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 | ₩88,635 | ₩89,003 | ₩88,388 | ₩89,003 | +0.41% | 68.2만 |
| 2026.10.08 | ₩88,575 | ₩88,802 | ₩86,958 | ₩87,667 | -1.03% | 99.2만 |
| 2026.10.07 | ₩88,736 | ₩89,217 | ₩88,335 | ₩89,096 | +0.41% | 94만 |
| 2026.10.06 | ₩89,684 | ₩90,085 | ₩89,564 | ₩89,604 | -0.09% | 153만 |
| 2026.10.05 | ₩88,582 | ₩89,511 | ₩88,549 | ₩89,337 | +0.85% | 99.6만 |
| 2026.10.02 | ₩88,682 | ₩89,203 | ₩88,001 | ₩88,508 | -0.20% | 154.5만 |
| 2026.10.01 | ₩88,021 | ₩88,148 | ₩86,938 | ₩87,760 | -0.30% | 121.2만 |
| 2026.09.30 | ₩86,932 | ₩87,573 | ₩86,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,079 |
| +0.17% |
| 121.1만 |
| 2026.09.29 | ₩86,958 | ₩87,259 | ₩86,317 | ₩86,932 | -0.03% | 137.4만 |
|---|
| 2026.09.28 | ₩87,132 | ₩87,159 | ₩85,889 | ₩86,477 | -0.75% | 142.6만 |
|---|
| 2026.09.25 | ₩88,448 | ₩88,689 | ₩87,854 | ₩88,161 | -0.32% | 70.7만 |
|---|
| 2026.09.24 | ₩87,493 | ₩88,375 | ₩87,266 | ₩88,174 | +0.78% | 80.2만 |
|---|
| 2026.09.23 | ₩88,896 | ₩89,030 | ₩87,867 | ₩88,188 | -0.80% | 76.4만 |
|---|
| 2026.09.22 | ₩88,869 | ₩89,330 | ₩88,595 | ₩89,163 | +0.33% | 120.1만 |
|---|
| 2026.09.21 | ₩87,119 | ₩88,742 | ₩87,079 | ₩88,615 | +1.72% | 142.1만 |
|---|
| 2026.09.18 | ₩86,116 | ₩86,250 | ₩85,014 | ₩85,702 | -0.48% | 112.2만 |
|---|
| 2026.09.17 | ₩85,448 | ₩86,151 | ₩85,448 | ₩86,023 | +0.67% | 94.7만 |
|---|
| 2026.09.16 | ₩84,526 | ₩85,141 | ₩83,490 | ₩84,205 | -0.38% | 96.7만 |
|---|
| 2026.09.15 | ₩84,539 | ₩84,914 | ₩84,038 | ₩84,138 | -0.47% | 117.8만 |
|---|
| 2026.09.14 | ₩83,858 | ₩85,421 | ₩83,791 | ₩84,820 | +1.15% | 105.6만 |
|---|
| 2026.09.11 | ₩85,428 | ₩85,729 | ₩85,141 | ₩85,502 | +0.09% | 67.9만 |
|---|
| 2026.09.10 | ₩84,446 | ₩85,020 | ₩84,167 | ₩84,299 | -0.17% | 86.7만 |
|---|
| 2026.09.09 | ₩85,822 | ₩86,290 | ₩85,502 | ₩85,675 | -0.17% | 75.1만 |
|---|
| 2026.09.08 | ₩86,210 | ₩86,477 | ₩85,495 | ₩85,956 | -0.29% | 85.2만 |
|---|
| 2026.09.04 | ₩86,076 | ₩86,156 | ₩85,649 | ₩85,956 | -0.14% | 124.4만 |
|---|
| 2026.09.03 | ₩84,780 | ₩86,136 | ₩84,753 | ₩85,929 | +1.36% | 98만 |
|---|
| 2026.09.02 | ₩84,205 | ₩84,392 | ₩83,898 | ₩84,299 | +0.11% | 61.7만 |
|---|
| 2026.09.01 | ₩84,352 | ₩85,087 | ₩83,905 | ₩84,272 | -0.10% | 75만 |
|---|
| 2026.08.31 | ₩85,729 | ₩86,103 | ₩85,568 | ₩85,929 | +0.23% | 73.1만 |
|---|
| 2026.08.28 | ₩86,029 | ₩86,918 | ₩85,655 | ₩85,822 | -0.24% | 76만 |
|---|
| 2026.08.27 | ₩85,395 | ₩86,263 | ₩85,221 | ₩86,250 | +1.00% | 124만 |
|---|
