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 | ₩88,596 | ₩88,963 | ₩88,348 | ₩88,963 | +0.41% | 68.2만 |
| 2026.10.08 | ₩88,535 | ₩88,763 | ₩86,919 | ₩87,627 | -1.03% | 99.2만 |
| 2026.10.07 | ₩88,696 | ₩89,177 | ₩88,295 | ₩89,056 | +0.41% | 94만 |
| 2026.10.06 | ₩89,644 | ₩90,045 | ₩89,524 | ₩89,564 | -0.09% | 153만 |
| 2026.10.05 | ₩88,542 | ₩89,471 | ₩88,509 | ₩89,297 | +0.85% | 99.6만 |
| 2026.10.02 | ₩88,642 | ₩89,163 | ₩87,961 | ₩88,469 | -0.20% | 154.5만 |
| 2026.10.01 | ₩87,981 | ₩88,108 | ₩86,899 | ₩87,721 | -0.30% | 121.2만 |
| 2026.09.30 | ₩86,892 | ₩87,534 | ₩86,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,039 |
| +0.17% |
| 121.1만 |
| 2026.09.29 | ₩86,919 | ₩87,220 | ₩86,278 | ₩86,892 | -0.03% | 137.4만 |
|---|
| 2026.09.28 | ₩87,093 | ₩87,120 | ₩85,851 | ₩86,438 | -0.75% | 142.6만 |
|---|
| 2026.09.25 | ₩88,409 | ₩88,649 | ₩87,814 | ₩88,121 | -0.32% | 70.7만 |
|---|
| 2026.09.24 | ₩87,454 | ₩88,335 | ₩87,226 | ₩88,135 | +0.78% | 80.2만 |
|---|
| 2026.09.23 | ₩88,856 | ₩88,990 | ₩87,828 | ₩88,148 | -0.80% | 76.4만 |
|---|
| 2026.09.22 | ₩88,829 | ₩89,290 | ₩88,556 | ₩89,123 | +0.33% | 120.1만 |
|---|
| 2026.09.21 | ₩87,080 | ₩88,702 | ₩87,039 | ₩88,576 | +1.72% | 142.1만 |
|---|
| 2026.09.18 | ₩86,078 | ₩86,211 | ₩84,976 | ₩85,664 | -0.48% | 112.2만 |
|---|
| 2026.09.17 | ₩85,410 | ₩86,112 | ₩85,410 | ₩85,984 | +0.67% | 94.7만 |
|---|
| 2026.09.16 | ₩84,488 | ₩85,103 | ₩83,453 | ₩84,167 | -0.38% | 96.7만 |
|---|
| 2026.09.15 | ₩84,501 | ₩84,875 | ₩84,001 | ₩84,101 | -0.47% | 117.8만 |
|---|
| 2026.09.14 | ₩83,820 | ₩85,383 | ₩83,753 | ₩84,782 | +1.15% | 105.6만 |
|---|
| 2026.09.11 | ₩85,390 | ₩85,690 | ₩85,103 | ₩85,463 | +0.09% | 67.9만 |
|---|
| 2026.09.10 | ₩84,408 | ₩84,982 | ₩84,129 | ₩84,261 | -0.17% | 86.7만 |
|---|
| 2026.09.09 | ₩85,784 | ₩86,251 | ₩85,463 | ₩85,637 | -0.17% | 75.1만 |
|---|
| 2026.09.08 | ₩86,171 | ₩86,438 | ₩85,457 | ₩85,917 | -0.29% | 85.2만 |
|---|
| 2026.09.04 | ₩86,038 | ₩86,118 | ₩85,610 | ₩85,917 | -0.14% | 124.4만 |
|---|
| 2026.09.03 | ₩84,742 | ₩86,098 | ₩84,715 | ₩85,891 | +1.36% | 98만 |
|---|
| 2026.09.02 | ₩84,167 | ₩84,355 | ₩83,860 | ₩84,261 | +0.11% | 61.7만 |
|---|
| 2026.09.01 | ₩84,314 | ₩85,049 | ₩83,867 | ₩84,234 | -0.10% | 75만 |
|---|
| 2026.08.31 | ₩85,690 | ₩86,064 | ₩85,530 | ₩85,891 | +0.23% | 73.1만 |
|---|
| 2026.08.28 | ₩85,991 | ₩86,879 | ₩85,617 | ₩85,784 | -0.24% | 76만 |
|---|
| 2026.08.27 | ₩85,356 | ₩86,225 | ₩85,183 | ₩86,211 | +1.00% | 124만 |
|---|
