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 | ₩88,600 | ₩88,967 | ₩88,352 | ₩88,967 | +0.41% | 68.2만 |
| 2026.10.08 | ₩88,539 | ₩88,767 | ₩86,923 | ₩87,631 | -1.03% | 99.2만 |
| 2026.10.07 | ₩88,700 | ₩89,181 | ₩88,299 | ₩89,060 | +0.41% | 94만 |
| 2026.10.06 | ₩89,648 | ₩90,049 | ₩89,528 | ₩89,568 | -0.09% | 153만 |
| 2026.10.05 | ₩88,546 | ₩89,475 | ₩88,513 | ₩89,301 | +0.85% | 99.6만 |
| 2026.10.02 | ₩88,646 | ₩89,167 | ₩87,965 | ₩88,473 | -0.20% | 154.5만 |
| 2026.10.01 | ₩87,985 | ₩88,112 | ₩86,903 | ₩87,725 | -0.30% | 121.2만 |
| 2026.09.30 | ₩86,896 | ₩87,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,043 |
| +0.17% |
| 121.1만 |
| 2026.09.29 | ₩86,923 | ₩87,224 | ₩86,282 | ₩86,896 | -0.03% | 137.4만 |
|---|
| 2026.09.28 | ₩87,097 | ₩87,123 | ₩85,854 | ₩86,442 | -0.75% | 142.6만 |
|---|
| 2026.09.25 | ₩88,413 | ₩88,653 | ₩87,818 | ₩88,125 | -0.32% | 70.7만 |
|---|
| 2026.09.24 | ₩87,457 | ₩88,339 | ₩87,230 | ₩88,139 | +0.78% | 80.2만 |
|---|
| 2026.09.23 | ₩88,860 | ₩88,994 | ₩87,831 | ₩88,152 | -0.80% | 76.4만 |
|---|
| 2026.09.22 | ₩88,833 | ₩89,294 | ₩88,560 | ₩89,127 | +0.33% | 120.1만 |
|---|
| 2026.09.21 | ₩87,083 | ₩88,706 | ₩87,043 | ₩88,580 | +1.72% | 142.1만 |
|---|
| 2026.09.18 | ₩86,082 | ₩86,215 | ₩84,979 | ₩85,667 | -0.48% | 112.2만 |
|---|
| 2026.09.17 | ₩85,414 | ₩86,116 | ₩85,414 | ₩85,988 | +0.67% | 94.7만 |
|---|
| 2026.09.16 | ₩84,492 | ₩85,106 | ₩83,457 | ₩84,171 | -0.38% | 96.7만 |
|---|
| 2026.09.15 | ₩84,505 | ₩84,879 | ₩84,004 | ₩84,104 | -0.47% | 117.8만 |
|---|
| 2026.09.14 | ₩83,824 | ₩85,387 | ₩83,757 | ₩84,786 | +1.15% | 105.6만 |
|---|
| 2026.09.11 | ₩85,394 | ₩85,694 | ₩85,106 | ₩85,467 | +0.09% | 67.9만 |
|---|
| 2026.09.10 | ₩84,412 | ₩84,986 | ₩84,133 | ₩84,265 | -0.17% | 86.7만 |
|---|
| 2026.09.09 | ₩85,788 | ₩86,255 | ₩85,467 | ₩85,641 | -0.17% | 75.1만 |
|---|
| 2026.09.08 | ₩86,175 | ₩86,442 | ₩85,460 | ₩85,921 | -0.29% | 85.2만 |
|---|
| 2026.09.04 | ₩86,041 | ₩86,122 | ₩85,614 | ₩85,921 | -0.14% | 124.4만 |
|---|
| 2026.09.03 | ₩84,746 | ₩86,102 | ₩84,719 | ₩85,895 | +1.36% | 98만 |
|---|
| 2026.09.02 | ₩84,171 | ₩84,358 | ₩83,864 | ₩84,265 | +0.11% | 61.7만 |
|---|
| 2026.09.01 | ₩84,318 | ₩85,053 | ₩83,871 | ₩84,238 | -0.10% | 75만 |
|---|
| 2026.08.31 | ₩85,694 | ₩86,068 | ₩85,534 | ₩85,895 | +0.23% | 73.1만 |
|---|
| 2026.08.28 | ₩85,995 | ₩86,883 | ₩85,621 | ₩85,788 | -0.24% | 76만 |
|---|
| 2026.08.27 | ₩85,360 | ₩86,228 | ₩85,187 | ₩86,215 | +1.00% | 124만 |
|---|
