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 | ₩88,515 | ₩88,882 | ₩88,268 | ₩88,882 | +0.41% | 68.2만 |
| 2026.10.08 | ₩88,455 | ₩88,682 | ₩86,840 | ₩87,547 | -1.03% | 99.2만 |
| 2026.10.07 | ₩88,615 | ₩89,095 | ₩88,214 | ₩88,975 | +0.41% | 94만 |
| 2026.10.06 | ₩89,562 | ₩89,963 | ₩89,442 | ₩89,482 | -0.09% | 153만 |
| 2026.10.05 | ₩88,461 | ₩89,389 | ₩88,428 | ₩89,215 | +0.85% | 99.6만 |
| 2026.10.02 | ₩88,561 | ₩89,082 | ₩87,881 | ₩88,388 | -0.20% | 154.5만 |
| 2026.10.01 | ₩87,901 | ₩88,028 | ₩86,820 | ₩87,641 | -0.30% | 121.2만 |
| 2026.09.30 | ₩86,813 | ₩87,454 | ₩86,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,960 |
| +0.17% |
| 121.1만 |
| 2026.09.29 | ₩86,840 | ₩87,140 | ₩86,199 | ₩86,813 | -0.03% | 137.4만 |
|---|
| 2026.09.28 | ₩87,013 | ₩87,040 | ₩85,772 | ₩86,359 | -0.75% | 142.6만 |
|---|
| 2026.09.25 | ₩88,328 | ₩88,568 | ₩87,734 | ₩88,041 | -0.32% | 70.7만 |
|---|
| 2026.09.24 | ₩87,374 | ₩88,254 | ₩87,147 | ₩88,054 | +0.78% | 80.2만 |
|---|
| 2026.09.23 | ₩88,775 | ₩88,908 | ₩87,747 | ₩88,068 | -0.80% | 76.4만 |
|---|
| 2026.09.22 | ₩88,748 | ₩89,209 | ₩88,475 | ₩89,042 | +0.33% | 120.1만 |
|---|
| 2026.09.21 | ₩87,000 | ₩88,621 | ₩86,960 | ₩88,495 | +1.72% | 142.1만 |
|---|
| 2026.09.18 | ₩85,999 | ₩86,133 | ₩84,898 | ₩85,585 | -0.48% | 112.2만 |
|---|
| 2026.09.17 | ₩85,332 | ₩86,034 | ₩85,332 | ₩85,906 | +0.67% | 94.7만 |
|---|
| 2026.09.16 | ₩84,411 | ₩85,025 | ₩83,377 | ₩84,091 | -0.38% | 96.7만 |
|---|
| 2026.09.15 | ₩84,424 | ₩84,798 | ₩83,924 | ₩84,024 | -0.47% | 117.8만 |
|---|
| 2026.09.14 | ₩83,744 | ₩85,305 | ₩83,677 | ₩84,705 | +1.15% | 105.6만 |
|---|
| 2026.09.11 | ₩85,312 | ₩85,612 | ₩85,025 | ₩85,385 | +0.09% | 67.9만 |
|---|
| 2026.09.10 | ₩84,331 | ₩84,905 | ₩84,052 | ₩84,184 | -0.17% | 86.7만 |
|---|
| 2026.09.09 | ₩85,705 | ₩86,173 | ₩85,385 | ₩85,559 | -0.17% | 75.1만 |
|---|
| 2026.09.08 | ₩86,092 | ₩86,359 | ₩85,378 | ₩85,839 | -0.29% | 85.2만 |
|---|
| 2026.09.04 | ₩85,959 | ₩86,039 | ₩85,532 | ₩85,839 | -0.14% | 124.4만 |
|---|
| 2026.09.03 | ₩84,664 | ₩86,019 | ₩84,638 | ₩85,812 | +1.36% | 98만 |
|---|
| 2026.09.02 | ₩84,091 | ₩84,277 | ₩83,784 | ₩84,184 | +0.11% | 61.7만 |
|---|
| 2026.09.01 | ₩84,237 | ₩84,971 | ₩83,790 | ₩84,157 | -0.10% | 75만 |
|---|
| 2026.08.31 | ₩85,612 | ₩85,986 | ₩85,452 | ₩85,812 | +0.23% | 73.1만 |
|---|
| 2026.08.28 | ₩85,912 | ₩86,800 | ₩85,539 | ₩85,705 | -0.24% | 76만 |
|---|
| 2026.08.27 | ₩85,278 | ₩86,146 | ₩85,105 | ₩86,133 | +1.00% | 124만 |
|---|
