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 | ₩88,525 | ₩88,892 | ₩88,278 | ₩88,892 | +0.41% | 68.2만 |
| 2026.10.08 | ₩88,465 | ₩88,692 | ₩86,850 | ₩87,558 | -1.03% | 99.2만 |
| 2026.10.07 | ₩88,625 | ₩89,106 | ₩88,225 | ₩88,986 | +0.41% | 94만 |
| 2026.10.06 | ₩89,573 | ₩89,973 | ₩89,453 | ₩89,493 | -0.09% | 153만 |
| 2026.10.05 | ₩88,472 | ₩89,400 | ₩88,439 | ₩89,226 | +0.85% | 99.6만 |
| 2026.10.02 | ₩88,572 | ₩89,093 | ₩87,891 | ₩88,399 | -0.20% | 154.5만 |
| 2026.10.01 | ₩87,911 | ₩88,038 | ₩86,830 | ₩87,651 | -0.30% | 121.2만 |
| 2026.09.30 | ₩86,824 | ₩87,464 | ₩86,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,970 |
| +0.17% |
| 121.1만 |
| 2026.09.29 | ₩86,850 | ₩87,151 | ₩86,210 | ₩86,824 | -0.03% | 137.4만 |
|---|
| 2026.09.28 | ₩87,024 | ₩87,050 | ₩85,782 | ₩86,370 | -0.75% | 142.6만 |
|---|
| 2026.09.25 | ₩88,338 | ₩88,579 | ₩87,744 | ₩88,051 | -0.32% | 70.7만 |
|---|
| 2026.09.24 | ₩87,384 | ₩88,265 | ₩87,157 | ₩88,065 | +0.78% | 80.2만 |
|---|
| 2026.09.23 | ₩88,786 | ₩88,919 | ₩87,758 | ₩88,078 | -0.80% | 76.4만 |
|---|
| 2026.09.22 | ₩88,759 | ₩89,219 | ₩88,485 | ₩89,053 | +0.33% | 120.1만 |
|---|
| 2026.09.21 | ₩87,010 | ₩88,632 | ₩86,970 | ₩88,505 | +1.72% | 142.1만 |
|---|
| 2026.09.18 | ₩86,009 | ₩86,143 | ₩84,908 | ₩85,596 | -0.48% | 112.2만 |
|---|
| 2026.09.17 | ₩85,342 | ₩86,044 | ₩85,342 | ₩85,916 | +0.67% | 94.7만 |
|---|
| 2026.09.16 | ₩84,421 | ₩85,035 | ₩83,387 | ₩84,101 | -0.38% | 96.7만 |
|---|
| 2026.09.15 | ₩84,434 | ₩84,808 | ₩83,934 | ₩84,034 | -0.47% | 117.8만 |
|---|
| 2026.09.14 | ₩83,754 | ₩85,315 | ₩83,687 | ₩84,715 | +1.15% | 105.6만 |
|---|
| 2026.09.11 | ₩85,322 | ₩85,622 | ₩85,035 | ₩85,395 | +0.09% | 67.9만 |
|---|
| 2026.09.10 | ₩84,341 | ₩84,915 | ₩84,062 | ₩84,194 | -0.17% | 86.7만 |
|---|
| 2026.09.09 | ₩85,716 | ₩86,183 | ₩85,395 | ₩85,569 | -0.17% | 75.1만 |
|---|
| 2026.09.08 | ₩86,103 | ₩86,370 | ₩85,389 | ₩85,849 | -0.29% | 85.2만 |
|---|
| 2026.09.04 | ₩85,969 | ₩86,049 | ₩85,542 | ₩85,849 | -0.14% | 124.4만 |
|---|
| 2026.09.03 | ₩84,675 | ₩86,029 | ₩84,648 | ₩85,823 | +1.36% | 98만 |
|---|
| 2026.09.02 | ₩84,101 | ₩84,288 | ₩83,794 | ₩84,194 | +0.11% | 61.7만 |
|---|
| 2026.09.01 | ₩84,248 | ₩84,982 | ₩83,800 | ₩84,167 | -0.10% | 75만 |
|---|
| 2026.08.31 | ₩85,622 | ₩85,996 | ₩85,462 | ₩85,823 | +0.23% | 73.1만 |
|---|
| 2026.08.28 | ₩85,923 | ₩86,810 | ₩85,549 | ₩85,716 | -0.24% | 76만 |
|---|
| 2026.08.27 | ₩85,289 | ₩86,156 | ₩85,115 | ₩86,143 | +1.00% | 124만 |
|---|
