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 | ₩88,622 | ₩88,990 | ₩88,375 | ₩88,990 | +0.41% | 68.2만 |
| 2026.10.08 | ₩88,562 | ₩88,789 | ₩86,945 | ₩87,653 | -1.03% | 99.2만 |
| 2026.10.07 | ₩88,722 | ₩89,203 | ₩88,321 | ₩89,083 | +0.41% | 94만 |
| 2026.10.06 | ₩89,671 | ₩90,072 | ₩89,551 | ₩89,591 | -0.09% | 153만 |
| 2026.10.05 | ₩88,569 | ₩89,497 | ₩88,535 | ₩89,324 | +0.85% | 99.6만 |
| 2026.10.02 | ₩88,669 | ₩89,190 | ₩87,987 | ₩88,495 | -0.20% | 154.5만 |
| 2026.10.01 | ₩88,007 | ₩88,134 | ₩86,925 | ₩87,747 | -0.30% | 121.2만 |
| 2026.09.30 | ₩86,919 | ₩87,560 | ₩86,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,065 |
| +0.17% |
| 121.1만 |
| 2026.09.29 | ₩86,945 | ₩87,246 | ₩86,304 | ₩86,919 | -0.03% | 137.4만 |
|---|
| 2026.09.28 | ₩87,119 | ₩87,146 | ₩85,876 | ₩86,464 | -0.75% | 142.6만 |
|---|
| 2026.09.25 | ₩88,435 | ₩88,676 | ₩87,840 | ₩88,148 | -0.32% | 70.7만 |
|---|
| 2026.09.24 | ₩87,480 | ₩88,362 | ₩87,253 | ₩88,161 | +0.78% | 80.2만 |
|---|
| 2026.09.23 | ₩88,883 | ₩89,016 | ₩87,854 | ₩88,175 | -0.80% | 76.4만 |
|---|
| 2026.09.22 | ₩88,856 | ₩89,317 | ₩88,582 | ₩89,150 | +0.33% | 120.1만 |
|---|
| 2026.09.21 | ₩87,106 | ₩88,729 | ₩87,065 | ₩88,602 | +1.72% | 142.1만 |
|---|
| 2026.09.18 | ₩86,103 | ₩86,237 | ₩85,001 | ₩85,689 | -0.48% | 112.2만 |
|---|
| 2026.09.17 | ₩85,435 | ₩86,138 | ₩85,435 | ₩86,010 | +0.67% | 94.7만 |
|---|
| 2026.09.16 | ₩84,513 | ₩85,128 | ₩83,478 | ₩84,193 | -0.38% | 96.7만 |
|---|
| 2026.09.15 | ₩84,527 | ₩84,901 | ₩84,026 | ₩84,126 | -0.47% | 117.8만 |
|---|
| 2026.09.14 | ₩83,845 | ₩85,409 | ₩83,778 | ₩84,807 | +1.15% | 105.6만 |
|---|
| 2026.09.11 | ₩85,415 | ₩85,716 | ₩85,128 | ₩85,489 | +0.09% | 67.9만 |
|---|
| 2026.09.10 | ₩84,433 | ₩85,008 | ₩84,154 | ₩84,286 | -0.17% | 86.7만 |
|---|
| 2026.09.09 | ₩85,809 | ₩86,277 | ₩85,489 | ₩85,663 | -0.17% | 75.1만 |
|---|
| 2026.09.08 | ₩86,197 | ₩86,464 | ₩85,482 | ₩85,943 | -0.29% | 85.2만 |
|---|
| 2026.09.04 | ₩86,063 | ₩86,144 | ₩85,636 | ₩85,943 | -0.14% | 124.4만 |
|---|
| 2026.09.03 | ₩84,767 | ₩86,123 | ₩84,741 | ₩85,916 | +1.36% | 98만 |
|---|
| 2026.09.02 | ₩84,193 | ₩84,380 | ₩83,885 | ₩84,286 | +0.11% | 61.7만 |
|---|
| 2026.09.01 | ₩84,340 | ₩85,075 | ₩83,892 | ₩84,260 | -0.10% | 75만 |
|---|
| 2026.08.31 | ₩85,716 | ₩86,090 | ₩85,556 | ₩85,916 | +0.23% | 73.1만 |
|---|
| 2026.08.28 | ₩86,017 | ₩86,905 | ₩85,642 | ₩85,809 | -0.24% | 76만 |
|---|
| 2026.08.27 | ₩85,382 | ₩86,250 | ₩85,208 | ₩86,237 | +1.00% | 124만 |
|---|
