시장 데이터를 불러오는 중
전체 종목
AOT Growth and Innovation ETF 과거 주가
AOT Growth and Innovation ETF · AOTG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AOT Growth and Innovation ETF · AOTG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩91,811 | ₩91,811 | ₩91,081 | ₩91,165 | -0.70% | 2.6천 |
| 2026.10.08 | ₩92,656 | ₩92,656 | ₩90,850 | ₩90,850 | -1.95% | 3.4천 |
| 2026.10.07 | ₩91,705 | ₩93,246 | ₩91,705 | ₩93,065 | +1.48% | 2.5천 |
| 2026.10.06 | ₩93,796 | ₩93,823 | ₩92,993 | ₩92,993 | -0.86% | 3.6천 |
| 2026.10.05 | ₩92,576 | ₩93,058 | ₩92,576 | ₩92,817 | +0.26% | 5.8천 |
| 2026.10.02 | ₩92,214 | ₩92,509 | ₩91,700 | ₩91,700 | -0.56% | 1.5만 |
| 2026.10.01 | ₩90,377 | ₩91,082 | ₩89,639 | ₩91,082 | +0.78% | 1.6천 |
| 2026.09.30 | ₩90,672 | ₩90,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,326 |
| -0.38% |
| 1.2만 |
| 2026.09.29 | ₩90,243 | ₩90,953 | ₩90,135 | ₩90,268 | +0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩89,478 | ₩90,497 | ₩89,478 | ₩89,950 | +0.53% | 1.1천 |
|---|
| 2026.09.25 | ₩91,972 | ₩91,972 | ₩91,758 | ₩91,758 | -0.23% | 400 |
|---|
| 2026.09.24 | ₩90,471 | ₩91,539 | ₩90,403 | ₩91,539 | +1.18% | 1.7천 |
|---|
| 2026.09.23 | ₩92,375 | ₩92,375 | ₩91,298 | ₩91,298 | -1.17% | 800 |
|---|
| 2026.09.22 | ₩92,911 | ₩92,920 | ₩92,375 | ₩92,920 | +0.01% | 5.1천 |
|---|
| 2026.09.21 | ₩90,497 | ₩91,994 | ₩90,497 | ₩91,994 | +1.65% | 2.8천 |
|---|
| 2026.09.18 | ₩88,218 | ₩89,103 | ₩88,218 | ₩89,103 | +1.00% | 6.3천 |
|---|
| 2026.09.17 | ₩87,695 | ₩87,943 | ₩87,655 | ₩87,942 | +0.28% | 4.1천 |
|---|
| 2026.09.16 | ₩86,555 | ₩86,662 | ₩85,476 | ₩85,709 | -0.98% | 2천 |
|---|
| 2026.09.15 | ₩86,904 | ₩86,904 | ₩86,025 | ₩86,025 | -1.01% | 8.2천 |
|---|
| 2026.09.14 | ₩85,496 | ₩87,058 | ₩85,496 | ₩86,864 | +1.60% | 2천 |
|---|
| 2026.09.11 | ₩88,111 | ₩88,285 | ₩87,983 | ₩87,983 | -0.14% | 800 |
|---|
| 2026.09.10 | ₩87,802 | ₩88,178 | ₩87,478 | ₩87,478 | -0.37% | 500 |
|---|
| 2026.09.09 | ₩89,854 | ₩89,854 | ₩89,170 | ₩89,207 | -0.72% | 1.2천 |
|---|
| 2026.09.08 | ₩89,478 | ₩89,867 | ₩89,256 | ₩89,256 | -0.25% | 1.1천 |
|---|
| 2026.09.04 | ₩88,379 | ₩89,532 | ₩88,379 | ₩89,532 | +1.30% | 1.7만 |
|---|
| 2026.09.03 | ₩87,185 | ₩88,271 | ₩87,185 | ₩88,107 | +1.06% | 3.3천 |