| 2026.08.26 | ₩83,917 | ₩84,358 | ₩83,606 | ₩84,171 | +0.30% | 111.8만 |
|---|
| 2026.08.25 | ₩83,677 | ₩84,431 | ₩83,597 | ₩84,184 | +0.61% | 391.7만 |
|---|
| 2026.08.24 | ₩83,677 | ₩83,864 | ₩82,689 | ₩83,143 | -0.64% | 80.4만 |
|---|
| 2026.08.21 | ₩84,691 | ₩85,073 | ₩83,957 | ₩84,651 | -0.05% | 89.4만 |
|---|
| 2026.08.20 | ₩83,850 | ₩84,358 | ₩83,664 | ₩84,117 | +0.32% | 59.9만 |
|---|
| 2026.08.19 | ₩83,997 | ₩84,544 | ₩83,176 | ₩84,064 | +0.08% | 86.2만 |
|---|
| 2026.08.18 | ₩84,064 | ₩84,571 | ₩83,317 | ₩83,450 | -0.73% | 239.8만 |
|---|
| 2026.08.17 | ₩85,946 | ₩86,213 | ₩85,332 | ₩85,412 | -0.62% | 75.1만 |
|---|
| 2026.08.14 | ₩86,573 | ₩86,746 | ₩85,492 | ₩85,679 | -1.03% | 83.9만 |
|---|
| 2026.08.13 | ₩85,052 | ₩86,455 | ₩85,052 | ₩86,239 | +1.40% | 97.4만 |
|---|
| 2026.08.12 | ₩85,639 | ₩85,639 | ₩84,705 | ₩85,105 | -0.62% | 80.4만 |
|---|
| 2026.08.11 | ₩84,998 | ₩85,065 | ₩84,037 | ₩84,344 | -0.77% | 57만 |
|---|
| 2026.08.10 | ₩84,371 | ₩85,081 | ₩84,197 | ₩84,758 | +0.46% | 92.2만 |
|---|
| 2026.08.07 | ₩83,750 | ₩84,651 | ₩83,347 | ₩84,544 | +0.95% | 103.1만 |
|---|
| 2026.08.06 | ₩81,728 | ₩83,183 | ₩81,261 | ₩82,676 | +1.16% | 112.4만 |
|---|
| 2026.08.05 | ₩84,211 | ₩84,678 | ₩83,170 | ₩83,223 | -1.17% | 110.4만 |
|---|
| 2026.08.04 | ₩81,815 | ₩84,544 | ₩81,809 | ₩84,251 | +2.98% | 208만 |
|---|
| 2026.08.03 | ₩79,340 | ₩80,974 | ₩78,872 | ₩80,834 | +1.88% | 155.7만 |
|---|
| 2026.07.31 | ₩79,933 | ₩80,514 | ₩77,711 | ₩78,592 | -1.68% | 250만 |
|---|
| 2026.07.30 | ₩76,070 | ₩78,419 | ₩76,057 | ₩78,325 | +2.96% | 204.7만 |
|---|
| 2026.07.29 | ₩76,097 | ₩77,445 | ₩74,629 | ₩74,709 | -1.82% | 608만 |
|---|
| 2026.07.28 | ₩76,083 | ₩77,098 | ₩74,896 | ₩76,390 | +0.40% | 224.2만 |
|---|
| 2026.07.27 | ₩78,739 | ₩79,013 | ₩76,424 | ₩77,805 | -1.19% | 139.8만 |
|---|
| 2026.07.24 | ₩78,739 | ₩78,899 | ₩77,178 | ₩77,378 | -1.73% | 197.5만 |
|---|
| 2026.07.23 | ₩79,660 | ₩80,167 | ₩78,452 | ₩79,179 | -0.60% | 107.6만 |
|---|
| 2026.07.22 | ₩80,247 | ₩81,101 | ₩80,074 | ₩80,260 | +0.02% | 81.9만 |
|---|
| 2026.07.21 | ₩80,381 | ₩81,482 | ₩80,220 | ₩81,408 | +1.28% | 92.7만 |
|---|
| 2026.07.20 | ₩79,393 | ₩80,060 | ₩78,752 | ₩78,926 | -0.59% | 174.9만 |
|---|
| 2026.07.17 | ₩76,937 | ₩79,486 | ₩76,030 | ₩78,339 | +1.82% | 351.8만 |
|---|
| 2026.07.16 | ₩80,274 | ₩80,541 | ₩78,712 | ₩79,153 | -1.40% | 260.7만 |
|---|
| 2026.07.15 | ₩83,210 | ₩83,277 | ₩80,300 | ₩81,568 | -1.97% | 192.5만 |
|---|
| 2026.07.14 | ₩82,549 | ₩83,023 | ₩81,755 | ₩82,689 | +0.17% | 127.5만 |