| 2026.08.26 | ₩84,019 | ₩84,460 | ₩83,708 | ₩84,273 | +0.30% | 111.8만 |
|---|
| 2026.08.25 | ₩83,778 | ₩84,533 | ₩83,698 | ₩84,286 | +0.61% | 391.7만 |
|---|
| 2026.08.24 | ₩83,778 | ₩83,966 | ₩82,790 | ₩83,244 | -0.64% | 80.4만 |
|---|
| 2026.08.21 | ₩84,794 | ₩85,176 | ₩84,059 | ₩84,754 | -0.05% | 89.4만 |
|---|
| 2026.08.20 | ₩83,952 | ₩84,460 | ₩83,765 | ₩84,219 | +0.32% | 59.9만 |
|---|
| 2026.08.19 | ₩84,099 | ₩84,647 | ₩83,277 | ₩84,166 | +0.08% | 86.2만 |
|---|
| 2026.08.18 | ₩84,166 | ₩84,674 | ₩83,418 | ₩83,551 | -0.73% | 239.8만 |
|---|
| 2026.08.17 | ₩86,050 | ₩86,317 | ₩85,435 | ₩85,516 | -0.62% | 75.1만 |
|---|
| 2026.08.14 | ₩86,678 | ₩86,852 | ₩85,596 | ₩85,783 | -1.03% | 83.9만 |
|---|
| 2026.08.13 | ₩85,155 | ₩86,560 | ₩85,155 | ₩86,344 | +1.40% | 97.4만 |
|---|
| 2026.08.12 | ₩85,743 | ₩85,743 | ₩84,807 | ₩85,208 | -0.62% | 80.4만 |
|---|
| 2026.08.11 | ₩85,101 | ₩85,168 | ₩84,139 | ₩84,447 | -0.77% | 57만 |
|---|
| 2026.08.10 | ₩84,473 | ₩85,184 | ₩84,300 | ₩84,861 | +0.46% | 92.2만 |
|---|
| 2026.08.07 | ₩83,852 | ₩84,754 | ₩83,448 | ₩84,647 | +0.95% | 103.1만 |
|---|
| 2026.08.06 | ₩81,828 | ₩83,284 | ₩81,360 | ₩82,776 | +1.16% | 112.4만 |
|---|
| 2026.08.05 | ₩84,313 | ₩84,781 | ₩83,271 | ₩83,324 | -1.17% | 110.4만 |
|---|
| 2026.08.04 | ₩81,915 | ₩84,647 | ₩81,908 | ₩84,353 | +2.98% | 208만 |
|---|
| 2026.08.03 | ₩79,436 | ₩81,073 | ₩78,968 | ₩80,932 | +1.88% | 155.7만 |
|---|
| 2026.07.31 | ₩80,031 | ₩80,612 | ₩77,806 | ₩78,688 | -1.68% | 250만 |
|---|
| 2026.07.30 | ₩76,162 | ₩78,514 | ₩76,149 | ₩78,420 | +2.96% | 204.7만 |
|---|
| 2026.07.29 | ₩76,189 | ₩77,539 | ₩74,719 | ₩74,799 | -1.82% | 608만 |
|---|
| 2026.07.28 | ₩76,176 | ₩77,191 | ₩74,986 | ₩76,483 | +0.40% | 224.2만 |
|---|
| 2026.07.27 | ₩78,835 | ₩79,109 | ₩76,516 | ₩77,899 | -1.19% | 139.8만 |
|---|
| 2026.07.24 | ₩78,835 | ₩78,995 | ₩77,271 | ₩77,472 | -1.73% | 197.5만 |
|---|
| 2026.07.23 | ₩79,757 | ₩80,264 | ₩78,547 | ₩79,276 | -0.60% | 107.6만 |
|---|
| 2026.07.22 | ₩80,345 | ₩81,200 | ₩80,171 | ₩80,358 | +0.02% | 81.9만 |
|---|
| 2026.07.21 | ₩80,478 | ₩81,580 | ₩80,318 | ₩81,507 | +1.28% | 92.7만 |
|---|
| 2026.07.20 | ₩79,489 | ₩80,157 | ₩78,848 | ₩79,022 | -0.59% | 174.9만 |
|---|
| 2026.07.17 | ₩77,031 | ₩79,583 | ₩76,122 | ₩78,434 | +1.82% | 351.8만 |
|---|
| 2026.07.16 | ₩80,371 | ₩80,638 | ₩78,808 | ₩79,249 | -1.40% | 260.7만 |
|---|
| 2026.07.15 | ₩83,311 | ₩83,378 | ₩80,398 | ₩81,667 | -1.97% | 192.5만 |
|---|
| 2026.07.14 | ₩82,649 | ₩83,124 | ₩81,854 | ₩82,790 | +0.17% | 127.5만 |