|---|
| 2026.09.02 | ₩85,429 | ₩86,806 | ₩85,429 | ₩86,806 | +1.61% | 1.5천 |
|---|
| 2026.09.01 | ₩86,139 | ₩86,139 | ₩85,724 | ₩85,784 | -0.41% | 1.9천 |
|---|
| 2026.08.31 | ₩86,957 | ₩87,299 | ₩86,743 | ₩87,299 | +0.39% | 3.8천 |
|---|
| 2026.08.28 | ₩87,816 | ₩88,325 | ₩87,216 | ₩87,216 | -0.68% | 1.6천 |
|---|
| 2026.08.27 | ₩87,802 | ₩87,947 | ₩87,232 | ₩87,947 | +0.16% | 2.2천 |
|---|
| 2026.08.26 | ₩86,314 | ₩86,528 | ₩86,314 | ₩86,381 | +0.08% | 3.7천 |
|---|
| 2026.08.25 | ₩86,287 | ₩86,642 | ₩86,139 | ₩86,642 | +0.41% | 2.9천 |
|---|
| 2026.08.24 | ₩85,911 | ₩85,911 | ₩84,691 | ₩85,006 | -1.05% | 7.1천 |
|---|
| 2026.08.21 | ₩86,622 | ₩86,712 | ₩86,622 | ₩86,712 | +0.10% | 400 |
|---|
| 2026.08.20 | ₩85,362 | ₩85,755 | ₩85,241 | ₩85,755 | +0.46% | 8천 |
|---|
| 2026.08.19 | ₩86,193 | ₩86,193 | ₩85,450 | ₩85,450 | -0.86% | 4천 |
|---|
| 2026.08.18 | ₩85,670 | ₩85,670 | ₩85,520 | ₩85,520 | -0.18% | 1.3천 |
|---|
| 2026.08.17 | ₩88,406 | ₩88,566 | ₩87,846 | ₩87,846 | -0.63% | 4.8천 |
|---|
| 2026.08.14 | ₩88,325 | ₩88,325 | ₩87,909 | ₩88,058 | -0.30% | 1천 |
|---|
| 2026.08.13 | ₩86,113 | ₩87,427 | ₩86,113 | ₩87,247 | +1.32% | 2.1천 |
|---|
| 2026.08.12 | ₩85,630 | ₩85,710 | ₩85,456 | ₩85,478 | -0.18% | 2.2천 |
|---|
| 2026.08.11 | ₩85,107 | ₩85,288 | ₩84,678 | ₩84,776 | -0.39% | 3.3천 |
|---|
| 2026.08.10 | ₩85,000 | ₩85,616 | ₩85,000 | ₩85,052 | +0.06% | 8.1천 |
|---|
| 2026.08.07 | ₩85,348 | ₩85,362 | ₩84,851 | ₩85,249 | -0.12% | 4.4천 |
|---|
| 2026.08.06 | ₩85,107 | ₩85,415 | ₩84,875 | ₩84,875 | -0.27% | 1.1만 |
|---|
| 2026.08.05 | ₩87,159 | ₩87,226 | ₩85,946 | ₩85,946 | -1.39% | 2.8천 |
|---|
| 2026.08.04 | ₩86,401 | ₩86,770 | ₩85,590 | ₩86,444 | +0.05% | 4.8천 |
|---|
| 2026.08.03 | ₩81,098 | ₩83,914 | ₩81,098 | ₩83,645 | +3.14% | 3.6천 |
|---|
| 2026.07.31 | ₩81,685 | ₩81,685 | ₩81,685 | ₩81,685 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩79,582 | ₩81,433 | ₩79,582 | ₩81,305 | +2.17% | 7.4천 |
|---|
| 2026.07.29 | ₩78,577 | ₩79,717 | ₩77,260 | ₩77,260 | -1.68% | 5.3천 |
|---|
| 2026.07.28 | ₩78,376 | ₩79,891 | ₩78,376 | ₩79,656 | +1.63% | 2.8천 |
|---|
| 2026.07.27 | ₩82,211 | ₩82,211 | ₩80,065 | ₩80,947 | -1.54% | 2.2천 |
|---|
| 2026.07.24 | ₩81,621 | ₩82,546 | ₩80,896 | ₩81,068 | -0.68% | 1.9만 |