|---|
| 2026.07.13 | ₩82,823 | ₩83,076 | ₩81,488 | ₩81,809 | -1.22% | 190.1만 |
|---|
| 2026.07.10 | ₩84,825 | ₩84,865 | ₩83,744 | ₩84,664 | -0.19% | 122.4만 |
|---|
| 2026.07.09 | ₩84,304 | ₩85,492 | ₩84,197 | ₩85,185 | +1.04% | 225.8만 |
|---|
| 2026.07.08 | ₩81,809 | ₩83,604 | ₩81,515 | ₩83,503 | +2.07% | 315만 |
|---|
| 2026.07.07 | ₩83,517 | ₩83,704 | ₩81,902 | ₩82,849 | -0.80% | 248.2만 |
|---|
| 2026.07.06 | ₩84,344 | ₩85,852 | ₩84,224 | ₩85,198 | +1.01% | 143.5만 |
|---|
| 2026.07.02 | ₩84,524 | ₩85,624 | ₩81,635 | ₩82,543 | -2.34% | 316.8만 |
|---|
| 2026.07.01 | ₩85,692 | ₩86,319 | ₩84,891 | ₩84,918 | -0.90% | 160.6만 |
|---|
| 2026.06.30 | ₩85,879 | ₩87,767 | ₩85,765 | ₩87,560 | +1.96% | 161.5만 |
|---|
| 2026.06.29 | ₩84,638 | ₩85,792 | ₩82,649 | ₩85,705 | +1.26% | 248.1만 |
|---|
| 2026.06.26 | ₩83,757 | ₩85,625 | ₩83,410 | ₩84,277 | +0.62% | 371.7만 |
|---|
| 2026.06.25 | ₩87,867 | ₩87,894 | ₩84,024 | ₩85,652 | -2.52% | 430.6만 |
|---|
| 2026.06.24 | ₩85,212 | ₩85,639 | ₩83,330 | ₩84,598 | -0.72% | 365.7만 |
|---|
| 2026.06.23 | ₩84,678 | ₩86,413 | ₩84,037 | ₩84,544 | -0.16% | 1236.7만 |
|---|
| 2026.06.22 | ₩89,976 | ₩90,436 | ₩88,782 | ₩89,536 | -0.49% | 184.7만 |
|---|
| 2026.06.18 | ₩88,348 | ₩89,469 | ₩87,587 | ₩89,149 | +0.91% | 176.2만 |
|---|
| 2026.06.17 | ₩87,320 | ₩88,121 | ₩85,765 | ₩85,852 | -1.68% | 260.5만 |
|---|
| 2026.06.16 | ₩88,395 | ₩89,162 | ₩86,186 | ₩86,266 | -2.41% | 205.9만 |
|---|
| 2026.06.15 | ₩88,201 | ₩88,975 | ₩87,974 | ₩88,815 | +0.70% | 235.4만 |
|---|
| 2026.06.12 | ₩84,778 | ₩86,012 | ₩83,930 | ₩85,412 | +0.75% | 338.2만 |
|---|
| 2026.06.11 | ₩82,489 | ₩85,439 | ₩81,635 | ₩85,345 | +3.46% | 427.2만 |
|---|
| 2026.06.10 | ₩82,890 | ₩84,705 | ₩81,720 | ₩81,889 | -1.21% | 326만 |
|---|
| 2026.06.09 | ₩87,240 | ₩87,480 | ₩80,808 | ₩84,291 | -3.38% | 569.7만 |
|---|
| 2026.06.08 | ₩86,126 | ₩86,993 | ₩85,398 | ₩85,999 | -0.15% | 333.3만 |
|---|
| 2026.06.05 | ₩88,268 | ₩88,335 | ₩83,183 | ₩83,437 | -5.47% | 401.6만 |
|---|
| 2026.06.04 | ₩89,909 | ₩91,431 | ₩89,242 | ₩90,843 | +1.04% | 254.3만 |
|---|
| 2026.06.03 | ₩93,699 | ₩93,766 | ₩91,618 | ₩92,298 | -1.50% | 356만 |
|---|
| 2026.06.02 | ₩92,832 | ₩93,659 | ₩92,218 | ₩93,606 | +0.83% | 283.6만 |
|---|
| 2026.06.01 | ₩90,790 | ₩93,192 | ₩90,356 | ₩92,672 | +2.07% | 354.8만 |
|---|
| 2026.05.29 | ₩89,095 | ₩89,983 | ₩88,868 | ₩89,843 | +0.84% | 243.7만 |
|---|
| 2026.05.28 | ₩87,000 | ₩88,782 | ₩86,540 | ₩88,535 | +1.76% | 288.6만 |
|---|