| 2026.08.26 | ₩83,998 | ₩84,438 | ₩83,686 | ₩84,251 | +0.30% | 111.8만 |
|---|
| 2026.08.25 | ₩83,757 | ₩84,512 | ₩83,677 | ₩84,265 | +0.61% | 391.7만 |
|---|
| 2026.08.24 | ₩83,757 | ₩83,944 | ₩82,769 | ₩83,223 | -0.64% | 80.4만 |
|---|
| 2026.08.21 | ₩84,772 | ₩85,154 | ₩84,038 | ₩84,732 | -0.05% | 89.4만 |
|---|
| 2026.08.20 | ₩83,931 | ₩84,438 | ₩83,744 | ₩84,198 | +0.32% | 59.9만 |
|---|
| 2026.08.19 | ₩84,078 | ₩84,625 | ₩83,256 | ₩84,145 | +0.08% | 86.2만 |
|---|
| 2026.08.18 | ₩84,145 | ₩84,652 | ₩83,396 | ₩83,530 | -0.73% | 239.8만 |
|---|
| 2026.08.17 | ₩86,028 | ₩86,295 | ₩85,414 | ₩85,494 | -0.62% | 75.1만 |
|---|
| 2026.08.14 | ₩86,656 | ₩86,830 | ₩85,574 | ₩85,761 | -1.03% | 83.9만 |
|---|
| 2026.08.13 | ₩85,133 | ₩86,538 | ₩85,133 | ₩86,322 | +1.40% | 97.4만 |
|---|
| 2026.08.12 | ₩85,721 | ₩85,721 | ₩84,786 | ₩85,187 | -0.62% | 80.4만 |
|---|
| 2026.08.11 | ₩85,080 | ₩85,146 | ₩84,118 | ₩84,425 | -0.77% | 57만 |
|---|
| 2026.08.10 | ₩84,452 | ₩85,162 | ₩84,278 | ₩84,839 | +0.46% | 92.2만 |
|---|
| 2026.08.07 | ₩83,831 | ₩84,732 | ₩83,427 | ₩84,625 | +0.95% | 103.1만 |
|---|
| 2026.08.06 | ₩81,807 | ₩83,263 | ₩81,339 | ₩82,755 | +1.16% | 112.4만 |
|---|
| 2026.08.05 | ₩84,292 | ₩84,759 | ₩83,250 | ₩83,303 | -1.17% | 110.4만 |
|---|
| 2026.08.04 | ₩81,894 | ₩84,625 | ₩81,887 | ₩84,332 | +2.98% | 208만 |
|---|
| 2026.08.03 | ₩79,416 | ₩81,052 | ₩78,948 | ₩80,912 | +1.88% | 155.7만 |
|---|
| 2026.07.31 | ₩80,010 | ₩80,591 | ₩77,786 | ₩78,668 | -1.68% | 250만 |
|---|
| 2026.07.30 | ₩76,143 | ₩78,494 | ₩76,130 | ₩78,400 | +2.96% | 204.7만 |
|---|
| 2026.07.29 | ₩76,170 | ₩77,519 | ₩74,700 | ₩74,780 | -1.82% | 608만 |
|---|
| 2026.07.28 | ₩76,156 | ₩77,171 | ₩74,967 | ₩76,463 | +0.40% | 224.2만 |
|---|
| 2026.07.27 | ₩78,815 | ₩79,088 | ₩76,497 | ₩77,879 | -1.19% | 139.8만 |
|---|
| 2026.07.24 | ₩78,815 | ₩78,975 | ₩77,252 | ₩77,452 | -1.73% | 197.5만 |
|---|
| 2026.07.23 | ₩79,736 | ₩80,244 | ₩78,527 | ₩79,255 | -0.60% | 107.6만 |
|---|
| 2026.07.22 | ₩80,324 | ₩81,179 | ₩80,150 | ₩80,337 | +0.02% | 81.9만 |
|---|
| 2026.07.21 | ₩80,458 | ₩81,560 | ₩80,297 | ₩81,486 | +1.28% | 92.7만 |
|---|
| 2026.07.20 | ₩79,469 | ₩80,137 | ₩78,828 | ₩79,002 | -0.59% | 174.9만 |
|---|
| 2026.07.17 | ₩77,011 | ₩79,563 | ₩76,103 | ₩78,414 | +1.82% | 351.8만 |
|---|
| 2026.07.16 | ₩80,351 | ₩80,618 | ₩78,788 | ₩79,229 | -1.40% | 260.7만 |
|---|
| 2026.07.15 | ₩83,290 | ₩83,356 | ₩80,377 | ₩81,647 | -1.97% | 192.5만 |
|---|
| 2026.07.14 | ₩82,628 | ₩83,103 | ₩81,834 | ₩82,769 | +0.17% | 127.5만 |