| 2026.08.26 | ₩83,927 | ₩84,368 | ₩83,616 | ₩84,181 | +0.30% | 111.8만 |
|---|
| 2026.08.25 | ₩83,687 | ₩84,441 | ₩83,607 | ₩84,194 | +0.61% | 391.7만 |
|---|
| 2026.08.24 | ₩83,687 | ₩83,874 | ₩82,699 | ₩83,153 | -0.64% | 80.4만 |
|---|
| 2026.08.21 | ₩84,701 | ₩85,083 | ₩83,967 | ₩84,661 | -0.05% | 89.4만 |
|---|
| 2026.08.20 | ₩83,860 | ₩84,368 | ₩83,674 | ₩84,127 | +0.32% | 59.9만 |
|---|
| 2026.08.19 | ₩84,007 | ₩84,555 | ₩83,186 | ₩84,074 | +0.08% | 86.2만 |
|---|
| 2026.08.18 | ₩84,074 | ₩84,581 | ₩83,327 | ₩83,460 | -0.73% | 239.8만 |
|---|
| 2026.08.17 | ₩85,956 | ₩86,223 | ₩85,342 | ₩85,422 | -0.62% | 75.1만 |
|---|
| 2026.08.14 | ₩86,583 | ₩86,757 | ₩85,502 | ₩85,689 | -1.03% | 83.9만 |
|---|
| 2026.08.13 | ₩85,062 | ₩86,466 | ₩85,062 | ₩86,250 | +1.40% | 97.4만 |
|---|
| 2026.08.12 | ₩85,649 | ₩85,649 | ₩84,715 | ₩85,115 | -0.62% | 80.4만 |
|---|
| 2026.08.11 | ₩85,008 | ₩85,075 | ₩84,047 | ₩84,354 | -0.77% | 57만 |
|---|
| 2026.08.10 | ₩84,381 | ₩85,091 | ₩84,207 | ₩84,768 | +0.46% | 92.2만 |
|---|
| 2026.08.07 | ₩83,760 | ₩84,661 | ₩83,357 | ₩84,555 | +0.95% | 103.1만 |
|---|
| 2026.08.06 | ₩81,738 | ₩83,193 | ₩81,271 | ₩82,686 | +1.16% | 112.4만 |
|---|
| 2026.08.05 | ₩84,221 | ₩84,688 | ₩83,180 | ₩83,233 | -1.17% | 110.4만 |
|---|
| 2026.08.04 | ₩81,825 | ₩84,555 | ₩81,818 | ₩84,261 | +2.98% | 208만 |
|---|
| 2026.08.03 | ₩79,349 | ₩80,984 | ₩78,882 | ₩80,844 | +1.88% | 155.7만 |
|---|
| 2026.07.31 | ₩79,943 | ₩80,524 | ₩77,721 | ₩78,602 | -1.68% | 250만 |
|---|
| 2026.07.30 | ₩76,079 | ₩78,428 | ₩76,066 | ₩78,335 | +2.96% | 204.7만 |
|---|
| 2026.07.29 | ₩76,106 | ₩77,454 | ₩74,638 | ₩74,718 | -1.82% | 608만 |
|---|
| 2026.07.28 | ₩76,092 | ₩77,107 | ₩74,904 | ₩76,399 | +0.40% | 224.2만 |
|---|
| 2026.07.27 | ₩78,748 | ₩79,022 | ₩76,433 | ₩77,814 | -1.19% | 139.8만 |
|---|
| 2026.07.24 | ₩78,748 | ₩78,909 | ₩77,187 | ₩77,387 | -1.73% | 197.5만 |
|---|
| 2026.07.23 | ₩79,669 | ₩80,177 | ₩78,462 | ₩79,189 | -0.60% | 107.6만 |
|---|
| 2026.07.22 | ₩80,257 | ₩81,111 | ₩80,083 | ₩80,270 | +0.02% | 81.9만 |
|---|
| 2026.07.21 | ₩80,390 | ₩81,491 | ₩80,230 | ₩81,418 | +1.28% | 92.7만 |
|---|
| 2026.07.20 | ₩79,402 | ₩80,070 | ₩78,762 | ₩78,935 | -0.59% | 174.9만 |
|---|
| 2026.07.17 | ₩76,947 | ₩79,496 | ₩76,039 | ₩78,348 | +1.82% | 351.8만 |
|---|
| 2026.07.16 | ₩80,283 | ₩80,550 | ₩78,722 | ₩79,162 | -1.40% | 260.7만 |
|---|
| 2026.07.15 | ₩83,220 | ₩83,287 | ₩80,310 | ₩81,578 | -1.97% | 192.5만 |
|---|
| 2026.07.14 | ₩82,559 | ₩83,033 | ₩81,765 | ₩82,699 | +0.17% | 127.5만 |