| 2026.08.26 | ₩84,032 | ₩84,473 | ₩83,720 | ₩84,285 | +0.30% | 111.8만 |
|---|
| 2026.08.25 | ₩83,791 | ₩84,546 | ₩83,711 | ₩84,299 | +0.61% | 391.7만 |
|---|
| 2026.08.24 | ₩83,791 | ₩83,978 | ₩82,802 | ₩83,256 | -0.64% | 80.4만 |
|---|
| 2026.08.21 | ₩84,807 | ₩85,189 | ₩84,072 | ₩84,767 | -0.05% | 89.4만 |
|---|
| 2026.08.20 | ₩83,965 | ₩84,473 | ₩83,778 | ₩84,232 | +0.32% | 59.9만 |
|---|
| 2026.08.19 | ₩84,112 | ₩84,660 | ₩83,290 | ₩84,179 | +0.08% | 86.2만 |
|---|
| 2026.08.18 | ₩84,179 | ₩84,686 | ₩83,430 | ₩83,564 | -0.73% | 239.8만 |
|---|
| 2026.08.17 | ₩86,063 | ₩86,330 | ₩85,448 | ₩85,528 | -0.62% | 75.1만 |
|---|
| 2026.08.14 | ₩86,691 | ₩86,865 | ₩85,608 | ₩85,796 | -1.03% | 83.9만 |
|---|
| 2026.08.13 | ₩85,167 | ₩86,573 | ₩85,167 | ₩86,357 | +1.40% | 97.4만 |
|---|
| 2026.08.12 | ₩85,756 | ₩85,756 | ₩84,820 | ₩85,221 | -0.62% | 80.4만 |
|---|
| 2026.08.11 | ₩85,114 | ₩85,181 | ₩84,152 | ₩84,459 | -0.77% | 57만 |
|---|
| 2026.08.10 | ₩84,486 | ₩85,197 | ₩84,312 | ₩84,873 | +0.46% | 92.2만 |
|---|
| 2026.08.07 | ₩83,865 | ₩84,767 | ₩83,461 | ₩84,660 | +0.95% | 103.1만 |
|---|
| 2026.08.06 | ₩81,840 | ₩83,297 | ₩81,372 | ₩82,789 | +1.16% | 112.4만 |
|---|
| 2026.08.05 | ₩84,326 | ₩84,793 | ₩83,283 | ₩83,337 | -1.17% | 110.4만 |
|---|
| 2026.08.04 | ₩81,927 | ₩84,660 | ₩81,920 | ₩84,366 | +2.98% | 208만 |
|---|
| 2026.08.03 | ₩79,448 | ₩81,085 | ₩78,980 | ₩80,945 | +1.88% | 155.7만 |
|---|
| 2026.07.31 | ₩80,042 | ₩80,624 | ₩77,817 | ₩78,699 | -1.68% | 250만 |
|---|
| 2026.07.30 | ₩76,174 | ₩78,526 | ₩76,160 | ₩78,432 | +2.96% | 204.7만 |
|---|
| 2026.07.29 | ₩76,200 | ₩77,550 | ₩74,730 | ₩74,811 | -1.82% | 608만 |
|---|
| 2026.07.28 | ₩76,187 | ₩77,203 | ₩74,998 | ₩76,494 | +0.40% | 224.2만 |
|---|
| 2026.07.27 | ₩78,846 | ₩79,120 | ₩76,528 | ₩77,911 | -1.19% | 139.8만 |
|---|
| 2026.07.24 | ₩78,846 | ₩79,007 | ₩77,283 | ₩77,483 | -1.73% | 197.5만 |
|---|
| 2026.07.23 | ₩79,769 | ₩80,276 | ₩78,559 | ₩79,287 | -0.60% | 107.6만 |
|---|
| 2026.07.22 | ₩80,357 | ₩81,212 | ₩80,183 | ₩80,370 | +0.02% | 81.9만 |
|---|
| 2026.07.21 | ₩80,490 | ₩81,593 | ₩80,330 | ₩81,519 | +1.28% | 92.7만 |
|---|
| 2026.07.20 | ₩79,501 | ₩80,169 | ₩78,860 | ₩79,034 | -0.59% | 174.9만 |
|---|
| 2026.07.17 | ₩77,042 | ₩79,595 | ₩76,134 | ₩78,446 | +1.82% | 351.8만 |
|---|
| 2026.07.16 | ₩80,383 | ₩80,651 | ₩78,820 | ₩79,261 | -1.40% | 260.7만 |
|---|
| 2026.07.15 | ₩83,323 | ₩83,390 | ₩80,410 | ₩81,680 | -1.97% | 192.5만 |
|---|
| 2026.07.14 | ₩82,662 | ₩83,136 | ₩81,867 | ₩82,802 | +0.17% | 127.5만 |