|---|
| 2026.07.13 | ₩82,902 | ₩83,156 | ₩81,566 | ₩81,887 | -1.22% | 190.1만 |
|---|
| 2026.07.10 | ₩84,906 | ₩84,946 | ₩83,824 | ₩84,746 | -0.19% | 122.4만 |
|---|
| 2026.07.09 | ₩84,385 | ₩85,574 | ₩84,278 | ₩85,267 | +1.04% | 225.8만 |
|---|
| 2026.07.08 | ₩81,887 | ₩83,684 | ₩81,593 | ₩83,584 | +2.07% | 315만 |
|---|
| 2026.07.07 | ₩83,597 | ₩83,784 | ₩81,980 | ₩82,929 | -0.80% | 248.2만 |
|---|
| 2026.07.06 | ₩84,425 | ₩85,935 | ₩84,305 | ₩85,280 | +1.01% | 143.5만 |
|---|
| 2026.07.02 | ₩84,605 | ₩85,706 | ₩81,713 | ₩82,622 | -2.34% | 316.8만 |
|---|
| 2026.07.01 | ₩85,774 | ₩86,402 | ₩84,973 | ₩85,000 | -0.90% | 160.6만 |
|---|
| 2026.06.30 | ₩85,961 | ₩87,852 | ₩85,848 | ₩87,644 | +1.96% | 161.5만 |
|---|
| 2026.06.29 | ₩84,719 | ₩85,874 | ₩82,729 | ₩85,788 | +1.26% | 248.1만 |
|---|
| 2026.06.26 | ₩83,837 | ₩85,707 | ₩83,490 | ₩84,358 | +0.62% | 371.7만 |
|---|
| 2026.06.25 | ₩87,952 | ₩87,978 | ₩84,104 | ₩85,734 | -2.52% | 430.6만 |
|---|
| 2026.06.24 | ₩85,293 | ₩85,721 | ₩83,410 | ₩84,679 | -0.72% | 365.7만 |
|---|
| 2026.06.23 | ₩84,759 | ₩86,496 | ₩84,118 | ₩84,625 | -0.16% | 1236.7만 |
|---|
| 2026.06.22 | ₩90,062 | ₩90,523 | ₩88,867 | ₩89,622 | -0.49% | 184.7만 |
|---|
| 2026.06.18 | ₩88,433 | ₩89,555 | ₩87,671 | ₩89,234 | +0.91% | 176.2만 |
|---|
| 2026.06.17 | ₩87,404 | ₩88,206 | ₩85,848 | ₩85,935 | -1.68% | 260.5만 |
|---|
| 2026.06.16 | ₩88,479 | ₩89,247 | ₩86,269 | ₩86,349 | -2.41% | 205.9만 |
|---|
| 2026.06.15 | ₩88,286 | ₩89,060 | ₩88,059 | ₩88,900 | +0.70% | 235.4만 |
|---|
| 2026.06.12 | ₩84,859 | ₩86,095 | ₩84,011 | ₩85,494 | +0.75% | 338.2만 |
|---|
| 2026.06.11 | ₩82,568 | ₩85,520 | ₩81,713 | ₩85,427 | +3.46% | 427.2만 |
|---|
| 2026.06.10 | ₩82,969 | ₩84,786 | ₩81,799 | ₩81,967 | -1.21% | 326만 |
|---|
| 2026.06.09 | ₩87,324 | ₩87,564 | ₩80,885 | ₩84,372 | -3.38% | 569.7만 |
|---|
| 2026.06.08 | ₩86,208 | ₩87,077 | ₩85,480 | ₩86,082 | -0.15% | 333.3만 |
|---|
| 2026.06.05 | ₩88,352 | ₩88,419 | ₩83,263 | ₩83,517 | -5.47% | 401.6만 |
|---|
| 2026.06.04 | ₩89,996 | ₩91,518 | ₩89,328 | ₩90,931 | +1.04% | 254.3만 |
|---|
| 2026.06.03 | ₩93,789 | ₩93,856 | ₩91,705 | ₩92,387 | -1.50% | 356만 |
|---|
| 2026.06.02 | ₩92,921 | ₩93,749 | ₩92,307 | ₩93,696 | +0.83% | 283.6만 |
|---|
| 2026.06.01 | ₩90,877 | ₩93,282 | ₩90,443 | ₩92,761 | +2.07% | 354.8만 |
|---|
| 2026.05.29 | ₩89,181 | ₩90,069 | ₩88,954 | ₩89,929 | +0.84% | 243.7만 |
|---|
| 2026.05.28 | ₩87,083 | ₩88,867 | ₩86,623 | ₩88,620 | +1.76% | 288.6만 |
|---|