| 2026.05.27 | ₩87,614 | ₩87,614 | ₩86,039 | ₩86,880 | -0.84% | 233.3만 |
|---|
| 2026.05.26 | ₩85,899 | ₩87,160 | ₩85,572 | ₩87,013 | +1.30% | 233.5만 |
|---|
| 2026.05.22 | ₩83,864 | ₩84,558 | ₩83,597 | ₩83,824 | -0.05% | 198.7만 |
|---|
| 2026.05.21 | ₩82,149 | ₩83,840 | ₩82,035 | ₩83,557 | +1.71% | 172.4만 |
|---|
| 2026.05.20 | ₩81,075 | ₩82,596 | ₩80,714 | ₩82,569 | +1.84% | 150.5만 |
|---|
| 2026.05.19 | ₩80,300 | ₩81,515 | ₩79,393 | ₩80,607 | +0.38% | 230.6만 |
|---|
| 2026.05.18 | ₩82,129 | ₩82,302 | ₩79,994 | ₩81,034 | -1.33% | 290.7만 |
|---|
| 2026.05.15 | ₩81,168 | ₩82,309 | ₩80,674 | ₩81,462 | +0.36% | 173.7만 |
|---|
| 2026.05.14 | ₩82,623 | ₩83,744 | ₩82,509 | ₩83,317 | +0.84% | 157.2만 |
|---|
| 2026.05.13 | ₩82,523 | ₩83,170 | ₩81,268 | ₩82,890 | +0.44% | 168.5만 |
|---|
| 2026.05.12 | ₩82,569 | ₩82,756 | ₩79,733 | ₩81,435 | -1.37% | 236.2만 |
|---|
| 2026.05.11 | ₩83,477 | ₩84,124 | ₩82,996 | ₩83,877 | +0.48% | 260.9만 |
|---|
| 2026.05.08 | ₩81,041 | ₩83,156 | ₩81,021 | ₩83,156 | +2.61% | 238.2만 |
|---|
| 2026.05.07 | ₩80,647 | ₩81,395 | ₩79,566 | ₩80,060 | -0.73% | 249.2만 |
|---|
| 2026.05.06 | ₩79,700 | ₩80,494 | ₩79,106 | ₩80,474 | +0.97% | 227.6만 |
|---|
| 2026.05.05 | ₩77,298 | ₩78,205 | ₩77,071 | ₩77,978 | +0.88% | 175.2만 |
|---|
| 2026.05.04 | ₩76,484 | ₩77,084 | ₩75,803 | ₩76,217 | -0.35% | 159만 |
|---|
| 2026.05.01 | ₩74,735 | ₩76,050 | ₩74,735 | ₩75,830 | +1.46% | 175.4만 |
|---|
| 2026.04.30 | ₩74,121 | ₩74,675 | ₩73,000 | ₩74,575 | +0.61% | 101.7만 |
|---|
| 2026.04.29 | ₩73,067 | ₩73,521 | ₩72,667 | ₩73,454 | +0.53% | 121.1만 |
|---|
| 2026.04.28 | ₩72,560 | ₩73,174 | ₩72,120 | ₩72,734 | +0.24% | 143.4만 |
|---|
| 2026.04.27 | ₩73,908 | ₩73,981 | ₩73,488 | ₩73,908 | 0.00% | 108.3만 |
|---|
| 2026.04.24 | ₩72,800 | ₩73,614 | ₩72,467 | ₩73,588 | +1.08% | 161.9만 |
|---|
| 2026.04.23 | ₩72,306 | ₩72,460 | ₩70,585 | ₩71,412 | -1.24% | 138.8만 |
|---|
| 2026.04.22 | ₩72,720 | ₩73,374 | ₩72,373 | ₩73,361 | +0.88% | 137.4만 |
|---|
| 2026.04.21 | ₩72,333 | ₩72,800 | ₩71,466 | ₩71,653 | -0.94% | 159만 |
|---|
| 2026.04.20 | ₩72,120 | ₩72,220 | ₩71,252 | ₩71,946 | -0.24% | 205.7만 |
|---|
| 2026.04.17 | ₩72,387 | ₩72,747 | ₩71,959 | ₩72,200 | -0.26% | 130.2만 |
|---|
| 2026.04.16 | ₩71,139 | ₩71,666 | ₩70,445 | ₩71,386 | +0.35% | 101.9만 |
|---|
| 2026.04.15 | ₩69,304 | ₩70,411 | ₩69,304 | ₩70,358 | +1.52% | 116.9만 |
|---|
| 2026.04.14 | ₩68,296 | ₩69,170 | ₩68,276 | ₩69,170 | +1.28% | 167.5만 |
|---|