|---|
| 2026.07.23 | ₩82,935 | ₩83,055 | ₩82,693 | ₩82,709 | -0.27% | 3천 |
|---|
| 2026.07.22 | ₩82,881 | ₩85,026 | ₩82,881 | ₩84,558 | +2.02% | 1.2천 |
|---|
| 2026.07.21 | ₩84,958 | ₩85,126 | ₩84,946 | ₩85,126 | +0.20% | 2.8천 |
|---|
| 2026.07.20 | ₩82,385 | ₩83,163 | ₩82,256 | ₩82,256 | -0.16% | 3.8천 |
|---|
| 2026.07.17 | ₩80,427 | ₩82,465 | ₩80,427 | ₩81,436 | +1.25% | 4.7천 |
|---|
| 2026.07.16 | ₩83,256 | ₩83,256 | ₩82,671 | ₩82,671 | -0.70% | 3.7천 |
|---|
| 2026.07.15 | ₩84,933 | ₩85,461 | ₩84,504 | ₩85,461 | +0.62% | 800 |
|---|
| 2026.07.14 | ₩85,818 | ₩86,166 | ₩85,724 | ₩86,166 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩85,040 | ₩85,818 | ₩84,785 | ₩84,993 | -0.06% | 2.8천 |
|---|
| 2026.07.10 | ₩87,936 | ₩87,936 | ₩86,703 | ₩87,144 | -0.90% | 2.2천 |
|---|
| 2026.07.09 | ₩85,844 | ₩86,890 | ₩85,844 | ₩86,713 | +1.01% | 1.5천 |
|---|
| 2026.07.08 | ₩82,908 | ₩84,933 | ₩82,908 | ₩84,933 | +2.44% | 1.4만 |
|---|
| 2026.07.07 | ₩85,268 | ₩85,482 | ₩84,678 | ₩84,784 | -0.57% | 3.5천 |
|---|
| 2026.07.06 | ₩86,855 | ₩86,855 | ₩86,855 | ₩86,855 | 0.00% | 900 |
|---|
| 2026.07.02 | ₩87,011 | ₩87,199 | ₩84,528 | ₩84,528 | -2.85% | 1.2천 |
|---|
| 2026.07.01 | ₩86,823 | ₩87,038 | ₩86,335 | ₩86,335 | -0.56% | 1.8천 |
|---|
| 2026.06.30 | ₩86,448 | ₩87,836 | ₩86,448 | ₩87,750 | +1.51% | 3.3천 |
|---|
| 2026.06.29 | ₩82,660 | ₩85,567 | ₩82,640 | ₩85,567 | +3.52% | 2.4천 |
|---|
| 2026.06.26 | ₩82,398 | ₩84,209 | ₩82,398 | ₩83,789 | +1.69% | 1.8천 |
|---|
| 2026.06.25 | ₩82,439 | ₩84,027 | ₩82,439 | ₩83,750 | +1.59% | 1.7천 |
|---|
| 2026.06.24 | ₩83,751 | ₩83,751 | ₩82,304 | ₩82,772 | -1.17% | 3.4천 |
|---|
| 2026.06.23 | ₩83,458 | ₩83,981 | ₩83,169 | ₩83,169 | -0.35% | 2.2천 |
|---|
| 2026.06.22 | ₩86,770 | ₩87,762 | ₩86,126 | ₩86,626 | -0.17% | 5.9천 |
|---|
| 2026.06.18 | ₩85,261 | ₩86,767 | ₩85,261 | ₩86,767 | +1.77% | 2.4천 |
|---|
| 2026.06.17 | ₩86,367 | ₩86,367 | ₩83,981 | ₩84,025 | -2.71% | 1.9천 |
|---|
| 2026.06.16 | ₩86,421 | ₩86,609 | ₩84,545 | ₩84,545 | -2.17% | 5천 |
|---|
| 2026.06.15 | ₩83,230 | ₩87,105 | ₩83,230 | ₩86,611 | +4.06% | 1.1만 |
|---|
| 2026.06.12 | ₩83,444 | ₩83,444 | ₩81,741 | ₩82,862 | -0.70% | 4.2천 |
|---|