| 2026.05.27 | ₩87,698 | ₩87,698 | ₩86,122 | ₩86,963 | -0.84% | 233.3만 |
|---|
| 2026.05.26 | ₩85,981 | ₩87,244 | ₩85,654 | ₩87,097 | +1.30% | 233.5만 |
|---|
| 2026.05.22 | ₩83,944 | ₩84,639 | ₩83,677 | ₩83,904 | -0.05% | 198.7만 |
|---|
| 2026.05.21 | ₩82,228 | ₩83,920 | ₩82,114 | ₩83,637 | +1.71% | 172.4만 |
|---|
| 2026.05.20 | ₩81,152 | ₩82,675 | ₩80,792 | ₩82,648 | +1.84% | 150.5만 |
|---|
| 2026.05.19 | ₩80,377 | ₩81,593 | ₩79,469 | ₩80,685 | +0.38% | 230.6만 |
|---|
| 2026.05.18 | ₩82,208 | ₩82,381 | ₩80,070 | ₩81,112 | -1.33% | 290.7만 |
|---|
| 2026.05.15 | ₩81,246 | ₩82,388 | ₩80,752 | ₩81,540 | +0.36% | 173.7만 |
|---|
| 2026.05.14 | ₩82,702 | ₩83,824 | ₩82,588 | ₩83,396 | +0.84% | 157.2만 |
|---|
| 2026.05.13 | ₩82,602 | ₩83,250 | ₩81,346 | ₩82,969 | +0.44% | 168.5만 |
|---|
| 2026.05.12 | ₩82,648 | ₩82,835 | ₩79,810 | ₩81,513 | -1.37% | 236.2만 |
|---|
| 2026.05.11 | ₩83,557 | ₩84,205 | ₩83,076 | ₩83,958 | +0.48% | 260.9만 |
|---|
| 2026.05.08 | ₩81,119 | ₩83,236 | ₩81,099 | ₩83,236 | +2.61% | 238.2만 |
|---|
| 2026.05.07 | ₩80,725 | ₩81,473 | ₩79,643 | ₩80,137 | -0.73% | 249.2만 |
|---|
| 2026.05.06 | ₩79,776 | ₩80,571 | ₩79,182 | ₩80,551 | +0.97% | 227.6만 |
|---|
| 2026.05.05 | ₩77,372 | ₩78,280 | ₩77,145 | ₩78,053 | +0.88% | 175.2만 |
|---|
| 2026.05.04 | ₩76,557 | ₩77,158 | ₩75,876 | ₩76,290 | -0.35% | 159만 |
|---|
| 2026.05.01 | ₩74,807 | ₩76,123 | ₩74,807 | ₩75,902 | +1.46% | 175.4만 |
|---|
| 2026.04.30 | ₩74,193 | ₩74,747 | ₩73,070 | ₩74,647 | +0.61% | 101.7만 |
|---|
| 2026.04.29 | ₩73,137 | ₩73,591 | ₩72,736 | ₩73,525 | +0.53% | 121.1만 |
|---|
| 2026.04.28 | ₩72,630 | ₩73,244 | ₩72,189 | ₩72,803 | +0.24% | 143.4만 |
|---|
| 2026.04.27 | ₩73,979 | ₩74,052 | ₩73,558 | ₩73,979 | 0.00% | 108.3만 |
|---|
| 2026.04.24 | ₩72,870 | ₩73,685 | ₩72,536 | ₩73,658 | +1.08% | 161.9만 |
|---|
| 2026.04.23 | ₩72,376 | ₩72,529 | ₩70,653 | ₩71,481 | -1.24% | 138.8만 |
|---|
| 2026.04.22 | ₩72,790 | ₩73,444 | ₩72,443 | ₩73,431 | +0.88% | 137.4만 |
|---|
| 2026.04.21 | ₩72,403 | ₩72,870 | ₩71,534 | ₩71,721 | -0.94% | 159만 |
|---|
| 2026.04.20 | ₩72,189 | ₩72,289 | ₩71,320 | ₩72,015 | -0.24% | 205.7만 |
|---|
| 2026.04.17 | ₩72,456 | ₩72,817 | ₩72,028 | ₩72,269 | -0.26% | 130.2만 |
|---|
| 2026.04.16 | ₩71,207 | ₩71,735 | ₩70,512 | ₩71,454 | +0.35% | 101.9만 |
|---|
| 2026.04.15 | ₩69,370 | ₩70,479 | ₩69,370 | ₩70,425 | +1.52% | 116.9만 |
|---|
| 2026.04.14 | ₩68,362 | ₩69,237 | ₩68,342 | ₩69,237 | +1.28% | 167.5만 |
|---|