| 2026.08.26 | ₩83,994 | ₩84,435 | ₩83,683 | ₩84,248 | +0.30% | 111.8만 |
|---|
| 2026.08.25 | ₩83,753 | ₩84,508 | ₩83,673 | ₩84,261 | +0.61% | 391.7만 |
|---|
| 2026.08.24 | ₩83,753 | ₩83,940 | ₩82,765 | ₩83,219 | -0.64% | 80.4만 |
|---|
| 2026.08.21 | ₩84,769 | ₩85,151 | ₩84,034 | ₩84,729 | -0.05% | 89.4만 |
|---|
| 2026.08.20 | ₩83,927 | ₩84,435 | ₩83,740 | ₩84,194 | +0.32% | 59.9만 |
|---|
| 2026.08.19 | ₩84,074 | ₩84,622 | ₩83,252 | ₩84,141 | +0.08% | 86.2만 |
|---|
| 2026.08.18 | ₩84,141 | ₩84,648 | ₩83,393 | ₩83,526 | -0.73% | 239.8만 |
|---|
| 2026.08.17 | ₩86,024 | ₩86,291 | ₩85,410 | ₩85,490 | -0.62% | 75.1만 |
|---|
| 2026.08.14 | ₩86,652 | ₩86,826 | ₩85,570 | ₩85,757 | -1.03% | 83.9만 |
|---|
| 2026.08.13 | ₩85,129 | ₩86,534 | ₩85,129 | ₩86,318 | +1.40% | 97.4만 |
|---|
| 2026.08.12 | ₩85,717 | ₩85,717 | ₩84,782 | ₩85,183 | -0.62% | 80.4만 |
|---|
| 2026.08.11 | ₩85,076 | ₩85,143 | ₩84,114 | ₩84,421 | -0.77% | 57만 |
|---|
| 2026.08.10 | ₩84,448 | ₩85,159 | ₩84,274 | ₩84,835 | +0.46% | 92.2만 |
|---|
| 2026.08.07 | ₩83,827 | ₩84,729 | ₩83,423 | ₩84,622 | +0.95% | 103.1만 |
|---|
| 2026.08.06 | ₩81,803 | ₩83,259 | ₩81,336 | ₩82,752 | +1.16% | 112.4만 |
|---|
| 2026.08.05 | ₩84,288 | ₩84,755 | ₩83,246 | ₩83,299 | -1.17% | 110.4만 |
|---|
| 2026.08.04 | ₩81,890 | ₩84,622 | ₩81,883 | ₩84,328 | +2.98% | 208만 |
|---|
| 2026.08.03 | ₩79,412 | ₩81,048 | ₩78,945 | ₩80,908 | +1.88% | 155.7만 |
|---|
| 2026.07.31 | ₩80,007 | ₩80,588 | ₩77,782 | ₩78,664 | -1.68% | 250만 |
|---|
| 2026.07.30 | ₩76,139 | ₩78,490 | ₩76,126 | ₩78,397 | +2.96% | 204.7만 |
|---|
| 2026.07.29 | ₩76,166 | ₩77,515 | ₩74,697 | ₩74,777 | -1.82% | 608만 |
|---|
| 2026.07.28 | ₩76,153 | ₩77,168 | ₩74,964 | ₩76,460 | +0.40% | 224.2만 |
|---|
| 2026.07.27 | ₩78,811 | ₩79,085 | ₩76,493 | ₩77,876 | -1.19% | 139.8만 |
|---|
| 2026.07.24 | ₩78,811 | ₩78,971 | ₩77,248 | ₩77,449 | -1.73% | 197.5만 |
|---|
| 2026.07.23 | ₩79,733 | ₩80,240 | ₩78,524 | ₩79,252 | -0.60% | 107.6만 |
|---|
| 2026.07.22 | ₩80,320 | ₩81,175 | ₩80,147 | ₩80,334 | +0.02% | 81.9만 |
|---|
| 2026.07.21 | ₩80,454 | ₩81,556 | ₩80,294 | ₩81,483 | +1.28% | 92.7만 |
|---|
| 2026.07.20 | ₩79,466 | ₩80,133 | ₩78,824 | ₩78,998 | -0.59% | 174.9만 |
|---|
| 2026.07.17 | ₩77,008 | ₩79,559 | ₩76,099 | ₩78,410 | +1.82% | 351.8만 |
|---|
| 2026.07.16 | ₩80,347 | ₩80,614 | ₩78,784 | ₩79,225 | -1.40% | 260.7만 |
|---|
| 2026.07.15 | ₩83,286 | ₩83,353 | ₩80,374 | ₩81,643 | -1.97% | 192.5만 |
|---|
| 2026.07.14 | ₩82,625 | ₩83,099 | ₩81,830 | ₩82,765 | +0.17% | 127.5만 |