|---|
| 2026.07.13 | ₩82,923 | ₩83,177 | ₩81,587 | ₩81,908 | -1.22% | 190.1만 |
|---|
| 2026.07.10 | ₩84,928 | ₩84,968 | ₩83,845 | ₩84,767 | -0.19% | 122.4만 |
|---|
| 2026.07.09 | ₩84,406 | ₩85,596 | ₩84,300 | ₩85,288 | +1.04% | 225.8만 |
|---|
| 2026.07.08 | ₩81,908 | ₩83,705 | ₩81,614 | ₩83,605 | +2.07% | 315만 |
|---|
| 2026.07.07 | ₩83,618 | ₩83,805 | ₩82,001 | ₩82,950 | -0.80% | 248.2만 |
|---|
| 2026.07.06 | ₩84,447 | ₩85,956 | ₩84,326 | ₩85,302 | +1.01% | 143.5만 |
|---|
| 2026.07.02 | ₩84,627 | ₩85,728 | ₩81,734 | ₩82,643 | -2.34% | 316.8만 |
|---|
| 2026.07.01 | ₩85,796 | ₩86,424 | ₩84,994 | ₩85,021 | -0.90% | 160.6만 |
|---|
| 2026.06.30 | ₩85,983 | ₩87,874 | ₩85,870 | ₩87,667 | +1.96% | 161.5만 |
|---|
| 2026.06.29 | ₩84,741 | ₩85,896 | ₩82,750 | ₩85,809 | +1.26% | 248.1만 |
|---|
| 2026.06.26 | ₩83,859 | ₩85,729 | ₩83,511 | ₩84,380 | +0.62% | 371.7만 |
|---|
| 2026.06.25 | ₩87,974 | ₩88,001 | ₩84,126 | ₩85,756 | -2.52% | 430.6만 |
|---|
| 2026.06.24 | ₩85,315 | ₩85,743 | ₩83,431 | ₩84,700 | -0.72% | 365.7만 |
|---|
| 2026.06.23 | ₩84,781 | ₩86,518 | ₩84,139 | ₩84,647 | -0.16% | 1236.7만 |
|---|
| 2026.06.22 | ₩90,085 | ₩90,546 | ₩88,889 | ₩89,644 | -0.49% | 184.7만 |
|---|
| 2026.06.18 | ₩88,455 | ₩89,578 | ₩87,693 | ₩89,257 | +0.91% | 176.2만 |
|---|
| 2026.06.17 | ₩87,426 | ₩88,228 | ₩85,870 | ₩85,956 | -1.68% | 260.5만 |
|---|
| 2026.06.16 | ₩88,502 | ₩89,270 | ₩86,291 | ₩86,371 | -2.41% | 205.9만 |
|---|
| 2026.06.15 | ₩88,308 | ₩89,083 | ₩88,081 | ₩88,923 | +0.70% | 235.4만 |
|---|
| 2026.06.12 | ₩84,881 | ₩86,117 | ₩84,032 | ₩85,516 | +0.75% | 338.2만 |
|---|
| 2026.06.11 | ₩82,589 | ₩85,542 | ₩81,734 | ₩85,449 | +3.46% | 427.2만 |
|---|
| 2026.06.10 | ₩82,990 | ₩84,807 | ₩81,820 | ₩81,988 | -1.21% | 326만 |
|---|
| 2026.06.09 | ₩87,346 | ₩87,587 | ₩80,906 | ₩84,393 | -3.38% | 569.7만 |
|---|
| 2026.06.08 | ₩86,230 | ₩87,099 | ₩85,502 | ₩86,103 | -0.15% | 333.3만 |
|---|
| 2026.06.05 | ₩88,375 | ₩88,442 | ₩83,284 | ₩83,538 | -5.47% | 401.6만 |
|---|
| 2026.06.04 | ₩90,018 | ₩91,542 | ₩89,350 | ₩90,954 | +1.04% | 254.3만 |
|---|
| 2026.06.03 | ₩93,813 | ₩93,880 | ₩91,729 | ₩92,410 | -1.50% | 356만 |
|---|
| 2026.06.02 | ₩92,945 | ₩93,773 | ₩92,330 | ₩93,720 | +0.83% | 283.6만 |
|---|
| 2026.06.01 | ₩90,900 | ₩93,305 | ₩90,466 | ₩92,784 | +2.07% | 354.8만 |
|---|
| 2026.05.29 | ₩89,203 | ₩90,092 | ₩88,976 | ₩89,952 | +0.84% | 243.7만 |
|---|
| 2026.05.28 | ₩87,106 | ₩88,889 | ₩86,645 | ₩88,642 | +1.76% | 288.6만 |
|---|