|---|
| 2026.07.13 | ₩82,936 | ₩83,190 | ₩81,599 | ₩81,920 | -1.22% | 190.1만 |
|---|
| 2026.07.10 | ₩84,940 | ₩84,980 | ₩83,858 | ₩84,780 | -0.19% | 122.4만 |
|---|
| 2026.07.09 | ₩84,419 | ₩85,608 | ₩84,312 | ₩85,301 | +1.04% | 225.8만 |
|---|
| 2026.07.08 | ₩81,920 | ₩83,718 | ₩81,626 | ₩83,617 | +2.07% | 315만 |
|---|
| 2026.07.07 | ₩83,631 | ₩83,818 | ₩82,014 | ₩82,962 | -0.80% | 248.2만 |
|---|
| 2026.07.06 | ₩84,459 | ₩85,969 | ₩84,339 | ₩85,314 | +1.01% | 143.5만 |
|---|
| 2026.07.02 | ₩84,640 | ₩85,741 | ₩81,746 | ₩82,655 | -2.34% | 316.8만 |
|---|
| 2026.07.01 | ₩85,809 | ₩86,437 | ₩85,007 | ₩85,034 | -0.90% | 160.6만 |
|---|
| 2026.06.30 | ₩85,996 | ₩87,887 | ₩85,882 | ₩87,680 | +1.96% | 161.5만 |
|---|
| 2026.06.29 | ₩84,753 | ₩85,909 | ₩82,762 | ₩85,822 | +1.26% | 248.1만 |
|---|
| 2026.06.26 | ₩83,871 | ₩85,742 | ₩83,524 | ₩84,392 | +0.62% | 371.7만 |
|---|
| 2026.06.25 | ₩87,987 | ₩88,014 | ₩84,138 | ₩85,769 | -2.52% | 430.6만 |
|---|
| 2026.06.24 | ₩85,328 | ₩85,756 | ₩83,444 | ₩84,713 | -0.72% | 365.7만 |
|---|
| 2026.06.23 | ₩84,793 | ₩86,531 | ₩84,152 | ₩84,660 | -0.16% | 1236.7만 |
|---|
| 2026.06.22 | ₩90,099 | ₩90,560 | ₩88,903 | ₩89,658 | -0.49% | 184.7만 |
|---|
| 2026.06.18 | ₩88,468 | ₩89,591 | ₩87,707 | ₩89,270 | +0.91% | 176.2만 |
|---|
| 2026.06.17 | ₩87,439 | ₩88,241 | ₩85,882 | ₩85,969 | -1.68% | 260.5만 |
|---|
| 2026.06.16 | ₩88,515 | ₩89,284 | ₩86,303 | ₩86,384 | -2.41% | 205.9만 |
|---|
| 2026.06.15 | ₩88,321 | ₩89,096 | ₩88,094 | ₩88,936 | +0.70% | 235.4만 |
|---|
| 2026.06.12 | ₩84,894 | ₩86,130 | ₩84,045 | ₩85,528 | +0.75% | 338.2만 |
|---|
| 2026.06.11 | ₩82,602 | ₩85,555 | ₩81,746 | ₩85,462 | +3.46% | 427.2만 |
|---|
| 2026.06.10 | ₩83,003 | ₩84,820 | ₩81,832 | ₩82,000 | -1.21% | 326만 |
|---|
| 2026.06.09 | ₩87,359 | ₩87,600 | ₩80,918 | ₩84,406 | -3.38% | 569.7만 |
|---|
| 2026.06.08 | ₩86,243 | ₩87,112 | ₩85,515 | ₩86,116 | -0.15% | 333.3만 |
|---|
| 2026.06.05 | ₩88,388 | ₩88,455 | ₩83,297 | ₩83,550 | -5.47% | 401.6만 |
|---|
| 2026.06.04 | ₩90,032 | ₩91,555 | ₩89,364 | ₩90,967 | +1.04% | 254.3만 |
|---|
| 2026.06.03 | ₩93,827 | ₩93,894 | ₩91,742 | ₩92,424 | -1.50% | 356만 |
|---|
| 2026.06.02 | ₩92,959 | ₩93,787 | ₩92,344 | ₩93,734 | +0.83% | 283.6만 |
|---|
| 2026.06.01 | ₩90,914 | ₩93,319 | ₩90,480 | ₩92,798 | +2.07% | 354.8만 |
|---|
| 2026.05.29 | ₩89,217 | ₩90,105 | ₩88,990 | ₩89,965 | +0.84% | 243.7만 |
|---|
| 2026.05.28 | ₩87,119 | ₩88,903 | ₩86,658 | ₩88,655 | +1.76% | 288.6만 |
|---|