|---|
| 2026.07.13 | ₩82,833 | ₩83,086 | ₩81,498 | ₩81,818 | -1.22% | 190.1만 |
|---|
| 2026.07.10 | ₩84,835 | ₩84,875 | ₩83,754 | ₩84,675 | -0.19% | 122.4만 |
|---|
| 2026.07.09 | ₩84,314 | ₩85,502 | ₩84,207 | ₩85,195 | +1.04% | 225.8만 |
|---|
| 2026.07.08 | ₩81,818 | ₩83,614 | ₩81,525 | ₩83,513 | +2.07% | 315만 |
|---|
| 2026.07.07 | ₩83,527 | ₩83,714 | ₩81,912 | ₩82,859 | -0.80% | 248.2만 |
|---|
| 2026.07.06 | ₩84,354 | ₩85,863 | ₩84,234 | ₩85,209 | +1.01% | 143.5만 |
|---|
| 2026.07.02 | ₩84,534 | ₩85,634 | ₩81,645 | ₩82,552 | -2.34% | 316.8만 |
|---|
| 2026.07.01 | ₩85,702 | ₩86,330 | ₩84,902 | ₩84,928 | -0.90% | 160.6만 |
|---|
| 2026.06.30 | ₩85,889 | ₩87,778 | ₩85,776 | ₩87,571 | +1.96% | 161.5만 |
|---|
| 2026.06.29 | ₩84,648 | ₩85,802 | ₩82,659 | ₩85,716 | +1.26% | 248.1만 |
|---|
| 2026.06.26 | ₩83,767 | ₩85,636 | ₩83,420 | ₩84,288 | +0.62% | 371.7만 |
|---|
| 2026.06.25 | ₩87,878 | ₩87,905 | ₩84,034 | ₩85,662 | -2.52% | 430.6만 |
|---|
| 2026.06.24 | ₩85,222 | ₩85,649 | ₩83,340 | ₩84,608 | -0.72% | 365.7만 |
|---|
| 2026.06.23 | ₩84,688 | ₩86,423 | ₩84,047 | ₩84,555 | -0.16% | 1236.7만 |
|---|
| 2026.06.22 | ₩89,987 | ₩90,447 | ₩88,792 | ₩89,546 | -0.49% | 184.7만 |
|---|
| 2026.06.18 | ₩88,358 | ₩89,480 | ₩87,598 | ₩89,159 | +0.91% | 176.2만 |
|---|
| 2026.06.17 | ₩87,331 | ₩88,132 | ₩85,776 | ₩85,863 | -1.68% | 260.5만 |
|---|
| 2026.06.16 | ₩88,405 | ₩89,173 | ₩86,196 | ₩86,276 | -2.41% | 205.9만 |
|---|
| 2026.06.15 | ₩88,212 | ₩88,986 | ₩87,985 | ₩88,826 | +0.70% | 235.4만 |
|---|
| 2026.06.12 | ₩84,788 | ₩86,023 | ₩83,941 | ₩85,422 | +0.75% | 338.2만 |
|---|
| 2026.06.11 | ₩82,499 | ₩85,449 | ₩81,645 | ₩85,355 | +3.46% | 427.2만 |
|---|
| 2026.06.10 | ₩82,899 | ₩84,715 | ₩81,730 | ₩81,898 | -1.21% | 326만 |
|---|
| 2026.06.09 | ₩87,251 | ₩87,491 | ₩80,817 | ₩84,301 | -3.38% | 569.7만 |
|---|
| 2026.06.08 | ₩86,136 | ₩87,004 | ₩85,409 | ₩86,009 | -0.15% | 333.3만 |
|---|
| 2026.06.05 | ₩88,278 | ₩88,345 | ₩83,193 | ₩83,447 | -5.47% | 401.6만 |
|---|
| 2026.06.04 | ₩89,920 | ₩91,442 | ₩89,253 | ₩90,854 | +1.04% | 254.3만 |
|---|
| 2026.06.03 | ₩93,711 | ₩93,777 | ₩91,629 | ₩92,309 | -1.50% | 356만 |
|---|
| 2026.06.02 | ₩92,843 | ₩93,671 | ₩92,229 | ₩93,617 | +0.83% | 283.6만 |
|---|
| 2026.06.01 | ₩90,801 | ₩93,204 | ₩90,367 | ₩92,683 | +2.07% | 354.8만 |
|---|
| 2026.05.29 | ₩89,106 | ₩89,994 | ₩88,879 | ₩89,853 | +0.84% | 243.7만 |
|---|
| 2026.05.28 | ₩87,010 | ₩88,792 | ₩86,550 | ₩88,545 | +1.76% | 288.6만 |
|---|