| 2026.05.27 | ₩87,720 | ₩87,720 | ₩86,144 | ₩86,985 | -0.84% | 233.3만 |
|---|
| 2026.05.26 | ₩86,003 | ₩87,266 | ₩85,676 | ₩87,119 | +1.30% | 233.5만 |
|---|
| 2026.05.22 | ₩83,966 | ₩84,660 | ₩83,698 | ₩83,925 | -0.05% | 198.7만 |
|---|
| 2026.05.21 | ₩82,249 | ₩83,941 | ₩82,135 | ₩83,658 | +1.71% | 172.4만 |
|---|
| 2026.05.20 | ₩81,173 | ₩82,696 | ₩80,812 | ₩82,669 | +1.84% | 150.5만 |
|---|
| 2026.05.19 | ₩80,398 | ₩81,614 | ₩79,489 | ₩80,705 | +0.38% | 230.6만 |
|---|
| 2026.05.18 | ₩82,229 | ₩82,402 | ₩80,091 | ₩81,133 | -1.33% | 290.7만 |
|---|
| 2026.05.15 | ₩81,266 | ₩82,409 | ₩80,772 | ₩81,560 | +0.36% | 173.7만 |
|---|
| 2026.05.14 | ₩82,723 | ₩83,845 | ₩82,609 | ₩83,418 | +0.84% | 157.2만 |
|---|
| 2026.05.13 | ₩82,623 | ₩83,271 | ₩81,367 | ₩82,990 | +0.44% | 168.5만 |
|---|
| 2026.05.12 | ₩82,669 | ₩82,857 | ₩79,830 | ₩81,534 | -1.37% | 236.2만 |
|---|
| 2026.05.11 | ₩83,578 | ₩84,226 | ₩83,097 | ₩83,979 | +0.48% | 260.9만 |
|---|
| 2026.05.08 | ₩81,140 | ₩83,257 | ₩81,119 | ₩83,257 | +2.61% | 238.2만 |
|---|
| 2026.05.07 | ₩80,745 | ₩81,494 | ₩79,663 | ₩80,157 | -0.73% | 249.2만 |
|---|
| 2026.05.06 | ₩79,797 | ₩80,592 | ₩79,202 | ₩80,572 | +0.97% | 227.6만 |
|---|
| 2026.05.05 | ₩77,392 | ₩78,300 | ₩77,164 | ₩78,073 | +0.88% | 175.2만 |
|---|
| 2026.05.04 | ₩76,576 | ₩77,178 | ₩75,895 | ₩76,309 | -0.35% | 159만 |
|---|
| 2026.05.01 | ₩74,826 | ₩76,142 | ₩74,826 | ₩75,922 | +1.46% | 175.4만 |
|---|
| 2026.04.30 | ₩74,211 | ₩74,766 | ₩73,089 | ₩74,666 | +0.61% | 101.7만 |
|---|
| 2026.04.29 | ₩73,156 | ₩73,610 | ₩72,755 | ₩73,543 | +0.53% | 121.1만 |
|---|
| 2026.04.28 | ₩72,648 | ₩73,263 | ₩72,207 | ₩72,822 | +0.24% | 143.4만 |
|---|
| 2026.04.27 | ₩73,998 | ₩74,071 | ₩73,577 | ₩73,998 | 0.00% | 108.3만 |
|---|
| 2026.04.24 | ₩72,889 | ₩73,704 | ₩72,555 | ₩73,677 | +1.08% | 161.9만 |
|---|
| 2026.04.23 | ₩72,394 | ₩72,548 | ₩70,671 | ₩71,499 | -1.24% | 138.8만 |
|---|
| 2026.04.22 | ₩72,808 | ₩73,463 | ₩72,461 | ₩73,450 | +0.88% | 137.4만 |
|---|
| 2026.04.21 | ₩72,421 | ₩72,889 | ₩71,552 | ₩71,740 | -0.94% | 159만 |
|---|
| 2026.04.20 | ₩72,207 | ₩72,307 | ₩71,339 | ₩72,033 | -0.24% | 205.7만 |
|---|
| 2026.04.17 | ₩72,474 | ₩72,835 | ₩72,047 | ₩72,287 | -0.26% | 130.2만 |
|---|
| 2026.04.16 | ₩71,225 | ₩71,753 | ₩70,530 | ₩71,472 | +0.35% | 101.9만 |
|---|
| 2026.04.15 | ₩69,388 | ₩70,497 | ₩69,388 | ₩70,443 | +1.52% | 116.9만 |
|---|
| 2026.04.14 | ₩68,379 | ₩69,254 | ₩68,359 | ₩69,254 | +1.28% | 167.5만 |
|---|