| 2026.04.13 | ₩65,803 | ₩67,600 | ₩65,723 | ₩67,567 | +2.68% | 208.1만 |
|---|
| 2026.04.10 | ₩66,231 | ₩66,351 | ₩65,717 | ₩65,950 | -0.42% | 117.4만 |
|---|
| 2026.04.09 | ₩65,844 | ₩65,990 | ₩64,975 | ₩65,924 | +0.12% | 181.9만 |
|---|
| 2026.04.08 | ₩67,326 | ₩67,460 | ₩65,810 | ₩66,258 | -1.59% | 161.6만 |
|---|
| 2026.04.07 | ₩63,559 | ₩63,920 | ₩62,504 | ₩63,920 | +0.57% | 199만 |
|---|
| 2026.04.06 | ₩63,546 | ₩64,134 | ₩63,292 | ₩63,786 | +0.38% | 312.7만 |
|---|
| 2026.04.02 | ₩61,375 | ₩63,319 | ₩61,095 | ₩63,145 | +2.88% | 166.2만 |
|---|
| 2026.04.01 | ₩63,118 | ₩63,880 | ₩62,744 | ₩63,239 | +0.19% | 216.5만 |
|---|
| 2026.03.31 | ₩60,554 | ₩62,424 | ₩60,340 | ₩62,344 | +2.96% | 310.7만 |
|---|
| 2026.03.30 | ₩61,121 | ₩61,228 | ₩59,391 | ₩59,819 | -2.13% | 165.8만 |
|---|
| 2026.03.27 | ₩61,662 | ₩61,662 | ₩60,567 | ₩60,741 | -1.49% | 173만 |
|---|
| 2026.03.26 | ₩63,065 | ₩63,466 | ₩61,970 | ₩61,996 | -1.69% | 184.4만 |
|---|
| 2026.03.25 | ₩64,207 | ₩64,641 | ₩63,653 | ₩63,987 | -0.34% | 168.9만 |
|---|
| 2026.03.24 | ₩63,887 | ₩64,120 | ₩63,232 | ₩63,599 | -0.45% | 206.2만 |
|---|
| 2026.03.23 | ₩64,521 | ₩65,523 | ₩64,160 | ₩64,815 | +0.46% | 260.7만 |
|---|
| 2026.03.20 | ₩64,788 | ₩64,788 | ₩62,905 | ₩63,279 | -2.33% | 105.8만 |
|---|
| 2026.03.19 | ₩64,120 | ₩65,550 | ₩63,907 | ₩65,189 | +1.67% | 103.5만 |
|---|
| 2026.03.18 | ₩66,044 | ₩66,431 | ₩65,256 | ₩65,282 | -1.15% | 97.6만 |
|---|
| 2026.03.17 | ₩66,097 | ₩66,685 | ₩66,044 | ₩66,231 | +0.20% | 74.5만 |
|---|
| 2026.03.16 | ₩65,830 | ₩66,411 | ₩65,683 | ₩65,910 | +0.12% | 116.1만 |
|---|
| 2026.03.13 | ₩65,456 | ₩66,004 | ₩64,428 | ₩64,588 | -1.33% | 255.7만 |
|---|
| 2026.03.12 | ₩65,937 | ₩66,218 | ₩64,888 | ₩64,908 | -1.56% | 169.5만 |
|---|
| 2026.03.11 | ₩66,658 | ₩67,286 | ₩66,184 | ₩66,685 | +0.04% | 142.6만 |
|---|
| 2026.03.10 | ₩66,926 | ₩67,400 | ₩66,097 | ₩66,351 | -0.86% | 266.7만 |
|---|
| 2026.03.09 | ₩64,795 | ₩66,792 | ₩64,187 | ₩66,565 | +2.73% | 444.5만 |
|---|
| 2026.03.06 | ₩65,316 | ₩66,351 | ₩65,122 | ₩65,590 | +0.42% | 302.7만 |
|---|
| 2026.03.05 | ₩65,917 | ₩67,139 | ₩65,429 | ₩66,324 | +0.62% | 549.8만 |
|---|
| 2026.03.04 | ₩65,663 | ₩67,213 | ₩65,523 | ₩66,685 | +1.56% | 503만 |
|---|
| 2026.03.03 | ₩64,120 | ₩65,610 | ₩63,279 | ₩65,202 | +1.69% | 433.4만 |
|---|
| 2026.03.02 | ₩65,470 | ₩67,086 | ₩65,336 | ₩66,872 | +2.14% | 284.2만 |
|---|
| 2026.02.27 | ₩66,471 | ₩67,179 | ₩66,204 | ₩67,139 | +1.00% | 111.7만 |
|---|
| 2026.02.26 | ₩67,754 | ₩67,861 | ₩66,552 | ₩67,487 | -0.39% | 261.3만 |