| 2026.06.11 | ₩79,448 | ₩82,133 | ₩79,314 | ₩82,133 | +3.38% | 1.2만 |
|---|
| 2026.06.10 | ₩81,386 | ₩82,130 | ₩79,690 | ₩79,769 | -1.99% | 4.1천 |
|---|
| 2026.06.09 | ₩85,067 | ₩85,067 | ₩79,328 | ₩82,056 | -3.54% | 5.2천 |
|---|
| 2026.06.08 | ₩81,862 | ₩83,659 | ₩81,862 | ₩83,179 | +1.61% | 5.7천 |
|---|
| 2026.06.05 | ₩85,120 | ₩85,120 | ₩81,232 | ₩81,858 | -3.83% | 7.8천 |
|---|
| 2026.06.04 | ₩86,569 | ₩87,789 | ₩86,569 | ₩87,148 | +0.67% | 9.1천 |
|---|
| 2026.06.03 | ₩87,856 | ₩87,856 | ₩87,118 | ₩87,598 | -0.29% | 3천 |
|---|
| 2026.06.02 | ₩88,191 | ₩89,009 | ₩88,191 | ₩88,793 | +0.68% | 4.9천 |
|---|
| 2026.06.01 | ₩87,883 | ₩89,954 | ₩87,883 | ₩89,667 | +2.03% | 9.6천 |
|---|
| 2026.05.29 | ₩86,622 | ₩87,419 | ₩86,622 | ₩87,419 | +0.92% | 4.4천 |
|---|
| 2026.05.28 | ₩84,163 | ₩85,911 | ₩84,163 | ₩85,737 | +1.87% | 6.5천 |
|---|
| 2026.05.27 | ₩83,887 | ₩84,785 | ₩83,887 | ₩83,993 | +0.13% | 3.2천 |
|---|
| 2026.05.26 | ₩81,205 | ₩83,171 | ₩81,205 | ₩83,171 | +2.42% | 2.6천 |
|---|
| 2026.05.22 | ₩80,856 | ₩81,031 | ₩80,387 | ₩80,462 | -0.49% | 2.8천 |
|---|
| 2026.05.21 | ₩79,784 | ₩80,776 | ₩79,784 | ₩80,592 | +1.01% | 1.7천 |
|---|
| 2026.05.20 | ₩78,872 | ₩80,234 | ₩78,872 | ₩80,234 | +1.73% | 7.6천 |
|---|
| 2026.05.19 | ₩77,786 | ₩79,113 | ₩77,638 | ₩78,396 | +0.78% | 5.4천 |
|---|
| 2026.05.18 | ₩79,341 | ₩80,225 | ₩78,335 | ₩79,116 | -0.28% | 6.3천 |
|---|
| 2026.05.15 | ₩80,186 | ₩80,186 | ₩79,770 | ₩79,813 | -0.46% | 4천 |
|---|
| 2026.05.14 | ₩80,454 | ₩81,808 | ₩80,454 | ₩81,630 | +1.46% | 4.3천 |
|---|
| 2026.05.13 | ₩79,810 | ₩80,736 | ₩79,810 | ₩80,419 | +0.76% | 5.3만 |
|---|
| 2026.05.12 | ₩81,393 | ₩81,393 | ₩79,395 | ₩80,327 | -1.31% | 1.4만 |
|---|
| 2026.05.11 | ₩82,291 | ₩82,291 | ₩80,923 | ₩81,375 | -1.11% | 1만 |
|---|
| 2026.05.08 | ₩78,885 | ₩81,311 | ₩78,885 | ₩81,311 | +3.07% | 7.4천 |
|---|
| 2026.05.07 | ₩80,789 | ₩80,789 | ₩79,837 | ₩80,147 | -0.80% | 2.9천 |
|---|
| 2026.05.06 | ₩78,644 | ₩80,319 | ₩78,644 | ₩80,319 | +2.13% | 8.9천 |
|---|
| 2026.05.05 | ₩77,732 | ₩77,732 | ₩77,209 | ₩77,438 | -0.38% | 2.7천 |
|---|
| 2026.05.04 | ₩76,056 | ₩77,437 | ₩76,056 | ₩76,801 | +0.98% | 5천 |
|---|
| 2026.05.01 | ₩75,996 | ₩76,632 | ₩75,996 | ₩76,567 | +0.75% | 3.2천 |
|---|