| 2026.05.27 | ₩87,624 | ₩87,624 | ₩86,049 | ₩86,890 | -0.84% | 233.3만 |
|---|
| 2026.05.26 | ₩85,909 | ₩87,171 | ₩85,582 | ₩87,024 | +1.30% | 233.5만 |
|---|
| 2026.05.22 | ₩83,874 | ₩84,568 | ₩83,607 | ₩83,834 | -0.05% | 198.7만 |
|---|
| 2026.05.21 | ₩82,159 | ₩83,850 | ₩82,045 | ₩83,567 | +1.71% | 172.4만 |
|---|
| 2026.05.20 | ₩81,084 | ₩82,606 | ₩80,724 | ₩82,579 | +1.84% | 150.5만 |
|---|
| 2026.05.19 | ₩80,310 | ₩81,525 | ₩79,402 | ₩80,617 | +0.38% | 230.6만 |
|---|
| 2026.05.18 | ₩82,139 | ₩82,312 | ₩80,003 | ₩81,044 | -1.33% | 290.7만 |
|---|
| 2026.05.15 | ₩81,178 | ₩82,319 | ₩80,684 | ₩81,471 | +0.36% | 173.7만 |
|---|
| 2026.05.14 | ₩82,633 | ₩83,754 | ₩82,519 | ₩83,327 | +0.84% | 157.2만 |
|---|
| 2026.05.13 | ₩82,532 | ₩83,180 | ₩81,278 | ₩82,899 | +0.44% | 168.5만 |
|---|
| 2026.05.12 | ₩82,579 | ₩82,766 | ₩79,743 | ₩81,445 | -1.37% | 236.2만 |
|---|
| 2026.05.11 | ₩83,487 | ₩84,134 | ₩83,006 | ₩83,887 | +0.48% | 260.9만 |
|---|
| 2026.05.08 | ₩81,051 | ₩83,166 | ₩81,031 | ₩83,166 | +2.61% | 238.2만 |
|---|
| 2026.05.07 | ₩80,657 | ₩81,405 | ₩79,576 | ₩80,070 | -0.73% | 249.2만 |
|---|
| 2026.05.06 | ₩79,709 | ₩80,504 | ₩79,116 | ₩80,484 | +0.97% | 227.6만 |
|---|
| 2026.05.05 | ₩77,307 | ₩78,215 | ₩77,080 | ₩77,988 | +0.88% | 175.2만 |
|---|
| 2026.05.04 | ₩76,493 | ₩77,093 | ₩75,812 | ₩76,226 | -0.35% | 159만 |
|---|
| 2026.05.01 | ₩74,744 | ₩76,059 | ₩74,744 | ₩75,839 | +1.46% | 175.4만 |
|---|
| 2026.04.30 | ₩74,130 | ₩74,684 | ₩73,009 | ₩74,584 | +0.61% | 101.7만 |
|---|
| 2026.04.29 | ₩73,076 | ₩73,530 | ₩72,676 | ₩73,463 | +0.53% | 121.1만 |
|---|
| 2026.04.28 | ₩72,569 | ₩73,183 | ₩72,128 | ₩72,742 | +0.24% | 143.4만 |
|---|
| 2026.04.27 | ₩73,917 | ₩73,990 | ₩73,496 | ₩73,917 | 0.00% | 108.3만 |
|---|
| 2026.04.24 | ₩72,809 | ₩73,623 | ₩72,475 | ₩73,596 | +1.08% | 161.9만 |
|---|
| 2026.04.23 | ₩72,315 | ₩72,469 | ₩70,593 | ₩71,421 | -1.24% | 138.8만 |
|---|
| 2026.04.22 | ₩72,729 | ₩73,383 | ₩72,382 | ₩73,370 | +0.88% | 137.4만 |
|---|
| 2026.04.21 | ₩72,342 | ₩72,809 | ₩71,474 | ₩71,661 | -0.94% | 159만 |
|---|
| 2026.04.20 | ₩72,128 | ₩72,228 | ₩71,261 | ₩71,955 | -0.24% | 205.7만 |
|---|
| 2026.04.17 | ₩72,395 | ₩72,756 | ₩71,968 | ₩72,208 | -0.26% | 130.2만 |
|---|
| 2026.04.16 | ₩71,147 | ₩71,674 | ₩70,453 | ₩71,394 | +0.35% | 101.9만 |
|---|
| 2026.04.15 | ₩69,312 | ₩70,420 | ₩69,312 | ₩70,366 | +1.52% | 116.9만 |
|---|
| 2026.04.14 | ₩68,304 | ₩69,179 | ₩68,284 | ₩69,179 | +1.28% | 167.5만 |
|---|