|---|
| 2026.07.13 | ₩82,899 | ₩83,152 | ₩81,563 | ₩81,883 | -1.22% | 190.1만 |
|---|
| 2026.07.10 | ₩84,902 | ₩84,942 | ₩83,820 | ₩84,742 | -0.19% | 122.4만 |
|---|
| 2026.07.09 | ₩84,381 | ₩85,570 | ₩84,274 | ₩85,263 | +1.04% | 225.8만 |
|---|
| 2026.07.08 | ₩81,883 | ₩83,680 | ₩81,589 | ₩83,580 | +2.07% | 315만 |
|---|
| 2026.07.07 | ₩83,593 | ₩83,780 | ₩81,977 | ₩82,925 | -0.80% | 248.2만 |
|---|
| 2026.07.06 | ₩84,421 | ₩85,931 | ₩84,301 | ₩85,276 | +1.01% | 143.5만 |
|---|
| 2026.07.02 | ₩84,602 | ₩85,702 | ₩81,710 | ₩82,618 | -2.34% | 316.8만 |
|---|
| 2026.07.01 | ₩85,770 | ₩86,398 | ₩84,969 | ₩84,996 | -0.90% | 160.6만 |
|---|
| 2026.06.30 | ₩85,957 | ₩87,848 | ₩85,844 | ₩87,641 | +1.96% | 161.5만 |
|---|
| 2026.06.29 | ₩84,715 | ₩85,871 | ₩82,725 | ₩85,784 | +1.26% | 248.1만 |
|---|
| 2026.06.26 | ₩83,834 | ₩85,704 | ₩83,486 | ₩84,355 | +0.62% | 371.7만 |
|---|
| 2026.06.25 | ₩87,948 | ₩87,974 | ₩84,101 | ₩85,730 | -2.52% | 430.6만 |
|---|
| 2026.06.24 | ₩85,290 | ₩85,717 | ₩83,406 | ₩84,675 | -0.72% | 365.7만 |
|---|
| 2026.06.23 | ₩84,755 | ₩86,492 | ₩84,114 | ₩84,622 | -0.16% | 1236.7만 |
|---|
| 2026.06.22 | ₩90,058 | ₩90,519 | ₩88,863 | ₩89,617 | -0.49% | 184.7만 |
|---|
| 2026.06.18 | ₩88,429 | ₩89,551 | ₩87,667 | ₩89,230 | +0.91% | 176.2만 |
|---|
| 2026.06.17 | ₩87,400 | ₩88,202 | ₩85,844 | ₩85,931 | -1.68% | 260.5만 |
|---|
| 2026.06.16 | ₩88,475 | ₩89,243 | ₩86,265 | ₩86,345 | -2.41% | 205.9만 |
|---|
| 2026.06.15 | ₩88,282 | ₩89,056 | ₩88,055 | ₩88,896 | +0.70% | 235.4만 |
|---|
| 2026.06.12 | ₩84,855 | ₩86,091 | ₩84,007 | ₩85,490 | +0.75% | 338.2만 |
|---|
| 2026.06.11 | ₩82,565 | ₩85,517 | ₩81,710 | ₩85,423 | +3.46% | 427.2만 |
|---|
| 2026.06.10 | ₩82,965 | ₩84,782 | ₩81,795 | ₩81,963 | -1.21% | 326만 |
|---|
| 2026.06.09 | ₩87,320 | ₩87,560 | ₩80,881 | ₩84,368 | -3.38% | 569.7만 |
|---|
| 2026.06.08 | ₩86,205 | ₩87,073 | ₩85,477 | ₩86,078 | -0.15% | 333.3만 |
|---|
| 2026.06.05 | ₩88,348 | ₩88,415 | ₩83,259 | ₩83,513 | -5.47% | 401.6만 |
|---|
| 2026.06.04 | ₩89,992 | ₩91,514 | ₩89,324 | ₩90,927 | +1.04% | 254.3만 |
|---|
| 2026.06.03 | ₩93,785 | ₩93,852 | ₩91,701 | ₩92,383 | -1.50% | 356만 |
|---|
| 2026.06.02 | ₩92,917 | ₩93,745 | ₩92,302 | ₩93,692 | +0.83% | 283.6만 |
|---|
| 2026.06.01 | ₩90,873 | ₩93,278 | ₩90,439 | ₩92,757 | +2.07% | 354.8만 |
|---|
| 2026.05.29 | ₩89,177 | ₩90,065 | ₩88,950 | ₩89,925 | +0.84% | 243.7만 |
|---|
| 2026.05.28 | ₩87,080 | ₩88,863 | ₩86,619 | ₩88,616 | +1.76% | 288.6만 |
|---|