| 2026.04.13 | ₩65,820 | ₩67,617 | ₩65,740 | ₩67,584 | +2.68% | 208.1만 |
|---|
| 2026.04.10 | ₩66,248 | ₩66,368 | ₩65,733 | ₩65,967 | -0.42% | 117.4만 |
|---|
| 2026.04.09 | ₩65,860 | ₩66,007 | ₩64,992 | ₩65,940 | +0.12% | 181.9만 |
|---|
| 2026.04.08 | ₩67,343 | ₩67,477 | ₩65,827 | ₩66,275 | -1.59% | 161.6만 |
|---|
| 2026.04.07 | ₩63,575 | ₩63,936 | ₩62,520 | ₩63,936 | +0.57% | 199만 |
|---|
| 2026.04.06 | ₩63,562 | ₩64,150 | ₩63,308 | ₩63,803 | +0.38% | 312.7만 |
|---|
| 2026.04.02 | ₩61,391 | ₩63,335 | ₩61,110 | ₩63,161 | +2.88% | 166.2만 |
|---|
| 2026.04.01 | ₩63,135 | ₩63,896 | ₩62,760 | ₩63,255 | +0.19% | 216.5만 |
|---|
| 2026.03.31 | ₩60,569 | ₩62,440 | ₩60,355 | ₩62,360 | +2.96% | 310.7만 |
|---|
| 2026.03.30 | ₩61,137 | ₩61,244 | ₩59,407 | ₩59,834 | -2.13% | 165.8만 |
|---|
| 2026.03.27 | ₩61,678 | ₩61,678 | ₩60,582 | ₩60,756 | -1.49% | 173만 |
|---|
| 2026.03.26 | ₩63,081 | ₩63,482 | ₩61,985 | ₩62,012 | -1.69% | 184.4만 |
|---|
| 2026.03.25 | ₩64,223 | ₩64,658 | ₩63,669 | ₩64,003 | -0.34% | 168.9만 |
|---|
| 2026.03.24 | ₩63,903 | ₩64,137 | ₩63,248 | ₩63,616 | -0.45% | 206.2만 |
|---|
| 2026.03.23 | ₩64,537 | ₩65,540 | ₩64,177 | ₩64,831 | +0.46% | 260.7만 |
|---|
| 2026.03.20 | ₩64,805 | ₩64,805 | ₩62,921 | ₩63,295 | -2.33% | 105.8만 |
|---|
| 2026.03.19 | ₩64,137 | ₩65,566 | ₩63,923 | ₩65,206 | +1.67% | 103.5만 |
|---|
| 2026.03.18 | ₩66,061 | ₩66,448 | ₩65,272 | ₩65,299 | -1.15% | 97.6만 |
|---|
| 2026.03.17 | ₩66,114 | ₩66,702 | ₩66,061 | ₩66,248 | +0.20% | 74.5만 |
|---|
| 2026.03.16 | ₩65,847 | ₩66,428 | ₩65,700 | ₩65,927 | +0.12% | 116.1만 |
|---|
| 2026.03.13 | ₩65,473 | ₩66,021 | ₩64,444 | ₩64,604 | -1.33% | 255.7만 |
|---|
| 2026.03.12 | ₩65,954 | ₩66,234 | ₩64,905 | ₩64,925 | -1.56% | 169.5만 |
|---|
| 2026.03.11 | ₩66,675 | ₩67,303 | ₩66,201 | ₩66,702 | +0.04% | 142.6만 |
|---|
| 2026.03.10 | ₩66,943 | ₩67,417 | ₩66,114 | ₩66,368 | -0.86% | 266.7만 |
|---|
| 2026.03.09 | ₩64,811 | ₩66,809 | ₩64,203 | ₩66,582 | +2.73% | 444.5만 |
|---|
| 2026.03.06 | ₩65,333 | ₩66,368 | ₩65,139 | ₩65,606 | +0.42% | 302.7만 |
|---|
| 2026.03.05 | ₩65,934 | ₩67,156 | ₩65,446 | ₩66,341 | +0.62% | 549.8만 |
|---|
| 2026.03.04 | ₩65,680 | ₩67,230 | ₩65,540 | ₩66,702 | +1.56% | 503만 |
|---|
| 2026.03.03 | ₩64,137 | ₩65,626 | ₩63,295 | ₩65,219 | +1.69% | 433.4만 |
|---|
| 2026.03.02 | ₩65,486 | ₩67,103 | ₩65,353 | ₩66,889 | +2.14% | 284.2만 |
|---|
| 2026.02.27 | ₩66,488 | ₩67,196 | ₩66,221 | ₩67,156 | +1.00% | 111.7만 |
|---|
| 2026.02.26 | ₩67,771 | ₩67,878 | ₩66,568 | ₩67,504 | -0.39% | 261.3만 |
