 | ₩71,056 | ₩70,121 | ₩70,294 | -0.61% | 191.3만 |
|---|
| 2026.01.12 | ₩69,720 | ₩71,109 | ₩69,720 | ₩70,975 | +1.80% | 222.2만 |
|---|
| 2026.01.09 | ₩69,760 | ₩70,369 | ₩69,346 | ₩70,214 | +0.65% | 211.7만 |
|---|
| 2026.01.08 | ₩70,121 | ₩70,134 | ₩69,360 | ₩69,627 | -0.70% | 206.1만 |
|---|
| 2026.01.07 | ₩70,281 | ₩70,668 | ₩70,114 | ₩70,214 | -0.10% | 302.7만 |
|---|
| 2026.01.06 | ₩69,720 | ₩70,308 | ₩69,513 | ₩70,308 | +0.84% | 215만 |
|---|
| 2026.01.05 | ₩69,734 | ₩69,880 | ₩69,233 | ₩69,507 | -0.33% | 244.1만 |
|---|
| 2026.01.02 | ₩69,173 | ₩69,507 | ₩68,258 | ₩68,679 | -0.71% | 145.1만 |
|---|
| 2025.12.31 | ₩68,625 | ₩68,632 | ₩67,917 | ₩67,917 | -1.03% | 91.1만 |
|---|
| 2025.12.30 | ₩68,785 | ₩69,026 | ₩68,558 | ₩68,585 | -0.29% | 98.1만 |
|---|
| 2025.12.29 | ₩68,505 | ₩68,866 | ₩68,278 | ₩68,759 | +0.37% | 94.2만 |
|---|
| 2025.12.26 | ₩68,899 | ₩68,959 | ₩68,659 | ₩68,866 | -0.05% | 73.8만 |
|---|
| 2025.12.24 | ₩68,545 | ₩68,725 | ₩68,452 | ₩68,705 | +0.23% | 40.7만 |
|---|
| 2025.12.23 | ₩68,131 | ₩68,512 | ₩67,897 | ₩68,505 | +0.55% | 75.8만 |
|---|
| 2025.12.22 | ₩68,465 | ₩68,505 | ₩68,038 | ₩68,318 | -0.21% | 102.9만 |
|---|
| 2025.12.19 | ₩66,956 | ₩67,899 | ₩66,829 | ₩67,744 | +1.18% | 213.3만 |
|---|
| 2025.12.18 | ₩66,782 | ₩67,023 | ₩66,362 | ₩66,502 | -0.42% | 106.4만 |
|---|
| 2025.12.17 | ₩67,049 | ₩67,170 | ₩65,367 | ₩65,394 | -2.47% | 137.5만 |
|---|
| 2025.12.16 | ₩66,141 | ₩66,802 | ₩66,048 | ₩66,595 | +0.69% | 228.3만 |
|---|
| 2025.12.15 | ₩67,771 | ₩67,877 | ₩66,582 | ₩66,609 | -1.71% | 110.9만 |
|---|
| 2025.12.12 | ₩68,645 | ₩68,839 | ₩67,045 | ₩67,463 | -1.72% | 160.8만 |
|---|
| 2025.12.11 | ₩68,812 | ₩69,101 | ₩68,038 | ₩69,012 | +0.29% | 159.2만 |
|---|
| 2025.12.10 | ₩69,012 | ₩69,780 | ₩68,639 | ₩69,533 | +0.75% | 127.5만 |
|---|
| 2025.12.09 | ₩68,465 | ₩69,059 | ₩68,385 | ₩68,999 | +0.78% | 85.8만 |
|---|
| 2025.12.08 | ₩68,979 | ₩69,247 | ₩68,438 | ₩68,799 | -0.26% | 95.5만 |
|---|
| 2025.12.05 | ₩68,291 | ₩69,141 | ₩68,291 | ₩68,745 | +0.66% | 159.5만 |
|---|
| 2025.12.04 | ₩68,024 | ₩68,087 | ₩67,536 | ₩68,038 | +0.02% | 138.3만 |
|---|
| 2025.12.03 | ₩67,210 | ₩67,917 | ₩66,956 | ₩67,891 | +1.01% | 130.3만 |
|---|
| 2025.12.02 | ₩67,243 | ₩67,771 | ₩66,969 | ₩67,357 | +0.17% | 107.3만 |
|---|
| 2025.12.01 | ₩66,262 | ₩67,223 | ₩66,242 | ₩66,943 | +1.03% | 93.4만 |
|---|
| 2025.11.28 | ₩66,435 | ₩66,963 | ₩66,382 | ₩66,956 | +0.78% | 55만 |
|---|
| 2025.11.26 | ₩66,248 | ₩66,542 | ₩65,848 | ₩66,328 | +0.12% | 118.7만 |
|---|
| 2025.11.25 | ₩65,200 | ₩65,861 | ₩64,299 | ₩65,767 | +0.87% | 122.4만 |