| 2026.05.27 | ₩87,694 | ₩87,694 | ₩86,118 | ₩86,959 | -0.84% | 233.3만 |
|---|
| 2026.05.26 | ₩85,977 | ₩87,240 | ₩85,650 | ₩87,093 | +1.30% | 233.5만 |
|---|
| 2026.05.22 | ₩83,940 | ₩84,635 | ₩83,673 | ₩83,900 | -0.05% | 198.7만 |
|---|
| 2026.05.21 | ₩82,224 | ₩83,916 | ₩82,110 | ₩83,633 | +1.71% | 172.4만 |
|---|
| 2026.05.20 | ₩81,149 | ₩82,671 | ₩80,788 | ₩82,645 | +1.84% | 150.5만 |
|---|
| 2026.05.19 | ₩80,374 | ₩81,589 | ₩79,466 | ₩80,681 | +0.38% | 230.6만 |
|---|
| 2026.05.18 | ₩82,204 | ₩82,378 | ₩80,067 | ₩81,109 | -1.33% | 290.7만 |
|---|
| 2026.05.15 | ₩81,242 | ₩82,384 | ₩80,748 | ₩81,536 | +0.36% | 173.7만 |
|---|
| 2026.05.14 | ₩82,698 | ₩83,820 | ₩82,585 | ₩83,393 | +0.84% | 157.2만 |
|---|
| 2026.05.13 | ₩82,598 | ₩83,246 | ₩81,342 | ₩82,965 | +0.44% | 168.5만 |
|---|
| 2026.05.12 | ₩82,645 | ₩82,832 | ₩79,806 | ₩81,509 | -1.37% | 236.2만 |
|---|
| 2026.05.11 | ₩83,553 | ₩84,201 | ₩83,072 | ₩83,954 | +0.48% | 260.9만 |
|---|
| 2026.05.08 | ₩81,115 | ₩83,232 | ₩81,095 | ₩83,232 | +2.61% | 238.2만 |
|---|
| 2026.05.07 | ₩80,721 | ₩81,469 | ₩79,639 | ₩80,133 | -0.73% | 249.2만 |
|---|
| 2026.05.06 | ₩79,773 | ₩80,568 | ₩79,178 | ₩80,548 | +0.97% | 227.6만 |
|---|
| 2026.05.05 | ₩77,368 | ₩78,277 | ₩77,141 | ₩78,050 | +0.88% | 175.2만 |
|---|
| 2026.05.04 | ₩76,554 | ₩77,155 | ₩75,872 | ₩76,286 | -0.35% | 159만 |
|---|
| 2026.05.01 | ₩74,804 | ₩76,119 | ₩74,804 | ₩75,899 | +1.46% | 175.4만 |
|---|
| 2026.04.30 | ₩74,189 | ₩74,744 | ₩73,067 | ₩74,643 | +0.61% | 101.7만 |
|---|
| 2026.04.29 | ₩73,134 | ₩73,588 | ₩72,733 | ₩73,521 | +0.53% | 121.1만 |
|---|
| 2026.04.28 | ₩72,626 | ₩73,241 | ₩72,186 | ₩72,800 | +0.24% | 143.4만 |
|---|
| 2026.04.27 | ₩73,975 | ₩74,049 | ₩73,555 | ₩73,975 | 0.00% | 108.3만 |
|---|
| 2026.04.24 | ₩72,867 | ₩73,682 | ₩72,533 | ₩73,655 | +1.08% | 161.9만 |
|---|
| 2026.04.23 | ₩72,373 | ₩72,526 | ₩70,649 | ₩71,478 | -1.24% | 138.8만 |
|---|
| 2026.04.22 | ₩72,787 | ₩73,441 | ₩72,439 | ₩73,428 | +0.88% | 137.4만 |
|---|
| 2026.04.21 | ₩72,399 | ₩72,867 | ₩71,531 | ₩71,718 | -0.94% | 159만 |
|---|
| 2026.04.20 | ₩72,186 | ₩72,286 | ₩71,317 | ₩72,012 | -0.24% | 205.7만 |
|---|
| 2026.04.17 | ₩72,453 | ₩72,813 | ₩72,025 | ₩72,266 | -0.26% | 130.2만 |
|---|
| 2026.04.16 | ₩71,204 | ₩71,731 | ₩70,509 | ₩71,451 | +0.35% | 101.9만 |
|---|
| 2026.04.15 | ₩69,367 | ₩70,476 | ₩69,367 | ₩70,422 | +1.52% | 116.9만 |
|---|
| 2026.04.14 | ₩68,359 | ₩69,233 | ₩68,339 | ₩69,233 | +1.28% | 167.5만 |
|---|