| 2026.04.13 | ₩65,748 | ₩67,544 | ₩65,668 | ₩67,510 | +2.68% | 208.1만 |
|---|
| 2026.04.10 | ₩66,175 | ₩66,296 | ₩65,662 | ₩65,895 | -0.42% | 117.4만 |
|---|
| 2026.04.09 | ₩65,788 | ₩65,935 | ₩64,921 | ₩65,868 | +0.12% | 181.9만 |
|---|
| 2026.04.08 | ₩67,270 | ₩67,403 | ₩65,755 | ₩66,202 | -1.59% | 161.6만 |
|---|
| 2026.04.07 | ₩63,506 | ₩63,866 | ₩62,452 | ₩63,866 | +0.57% | 199만 |
|---|
| 2026.04.06 | ₩63,493 | ₩64,080 | ₩63,239 | ₩63,733 | +0.38% | 312.7만 |
|---|
| 2026.04.02 | ₩61,324 | ₩63,266 | ₩61,043 | ₩63,092 | +2.88% | 166.2만 |
|---|
| 2026.04.01 | ₩63,066 | ₩63,826 | ₩62,692 | ₩63,186 | +0.19% | 216.5만 |
|---|
| 2026.03.31 | ₩60,503 | ₩62,371 | ₩60,289 | ₩62,291 | +2.96% | 310.7만 |
|---|
| 2026.03.30 | ₩61,070 | ₩61,177 | ₩59,342 | ₩59,769 | -2.13% | 165.8만 |
|---|
| 2026.03.27 | ₩61,611 | ₩61,611 | ₩60,516 | ₩60,690 | -1.49% | 173만 |
|---|
| 2026.03.26 | ₩63,012 | ₩63,413 | ₩61,918 | ₩61,944 | -1.69% | 184.4만 |
|---|
| 2026.03.25 | ₩64,153 | ₩64,587 | ₩63,599 | ₩63,933 | -0.34% | 168.9만 |
|---|
| 2026.03.24 | ₩63,833 | ₩64,067 | ₩63,179 | ₩63,546 | -0.45% | 206.2만 |
|---|
| 2026.03.23 | ₩64,467 | ₩65,468 | ₩64,107 | ₩64,761 | +0.46% | 260.7만 |
|---|
| 2026.03.20 | ₩64,734 | ₩64,734 | ₩62,852 | ₩63,226 | -2.33% | 105.8만 |
|---|
| 2026.03.19 | ₩64,067 | ₩65,495 | ₩63,853 | ₩65,134 | +1.67% | 103.5만 |
|---|
| 2026.03.18 | ₩65,989 | ₩66,376 | ₩65,201 | ₩65,228 | -1.15% | 97.6만 |
|---|
| 2026.03.17 | ₩66,042 | ₩66,629 | ₩65,989 | ₩66,175 | +0.20% | 74.5만 |
|---|
| 2026.03.16 | ₩65,775 | ₩66,356 | ₩65,628 | ₩65,855 | +0.12% | 116.1만 |
|---|
| 2026.03.13 | ₩65,401 | ₩65,949 | ₩64,374 | ₩64,534 | -1.33% | 255.7만 |
|---|
| 2026.03.12 | ₩65,882 | ₩66,162 | ₩64,834 | ₩64,854 | -1.56% | 169.5만 |
|---|
| 2026.03.11 | ₩66,603 | ₩67,230 | ₩66,129 | ₩66,629 | +0.04% | 142.6만 |
|---|
| 2026.03.10 | ₩66,869 | ₩67,343 | ₩66,042 | ₩66,296 | -0.86% | 266.7만 |
|---|
| 2026.03.09 | ₩64,741 | ₩66,736 | ₩64,133 | ₩66,509 | +2.73% | 444.5만 |
|---|
| 2026.03.06 | ₩65,261 | ₩66,296 | ₩65,068 | ₩65,535 | +0.42% | 302.7만 |
|---|
| 2026.03.05 | ₩65,862 | ₩67,083 | ₩65,375 | ₩66,269 | +0.62% | 549.8만 |
|---|
| 2026.03.04 | ₩65,608 | ₩67,156 | ₩65,468 | ₩66,629 | +1.56% | 503만 |
|---|
| 2026.03.03 | ₩64,067 | ₩65,555 | ₩63,226 | ₩65,148 | +1.69% | 433.4만 |
|---|
| 2026.03.02 | ₩65,415 | ₩67,030 | ₩65,281 | ₩66,816 | +2.14% | 284.2만 |
|---|
| 2026.02.27 | ₩66,416 | ₩67,123 | ₩66,149 | ₩67,083 | +1.00% | 111.7만 |
|---|
| 2026.02.26 | ₩67,697 | ₩67,804 | ₩66,496 | ₩67,430 | -0.39% | 261.3만 |