| 2026.04.13 | ₩65,740 | ₩67,535 | ₩65,660 | ₩67,502 | +2.68% | 208.1만 |
|---|
| 2026.04.10 | ₩66,167 | ₩66,288 | ₩65,654 | ₩65,887 | -0.42% | 117.4만 |
|---|
| 2026.04.09 | ₩65,780 | ₩65,927 | ₩64,913 | ₩65,861 | +0.12% | 181.9만 |
|---|
| 2026.04.08 | ₩67,262 | ₩67,395 | ₩65,747 | ₩66,194 | -1.59% | 161.6만 |
|---|
| 2026.04.07 | ₩63,498 | ₩63,859 | ₩62,444 | ₩63,859 | +0.57% | 199만 |
|---|
| 2026.04.06 | ₩63,485 | ₩64,072 | ₩63,231 | ₩63,725 | +0.38% | 312.7만 |
|---|
| 2026.04.02 | ₩61,316 | ₩63,258 | ₩61,036 | ₩63,085 | +2.88% | 166.2만 |
|---|
| 2026.04.01 | ₩63,058 | ₩63,819 | ₩62,684 | ₩63,178 | +0.19% | 216.5만 |
|---|
| 2026.03.31 | ₩60,496 | ₩62,364 | ₩60,282 | ₩62,284 | +2.96% | 310.7만 |
|---|
| 2026.03.30 | ₩61,063 | ₩61,170 | ₩59,335 | ₩59,762 | -2.13% | 165.8만 |
|---|
| 2026.03.27 | ₩61,603 | ₩61,603 | ₩60,509 | ₩60,682 | -1.49% | 173만 |
|---|
| 2026.03.26 | ₩63,005 | ₩63,405 | ₩61,910 | ₩61,937 | -1.69% | 184.4만 |
|---|
| 2026.03.25 | ₩64,146 | ₩64,579 | ₩63,592 | ₩63,925 | -0.34% | 168.9만 |
|---|
| 2026.03.24 | ₩63,825 | ₩64,059 | ₩63,171 | ₩63,538 | -0.45% | 206.2만 |
|---|
| 2026.03.23 | ₩64,459 | ₩65,460 | ₩64,099 | ₩64,753 | +0.46% | 260.7만 |
|---|
| 2026.03.20 | ₩64,726 | ₩64,726 | ₩62,844 | ₩63,218 | -2.33% | 105.8만 |
|---|
| 2026.03.19 | ₩64,059 | ₩65,487 | ₩63,845 | ₩65,127 | +1.67% | 103.5만 |
|---|
| 2026.03.18 | ₩65,981 | ₩66,368 | ₩65,193 | ₩65,220 | -1.15% | 97.6만 |
|---|
| 2026.03.17 | ₩66,034 | ₩66,621 | ₩65,981 | ₩66,167 | +0.20% | 74.5만 |
|---|
| 2026.03.16 | ₩65,767 | ₩66,348 | ₩65,620 | ₩65,847 | +0.12% | 116.1만 |
|---|
| 2026.03.13 | ₩65,393 | ₩65,941 | ₩64,366 | ₩64,526 | -1.33% | 255.7만 |
|---|
| 2026.03.12 | ₩65,874 | ₩66,154 | ₩64,826 | ₩64,846 | -1.56% | 169.5만 |
|---|
| 2026.03.11 | ₩66,595 | ₩67,222 | ₩66,121 | ₩66,621 | +0.04% | 142.6만 |
|---|
| 2026.03.10 | ₩66,861 | ₩67,335 | ₩66,034 | ₩66,288 | -0.86% | 266.7만 |
|---|
| 2026.03.09 | ₩64,733 | ₩66,728 | ₩64,126 | ₩66,501 | +2.73% | 444.5만 |
|---|
| 2026.03.06 | ₩65,253 | ₩66,288 | ₩65,060 | ₩65,527 | +0.42% | 302.7만 |
|---|
| 2026.03.05 | ₩65,854 | ₩67,075 | ₩65,367 | ₩66,261 | +0.62% | 549.8만 |
|---|
| 2026.03.04 | ₩65,600 | ₩67,148 | ₩65,460 | ₩66,621 | +1.56% | 503만 |
|---|
| 2026.03.03 | ₩64,059 | ₩65,547 | ₩63,218 | ₩65,140 | +1.69% | 433.4만 |
|---|
| 2026.03.02 | ₩65,407 | ₩67,022 | ₩65,273 | ₩66,808 | +2.14% | 284.2만 |
|---|
| 2026.02.27 | ₩66,408 | ₩67,115 | ₩66,141 | ₩67,075 | +1.00% | 111.7만 |
|---|
| 2026.02.26 | ₩67,689 | ₩67,796 | ₩66,488 | ₩67,422 | -0.39% | 261.3만 |