|---|
| 2026.02.25 | ₩66,872 | ₩67,580 | ₩66,805 | ₩67,527 | +0.98% | 139만 |
|---|
| 2026.02.24 | ₩65,256 | ₩66,344 | ₩64,827 | ₩66,111 | +1.31% | 236.5만 |
|---|
| 2026.02.23 | ₩66,124 | ₩66,124 | ₩64,575 | ₩64,828 | -1.96% | 233.5만 |
|---|
| 2026.02.20 | ₩65,483 | ₩66,992 | ₩65,483 | ₩66,632 | +1.75% | 150.2만 |
|---|
| 2026.02.19 | ₩65,737 | ₩66,178 | ₩65,470 | ₩66,004 | +0.41% | 126.2만 |
|---|
| 2026.02.18 | ₩65,563 | ₩66,752 | ₩65,229 | ₩66,191 | +0.96% | 133.8만 |
|---|
| 2026.02.17 | ₩65,296 | ₩65,803 | ₩64,478 | ₩65,416 | +0.18% | 191.9만 |
|---|
| 2026.02.13 | ₩65,470 | ₩66,592 | ₩64,842 | ₩66,057 | +0.90% | 220.5만 |
|---|
| 2026.02.12 | ₩67,594 | ₩67,660 | ₩65,336 | ₩65,737 | -2.75% | 187만 |
|---|
| 2026.02.11 | ₩68,468 | ₩68,522 | ₩66,698 | ₩67,527 | -1.38% | 106.5만 |
|---|
| 2026.02.10 | ₩68,128 | ₩68,582 | ₩67,781 | ₩67,821 | -0.45% | 252.5만 |
|---|
| 2026.02.09 | ₩66,612 | ₩68,221 | ₩66,311 | ₩67,901 | +1.94% | 133만 |
|---|
| 2026.02.06 | ₩65,630 | ₩67,032 | ₩65,470 | ₩66,899 | +1.93% | 134.7만 |
|---|
| 2026.02.05 | ₩65,323 | ₩66,057 | ₩64,494 | ₩64,748 | -0.88% | 215.2만 |
|---|
| 2026.02.04 | ₩67,487 | ₩67,487 | ₩65,222 | ₩65,964 | -2.26% | 246.9만 |
|---|
| 2026.02.03 | ₩70,105 | ₩70,118 | ₩67,240 | ₩68,181 | -2.74% | 172.9만 |
|---|
| 2026.02.02 | ₩69,283 | ₩70,432 | ₩69,156 | ₩69,971 | +0.99% | 217.6만 |
|---|
| 2026.01.30 | ₩70,546 | ₩70,864 | ₩69,136 | ₩69,424 | -1.59% | 118.3만 |
|---|
| 2026.01.29 | ₩71,668 | ₩71,695 | ₩69,397 | ₩70,840 | -1.16% | 193.7만 |
|---|
| 2026.01.28 | ₩71,775 | ₩72,055 | ₩71,341 | ₩71,614 | -0.22% | 147.3만 |
|---|
| 2026.01.27 | ₩70,960 | ₩71,093 | ₩70,559 | ₩70,946 | -0.02% | 97.6만 |
|---|
| 2026.01.26 | ₩70,065 | ₩70,379 | ₩69,878 | ₩70,038 | -0.04% | 106만 |
|---|
| 2026.01.23 | ₩69,798 | ₩70,379 | ₩69,597 | ₩70,145 | +0.50% | 97.4만 |
|---|
| 2026.01.22 | ₩70,172 | ₩70,232 | ₩69,584 | ₩70,065 | -0.15% | 268.2만 |
|---|
| 2026.01.21 | ₩68,676 | ₩69,804 | ₩68,475 | ₩69,330 | +0.95% | 256.1만 |
|---|
| 2026.01.20 | ₩68,422 | ₩69,130 | ₩67,954 | ₩68,048 | -0.55% | 206.1만 |
|---|
| 2026.01.16 | ₩70,399 | ₩70,519 | ₩69,584 | ₩69,918 | -0.68% | 212.8만 |
|---|
| 2026.01.15 | ₩70,679 | ₩70,713 | ₩69,898 | ₩69,945 | -1.04% | 245.9만 |
|---|
| 2026.01.14 | ₩70,145 | ₩70,279 | ₩69,243 | ₩69,838 | -0.44% | 257.4만 |
|---|
| 2026.01.13 | ₩70,753 | ₩71,080 | ₩70,145 | ₩70,319 | -0.61% | 191.3만 |
|---|
| 2026.01.12 | ₩69,744 | ₩71,133 | ₩69,744 | ₩71,000 | +1.80% | 222.2만 |
|---|