| 2026.05.27 | ₩87,733 | ₩87,733 | ₩86,156 | ₩86,998 | -0.84% | 233.3만 |
|---|
| 2026.05.26 | ₩86,016 | ₩87,279 | ₩85,689 | ₩87,132 | +1.30% | 233.5만 |
|---|
| 2026.05.22 | ₩83,978 | ₩84,673 | ₩83,711 | ₩83,938 | -0.05% | 198.7만 |
|---|
| 2026.05.21 | ₩82,261 | ₩83,954 | ₩82,147 | ₩83,671 | +1.71% | 172.4만 |
|---|
| 2026.05.20 | ₩81,185 | ₩82,709 | ₩80,824 | ₩82,682 | +1.84% | 150.5만 |
|---|
| 2026.05.19 | ₩80,410 | ₩81,626 | ₩79,501 | ₩80,717 | +0.38% | 230.6만 |
|---|
| 2026.05.18 | ₩82,241 | ₩82,415 | ₩80,103 | ₩81,145 | -1.33% | 290.7만 |
|---|
| 2026.05.15 | ₩81,279 | ₩82,421 | ₩80,784 | ₩81,573 | +0.36% | 173.7만 |
|---|
| 2026.05.14 | ₩82,735 | ₩83,858 | ₩82,622 | ₩83,430 | +0.84% | 157.2만 |
|---|
| 2026.05.13 | ₩82,635 | ₩83,283 | ₩81,379 | ₩83,003 | +0.44% | 168.5만 |
|---|
| 2026.05.12 | ₩82,682 | ₩82,869 | ₩79,842 | ₩81,546 | -1.37% | 236.2만 |
|---|
| 2026.05.11 | ₩83,591 | ₩84,239 | ₩83,109 | ₩83,991 | +0.48% | 260.9만 |
|---|
| 2026.05.08 | ₩81,152 | ₩83,270 | ₩81,132 | ₩83,270 | +2.61% | 238.2만 |
|---|
| 2026.05.07 | ₩80,757 | ₩81,506 | ₩79,675 | ₩80,169 | -0.73% | 249.2만 |
|---|
| 2026.05.06 | ₩79,809 | ₩80,604 | ₩79,214 | ₩80,584 | +0.97% | 227.6만 |
|---|
| 2026.05.05 | ₩77,403 | ₩78,312 | ₩77,176 | ₩78,085 | +0.88% | 175.2만 |
|---|
| 2026.05.04 | ₩76,588 | ₩77,189 | ₩75,906 | ₩76,321 | -0.35% | 159만 |
|---|
| 2026.05.01 | ₩74,837 | ₩76,154 | ₩74,837 | ₩75,933 | +1.46% | 175.4만 |
|---|
| 2026.04.30 | ₩74,223 | ₩74,777 | ₩73,100 | ₩74,677 | +0.61% | 101.7만 |
|---|
| 2026.04.29 | ₩73,167 | ₩73,621 | ₩72,766 | ₩73,554 | +0.53% | 121.1만 |
|---|
| 2026.04.28 | ₩72,659 | ₩73,274 | ₩72,218 | ₩72,833 | +0.24% | 143.4만 |
|---|
| 2026.04.27 | ₩74,009 | ₩74,082 | ₩73,588 | ₩74,009 | 0.00% | 108.3만 |
|---|
| 2026.04.24 | ₩72,900 | ₩73,715 | ₩72,565 | ₩73,688 | +1.08% | 161.9만 |
|---|
| 2026.04.23 | ₩72,405 | ₩72,559 | ₩70,681 | ₩71,510 | -1.24% | 138.8만 |
|---|
| 2026.04.22 | ₩72,819 | ₩73,474 | ₩72,472 | ₩73,461 | +0.88% | 137.4만 |
|---|
| 2026.04.21 | ₩72,432 | ₩72,900 | ₩71,563 | ₩71,750 | -0.94% | 159만 |
|---|
| 2026.04.20 | ₩72,218 | ₩72,318 | ₩71,349 | ₩72,044 | -0.24% | 205.7만 |
|---|
| 2026.04.17 | ₩72,485 | ₩72,846 | ₩72,058 | ₩72,298 | -0.26% | 130.2만 |
|---|
| 2026.04.16 | ₩71,236 | ₩71,764 | ₩70,541 | ₩71,483 | +0.35% | 101.9만 |
|---|
| 2026.04.15 | ₩69,398 | ₩70,507 | ₩69,398 | ₩70,454 | +1.52% | 116.9만 |
|---|
| 2026.04.14 | ₩68,389 | ₩69,265 | ₩68,369 | ₩69,265 | +1.28% | 167.5만 |
|---|