| 2026.04.30 | ₩74,777 | ₩75,419 | ₩74,777 | ₩75,419 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩74,232 | ₩74,629 | ₩74,152 | ₩74,629 | +0.53% | 3천 |
|---|
| 2026.04.28 | ₩73,495 | ₩74,956 | ₩73,495 | ₩74,895 | +1.90% | 5.8천 |
|---|
| 2026.04.27 | ₩75,627 | ₩76,109 | ₩75,627 | ₩76,030 | +0.53% | 2.6천 |
|---|
| 2026.04.24 | ₩74,876 | ₩75,631 | ₩74,876 | ₩75,631 | +1.01% | 4.1천 |
|---|
| 2026.04.23 | ₩73,602 | ₩73,602 | ₩72,744 | ₩72,924 | -0.92% | 2.4천 |
|---|
| 2026.04.22 | ₩73,025 | ₩74,852 | ₩73,025 | ₩74,852 | +2.50% | 2.5천 |
|---|
| 2026.04.21 | ₩74,527 | ₩74,527 | ₩72,744 | ₩72,811 | -2.30% | 8.8천 |
|---|
| 2026.04.20 | ₩73,012 | ₩73,337 | ₩72,368 | ₩73,337 | +0.44% | 7.7천 |
|---|
| 2026.04.17 | ₩74,460 | ₩74,460 | ₩73,320 | ₩73,408 | -1.41% | 8.1천 |
|---|
| 2026.04.16 | ₩72,348 | ₩72,751 | ₩72,140 | ₩72,639 | +0.40% | 4.2천 |
|---|
| 2026.04.15 | ₩71,001 | ₩72,022 | ₩71,001 | ₩72,022 | +1.44% | 3만 |
|---|
| 2026.04.14 | ₩68,453 | ₩70,223 | ₩68,453 | ₩70,145 | +2.47% | 2.4만 |
|---|
| 2026.04.13 | ₩66,750 | ₩68,372 | ₩66,750 | ₩68,367 | +2.42% | 4.3천 |
|---|
| 2026.04.10 | ₩67,045 | ₩67,219 | ₩66,616 | ₩66,781 | -0.39% | 4.1천 |
|---|
| 2026.04.09 | ₩65,865 | ₩66,688 | ₩65,785 | ₩66,688 | +1.25% | 900 |
|---|
| 2026.04.08 | ₩68,090 | ₩68,090 | ₩66,509 | ₩66,659 | -2.10% | 4.4천 |
|---|
| 2026.04.07 | ₩64,873 | ₩65,140 | ₩64,189 | ₩65,140 | +0.41% | 2.3천 |
|---|
| 2026.04.06 | ₩65,221 | ₩65,248 | ₩64,967 | ₩65,243 | +0.03% | 2.5천 |
|---|
| 2026.04.02 | ₩63,639 | ₩64,688 | ₩63,639 | ₩64,688 | +1.65% | 2.6천 |
|---|
| 2026.04.01 | ₩64,363 | ₩64,886 | ₩64,363 | ₩64,437 | +0.11% | 2.1천 |
|---|
| 2026.03.31 | ₩61,132 | ₩63,871 | ₩61,132 | ₩63,871 | +4.48% | 2.3천 |
|---|
| 2026.03.30 | ₩61,648 | ₩61,883 | ₩60,622 | ₩61,132 | -0.84% | 3천 |
|---|
| 2026.03.27 | ₩62,459 | ₩62,459 | ₩61,534 | ₩61,634 | -1.32% | 6.5천 |
|---|
| 2026.03.26 | ₩64,658 | ₩64,658 | ₩63,156 | ₩63,178 | -2.29% | 3.6천 |
|---|
| 2026.03.25 | ₩65,838 | ₩65,838 | ₩64,926 | ₩65,445 | -0.60% | 9.1천 |
|---|
| 2026.03.24 | ₩64,765 | ₩65,107 | ₩64,296 | ₩64,511 | -0.39% | 2.8천 |
|---|
| 2026.03.23 | ₩64,886 | ₩66,515 | ₩64,886 | ₩65,911 | +1.58% | 2.4천 |
|---|
| 2026.03.20 | ₩65,570 | ₩65,570 | ₩64,457 | ₩64,807 | -1.16% | 2.9천 |