| 2026.01.09 | ₩69,784 | ₩70,393 | ₩69,370 | ₩70,238 | +0.65% | 211.7만 |
|---|
| 2026.01.08 | ₩70,145 | ₩70,158 | ₩69,384 | ₩69,651 | -0.70% | 206.1만 |
|---|
| 2026.01.07 | ₩70,305 | ₩70,693 | ₩70,138 | ₩70,238 | -0.10% | 302.7만 |
|---|
| 2026.01.06 | ₩69,744 | ₩70,332 | ₩69,537 | ₩70,332 | +0.84% | 215만 |
|---|
| 2026.01.05 | ₩69,758 | ₩69,905 | ₩69,257 | ₩69,530 | -0.33% | 244.1만 |
|---|
| 2026.01.02 | ₩69,197 | ₩69,530 | ₩68,281 | ₩68,702 | -0.71% | 145.1만 |
|---|
| 2025.12.31 | ₩68,649 | ₩68,655 | ₩67,941 | ₩67,941 | -1.03% | 91.1만 |
|---|
| 2025.12.30 | ₩68,809 | ₩69,050 | ₩68,582 | ₩68,609 | -0.29% | 98.1만 |
|---|
| 2025.12.29 | ₩68,529 | ₩68,889 | ₩68,302 | ₩68,782 | +0.37% | 94.2만 |
|---|
| 2025.12.26 | ₩68,923 | ₩68,983 | ₩68,682 | ₩68,889 | -0.05% | 73.8만 |
|---|
| 2025.12.24 | ₩68,569 | ₩68,749 | ₩68,475 | ₩68,729 | +0.23% | 40.7만 |
|---|
| 2025.12.23 | ₩68,155 | ₩68,535 | ₩67,921 | ₩68,529 | +0.55% | 75.8만 |
|---|
| 2025.12.22 | ₩68,489 | ₩68,529 | ₩68,061 | ₩68,342 | -0.21% | 102.9만 |
|---|
| 2025.12.19 | ₩66,979 | ₩67,922 | ₩66,852 | ₩67,767 | +1.18% | 213.3만 |
|---|
| 2025.12.18 | ₩66,805 | ₩67,046 | ₩66,385 | ₩66,525 | -0.42% | 106.4만 |
|---|
| 2025.12.17 | ₩67,073 | ₩67,193 | ₩65,389 | ₩65,416 | -2.47% | 137.5만 |
|---|
| 2025.12.16 | ₩66,164 | ₩66,825 | ₩66,071 | ₩66,618 | +0.69% | 228.3만 |
|---|
| 2025.12.15 | ₩67,794 | ₩67,901 | ₩66,605 | ₩66,632 | -1.71% | 110.9만 |
|---|
| 2025.12.12 | ₩68,669 | ₩68,863 | ₩67,069 | ₩67,487 | -1.72% | 160.8만 |
|---|
| 2025.12.11 | ₩68,836 | ₩69,124 | ₩68,061 | ₩69,036 | +0.29% | 159.2만 |
|---|
| 2025.12.10 | ₩69,036 | ₩69,804 | ₩68,662 | ₩69,557 | +0.75% | 127.5만 |
|---|
| 2025.12.09 | ₩68,489 | ₩69,083 | ₩68,408 | ₩69,023 | +0.78% | 85.8만 |
|---|
| 2025.12.08 | ₩69,003 | ₩69,271 | ₩68,462 | ₩68,822 | -0.26% | 95.5만 |
|---|
| 2025.12.05 | ₩68,315 | ₩69,164 | ₩68,315 | ₩68,769 | +0.66% | 159.5만 |
|---|
| 2025.12.04 | ₩68,048 | ₩68,110 | ₩67,559 | ₩68,061 | +0.02% | 138.3만 |
|---|
| 2025.12.03 | ₩67,233 | ₩67,941 | ₩66,979 | ₩67,914 | +1.01% | 130.3만 |
|---|
| 2025.12.02 | ₩67,266 | ₩67,794 | ₩66,992 | ₩67,380 | +0.17% | 107.3만 |
|---|
| 2025.12.01 | ₩66,284 | ₩67,246 | ₩66,264 | ₩66,966 | +1.03% | 93.4만 |
|---|
| 2025.11.28 | ₩66,458 | ₩66,986 | ₩66,405 | ₩66,979 | +0.78% | 55만 |
|---|
| 2025.11.26 | ₩66,271 | ₩66,565 | ₩65,870 | ₩66,351 | +0.12% | 118.7만 |
|---|
| 2025.11.25 | ₩65,222 | ₩65,884 | ₩64,321 | ₩65,790 | +0.87% | 122.4만 |
|---|
| 2025.11.24 | ₩64,294 | ₩65,703 | ₩64,187 | ₩65,603 | +2.04% | 159.9만 |