|---|
| 2026.02.25 | ₩66,889 | ₩67,597 | ₩66,822 | ₩67,544 | +0.98% | 139만 |
|---|
| 2026.02.24 | ₩65,272 | ₩66,361 | ₩64,843 | ₩66,128 | +1.31% | 236.5만 |
|---|
| 2026.02.23 | ₩66,141 | ₩66,141 | ₩64,591 | ₩64,845 | -1.96% | 233.5만 |
|---|
| 2026.02.20 | ₩65,500 | ₩67,009 | ₩65,500 | ₩66,649 | +1.75% | 150.2만 |
|---|
| 2026.02.19 | ₩65,753 | ₩66,194 | ₩65,486 | ₩66,021 | +0.41% | 126.2만 |
|---|
| 2026.02.18 | ₩65,580 | ₩66,769 | ₩65,246 | ₩66,208 | +0.96% | 133.8만 |
|---|
| 2026.02.17 | ₩65,312 | ₩65,820 | ₩64,495 | ₩65,433 | +0.18% | 191.9만 |
|---|
| 2026.02.13 | ₩65,486 | ₩66,609 | ₩64,858 | ₩66,074 | +0.90% | 220.5만 |
|---|
| 2026.02.12 | ₩67,611 | ₩67,678 | ₩65,353 | ₩65,753 | -2.75% | 187만 |
|---|
| 2026.02.11 | ₩68,486 | ₩68,539 | ₩66,715 | ₩67,544 | -1.38% | 106.5만 |
|---|
| 2026.02.10 | ₩68,145 | ₩68,599 | ₩67,798 | ₩67,838 | -0.45% | 252.5만 |
|---|
| 2026.02.09 | ₩66,629 | ₩68,239 | ₩66,328 | ₩67,918 | +1.94% | 133만 |
|---|
| 2026.02.06 | ₩65,647 | ₩67,050 | ₩65,486 | ₩66,916 | +1.93% | 134.7만 |
|---|
| 2026.02.05 | ₩65,339 | ₩66,074 | ₩64,511 | ₩64,765 | -0.88% | 215.2만 |
|---|
| 2026.02.04 | ₩67,504 | ₩67,504 | ₩65,239 | ₩65,981 | -2.26% | 246.9만 |
|---|
| 2026.02.03 | ₩70,123 | ₩70,136 | ₩67,257 | ₩68,199 | -2.74% | 172.9만 |
|---|
| 2026.02.02 | ₩69,301 | ₩70,450 | ₩69,174 | ₩69,989 | +0.99% | 217.6만 |
|---|
| 2026.01.30 | ₩70,564 | ₩70,882 | ₩69,154 | ₩69,441 | -1.59% | 118.3만 |
|---|
| 2026.01.29 | ₩71,686 | ₩71,713 | ₩69,415 | ₩70,858 | -1.16% | 193.7만 |
|---|
| 2026.01.28 | ₩71,793 | ₩72,074 | ₩71,359 | ₩71,633 | -0.22% | 147.3만 |
|---|
| 2026.01.27 | ₩70,978 | ₩71,112 | ₩70,577 | ₩70,965 | -0.02% | 97.6만 |
|---|
| 2026.01.26 | ₩70,083 | ₩70,397 | ₩69,896 | ₩70,056 | -0.04% | 106만 |
|---|
| 2026.01.23 | ₩69,815 | ₩70,397 | ₩69,615 | ₩70,163 | +0.50% | 97.4만 |
|---|
| 2026.01.22 | ₩70,190 | ₩70,250 | ₩69,602 | ₩70,083 | -0.15% | 268.2만 |
|---|
| 2026.01.21 | ₩68,693 | ₩69,822 | ₩68,493 | ₩69,348 | +0.95% | 256.1만 |
|---|
| 2026.01.20 | ₩68,439 | ₩69,147 | ₩67,971 | ₩68,065 | -0.55% | 206.1만 |
|---|
| 2026.01.16 | ₩70,417 | ₩70,537 | ₩69,602 | ₩69,936 | -0.68% | 212.8만 |
|---|
| 2026.01.15 | ₩70,697 | ₩70,731 | ₩69,916 | ₩69,962 | -1.04% | 245.9만 |
|---|
| 2026.01.14 | ₩70,163 | ₩70,296 | ₩69,261 | ₩69,855 | -0.44% | 257.4만 |
|---|
| 2026.01.13 | ₩70,771 | ₩71,098 | ₩70,163 | ₩70,337 | -0.61% | 191.3만 |
|---|
| 2026.01.12 | ₩69,762 | ₩71,152 | ₩69,762 | ₩71,018 | +1.80% | 222.2만 |
|---|