|---|
| 2026.02.25 | ₩66,816 | ₩67,523 | ₩66,749 | ₩67,470 | +0.98% | 139만 |
|---|
| 2026.02.24 | ₩65,201 | ₩66,289 | ₩64,773 | ₩66,055 | +1.31% | 236.5만 |
|---|
| 2026.02.23 | ₩66,069 | ₩66,069 | ₩64,520 | ₩64,774 | -1.96% | 233.5만 |
|---|
| 2026.02.20 | ₩65,428 | ₩66,936 | ₩65,428 | ₩66,576 | +1.75% | 150.2만 |
|---|
| 2026.02.19 | ₩65,682 | ₩66,122 | ₩65,415 | ₩65,949 | +0.41% | 126.2만 |
|---|
| 2026.02.18 | ₩65,508 | ₩66,696 | ₩65,174 | ₩66,135 | +0.96% | 133.8만 |
|---|
| 2026.02.17 | ₩65,241 | ₩65,748 | ₩64,424 | ₩65,361 | +0.18% | 191.9만 |
|---|
| 2026.02.13 | ₩65,415 | ₩66,536 | ₩64,787 | ₩66,002 | +0.90% | 220.5만 |
|---|
| 2026.02.12 | ₩67,537 | ₩67,604 | ₩65,281 | ₩65,682 | -2.75% | 187만 |
|---|
| 2026.02.11 | ₩68,411 | ₩68,464 | ₩66,643 | ₩67,470 | -1.38% | 106.5만 |
|---|
| 2026.02.10 | ₩68,071 | ₩68,525 | ₩67,724 | ₩67,764 | -0.45% | 252.5만 |
|---|
| 2026.02.09 | ₩66,556 | ₩68,164 | ₩66,255 | ₩67,844 | +1.94% | 133만 |
|---|
| 2026.02.06 | ₩65,575 | ₩66,976 | ₩65,415 | ₩66,843 | +1.93% | 134.7만 |
|---|
| 2026.02.05 | ₩65,268 | ₩66,002 | ₩64,440 | ₩64,694 | -0.88% | 215.2만 |
|---|
| 2026.02.04 | ₩67,430 | ₩67,430 | ₩65,168 | ₩65,908 | -2.26% | 246.9만 |
|---|
| 2026.02.03 | ₩70,046 | ₩70,059 | ₩67,183 | ₩68,124 | -2.74% | 172.9만 |
|---|
| 2026.02.02 | ₩69,225 | ₩70,373 | ₩69,098 | ₩69,913 | +0.99% | 217.6만 |
|---|
| 2026.01.30 | ₩70,487 | ₩70,804 | ₩69,078 | ₩69,365 | -1.59% | 118.3만 |
|---|
| 2026.01.29 | ₩71,608 | ₩71,634 | ₩69,339 | ₩70,780 | -1.16% | 193.7만 |
|---|
| 2026.01.28 | ₩71,715 | ₩71,995 | ₩71,281 | ₩71,554 | -0.22% | 147.3만 |
|---|
| 2026.01.27 | ₩70,900 | ₩71,034 | ₩70,500 | ₩70,887 | -0.02% | 97.6만 |
|---|
| 2026.01.26 | ₩70,006 | ₩70,320 | ₩69,819 | ₩69,979 | -0.04% | 106만 |
|---|
| 2026.01.23 | ₩69,739 | ₩70,320 | ₩69,539 | ₩70,086 | +0.50% | 97.4만 |
|---|
| 2026.01.22 | ₩70,113 | ₩70,173 | ₩69,526 | ₩70,006 | -0.15% | 268.2만 |
|---|
| 2026.01.21 | ₩68,618 | ₩69,746 | ₩68,418 | ₩69,272 | +0.95% | 256.1만 |
|---|
| 2026.01.20 | ₩68,364 | ₩69,072 | ₩67,897 | ₩67,991 | -0.55% | 206.1만 |
|---|
| 2026.01.16 | ₩70,340 | ₩70,460 | ₩69,526 | ₩69,859 | -0.68% | 212.8만 |
|---|
| 2026.01.15 | ₩70,620 | ₩70,653 | ₩69,839 | ₩69,886 | -1.04% | 245.9만 |
|---|
| 2026.01.14 | ₩70,086 | ₩70,220 | ₩69,185 | ₩69,779 | -0.44% | 257.4만 |
|---|
| 2026.01.13 | ₩70,693 | ₩71,020 | ₩70,086 | ₩70,260 | -0.61% | 191.3만 |
|---|
| 2026.01.12 | ₩69,686 | ₩71,074 | ₩69,686 | ₩70,940 | +1.80% | 222.2만 |
|---|