|---|
| 2026.03.19 | ₩65,154 | ₩66,294 | ₩65,007 | ₩66,047 | +1.37% | 2.3천 |
|---|
| 2026.03.18 | ₩67,005 | ₩67,005 | ₩66,267 | ₩66,306 | -1.04% | 1.7천 |
|---|
| 2026.03.17 | ₩66,120 | ₩67,333 | ₩66,120 | ₩67,135 | +1.54% | 1.9천 |
|---|
| 2026.03.16 | ₩66,603 | ₩66,898 | ₩66,573 | ₩66,573 | -0.04% | 2.8천 |
|---|
| 2026.03.13 | ₩66,187 | ₩66,187 | ₩65,541 | ₩65,541 | -0.98% | 1.2천 |
|---|
| 2026.03.12 | ₩66,442 | ₩66,757 | ₩66,133 | ₩66,165 | -0.42% | 4.4천 |
|---|
| 2026.03.11 | ₩68,292 | ₩68,493 | ₩67,260 | ₩67,791 | -0.73% | 9.6천 |
|---|
| 2026.03.10 | ₩67,447 | ₩68,386 | ₩67,380 | ₩67,710 | +0.39% | 9천 |
|---|
| 2026.03.09 | ₩66,670 | ₩68,315 | ₩66,415 | ₩68,315 | +2.47% | 3.9천 |
|---|
| 2026.03.06 | ₩67,541 | ₩68,178 | ₩67,045 | ₩67,274 | -0.40% | 5.6천 |
|---|
| 2026.03.05 | ₩68,493 | ₩68,761 | ₩67,850 | ₩68,558 | +0.09% | 6.2천 |
|---|
| 2026.03.04 | ₩67,045 | ₩68,024 | ₩66,924 | ₩67,863 | +1.22% | 2.8천 |
|---|
| 2026.03.03 | ₩64,900 | ₩66,176 | ₩64,162 | ₩66,176 | +1.97% | 7.6천 |
|---|
| 2026.03.02 | ₩65,449 | ₩66,965 | ₩64,390 | ₩66,918 | +2.24% | 3.5만 |
|---|
| 2026.02.27 | ₩67,018 | ₩67,018 | ₩66,254 | ₩66,593 | -0.63% | 3.9천 |
|---|
| 2026.02.26 | ₩67,528 | ₩67,709 | ₩66,777 | ₩67,473 | -0.08% | 3천 |
|---|
| 2026.02.25 | ₩67,528 | ₩68,185 | ₩67,501 | ₩68,057 | +0.78% | 1.1만 |
|---|
| 2026.02.24 | ₩66,054 | ₩66,951 | ₩66,054 | ₩66,943 | +1.35% | 6.9천 |
|---|
| 2026.02.23 | ₩67,005 | ₩67,005 | ₩65,248 | ₩65,463 | -2.30% | 3.2만 |
|---|
| 2026.02.20 | ₩66,911 | ₩68,198 | ₩66,911 | ₩67,725 | +1.22% | 5.4천 |
|---|
| 2026.02.19 | ₩66,898 | ₩67,380 | ₩66,790 | ₩67,328 | +0.64% | 3.2천 |
|---|
| 2026.02.18 | ₩66,401 | ₩67,601 | ₩66,401 | ₩67,238 | +1.26% | 4.7천 |
|---|
| 2026.02.17 | ₩65,919 | ₩66,670 | ₩65,195 | ₩66,263 | +0.52% | 9.5천 |
|---|
| 2026.02.13 | ₩66,173 | ₩67,032 | ₩66,173 | ₩66,584 | +0.62% | 4.6천 |
|---|
| 2026.02.12 | ₩67,903 | ₩68,520 | ₩65,845 | ₩66,172 | -2.55% | 1.6만 |
|---|
| 2026.02.11 | ₩69,271 | ₩70,055 | ₩67,876 | ₩68,507 | -1.10% | 5.2천 |
|---|
| 2026.02.10 | ₩68,855 | ₩70,129 | ₩68,855 | ₩69,507 | +0.95% | 6.6천 |
|---|
| 2026.02.09 | ₩67,769 | ₩69,620 | ₩67,260 | ₩69,330 | +2.30% | 1.8만 |
|---|
| 2026.02.06 | ₩65,463 | ₩67,715 | ₩65,463 | ₩67,715 | +3.44% | 1.4만 |