| 2026.01.09 | ₩69,802 | ₩70,411 | ₩69,388 | ₩70,256 | +0.65% | 211.7만 |
|---|
| 2026.01.08 | ₩70,163 | ₩70,176 | ₩69,401 | ₩69,668 | -0.70% | 206.1만 |
|---|
| 2026.01.07 | ₩70,323 | ₩70,711 | ₩70,156 | ₩70,256 | -0.10% | 302.7만 |
|---|
| 2026.01.06 | ₩69,762 | ₩70,350 | ₩69,555 | ₩70,350 | +0.84% | 215만 |
|---|
| 2026.01.05 | ₩69,775 | ₩69,922 | ₩69,274 | ₩69,548 | -0.33% | 244.1만 |
|---|
| 2026.01.02 | ₩69,214 | ₩69,548 | ₩68,299 | ₩68,720 | -0.71% | 145.1만 |
|---|
| 2025.12.31 | ₩68,666 | ₩68,673 | ₩67,958 | ₩67,958 | -1.03% | 91.1만 |
|---|
| 2025.12.30 | ₩68,827 | ₩69,067 | ₩68,599 | ₩68,626 | -0.29% | 98.1만 |
|---|
| 2025.12.29 | ₩68,546 | ₩68,907 | ₩68,319 | ₩68,800 | +0.37% | 94.2만 |
|---|
| 2025.12.26 | ₩68,940 | ₩69,000 | ₩68,700 | ₩68,907 | -0.05% | 73.8만 |
|---|
| 2025.12.24 | ₩68,586 | ₩68,767 | ₩68,493 | ₩68,746 | +0.23% | 40.7만 |
|---|
| 2025.12.23 | ₩68,172 | ₩68,553 | ₩67,938 | ₩68,546 | +0.55% | 75.8만 |
|---|
| 2025.12.22 | ₩68,506 | ₩68,546 | ₩68,078 | ₩68,359 | -0.21% | 102.9만 |
|---|
| 2025.12.19 | ₩66,996 | ₩67,939 | ₩66,869 | ₩67,784 | +1.18% | 213.3만 |
|---|
| 2025.12.18 | ₩66,822 | ₩67,063 | ₩66,401 | ₩66,542 | -0.42% | 106.4만 |
|---|
| 2025.12.17 | ₩67,090 | ₩67,210 | ₩65,406 | ₩65,433 | -2.47% | 137.5만 |
|---|
| 2025.12.16 | ₩66,181 | ₩66,842 | ₩66,087 | ₩66,635 | +0.69% | 228.3만 |
|---|
| 2025.12.15 | ₩67,811 | ₩67,918 | ₩66,622 | ₩66,649 | -1.71% | 110.9만 |
|---|
| 2025.12.12 | ₩68,686 | ₩68,880 | ₩67,086 | ₩67,504 | -1.72% | 160.8만 |
|---|
| 2025.12.11 | ₩68,853 | ₩69,142 | ₩68,078 | ₩69,054 | +0.29% | 159.2만 |
|---|
| 2025.12.10 | ₩69,054 | ₩69,822 | ₩68,680 | ₩69,575 | +0.75% | 127.5만 |
|---|
| 2025.12.09 | ₩68,506 | ₩69,101 | ₩68,426 | ₩69,040 | +0.78% | 85.8만 |
|---|
| 2025.12.08 | ₩69,020 | ₩69,289 | ₩68,479 | ₩68,840 | -0.26% | 95.5만 |
|---|
| 2025.12.05 | ₩68,332 | ₩69,182 | ₩68,332 | ₩68,787 | +0.66% | 159.5만 |
|---|
| 2025.12.04 | ₩68,065 | ₩68,128 | ₩67,576 | ₩68,078 | +0.02% | 138.3만 |
|---|
| 2025.12.03 | ₩67,250 | ₩67,958 | ₩66,996 | ₩67,931 | +1.01% | 130.3만 |
|---|
| 2025.12.02 | ₩67,283 | ₩67,811 | ₩67,009 | ₩67,397 | +0.17% | 107.3만 |
|---|
| 2025.12.01 | ₩66,301 | ₩67,263 | ₩66,281 | ₩66,983 | +1.03% | 93.4만 |
|---|
| 2025.11.28 | ₩66,475 | ₩67,003 | ₩66,422 | ₩66,996 | +0.78% | 55만 |
|---|
| 2025.11.26 | ₩66,288 | ₩66,582 | ₩65,887 | ₩66,368 | +0.12% | 118.7만 |
|---|
| 2025.11.25 | ₩65,239 | ₩65,900 | ₩64,337 | ₩65,807 | +0.87% | 122.4만 |
|---|
| 2025.11.24 | ₩64,310 | ₩65,720 | ₩64,203 | ₩65,620 | +2.04% | 159.9만 |