|---|
| 2025.11.21 | ₩63,265 | ₩64,267 | ₩62,090 | ₩63,586 | +0.51% | 466.8만 |
|---|
| 2025.11.20 | ₩66,645 | ₩66,765 | ₩63,145 | ₩63,225 | -5.13% | 349.1만 |
|---|
| 2025.11.19 | ₩65,029 | ₩66,047 | ₩64,601 | ₩65,176 | +0.23% | 237.8만 |
|---|
| 2025.11.18 | ₩65,389 | ₩65,857 | ₩64,481 | ₩65,189 | -0.31% | 411.3만 |
|---|
| 2025.11.17 | ₩66,625 | ₩67,447 | ₩65,643 | ₩66,124 | -0.75% | 274.1만 |
|---|
| 2025.11.14 | ₩65,643 | ₩67,801 | ₩65,470 | ₩66,992 | +2.06% | 334.5만 |
|---|
| 2025.11.13 | ₩68,609 | ₩68,635 | ₩66,698 | ₩67,059 | -2.26% | 244.4만 |
|---|
| 2025.11.12 | ₩69,517 | ₩69,517 | ₩68,595 | ₩68,903 | -0.88% | 131.4만 |
|---|
| 2025.11.11 | ₩69,170 | ₩69,370 | ₩68,562 | ₩68,983 | -0.27% | 207.2만 |
|---|
| 2025.11.10 | ₩69,223 | ₩69,664 | ₩68,836 | ₩69,597 | +0.54% | 196.9만 |
|---|
| 2025.11.07 | ₩67,313 | ₩67,720 | ₩66,144 | ₩67,700 | +0.58% | 358.8만 |
|---|
| 2025.11.06 | ₩69,437 | ₩69,571 | ₩67,861 | ₩68,261 | -1.69% | 277.3만 |
|---|
| 2025.11.05 | ₩68,849 | ₩69,938 | ₩68,689 | ₩69,624 | +1.13% | 217.2만 |
|---|
| 2025.11.04 | ₩69,584 | ₩70,210 | ₩68,822 | ₩68,876 | -1.02% | 237만 |
|---|
| 2025.11.03 | ₩71,748 | ₩71,801 | ₩70,920 | ₩71,548 | -0.28% | 175.5만 |
|---|
| 2025.10.31 | ₩71,187 | ₩71,254 | ₩70,399 | ₩70,906 | -0.39% | 162.5만 |
|---|
| 2025.10.30 | ₩70,679 | ₩71,240 | ₩70,332 | ₩70,399 | -0.40% | 185.9만 |
|---|
| 2025.10.29 | ₩71,628 | ₩71,696 | ₩70,786 | ₩71,427 | -0.28% | 342.9만 |
|---|
| 2025.10.28 | ₩70,699 | ₩71,262 | ₩70,673 | ₩71,013 | +0.44% | 155.2만 |
|---|
| 2025.10.27 | ₩70,305 | ₩70,933 | ₩70,305 | ₩70,920 | +0.87% | 183.8만 |
|---|
| 2025.10.24 | ₩69,143 | ₩69,611 | ₩69,016 | ₩69,384 | +0.35% | 172.6만 |
|---|
| 2025.10.23 | ₩67,159 | ₩68,281 | ₩67,086 | ₩68,235 | +1.60% | 125.8만 |
|---|
| 2025.10.22 | ₩67,994 | ₩68,094 | ₩66,525 | ₩67,326 | -0.98% | 147.7만 |
|---|
| 2025.10.21 | ₩68,288 | ₩68,515 | ₩67,901 | ₩68,155 | -0.20% | 136.6만 |
|---|
| 2025.10.20 | ₩68,088 | ₩68,682 | ₩68,074 | ₩68,515 | +0.63% | 106.4만 |
|---|
| 2025.10.17 | ₩66,992 | ₩67,666 | ₩66,632 | ₩67,460 | +0.70% | 141만 |
|---|
| 2025.10.16 | ₩68,195 | ₩68,435 | ₩67,099 | ₩67,500 | -1.02% | 222.1만 |
|---|
| 2025.10.15 | ₩67,594 | ₩67,981 | ₩66,719 | ₩67,527 | -0.10% | 137.7만 |
|---|
| 2025.10.14 | ₩66,184 | ₩67,219 | ₩65,536 | ₩66,538 | +0.53% | 148.4만 |
|---|
| 2025.10.13 | ₩67,086 | ₩67,447 | ₩66,625 | ₩67,380 | +0.44% | 207.1만 |
|---|
| 2025.10.10 | ₩68,622 | ₩68,753 | ₩65,323 | ₩65,363 | -4.75% | 276.1만 |
|---|