|---|
| 2026.02.05 | ₩65,999 | ₩66,790 | ₩65,128 | ₩65,364 | -0.96% | 1.4만 |
|---|
| 2026.02.04 | ₩73,066 | ₩73,066 | ₩66,227 | ₩67,025 | -8.27% | 2.8만 |
|---|
| 2026.02.03 | ₩73,589 | ₩73,589 | ₩69,298 | ₩70,160 | -4.66% | 1.2만 |
|---|
| 2026.02.02 | ₩72,154 | ₩73,441 | ₩72,154 | ₩72,771 | +0.85% | 6.9천 |
|---|
| 2026.01.30 | ₩73,361 | ₩74,527 | ₩72,382 | ₩72,556 | -1.10% | 1.2만 |
|---|
| 2026.01.29 | ₩74,675 | ₩74,787 | ₩73,330 | ₩74,787 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩75,789 | ₩76,136 | ₩75,385 | ₩75,560 | -0.30% | 1.1만 |
|---|
| 2026.01.27 | ₩75,090 | ₩75,573 | ₩75,090 | ₩75,384 | +0.39% | 1.5만 |
|---|
| 2026.01.26 | ₩75,627 | ₩75,627 | ₩74,970 | ₩75,026 | -0.79% | 1.5만 |
|---|
| 2026.01.23 | ₩75,090 | ₩75,342 | ₩74,896 | ₩75,002 | -0.12% | 1.2만 |
|---|
| 2026.01.22 | ₩74,742 | ₩74,742 | ₩74,138 | ₩74,507 | -0.31% | 7.3천 |
|---|
| 2026.01.21 | ₩73,133 | ₩73,977 | ₩72,757 | ₩73,442 | +0.42% | 1.2만 |
|---|
| 2026.01.20 | ₩72,811 | ₩73,884 | ₩72,516 | ₩72,552 | -0.36% | 2만 |
|---|
| 2026.01.16 | ₩75,452 | ₩75,452 | ₩74,299 | ₩74,408 | -1.38% | 1.3만 |
|---|
| 2026.01.15 | ₩76,351 | ₩76,351 | ₩74,641 | ₩74,641 | -2.24% | 1.9만 |
|---|
| 2026.01.14 | ₩76,217 | ₩76,217 | ₩74,353 | ₩74,868 | -1.77% | 1.8만 |
|---|
| 2026.01.13 | ₩76,954 | ₩76,954 | ₩75,513 | ₩75,768 | -1.54% | 2만 |
|---|
| 2026.01.12 | ₩75,761 | ₩76,445 | ₩75,131 | ₩76,191 | +0.57% | 3.6만 |
|---|
| 2026.01.09 | ₩75,908 | ₩76,042 | ₩75,506 | ₩75,766 | -0.19% | 1.6만 |
|---|
| 2026.01.08 | ₩76,297 | ₩76,297 | ₩75,506 | ₩75,713 | -0.77% | 5.2천 |
|---|
| 2026.01.07 | ₩76,214 | ₩76,606 | ₩76,163 | ₩76,354 | +0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩76,257 | ₩76,484 | ₩75,882 | ₩76,484 | +0.30% | 8천 |
|---|
| 2026.01.05 | ₩74,903 | ₩76,490 | ₩74,903 | ₩76,045 | +1.53% | 2.9만 |
|---|
| 2026.01.02 | ₩76,016 | ₩76,029 | ₩74,487 | ₩74,707 | -1.72% | 2만 |
|---|
| 2025.12.31 | ₩75,600 | ₩75,627 | ₩75,030 | ₩75,030 | -0.75% | 2만 |
|---|
| 2025.12.30 | ₩75,452 | ₩76,067 | ₩75,452 | ₩75,718 | +0.35% | 3.1천 |
|---|
| 2025.12.29 | ₩76,203 | ₩76,203 | ₩75,573 | ₩75,978 | -0.30% | 4.4천 |
|---|
| 2025.12.26 | ₩76,351 | ₩76,539 | ₩76,308 | ₩76,431 | +0.11% | 6천 |
|---|