| 2026.01.09 | ₩69,726 | ₩70,334 | ₩69,312 | ₩70,180 | +0.65% | 211.7만 |
|---|
| 2026.01.08 | ₩70,086 | ₩70,099 | ₩69,325 | ₩69,592 | -0.70% | 206.1만 |
|---|
| 2026.01.07 | ₩70,246 | ₩70,633 | ₩70,079 | ₩70,180 | -0.10% | 302.7만 |
|---|
| 2026.01.06 | ₩69,686 | ₩70,273 | ₩69,479 | ₩70,273 | +0.84% | 215만 |
|---|
| 2026.01.05 | ₩69,699 | ₩69,846 | ₩69,199 | ₩69,472 | -0.33% | 244.1만 |
|---|
| 2026.01.02 | ₩69,138 | ₩69,472 | ₩68,224 | ₩68,645 | -0.71% | 145.1만 |
|---|
| 2025.12.31 | ₩68,591 | ₩68,598 | ₩67,884 | ₩67,884 | -1.03% | 91.1만 |
|---|
| 2025.12.30 | ₩68,751 | ₩68,992 | ₩68,525 | ₩68,551 | -0.29% | 98.1만 |
|---|
| 2025.12.29 | ₩68,471 | ₩68,832 | ₩68,244 | ₩68,725 | +0.37% | 94.2만 |
|---|
| 2025.12.26 | ₩68,865 | ₩68,925 | ₩68,625 | ₩68,832 | -0.05% | 73.8만 |
|---|
| 2025.12.24 | ₩68,511 | ₩68,691 | ₩68,418 | ₩68,671 | +0.23% | 40.7만 |
|---|
| 2025.12.23 | ₩68,097 | ₩68,478 | ₩67,864 | ₩68,471 | +0.55% | 75.8만 |
|---|
| 2025.12.22 | ₩68,431 | ₩68,471 | ₩68,004 | ₩68,284 | -0.21% | 102.9만 |
|---|
| 2025.12.19 | ₩66,923 | ₩67,865 | ₩66,796 | ₩67,710 | +1.18% | 213.3만 |
|---|
| 2025.12.18 | ₩66,749 | ₩66,990 | ₩66,329 | ₩66,469 | -0.42% | 106.4만 |
|---|
| 2025.12.17 | ₩67,016 | ₩67,136 | ₩65,335 | ₩65,361 | -2.47% | 137.5만 |
|---|
| 2025.12.16 | ₩66,109 | ₩66,769 | ₩66,015 | ₩66,562 | +0.69% | 228.3만 |
|---|
| 2025.12.15 | ₩67,737 | ₩67,844 | ₩66,549 | ₩66,576 | -1.71% | 110.9만 |
|---|
| 2025.12.12 | ₩68,611 | ₩68,805 | ₩67,012 | ₩67,430 | -1.72% | 160.8만 |
|---|
| 2025.12.11 | ₩68,778 | ₩69,066 | ₩68,004 | ₩68,978 | +0.29% | 159.2만 |
|---|
| 2025.12.10 | ₩68,978 | ₩69,746 | ₩68,605 | ₩69,499 | +0.75% | 127.5만 |
|---|
| 2025.12.09 | ₩68,431 | ₩69,025 | ₩68,351 | ₩68,965 | +0.78% | 85.8만 |
|---|
| 2025.12.08 | ₩68,945 | ₩69,213 | ₩68,404 | ₩68,765 | -0.26% | 95.5만 |
|---|
| 2025.12.05 | ₩68,258 | ₩69,106 | ₩68,258 | ₩68,711 | +0.66% | 159.5만 |
|---|
| 2025.12.04 | ₩67,991 | ₩68,053 | ₩67,502 | ₩68,004 | +0.02% | 138.3만 |
|---|
| 2025.12.03 | ₩67,176 | ₩67,884 | ₩66,923 | ₩67,857 | +1.01% | 130.3만 |
|---|
| 2025.12.02 | ₩67,210 | ₩67,737 | ₩66,936 | ₩67,323 | +0.17% | 107.3만 |
|---|
| 2025.12.01 | ₩66,229 | ₩67,190 | ₩66,209 | ₩66,910 | +1.03% | 93.4만 |
|---|
| 2025.11.28 | ₩66,402 | ₩66,930 | ₩66,349 | ₩66,923 | +0.78% | 55만 |
|---|
| 2025.11.26 | ₩66,215 | ₩66,509 | ₩65,815 | ₩66,296 | +0.12% | 118.7만 |
|---|
| 2025.11.25 | ₩65,168 | ₩65,828 | ₩64,267 | ₩65,735 | +0.87% | 122.4만 |
|---|
| 2025.11.24 | ₩64,240 | ₩65,648 | ₩64,133 | ₩65,548 | +2.04% | 159.9만 |