|---|
| 2026.02.25 | ₩66,808 | ₩67,515 | ₩66,741 | ₩67,462 | +0.98% | 139만 |
|---|
| 2026.02.24 | ₩65,193 | ₩66,281 | ₩64,765 | ₩66,047 | +1.31% | 236.5만 |
|---|
| 2026.02.23 | ₩66,061 | ₩66,061 | ₩64,513 | ₩64,766 | -1.96% | 233.5만 |
|---|
| 2026.02.20 | ₩65,420 | ₩66,928 | ₩65,420 | ₩66,568 | +1.75% | 150.2만 |
|---|
| 2026.02.19 | ₩65,674 | ₩66,114 | ₩65,407 | ₩65,941 | +0.41% | 126.2만 |
|---|
| 2026.02.18 | ₩65,500 | ₩66,688 | ₩65,167 | ₩66,127 | +0.96% | 133.8만 |
|---|
| 2026.02.17 | ₩65,233 | ₩65,740 | ₩64,417 | ₩65,353 | +0.18% | 191.9만 |
|---|
| 2026.02.13 | ₩65,407 | ₩66,528 | ₩64,780 | ₩65,994 | +0.90% | 220.5만 |
|---|
| 2026.02.12 | ₩67,529 | ₩67,595 | ₩65,273 | ₩65,674 | -2.75% | 187만 |
|---|
| 2026.02.11 | ₩68,403 | ₩68,456 | ₩66,635 | ₩67,462 | -1.38% | 106.5만 |
|---|
| 2026.02.10 | ₩68,063 | ₩68,516 | ₩67,716 | ₩67,756 | -0.45% | 252.5만 |
|---|
| 2026.02.09 | ₩66,548 | ₩68,156 | ₩66,248 | ₩67,836 | +1.94% | 133만 |
|---|
| 2026.02.06 | ₩65,567 | ₩66,968 | ₩65,407 | ₩66,835 | +1.93% | 134.7만 |
|---|
| 2026.02.05 | ₩65,260 | ₩65,994 | ₩64,433 | ₩64,686 | -0.88% | 215.2만 |
|---|
| 2026.02.04 | ₩67,422 | ₩67,422 | ₩65,160 | ₩65,901 | -2.26% | 246.9만 |
|---|
| 2026.02.03 | ₩70,038 | ₩70,051 | ₩67,175 | ₩68,116 | -2.74% | 172.9만 |
|---|
| 2026.02.02 | ₩69,217 | ₩70,365 | ₩69,090 | ₩69,904 | +0.99% | 217.6만 |
|---|
| 2026.01.30 | ₩70,478 | ₩70,796 | ₩69,070 | ₩69,357 | -1.59% | 118.3만 |
|---|
| 2026.01.29 | ₩71,599 | ₩71,626 | ₩69,330 | ₩70,772 | -1.16% | 193.7만 |
|---|
| 2026.01.28 | ₩71,706 | ₩71,986 | ₩71,272 | ₩71,546 | -0.22% | 147.3만 |
|---|
| 2026.01.27 | ₩70,892 | ₩71,025 | ₩70,491 | ₩70,878 | -0.02% | 97.6만 |
|---|
| 2026.01.26 | ₩69,998 | ₩70,311 | ₩69,811 | ₩69,971 | -0.04% | 106만 |
|---|
| 2026.01.23 | ₩69,731 | ₩70,311 | ₩69,531 | ₩70,078 | +0.50% | 97.4만 |
|---|
| 2026.01.22 | ₩70,104 | ₩70,164 | ₩69,517 | ₩69,998 | -0.15% | 268.2만 |
|---|
| 2026.01.21 | ₩68,610 | ₩69,737 | ₩68,410 | ₩69,264 | +0.95% | 256.1만 |
|---|
| 2026.01.20 | ₩68,356 | ₩69,063 | ₩67,889 | ₩67,982 | -0.55% | 206.1만 |
|---|
| 2026.01.16 | ₩70,331 | ₩70,451 | ₩69,517 | ₩69,851 | -0.68% | 212.8만 |
|---|
| 2026.01.15 | ₩70,612 | ₩70,645 | ₩69,831 | ₩69,878 | -1.04% | 245.9만 |
|---|
| 2026.01.14 | ₩70,078 | ₩70,211 | ₩69,177 | ₩69,771 | -0.44% | 257.4만 |
|---|
| 2026.01.13 | ₩70,685 | ₩71,012 | ₩70,078 | ₩70,251 | -0.61% | 191.3만 |
|---|
| 2026.01.12 | ₩69,677 | ₩71,065 | ₩69,677 | ₩70,932 | +1.80% | 222.2만 |
|---|