| 2026.04.13 | ₩65,801 | ₩67,597 | ₩65,720 | ₩67,564 | +2.68% | 208.1만 |
|---|
| 2026.04.10 | ₩66,228 | ₩66,348 | ₩65,714 | ₩65,947 | -0.42% | 117.4만 |
|---|
| 2026.04.09 | ₩65,841 | ₩65,988 | ₩64,972 | ₩65,921 | +0.12% | 181.9만 |
|---|
| 2026.04.08 | ₩67,323 | ₩67,457 | ₩65,807 | ₩66,255 | -1.59% | 161.6만 |
|---|
| 2026.04.07 | ₩63,556 | ₩63,917 | ₩62,501 | ₩63,917 | +0.57% | 199만 |
|---|
| 2026.04.06 | ₩63,543 | ₩64,131 | ₩63,289 | ₩63,783 | +0.38% | 312.7만 |
|---|
| 2026.04.02 | ₩61,372 | ₩63,316 | ₩61,092 | ₩63,142 | +2.88% | 166.2만 |
|---|
| 2026.04.01 | ₩63,116 | ₩63,877 | ₩62,742 | ₩63,236 | +0.19% | 216.5만 |
|---|
| 2026.03.31 | ₩60,551 | ₩62,421 | ₩60,337 | ₩62,341 | +2.96% | 310.7만 |
|---|
| 2026.03.30 | ₩61,119 | ₩61,225 | ₩59,389 | ₩59,816 | -2.13% | 165.8만 |
|---|
| 2026.03.27 | ₩61,660 | ₩61,660 | ₩60,564 | ₩60,738 | -1.49% | 173만 |
|---|
| 2026.03.26 | ₩63,062 | ₩63,463 | ₩61,967 | ₩61,994 | -1.69% | 184.4만 |
|---|
| 2026.03.25 | ₩64,204 | ₩64,638 | ₩63,650 | ₩63,984 | -0.34% | 168.9만 |
|---|
| 2026.03.24 | ₩63,884 | ₩64,117 | ₩63,229 | ₩63,596 | -0.45% | 206.2만 |
|---|
| 2026.03.23 | ₩64,518 | ₩65,520 | ₩64,158 | ₩64,812 | +0.46% | 260.7만 |
|---|
| 2026.03.20 | ₩64,785 | ₩64,785 | ₩62,902 | ₩63,276 | -2.33% | 105.8만 |
|---|
| 2026.03.19 | ₩64,117 | ₩65,547 | ₩63,904 | ₩65,186 | +1.67% | 103.5만 |
|---|
| 2026.03.18 | ₩66,041 | ₩66,428 | ₩65,253 | ₩65,280 | -1.15% | 97.6만 |
|---|
| 2026.03.17 | ₩66,094 | ₩66,682 | ₩66,041 | ₩66,228 | +0.20% | 74.5만 |
|---|
| 2026.03.16 | ₩65,827 | ₩66,408 | ₩65,680 | ₩65,907 | +0.12% | 116.1만 |
|---|
| 2026.03.13 | ₩65,453 | ₩66,001 | ₩64,425 | ₩64,585 | -1.33% | 255.7만 |
|---|
| 2026.03.12 | ₩65,934 | ₩66,215 | ₩64,886 | ₩64,906 | -1.56% | 169.5만 |
|---|
| 2026.03.11 | ₩66,655 | ₩67,283 | ₩66,181 | ₩66,682 | +0.04% | 142.6만 |
|---|
| 2026.03.10 | ₩66,923 | ₩67,397 | ₩66,094 | ₩66,348 | -0.86% | 266.7만 |
|---|
| 2026.03.09 | ₩64,792 | ₩66,789 | ₩64,184 | ₩66,562 | +2.73% | 444.5만 |
|---|
| 2026.03.06 | ₩65,313 | ₩66,348 | ₩65,119 | ₩65,587 | +0.42% | 302.7만 |
|---|
| 2026.03.05 | ₩65,914 | ₩67,136 | ₩65,427 | ₩66,321 | +0.62% | 549.8만 |
|---|
| 2026.03.04 | ₩65,660 | ₩67,210 | ₩65,520 | ₩66,682 | +1.56% | 503만 |
|---|
| 2026.03.03 | ₩64,117 | ₩65,607 | ₩63,276 | ₩65,199 | +1.69% | 433.4만 |
|---|
| 2026.03.02 | ₩65,467 | ₩67,083 | ₩65,333 | ₩66,869 | +2.14% | 284.2만 |
|---|
| 2026.02.27 | ₩66,468 | ₩67,176 | ₩66,201 | ₩67,136 | +1.00% | 111.7만 |
|---|
| 2026.02.26 | ₩67,751 | ₩67,858 | ₩66,549 | ₩67,484 | -0.39% | 261.3만 |