|---|
| 2025.11.21 | ₩63,212 | ₩64,213 | ₩62,038 | ₩63,533 | +0.51% | 466.8만 |
|---|
| 2025.11.20 | ₩66,589 | ₩66,709 | ₩63,092 | ₩63,172 | -5.13% | 349.1만 |
|---|
| 2025.11.19 | ₩64,974 | ₩65,991 | ₩64,547 | ₩65,121 | +0.23% | 237.8만 |
|---|
| 2025.11.18 | ₩65,335 | ₩65,802 | ₩64,427 | ₩65,134 | -0.31% | 411.3만 |
|---|
| 2025.11.17 | ₩66,569 | ₩67,390 | ₩65,588 | ₩66,069 | -0.75% | 274.1만 |
|---|
| 2025.11.14 | ₩65,588 | ₩67,744 | ₩65,415 | ₩66,936 | +2.06% | 334.5만 |
|---|
| 2025.11.13 | ₩68,551 | ₩68,578 | ₩66,643 | ₩67,003 | -2.26% | 244.4만 |
|---|
| 2025.11.12 | ₩69,459 | ₩69,459 | ₩68,538 | ₩68,845 | -0.88% | 131.4만 |
|---|
| 2025.11.11 | ₩69,112 | ₩69,312 | ₩68,505 | ₩68,925 | -0.27% | 207.2만 |
|---|
| 2025.11.10 | ₩69,165 | ₩69,606 | ₩68,778 | ₩69,539 | +0.54% | 196.9만 |
|---|
| 2025.11.07 | ₩67,257 | ₩67,664 | ₩66,089 | ₩67,644 | +0.58% | 358.8만 |
|---|
| 2025.11.06 | ₩69,379 | ₩69,512 | ₩67,804 | ₩68,204 | -1.69% | 277.3만 |
|---|
| 2025.11.05 | ₩68,791 | ₩69,879 | ₩68,631 | ₩69,566 | +1.13% | 217.2만 |
|---|
| 2025.11.04 | ₩69,526 | ₩70,152 | ₩68,765 | ₩68,818 | -1.02% | 237만 |
|---|
| 2025.11.03 | ₩71,688 | ₩71,741 | ₩70,860 | ₩71,488 | -0.28% | 175.5만 |
|---|
| 2025.10.31 | ₩71,127 | ₩71,194 | ₩70,340 | ₩70,847 | -0.39% | 162.5만 |
|---|
| 2025.10.30 | ₩70,620 | ₩71,181 | ₩70,273 | ₩70,340 | -0.40% | 185.9만 |
|---|
| 2025.10.29 | ₩71,568 | ₩71,636 | ₩70,727 | ₩71,367 | -0.28% | 342.9만 |
|---|
| 2025.10.28 | ₩70,640 | ₩71,202 | ₩70,613 | ₩70,954 | +0.44% | 155.2만 |
|---|
| 2025.10.27 | ₩70,246 | ₩70,874 | ₩70,246 | ₩70,860 | +0.87% | 183.8만 |
|---|
| 2025.10.24 | ₩69,085 | ₩69,552 | ₩68,958 | ₩69,325 | +0.35% | 172.6만 |
|---|
| 2025.10.23 | ₩67,103 | ₩68,224 | ₩67,030 | ₩68,178 | +1.60% | 125.8만 |
|---|
| 2025.10.22 | ₩67,937 | ₩68,037 | ₩66,469 | ₩67,270 | -0.98% | 147.7만 |
|---|
| 2025.10.21 | ₩68,231 | ₩68,458 | ₩67,844 | ₩68,097 | -0.20% | 136.6만 |
|---|
| 2025.10.20 | ₩68,031 | ₩68,625 | ₩68,017 | ₩68,458 | +0.63% | 106.4만 |
|---|
| 2025.10.17 | ₩66,936 | ₩67,609 | ₩66,576 | ₩67,403 | +0.70% | 141만 |
|---|
| 2025.10.16 | ₩68,137 | ₩68,378 | ₩67,043 | ₩67,443 | -1.02% | 222.1만 |
|---|
| 2025.10.15 | ₩67,537 | ₩67,924 | ₩66,663 | ₩67,470 | -0.10% | 137.7만 |
|---|
| 2025.10.14 | ₩66,129 | ₩67,163 | ₩65,481 | ₩66,482 | +0.53% | 148.4만 |
|---|
| 2025.10.13 | ₩67,030 | ₩67,390 | ₩66,569 | ₩67,323 | +0.44% | 207.1만 |
|---|
| 2025.10.10 | ₩68,565 | ₩68,695 | ₩65,268 | ₩65,308 | -4.75% | 276.1만 |
|---|