| 2026.01.09 | ₩69,717 | ₩70,326 | ₩69,304 | ₩70,171 | +0.65% | 211.7만 |
|---|
| 2026.01.08 | ₩70,078 | ₩70,091 | ₩69,317 | ₩69,584 | -0.70% | 206.1만 |
|---|
| 2026.01.07 | ₩70,238 | ₩70,625 | ₩70,071 | ₩70,171 | -0.10% | 302.7만 |
|---|
| 2026.01.06 | ₩69,677 | ₩70,265 | ₩69,471 | ₩70,265 | +0.84% | 215만 |
|---|
| 2026.01.05 | ₩69,691 | ₩69,838 | ₩69,190 | ₩69,464 | -0.33% | 244.1만 |
|---|
| 2026.01.02 | ₩69,130 | ₩69,464 | ₩68,216 | ₩68,636 | -0.71% | 145.1만 |
|---|
| 2025.12.31 | ₩68,583 | ₩68,590 | ₩67,876 | ₩67,876 | -1.03% | 91.1만 |
|---|
| 2025.12.30 | ₩68,743 | ₩68,983 | ₩68,516 | ₩68,543 | -0.29% | 98.1만 |
|---|
| 2025.12.29 | ₩68,463 | ₩68,823 | ₩68,236 | ₩68,716 | +0.37% | 94.2만 |
|---|
| 2025.12.26 | ₩68,857 | ₩68,917 | ₩68,616 | ₩68,823 | -0.05% | 73.8만 |
|---|
| 2025.12.24 | ₩68,503 | ₩68,683 | ₩68,410 | ₩68,663 | +0.23% | 40.7만 |
|---|
| 2025.12.23 | ₩68,089 | ₩68,470 | ₩67,856 | ₩68,463 | +0.55% | 75.8만 |
|---|
| 2025.12.22 | ₩68,423 | ₩68,463 | ₩67,996 | ₩68,276 | -0.21% | 102.9만 |
|---|
| 2025.12.19 | ₩66,915 | ₩67,857 | ₩66,788 | ₩67,702 | +1.18% | 213.3만 |
|---|
| 2025.12.18 | ₩66,741 | ₩66,982 | ₩66,321 | ₩66,461 | -0.42% | 106.4만 |
|---|
| 2025.12.17 | ₩67,008 | ₩67,128 | ₩65,327 | ₩65,353 | -2.47% | 137.5만 |
|---|
| 2025.12.16 | ₩66,101 | ₩66,761 | ₩66,007 | ₩66,555 | +0.69% | 228.3만 |
|---|
| 2025.12.15 | ₩67,729 | ₩67,836 | ₩66,541 | ₩66,568 | -1.71% | 110.9만 |
|---|
| 2025.12.12 | ₩68,603 | ₩68,797 | ₩67,004 | ₩67,422 | -1.72% | 160.8만 |
|---|
| 2025.12.11 | ₩68,770 | ₩69,058 | ₩67,996 | ₩68,970 | +0.29% | 159.2만 |
|---|
| 2025.12.10 | ₩68,970 | ₩69,737 | ₩68,596 | ₩69,491 | +0.75% | 127.5만 |
|---|
| 2025.12.09 | ₩68,423 | ₩69,017 | ₩68,343 | ₩68,957 | +0.78% | 85.8만 |
|---|
| 2025.12.08 | ₩68,937 | ₩69,205 | ₩68,396 | ₩68,757 | -0.26% | 95.5만 |
|---|
| 2025.12.05 | ₩68,249 | ₩69,098 | ₩68,249 | ₩68,703 | +0.66% | 159.5만 |
|---|
| 2025.12.04 | ₩67,982 | ₩68,045 | ₩67,494 | ₩67,996 | +0.02% | 138.3만 |
|---|
| 2025.12.03 | ₩67,168 | ₩67,876 | ₩66,915 | ₩67,849 | +1.01% | 130.3만 |
|---|
| 2025.12.02 | ₩67,202 | ₩67,729 | ₩66,928 | ₩67,315 | +0.17% | 107.3만 |
|---|
| 2025.12.01 | ₩66,221 | ₩67,182 | ₩66,201 | ₩66,901 | +1.03% | 93.4만 |
|---|
| 2025.11.28 | ₩66,394 | ₩66,922 | ₩66,341 | ₩66,915 | +0.78% | 55만 |
|---|
| 2025.11.26 | ₩66,208 | ₩66,501 | ₩65,807 | ₩66,288 | +0.12% | 118.7만 |
|---|
| 2025.11.25 | ₩65,160 | ₩65,820 | ₩64,259 | ₩65,727 | +0.87% | 122.4만 |
|---|
| 2025.11.24 | ₩64,232 | ₩65,640 | ₩64,126 | ₩65,540 | +2.04% | 159.9만 |