|---|
| 2026.02.25 | ₩66,869 | ₩67,577 | ₩66,802 | ₩67,524 | +0.98% | 139만 |
|---|
| 2026.02.24 | ₩65,253 | ₩66,342 | ₩64,824 | ₩66,108 | +1.31% | 236.5만 |
|---|
| 2026.02.23 | ₩66,121 | ₩66,121 | ₩64,572 | ₩64,825 | -1.96% | 233.5만 |
|---|
| 2026.02.20 | ₩65,480 | ₩66,989 | ₩65,480 | ₩66,629 | +1.75% | 150.2만 |
|---|
| 2026.02.19 | ₩65,734 | ₩66,175 | ₩65,467 | ₩66,001 | +0.41% | 126.2만 |
|---|
| 2026.02.18 | ₩65,560 | ₩66,749 | ₩65,226 | ₩66,188 | +0.96% | 133.8만 |
|---|
| 2026.02.17 | ₩65,293 | ₩65,801 | ₩64,475 | ₩65,413 | +0.18% | 191.9만 |
|---|
| 2026.02.13 | ₩65,467 | ₩66,589 | ₩64,839 | ₩66,054 | +0.90% | 220.5만 |
|---|
| 2026.02.12 | ₩67,590 | ₩67,657 | ₩65,333 | ₩65,734 | -2.75% | 187만 |
|---|
| 2026.02.11 | ₩68,465 | ₩68,519 | ₩66,695 | ₩67,524 | -1.38% | 106.5만 |
|---|
| 2026.02.10 | ₩68,125 | ₩68,579 | ₩67,777 | ₩67,818 | -0.45% | 252.5만 |
|---|
| 2026.02.09 | ₩66,609 | ₩68,218 | ₩66,308 | ₩67,898 | +1.94% | 133만 |
|---|
| 2026.02.06 | ₩65,627 | ₩67,029 | ₩65,467 | ₩66,896 | +1.93% | 134.7만 |
|---|
| 2026.02.05 | ₩65,320 | ₩66,054 | ₩64,491 | ₩64,745 | -0.88% | 215.2만 |
|---|
| 2026.02.04 | ₩67,484 | ₩67,484 | ₩65,219 | ₩65,961 | -2.26% | 246.9만 |
|---|
| 2026.02.03 | ₩70,102 | ₩70,115 | ₩67,236 | ₩68,178 | -2.74% | 172.9만 |
|---|
| 2026.02.02 | ₩69,280 | ₩70,429 | ₩69,153 | ₩69,968 | +0.99% | 217.6만 |
|---|
| 2026.01.30 | ₩70,543 | ₩70,860 | ₩69,133 | ₩69,420 | -1.59% | 118.3만 |
|---|
| 2026.01.29 | ₩71,665 | ₩71,691 | ₩69,394 | ₩70,836 | -1.16% | 193.7만 |
|---|
| 2026.01.28 | ₩71,771 | ₩72,052 | ₩71,337 | ₩71,611 | -0.22% | 147.3만 |
|---|
| 2026.01.27 | ₩70,957 | ₩71,090 | ₩70,556 | ₩70,943 | -0.02% | 97.6만 |
|---|
| 2026.01.26 | ₩70,062 | ₩70,376 | ₩69,875 | ₩70,035 | -0.04% | 106만 |
|---|
| 2026.01.23 | ₩69,795 | ₩70,376 | ₩69,594 | ₩70,142 | +0.50% | 97.4만 |
|---|
| 2026.01.22 | ₩70,169 | ₩70,229 | ₩69,581 | ₩70,062 | -0.15% | 268.2만 |
|---|
| 2026.01.21 | ₩68,672 | ₩69,801 | ₩68,472 | ₩69,327 | +0.95% | 256.1만 |
|---|
| 2026.01.20 | ₩68,419 | ₩69,127 | ₩67,951 | ₩68,045 | -0.55% | 206.1만 |
|---|
| 2026.01.16 | ₩70,396 | ₩70,516 | ₩69,581 | ₩69,915 | -0.68% | 212.8만 |
|---|
| 2026.01.15 | ₩70,676 | ₩70,710 | ₩69,895 | ₩69,941 | -1.04% | 245.9만 |
|---|
| 2026.01.14 | ₩70,142 | ₩70,275 | ₩69,240 | ₩69,835 | -0.44% | 257.4만 |
|---|
| 2026.01.13 | ₩70,750 | ₩71,077 | ₩70,142 | ₩70,315 | -0.61% | 191.3만 |
|---|
| 2026.01.12 | ₩69,741 | ₩71,130 | ₩69,741 | ₩70,997 | +1.80% | 222.2만 |
|---|