| 2026.04.13 | ₩65,830 | ₩67,628 | ₩65,750 | ₩67,594 | +2.68% | 208.1만 |
|---|
| 2026.04.10 | ₩66,258 | ₩66,378 | ₩65,743 | ₩65,977 | -0.42% | 117.4만 |
|---|
| 2026.04.09 | ₩65,870 | ₩66,017 | ₩65,002 | ₩65,950 | +0.12% | 181.9만 |
|---|
| 2026.04.08 | ₩67,354 | ₩67,487 | ₩65,837 | ₩66,284 | -1.59% | 161.6만 |
|---|
| 2026.04.07 | ₩63,585 | ₩63,946 | ₩62,529 | ₩63,946 | +0.57% | 199만 |
|---|
| 2026.04.06 | ₩63,572 | ₩64,160 | ₩63,318 | ₩63,812 | +0.38% | 312.7만 |
|---|
| 2026.04.02 | ₩61,400 | ₩63,344 | ₩61,119 | ₩63,171 | +2.88% | 166.2만 |
|---|
| 2026.04.01 | ₩63,144 | ₩63,906 | ₩62,770 | ₩63,264 | +0.19% | 216.5만 |
|---|
| 2026.03.31 | ₩60,578 | ₩62,449 | ₩60,364 | ₩62,369 | +2.96% | 310.7만 |
|---|
| 2026.03.30 | ₩61,146 | ₩61,253 | ₩59,415 | ₩59,843 | -2.13% | 165.8만 |
|---|
| 2026.03.27 | ₩61,687 | ₩61,687 | ₩60,591 | ₩60,765 | -1.49% | 173만 |
|---|
| 2026.03.26 | ₩63,090 | ₩63,491 | ₩61,995 | ₩62,021 | -1.69% | 184.4만 |
|---|
| 2026.03.25 | ₩64,233 | ₩64,667 | ₩63,679 | ₩64,013 | -0.34% | 168.9만 |
|---|
| 2026.03.24 | ₩63,912 | ₩64,146 | ₩63,258 | ₩63,625 | -0.45% | 206.2만 |
|---|
| 2026.03.23 | ₩64,547 | ₩65,549 | ₩64,186 | ₩64,841 | +0.46% | 260.7만 |
|---|
| 2026.03.20 | ₩64,814 | ₩64,814 | ₩62,930 | ₩63,304 | -2.33% | 105.8만 |
|---|
| 2026.03.19 | ₩64,146 | ₩65,576 | ₩63,932 | ₩65,215 | +1.67% | 103.5만 |
|---|
| 2026.03.18 | ₩66,071 | ₩66,458 | ₩65,282 | ₩65,309 | -1.15% | 97.6만 |
|---|
| 2026.03.17 | ₩66,124 | ₩66,712 | ₩66,071 | ₩66,258 | +0.20% | 74.5만 |
|---|
| 2026.03.16 | ₩65,857 | ₩66,438 | ₩65,710 | ₩65,937 | +0.12% | 116.1만 |
|---|
| 2026.03.13 | ₩65,483 | ₩66,031 | ₩64,454 | ₩64,614 | -1.33% | 255.7만 |
|---|
| 2026.03.12 | ₩65,964 | ₩66,244 | ₩64,915 | ₩64,935 | -1.56% | 169.5만 |
|---|
| 2026.03.11 | ₩66,685 | ₩67,313 | ₩66,211 | ₩66,712 | +0.04% | 142.6만 |
|---|
| 2026.03.10 | ₩66,953 | ₩67,427 | ₩66,124 | ₩66,378 | -0.86% | 266.7만 |
|---|
| 2026.03.09 | ₩64,821 | ₩66,819 | ₩64,213 | ₩66,592 | +2.73% | 444.5만 |
|---|
| 2026.03.06 | ₩65,342 | ₩66,378 | ₩65,149 | ₩65,616 | +0.42% | 302.7만 |
|---|
| 2026.03.05 | ₩65,944 | ₩67,166 | ₩65,456 | ₩66,351 | +0.62% | 549.8만 |
|---|
| 2026.03.04 | ₩65,690 | ₩67,240 | ₩65,549 | ₩66,712 | +1.56% | 503만 |
|---|
| 2026.03.03 | ₩64,146 | ₩65,636 | ₩63,304 | ₩65,229 | +1.69% | 433.4만 |
|---|
| 2026.03.02 | ₩65,496 | ₩67,113 | ₩65,362 | ₩66,899 | +2.14% | 284.2만 |
|---|
| 2026.02.27 | ₩66,498 | ₩67,207 | ₩66,231 | ₩67,166 | +1.00% | 111.7만 |
|---|
| 2026.02.26 | ₩67,781 | ₩67,888 | ₩66,578 | ₩67,514 | -0.39% | 261.3만 |