|---|
| 2025.11.24 | ₩64,272 | ₩65,681 | ₩64,165 | ₩65,581 | +2.04% | 159.9만 |
|---|
| 2025.11.21 | ₩63,244 | ₩64,245 | ₩62,068 | ₩63,564 | +0.51% | 466.8만 |
|---|
| 2025.11.20 | ₩66,622 | ₩66,742 | ₩63,123 | ₩63,204 | -5.13% | 349.1만 |
|---|
| 2025.11.19 | ₩65,006 | ₩66,024 | ₩64,579 | ₩65,153 | +0.23% | 237.8만 |
|---|
| 2025.11.18 | ₩65,367 | ₩65,834 | ₩64,459 | ₩65,167 | -0.31% | 411.3만 |
|---|
| 2025.11.17 | ₩66,602 | ₩67,423 | ₩65,621 | ₩66,101 | -0.75% | 274.1만 |
|---|
| 2025.11.14 | ₩65,621 | ₩67,777 | ₩65,447 | ₩66,969 | +2.06% | 334.5만 |
|---|
| 2025.11.13 | ₩68,585 | ₩68,612 | ₩66,676 | ₩67,036 | -2.26% | 244.4만 |
|---|
| 2025.11.12 | ₩69,493 | ₩69,493 | ₩68,572 | ₩68,879 | -0.88% | 131.4만 |
|---|
| 2025.11.11 | ₩69,146 | ₩69,346 | ₩68,538 | ₩68,959 | -0.27% | 207.2만 |
|---|
| 2025.11.10 | ₩69,199 | ₩69,640 | ₩68,812 | ₩69,573 | +0.54% | 196.9만 |
|---|
| 2025.11.07 | ₩67,290 | ₩67,697 | ₩66,121 | ₩67,677 | +0.58% | 358.8만 |
|---|
| 2025.11.06 | ₩69,413 | ₩69,547 | ₩67,837 | ₩68,238 | -1.69% | 277.3만 |
|---|
| 2025.11.05 | ₩68,825 | ₩69,914 | ₩68,665 | ₩69,600 | +1.13% | 217.2만 |
|---|
| 2025.11.04 | ₩69,560 | ₩70,186 | ₩68,799 | ₩68,852 | -1.02% | 237만 |
|---|
| 2025.11.03 | ₩71,723 | ₩71,777 | ₩70,895 | ₩71,523 | -0.28% | 175.5만 |
|---|
| 2025.10.31 | ₩71,162 | ₩71,229 | ₩70,375 | ₩70,882 | -0.39% | 162.5만 |
|---|
| 2025.10.30 | ₩70,655 | ₩71,216 | ₩70,308 | ₩70,375 | -0.40% | 185.9만 |
|---|
| 2025.10.29 | ₩71,603 | ₩71,671 | ₩70,762 | ₩71,403 | -0.28% | 342.9만 |
|---|
| 2025.10.28 | ₩70,675 | ₩71,237 | ₩70,648 | ₩70,989 | +0.44% | 155.2만 |
|---|
| 2025.10.27 | ₩70,281 | ₩70,909 | ₩70,281 | ₩70,895 | +0.87% | 183.8만 |
|---|
| 2025.10.24 | ₩69,119 | ₩69,587 | ₩68,992 | ₩69,360 | +0.35% | 172.6만 |
|---|
| 2025.10.23 | ₩67,136 | ₩68,258 | ₩67,063 | ₩68,211 | +1.60% | 125.8만 |
|---|
| 2025.10.22 | ₩67,971 | ₩68,071 | ₩66,502 | ₩67,303 | -0.98% | 147.7만 |
|---|
| 2025.10.21 | ₩68,265 | ₩68,492 | ₩67,877 | ₩68,131 | -0.20% | 136.6만 |
|---|
| 2025.10.20 | ₩68,064 | ₩68,659 | ₩68,051 | ₩68,492 | +0.63% | 106.4만 |
|---|
| 2025.10.17 | ₩66,969 | ₩67,642 | ₩66,609 | ₩67,437 | +0.70% | 141만 |
|---|
| 2025.10.16 | ₩68,171 | ₩68,412 | ₩67,076 | ₩67,477 | -1.02% | 222.1만 |
|---|
| 2025.10.15 | ₩67,570 | ₩67,957 | ₩66,696 | ₩67,503 | -0.10% | 137.7만 |
|---|
| 2025.10.14 | ₩66,161 | ₩67,196 | ₩65,514 | ₩66,515 | +0.53% | 148.4만 |
|---|
| 2025.10.13 | ₩67,063 | ₩67,423 | ₩66,602 | ₩67,357 | +0.44% | 207.1만 |
|---|
| 2025.10.10 | ₩68,598 | ₩68,729 | ₩65,300 | ₩65,340 | -4.75% | 276.1만 |
|---|