| 2026.01.09 | ₩69,781 | ₩70,390 | ₩69,367 | ₩70,235 | +0.65% | 211.7만 |
|---|
| 2026.01.08 | ₩70,142 | ₩70,155 | ₩69,380 | ₩69,648 | -0.70% | 206.1만 |
|---|
| 2026.01.07 | ₩70,302 | ₩70,689 | ₩70,135 | ₩70,235 | -0.10% | 302.7만 |
|---|
| 2026.01.06 | ₩69,741 | ₩70,329 | ₩69,534 | ₩70,329 | +0.84% | 215만 |
|---|
| 2026.01.05 | ₩69,754 | ₩69,901 | ₩69,254 | ₩69,527 | -0.33% | 244.1만 |
|---|
| 2026.01.02 | ₩69,193 | ₩69,527 | ₩68,278 | ₩68,699 | -0.71% | 145.1만 |
|---|
| 2025.12.31 | ₩68,646 | ₩68,652 | ₩67,938 | ₩67,938 | -1.03% | 91.1만 |
|---|
| 2025.12.30 | ₩68,806 | ₩69,046 | ₩68,579 | ₩68,606 | -0.29% | 98.1만 |
|---|
| 2025.12.29 | ₩68,526 | ₩68,886 | ₩68,298 | ₩68,779 | +0.37% | 94.2만 |
|---|
| 2025.12.26 | ₩68,920 | ₩68,980 | ₩68,679 | ₩68,886 | -0.05% | 73.8만 |
|---|
| 2025.12.24 | ₩68,566 | ₩68,746 | ₩68,472 | ₩68,726 | +0.23% | 40.7만 |
|---|
| 2025.12.23 | ₩68,151 | ₩68,532 | ₩67,918 | ₩68,526 | +0.55% | 75.8만 |
|---|
| 2025.12.22 | ₩68,485 | ₩68,526 | ₩68,058 | ₩68,339 | -0.21% | 102.9만 |
|---|
| 2025.12.19 | ₩66,976 | ₩67,919 | ₩66,849 | ₩67,764 | +1.18% | 213.3만 |
|---|
| 2025.12.18 | ₩66,802 | ₩67,043 | ₩66,382 | ₩66,522 | -0.42% | 106.4만 |
|---|
| 2025.12.17 | ₩67,070 | ₩67,190 | ₩65,386 | ₩65,413 | -2.47% | 137.5만 |
|---|
| 2025.12.16 | ₩66,161 | ₩66,822 | ₩66,068 | ₩66,615 | +0.69% | 228.3만 |
|---|
| 2025.12.15 | ₩67,791 | ₩67,898 | ₩66,602 | ₩66,629 | -1.71% | 110.9만 |
|---|
| 2025.12.12 | ₩68,666 | ₩68,859 | ₩67,066 | ₩67,484 | -1.72% | 160.8만 |
|---|
| 2025.12.11 | ₩68,833 | ₩69,121 | ₩68,058 | ₩69,033 | +0.29% | 159.2만 |
|---|
| 2025.12.10 | ₩69,033 | ₩69,801 | ₩68,659 | ₩69,554 | +0.75% | 127.5만 |
|---|
| 2025.12.09 | ₩68,485 | ₩69,080 | ₩68,405 | ₩69,020 | +0.78% | 85.8만 |
|---|
| 2025.12.08 | ₩69,000 | ₩69,268 | ₩68,459 | ₩68,819 | -0.26% | 95.5만 |
|---|
| 2025.12.05 | ₩68,312 | ₩69,161 | ₩68,312 | ₩68,766 | +0.66% | 159.5만 |
|---|
| 2025.12.04 | ₩68,045 | ₩68,107 | ₩67,556 | ₩68,058 | +0.02% | 138.3만 |
|---|
| 2025.12.03 | ₩67,230 | ₩67,938 | ₩66,976 | ₩67,911 | +1.01% | 130.3만 |
|---|
| 2025.12.02 | ₩67,263 | ₩67,791 | ₩66,989 | ₩67,377 | +0.17% | 107.3만 |
|---|
| 2025.12.01 | ₩66,281 | ₩67,243 | ₩66,261 | ₩66,963 | +1.03% | 93.4만 |
|---|
| 2025.11.28 | ₩66,455 | ₩66,983 | ₩66,402 | ₩66,976 | +0.78% | 55만 |
|---|
| 2025.11.26 | ₩66,268 | ₩66,562 | ₩65,867 | ₩66,348 | +0.12% | 118.7만 |
|---|
| 2025.11.25 | ₩65,219 | ₩65,881 | ₩64,318 | ₩65,787 | +0.87% | 122.4만 |
|---|
| 2025.11.24 | ₩64,291 | ₩65,700 | ₩64,184 | ₩65,600 | +2.04% | 159.9만 |