|---|
| 2026.02.25 | ₩66,899 | ₩67,607 | ₩66,832 | ₩67,554 | +0.98% | 139만 |
|---|
| 2026.02.24 | ₩65,282 | ₩66,371 | ₩64,853 | ₩66,137 | +1.31% | 236.5만 |
|---|
| 2026.02.23 | ₩66,151 | ₩66,151 | ₩64,601 | ₩64,855 | -1.96% | 233.5만 |
|---|
| 2026.02.20 | ₩65,509 | ₩67,019 | ₩65,509 | ₩66,659 | +1.75% | 150.2만 |
|---|
| 2026.02.19 | ₩65,763 | ₩66,204 | ₩65,496 | ₩66,031 | +0.41% | 126.2만 |
|---|
| 2026.02.18 | ₩65,590 | ₩66,779 | ₩65,255 | ₩66,218 | +0.96% | 133.8만 |
|---|
| 2026.02.17 | ₩65,322 | ₩65,830 | ₩64,504 | ₩65,443 | +0.18% | 191.9만 |
|---|
| 2026.02.13 | ₩65,496 | ₩66,619 | ₩64,868 | ₩66,084 | +0.90% | 220.5만 |
|---|
| 2026.02.12 | ₩67,621 | ₩67,688 | ₩65,362 | ₩65,763 | -2.75% | 187만 |
|---|
| 2026.02.11 | ₩68,496 | ₩68,550 | ₩66,725 | ₩67,554 | -1.38% | 106.5만 |
|---|
| 2026.02.10 | ₩68,155 | ₩68,610 | ₩67,808 | ₩67,848 | -0.45% | 252.5만 |
|---|
| 2026.02.09 | ₩66,639 | ₩68,249 | ₩66,338 | ₩67,928 | +1.94% | 133만 |
|---|
| 2026.02.06 | ₩65,656 | ₩67,060 | ₩65,496 | ₩66,926 | +1.93% | 134.7만 |
|---|
| 2026.02.05 | ₩65,349 | ₩66,084 | ₩64,520 | ₩64,774 | -0.88% | 215.2만 |
|---|
| 2026.02.04 | ₩67,514 | ₩67,514 | ₩65,249 | ₩65,990 | -2.26% | 246.9만 |
|---|
| 2026.02.03 | ₩70,133 | ₩70,147 | ₩67,267 | ₩68,209 | -2.74% | 172.9만 |
|---|
| 2026.02.02 | ₩69,311 | ₩70,461 | ₩69,184 | ₩70,000 | +0.99% | 217.6만 |
|---|
| 2026.01.30 | ₩70,574 | ₩70,892 | ₩69,164 | ₩69,452 | -1.59% | 118.3만 |
|---|
| 2026.01.29 | ₩71,697 | ₩71,724 | ₩69,425 | ₩70,868 | -1.16% | 193.7만 |
|---|
| 2026.01.28 | ₩71,804 | ₩72,084 | ₩71,369 | ₩71,643 | -0.22% | 147.3만 |
|---|
| 2026.01.27 | ₩70,989 | ₩71,122 | ₩70,588 | ₩70,975 | -0.02% | 97.6만 |
|---|
| 2026.01.26 | ₩70,093 | ₩70,407 | ₩69,906 | ₩70,066 | -0.04% | 106만 |
|---|
| 2026.01.23 | ₩69,826 | ₩70,407 | ₩69,625 | ₩70,173 | +0.50% | 97.4만 |
|---|
| 2026.01.22 | ₩70,200 | ₩70,260 | ₩69,612 | ₩70,093 | -0.15% | 268.2만 |
|---|
| 2026.01.21 | ₩68,703 | ₩69,833 | ₩68,503 | ₩69,358 | +0.95% | 256.1만 |
|---|
| 2026.01.20 | ₩68,449 | ₩69,158 | ₩67,982 | ₩68,075 | -0.55% | 206.1만 |
|---|
| 2026.01.16 | ₩70,427 | ₩70,548 | ₩69,612 | ₩69,946 | -0.68% | 212.8만 |
|---|
| 2026.01.15 | ₩70,708 | ₩70,741 | ₩69,926 | ₩69,973 | -1.04% | 245.9만 |
|---|
| 2026.01.14 | ₩70,173 | ₩70,307 | ₩69,271 | ₩69,866 | -0.44% | 257.4만 |
|---|
| 2026.01.13 | ₩70,781 | ₩71,109 | ₩70,173 | ₩70,347 | -0.61% | 191.3만 |
|---|
| 2026.01.12 | ₩69,772 | ₩71,162 | ₩69,772 | ₩71,029 | +1.80% | 222.2만 |
|---|