|---|
| 2025.11.21 | ₩63,281 | ₩64,284 | ₩62,106 | ₩63,602 | +0.51% | 466.8만 |
|---|
| 2025.11.20 | ₩66,662 | ₩66,782 | ₩63,161 | ₩63,241 | -5.13% | 349.1만 |
|---|
| 2025.11.19 | ₩65,045 | ₩66,063 | ₩64,618 | ₩65,192 | +0.23% | 237.8만 |
|---|
| 2025.11.18 | ₩65,406 | ₩65,874 | ₩64,497 | ₩65,206 | -0.31% | 411.3만 |
|---|
| 2025.11.17 | ₩66,642 | ₩67,464 | ₩65,660 | ₩66,141 | -0.75% | 274.1만 |
|---|
| 2025.11.14 | ₩65,660 | ₩67,818 | ₩65,486 | ₩67,009 | +2.06% | 334.5만 |
|---|
| 2025.11.13 | ₩68,626 | ₩68,653 | ₩66,715 | ₩67,076 | -2.26% | 244.4만 |
|---|
| 2025.11.12 | ₩69,535 | ₩69,535 | ₩68,613 | ₩68,920 | -0.88% | 131.4만 |
|---|
| 2025.11.11 | ₩69,187 | ₩69,388 | ₩68,579 | ₩69,000 | -0.27% | 207.2만 |
|---|
| 2025.11.10 | ₩69,241 | ₩69,682 | ₩68,853 | ₩69,615 | +0.54% | 196.9만 |
|---|
| 2025.11.07 | ₩67,330 | ₩67,738 | ₩66,161 | ₩67,718 | +0.58% | 358.8만 |
|---|
| 2025.11.06 | ₩69,455 | ₩69,588 | ₩67,878 | ₩68,279 | -1.69% | 277.3만 |
|---|
| 2025.11.05 | ₩68,867 | ₩69,956 | ₩68,706 | ₩69,642 | +1.13% | 217.2만 |
|---|
| 2025.11.04 | ₩69,602 | ₩70,228 | ₩68,840 | ₩68,893 | -1.02% | 237만 |
|---|
| 2025.11.03 | ₩71,766 | ₩71,820 | ₩70,938 | ₩71,566 | -0.28% | 175.5만 |
|---|
| 2025.10.31 | ₩71,205 | ₩71,272 | ₩70,417 | ₩70,924 | -0.39% | 162.5만 |
|---|
| 2025.10.30 | ₩70,697 | ₩71,258 | ₩70,350 | ₩70,417 | -0.40% | 185.9만 |
|---|
| 2025.10.29 | ₩71,646 | ₩71,714 | ₩70,804 | ₩71,446 | -0.28% | 342.9만 |
|---|
| 2025.10.28 | ₩70,717 | ₩71,280 | ₩70,691 | ₩71,031 | +0.44% | 155.2만 |
|---|
| 2025.10.27 | ₩70,323 | ₩70,951 | ₩70,323 | ₩70,938 | +0.87% | 183.8만 |
|---|
| 2025.10.24 | ₩69,161 | ₩69,628 | ₩69,034 | ₩69,401 | +0.35% | 172.6만 |
|---|
| 2025.10.23 | ₩67,176 | ₩68,299 | ₩67,103 | ₩68,252 | +1.60% | 125.8만 |
|---|
| 2025.10.22 | ₩68,012 | ₩68,112 | ₩66,542 | ₩67,343 | -0.98% | 147.7만 |
|---|
| 2025.10.21 | ₩68,306 | ₩68,533 | ₩67,918 | ₩68,172 | -0.20% | 136.6만 |
|---|
| 2025.10.20 | ₩68,105 | ₩68,700 | ₩68,092 | ₩68,533 | +0.63% | 106.4만 |
|---|
| 2025.10.17 | ₩67,009 | ₩67,683 | ₩66,649 | ₩67,477 | +0.70% | 141만 |
|---|
| 2025.10.16 | ₩68,212 | ₩68,453 | ₩67,116 | ₩67,517 | -1.02% | 222.1만 |
|---|
| 2025.10.15 | ₩67,611 | ₩67,998 | ₩66,736 | ₩67,544 | -0.10% | 137.7만 |
|---|
| 2025.10.14 | ₩66,201 | ₩67,237 | ₩65,553 | ₩66,555 | +0.53% | 148.4만 |
|---|
| 2025.10.13 | ₩67,103 | ₩67,464 | ₩66,642 | ₩67,397 | +0.44% | 207.1만 |
|---|
| 2025.10.10 | ₩68,640 | ₩68,771 | ₩65,339 | ₩65,379 | -4.75% | 276.1만 |
|---|