|---|
| 2025.11.21 | ₩63,263 | ₩64,264 | ₩62,087 | ₩63,583 | +0.51% | 466.8만 |
|---|
| 2025.11.20 | ₩66,642 | ₩66,762 | ₩63,142 | ₩63,222 | -5.13% | 349.1만 |
|---|
| 2025.11.19 | ₩65,026 | ₩66,044 | ₩64,598 | ₩65,173 | +0.23% | 237.8만 |
|---|
| 2025.11.18 | ₩65,386 | ₩65,854 | ₩64,478 | ₩65,186 | -0.31% | 411.3만 |
|---|
| 2025.11.17 | ₩66,622 | ₩67,444 | ₩65,640 | ₩66,121 | -0.75% | 274.1만 |
|---|
| 2025.11.14 | ₩65,640 | ₩67,798 | ₩65,467 | ₩66,989 | +2.06% | 334.5만 |
|---|
| 2025.11.13 | ₩68,606 | ₩68,632 | ₩66,695 | ₩67,056 | -2.26% | 244.4만 |
|---|
| 2025.11.12 | ₩69,514 | ₩69,514 | ₩68,592 | ₩68,900 | -0.88% | 131.4만 |
|---|
| 2025.11.11 | ₩69,167 | ₩69,367 | ₩68,559 | ₩68,980 | -0.27% | 207.2만 |
|---|
| 2025.11.10 | ₩69,220 | ₩69,661 | ₩68,833 | ₩69,594 | +0.54% | 196.9만 |
|---|
| 2025.11.07 | ₩67,310 | ₩67,717 | ₩66,141 | ₩67,697 | +0.58% | 358.8만 |
|---|
| 2025.11.06 | ₩69,434 | ₩69,567 | ₩67,858 | ₩68,258 | -1.69% | 277.3만 |
|---|
| 2025.11.05 | ₩68,846 | ₩69,935 | ₩68,686 | ₩69,621 | +1.13% | 217.2만 |
|---|
| 2025.11.04 | ₩69,581 | ₩70,207 | ₩68,819 | ₩68,873 | -1.02% | 237만 |
|---|
| 2025.11.03 | ₩71,745 | ₩71,798 | ₩70,917 | ₩71,544 | -0.28% | 175.5만 |
|---|
| 2025.10.31 | ₩71,184 | ₩71,251 | ₩70,396 | ₩70,903 | -0.39% | 162.5만 |
|---|
| 2025.10.30 | ₩70,676 | ₩71,237 | ₩70,329 | ₩70,396 | -0.40% | 185.9만 |
|---|
| 2025.10.29 | ₩71,625 | ₩71,693 | ₩70,783 | ₩71,424 | -0.28% | 342.9만 |
|---|
| 2025.10.28 | ₩70,696 | ₩71,259 | ₩70,669 | ₩71,010 | +0.44% | 155.2만 |
|---|
| 2025.10.27 | ₩70,302 | ₩70,930 | ₩70,302 | ₩70,917 | +0.87% | 183.8만 |
|---|
| 2025.10.24 | ₩69,140 | ₩69,607 | ₩69,013 | ₩69,380 | +0.35% | 172.6만 |
|---|
| 2025.10.23 | ₩67,156 | ₩68,278 | ₩67,083 | ₩68,232 | +1.60% | 125.8만 |
|---|
| 2025.10.22 | ₩67,991 | ₩68,091 | ₩66,522 | ₩67,323 | -0.98% | 147.7만 |
|---|
| 2025.10.21 | ₩68,285 | ₩68,512 | ₩67,898 | ₩68,151 | -0.20% | 136.6만 |
|---|
| 2025.10.20 | ₩68,085 | ₩68,679 | ₩68,071 | ₩68,512 | +0.63% | 106.4만 |
|---|
| 2025.10.17 | ₩66,989 | ₩67,663 | ₩66,629 | ₩67,457 | +0.70% | 141만 |
|---|
| 2025.10.16 | ₩68,192 | ₩68,432 | ₩67,096 | ₩67,497 | -1.02% | 222.1만 |
|---|
| 2025.10.15 | ₩67,590 | ₩67,978 | ₩66,716 | ₩67,524 | -0.10% | 137.7만 |
|---|
| 2025.10.14 | ₩66,181 | ₩67,216 | ₩65,533 | ₩66,535 | +0.53% | 148.4만 |
|---|
| 2025.10.13 | ₩67,083 | ₩67,444 | ₩66,622 | ₩67,377 | +0.44% | 207.1만 |
|---|
| 2025.10.10 | ₩68,619 | ₩68,750 | ₩65,320 | ₩65,360 | -4.75% | 276.1만 |
|---|