| 2026.01.09 | ₩69,812 | ₩70,422 | ₩69,398 | ₩70,267 | +0.65% | 211.7만 |
|---|
| 2026.01.08 | ₩70,173 | ₩70,187 | ₩69,412 | ₩69,679 | -0.70% | 206.1만 |
|---|
| 2026.01.07 | ₩70,334 | ₩70,721 | ₩70,167 | ₩70,267 | -0.10% | 302.7만 |
|---|
| 2026.01.06 | ₩69,772 | ₩70,360 | ₩69,565 | ₩70,360 | +0.84% | 215만 |
|---|
| 2026.01.05 | ₩69,786 | ₩69,933 | ₩69,285 | ₩69,559 | -0.33% | 244.1만 |
|---|
| 2026.01.02 | ₩69,224 | ₩69,559 | ₩68,309 | ₩68,730 | -0.71% | 145.1만 |
|---|
| 2025.12.31 | ₩68,677 | ₩68,683 | ₩67,968 | ₩67,968 | -1.03% | 91.1만 |
|---|
| 2025.12.30 | ₩68,837 | ₩69,077 | ₩68,610 | ₩68,636 | -0.29% | 98.1만 |
|---|
| 2025.12.29 | ₩68,556 | ₩68,917 | ₩68,329 | ₩68,810 | +0.37% | 94.2만 |
|---|
| 2025.12.26 | ₩68,951 | ₩69,011 | ₩68,710 | ₩68,917 | -0.05% | 73.8만 |
|---|
| 2025.12.24 | ₩68,596 | ₩68,777 | ₩68,503 | ₩68,757 | +0.23% | 40.7만 |
|---|
| 2025.12.23 | ₩68,182 | ₩68,563 | ₩67,948 | ₩68,556 | +0.55% | 75.8만 |
|---|
| 2025.12.22 | ₩68,516 | ₩68,556 | ₩68,089 | ₩68,369 | -0.21% | 102.9만 |
|---|
| 2025.12.19 | ₩67,006 | ₩67,950 | ₩66,879 | ₩67,795 | +1.18% | 213.3만 |
|---|
| 2025.12.18 | ₩66,832 | ₩67,073 | ₩66,411 | ₩66,552 | -0.42% | 106.4만 |
|---|
| 2025.12.17 | ₩67,100 | ₩67,220 | ₩65,416 | ₩65,443 | -2.47% | 137.5만 |
|---|
| 2025.12.16 | ₩66,191 | ₩66,852 | ₩66,097 | ₩66,645 | +0.69% | 228.3만 |
|---|
| 2025.12.15 | ₩67,821 | ₩67,928 | ₩66,632 | ₩66,659 | -1.71% | 110.9만 |
|---|
| 2025.12.12 | ₩68,697 | ₩68,890 | ₩67,096 | ₩67,514 | -1.72% | 160.8만 |
|---|
| 2025.12.11 | ₩68,864 | ₩69,152 | ₩68,089 | ₩69,064 | +0.29% | 159.2만 |
|---|
| 2025.12.10 | ₩69,064 | ₩69,833 | ₩68,690 | ₩69,585 | +0.75% | 127.5만 |
|---|
| 2025.12.09 | ₩68,516 | ₩69,111 | ₩68,436 | ₩69,051 | +0.78% | 85.8만 |
|---|
| 2025.12.08 | ₩69,031 | ₩69,299 | ₩68,489 | ₩68,850 | -0.26% | 95.5만 |
|---|
| 2025.12.05 | ₩68,342 | ₩69,192 | ₩68,342 | ₩68,797 | +0.66% | 159.5만 |
|---|
| 2025.12.04 | ₩68,075 | ₩68,138 | ₩67,586 | ₩68,089 | +0.02% | 138.3만 |
|---|
| 2025.12.03 | ₩67,260 | ₩67,968 | ₩67,006 | ₩67,942 | +1.01% | 130.3만 |
|---|
| 2025.12.02 | ₩67,293 | ₩67,821 | ₩67,019 | ₩67,407 | +0.17% | 107.3만 |
|---|
| 2025.12.01 | ₩66,311 | ₩67,273 | ₩66,291 | ₩66,993 | +1.03% | 93.4만 |
|---|
| 2025.11.28 | ₩66,485 | ₩67,013 | ₩66,431 | ₩67,006 | +0.78% | 55만 |
|---|
| 2025.11.26 | ₩66,298 | ₩66,592 | ₩65,897 | ₩66,378 | +0.12% | 118.7만 |
|---|
| 2025.11.25 | ₩65,249 | ₩65,910 | ₩64,347 | ₩65,817 | +0.87% | 122.4만 |
|---|
| 2025.11.24 | ₩64,320 | ₩65,730 | ₩64,213 | ₩65,630 | +2.04% | 159.9만 |