|---|
| 2025.11.21 | ₩63,205 | ₩64,206 | ₩62,030 | ₩63,525 | +0.51% | 466.8만 |
|---|
| 2025.11.20 | ₩66,581 | ₩66,701 | ₩63,085 | ₩63,165 | -5.13% | 349.1만 |
|---|
| 2025.11.19 | ₩64,966 | ₩65,983 | ₩64,539 | ₩65,113 | +0.23% | 237.8만 |
|---|
| 2025.11.18 | ₩65,327 | ₩65,794 | ₩64,419 | ₩65,127 | -0.31% | 411.3만 |
|---|
| 2025.11.17 | ₩66,561 | ₩67,382 | ₩65,580 | ₩66,061 | -0.75% | 274.1만 |
|---|
| 2025.11.14 | ₩65,580 | ₩67,736 | ₩65,407 | ₩66,928 | +2.06% | 334.5만 |
|---|
| 2025.11.13 | ₩68,543 | ₩68,570 | ₩66,635 | ₩66,995 | -2.26% | 244.4만 |
|---|
| 2025.11.12 | ₩69,451 | ₩69,451 | ₩68,530 | ₩68,837 | -0.88% | 131.4만 |
|---|
| 2025.11.11 | ₩69,104 | ₩69,304 | ₩68,496 | ₩68,917 | -0.27% | 207.2만 |
|---|
| 2025.11.10 | ₩69,157 | ₩69,597 | ₩68,770 | ₩69,531 | +0.54% | 196.9만 |
|---|
| 2025.11.07 | ₩67,248 | ₩67,656 | ₩66,081 | ₩67,636 | +0.58% | 358.8만 |
|---|
| 2025.11.06 | ₩69,370 | ₩69,504 | ₩67,796 | ₩68,196 | -1.69% | 277.3만 |
|---|
| 2025.11.05 | ₩68,783 | ₩69,871 | ₩68,623 | ₩69,557 | +1.13% | 217.2만 |
|---|
| 2025.11.04 | ₩69,517 | ₩70,143 | ₩68,757 | ₩68,810 | -1.02% | 237만 |
|---|
| 2025.11.03 | ₩71,679 | ₩71,733 | ₩70,852 | ₩71,479 | -0.28% | 175.5만 |
|---|
| 2025.10.31 | ₩71,119 | ₩71,185 | ₩70,331 | ₩70,838 | -0.39% | 162.5만 |
|---|
| 2025.10.30 | ₩70,612 | ₩71,172 | ₩70,265 | ₩70,331 | -0.40% | 185.9만 |
|---|
| 2025.10.29 | ₩71,559 | ₩71,627 | ₩70,718 | ₩71,359 | -0.28% | 342.9만 |
|---|
| 2025.10.28 | ₩70,632 | ₩71,193 | ₩70,605 | ₩70,945 | +0.44% | 155.2만 |
|---|
| 2025.10.27 | ₩70,238 | ₩70,865 | ₩70,238 | ₩70,852 | +0.87% | 183.8만 |
|---|
| 2025.10.24 | ₩69,077 | ₩69,544 | ₩68,950 | ₩69,317 | +0.35% | 172.6만 |
|---|
| 2025.10.23 | ₩67,095 | ₩68,216 | ₩67,022 | ₩68,169 | +1.60% | 125.8만 |
|---|
| 2025.10.22 | ₩67,929 | ₩68,029 | ₩66,461 | ₩67,262 | -0.98% | 147.7만 |
|---|
| 2025.10.21 | ₩68,223 | ₩68,450 | ₩67,836 | ₩68,089 | -0.20% | 136.6만 |
|---|
| 2025.10.20 | ₩68,023 | ₩68,616 | ₩68,009 | ₩68,450 | +0.63% | 106.4만 |
|---|
| 2025.10.17 | ₩66,928 | ₩67,601 | ₩66,568 | ₩67,395 | +0.70% | 141만 |
|---|
| 2025.10.16 | ₩68,129 | ₩68,370 | ₩67,035 | ₩67,435 | -1.02% | 222.1만 |
|---|
| 2025.10.15 | ₩67,529 | ₩67,916 | ₩66,655 | ₩67,462 | -0.10% | 137.7만 |
|---|
| 2025.10.14 | ₩66,121 | ₩67,155 | ₩65,474 | ₩66,474 | +0.53% | 148.4만 |
|---|
| 2025.10.13 | ₩67,022 | ₩67,382 | ₩66,561 | ₩67,315 | +0.44% | 207.1만 |
|---|
| 2025.10.10 | ₩68,556 | ₩68,687 | ₩65,260 | ₩65,300 | -4.75% | 276.1만 |
|---|