|---|
| 2025.11.21 | ₩63,291 | ₩64,293 | ₩62,115 | ₩63,612 | +0.51% | 466.8만 |
|---|
| 2025.11.20 | ₩66,672 | ₩66,792 | ₩63,171 | ₩63,251 | -5.13% | 349.1만 |
|---|
| 2025.11.19 | ₩65,055 | ₩66,073 | ₩64,627 | ₩65,202 | +0.23% | 237.8만 |
|---|
| 2025.11.18 | ₩65,416 | ₩65,884 | ₩64,507 | ₩65,215 | -0.31% | 411.3만 |
|---|
| 2025.11.17 | ₩66,652 | ₩67,474 | ₩65,670 | ₩66,151 | -0.75% | 274.1만 |
|---|
| 2025.11.14 | ₩65,670 | ₩67,828 | ₩65,496 | ₩67,019 | +2.06% | 334.5만 |
|---|
| 2025.11.13 | ₩68,636 | ₩68,663 | ₩66,725 | ₩67,086 | -2.26% | 244.4만 |
|---|
| 2025.11.12 | ₩69,545 | ₩69,545 | ₩68,623 | ₩68,930 | -0.88% | 131.4만 |
|---|
| 2025.11.11 | ₩69,198 | ₩69,398 | ₩68,590 | ₩69,011 | -0.27% | 207.2만 |
|---|
| 2025.11.10 | ₩69,251 | ₩69,692 | ₩68,864 | ₩69,625 | +0.54% | 196.9만 |
|---|
| 2025.11.07 | ₩67,340 | ₩67,748 | ₩66,171 | ₩67,728 | +0.58% | 358.8만 |
|---|
| 2025.11.06 | ₩69,465 | ₩69,599 | ₩67,888 | ₩68,289 | -1.69% | 277.3만 |
|---|
| 2025.11.05 | ₩68,877 | ₩69,966 | ₩68,717 | ₩69,652 | +1.13% | 217.2만 |
|---|
| 2025.11.04 | ₩69,612 | ₩70,239 | ₩68,850 | ₩68,904 | -1.02% | 237만 |
|---|
| 2025.11.03 | ₩71,777 | ₩71,830 | ₩70,948 | ₩71,577 | -0.28% | 175.5만 |
|---|
| 2025.10.31 | ₩71,216 | ₩71,283 | ₩70,427 | ₩70,935 | -0.39% | 162.5만 |
|---|
| 2025.10.30 | ₩70,708 | ₩71,269 | ₩70,360 | ₩70,427 | -0.40% | 185.9만 |
|---|
| 2025.10.29 | ₩71,657 | ₩71,725 | ₩70,815 | ₩71,456 | -0.28% | 342.9만 |
|---|
| 2025.10.28 | ₩70,728 | ₩71,291 | ₩70,701 | ₩71,042 | +0.44% | 155.2만 |
|---|
| 2025.10.27 | ₩70,334 | ₩70,962 | ₩70,334 | ₩70,948 | +0.87% | 183.8만 |
|---|
| 2025.10.24 | ₩69,171 | ₩69,639 | ₩69,044 | ₩69,412 | +0.35% | 172.6만 |
|---|
| 2025.10.23 | ₩67,187 | ₩68,309 | ₩67,113 | ₩68,262 | +1.60% | 125.8만 |
|---|
| 2025.10.22 | ₩68,022 | ₩68,122 | ₩66,552 | ₩67,354 | -0.98% | 147.7만 |
|---|
| 2025.10.21 | ₩68,316 | ₩68,543 | ₩67,928 | ₩68,182 | -0.20% | 136.6만 |
|---|
| 2025.10.20 | ₩68,115 | ₩68,710 | ₩68,102 | ₩68,543 | +0.63% | 106.4만 |
|---|
| 2025.10.17 | ₩67,019 | ₩67,693 | ₩66,659 | ₩67,487 | +0.70% | 141만 |
|---|
| 2025.10.16 | ₩68,222 | ₩68,463 | ₩67,126 | ₩67,527 | -1.02% | 222.1만 |
|---|
| 2025.10.15 | ₩67,621 | ₩68,008 | ₩66,745 | ₩67,554 | -0.10% | 137.7만 |
|---|
| 2025.10.14 | ₩66,211 | ₩67,247 | ₩65,563 | ₩66,565 | +0.53% | 148.4만 |
|---|
| 2025.10.13 | ₩67,113 | ₩67,474 | ₩66,652 | ₩67,407 | +0.44% | 207.1만 |
|---|
| 2025.10.10 | ₩68,650 | ₩68,781 | ₩65,349 | ₩65,389 | -4.75% | 276.1만 |
|---|