| 2025.12.24 | ₩76,539 | ₩76,539 | ₩76,109 | ₩76,341 | -0.26% | 3.4천 |
|---|
| 2025.12.23 | ₩75,908 | ₩76,226 | ₩75,466 | ₩76,226 | +0.42% | 6.7천 |
|---|
| 2025.12.22 | ₩75,238 | ₩76,072 | ₩75,238 | ₩76,010 | +1.03% | 7.8천 |
|---|
| 2025.12.19 | ₩74,326 | ₩75,251 | ₩74,326 | ₩75,183 | +1.15% | 2.8천 |
|---|
| 2025.12.18 | ₩73,736 | ₩74,420 | ₩73,648 | ₩73,795 | +0.08% | 8.7천 |
|---|
| 2025.12.17 | ₩73,673 | ₩73,829 | ₩72,221 | ₩72,279 | -1.89% | 1.9만 |
|---|
| 2025.12.16 | ₩73,642 | ₩73,830 | ₩73,109 | ₩73,727 | +0.11% | 2.4천 |
|---|
| 2025.12.15 | ₩74,433 | ₩74,433 | ₩73,430 | ₩73,430 | -1.35% | 4.4천 |
|---|
| 2025.12.12 | ₩75,937 | ₩75,989 | ₩74,266 | ₩74,456 | -1.95% | 7.1천 |
|---|
| 2025.12.11 | ₩75,895 | ₩76,150 | ₩75,399 | ₩76,067 | +0.23% | 8.7천 |
|---|
| 2025.12.10 | ₩75,962 | ₩76,678 | ₩75,896 | ₩76,600 | +0.84% | 4.2천 |
|---|
| 2025.12.09 | ₩74,769 | ₩76,485 | ₩74,769 | ₩76,288 | +2.03% | 4.1천 |
|---|
| 2025.12.08 | ₩77,129 | ₩77,129 | ₩75,600 | ₩75,836 | -1.68% | 5.4천 |
|---|
| 2025.12.05 | ₩76,069 | ₩76,565 | ₩75,721 | ₩75,863 | -0.27% | 6.5천 |
|---|
| 2025.12.04 | ₩75,072 | ₩75,814 | ₩75,025 | ₩75,814 | +0.99% | 4.9천 |
|---|
| 2025.12.03 | ₩74,286 | ₩75,289 | ₩74,279 | ₩75,243 | +1.29% | 4.8천 |
|---|
| 2025.12.02 | ₩75,204 | ₩75,359 | ₩74,641 | ₩74,651 | -0.74% | 4.6천 |
|---|
| 2025.12.01 | ₩74,420 | ₩74,447 | ₩73,496 | ₩74,129 | -0.39% | 7.2천 |
|---|
| 2025.11.28 | ₩73,951 | ₩74,499 | ₩73,951 | ₩74,415 | +0.63% | 7.1천 |
|---|
| 2025.11.26 | ₩72,784 | ₩74,205 | ₩72,784 | ₩73,949 | +1.60% | 9.6천 |
|---|
| 2025.11.25 | ₩71,510 | ₩72,781 | ₩71,027 | ₩72,781 | +1.78% | 4.1천 |
|---|
| 2025.11.24 | ₩70,464 | ₩72,515 | ₩70,464 | ₩72,515 | +2.91% | 8.1천 |
|---|
| 2025.11.21 | ₩69,740 | ₩71,329 | ₩68,735 | ₩70,420 | +0.97% | 7.2천 |
|---|
| 2025.11.20 | ₩74,420 | ₩74,420 | ₩69,807 | ₩69,853 | -6.14% | 1.6만 |
|---|
| 2025.11.19 | ₩71,872 | ₩72,210 | ₩71,314 | ₩72,171 | +0.42% | 5.8천 |
|---|
| 2025.11.18 | ₩72,100 | ₩72,529 | ₩71,188 | ₩71,878 | -0.31% | 1.2만 |
|---|
| 2025.11.17 | ₩74,460 | ₩74,728 | ₩72,502 | ₩73,105 | -1.82% | 1.3만 |
|---|
| 2025.11.14 | ₩73,092 | ₩75,400 | ₩72,623 | ₩74,467 | +1.88% | 1.1만 |
|---|
| 2025.11.13 | ₩75,493 | ₩76,103 | ₩74,044 | ₩74,368 | -1.49% | 9.6천 |
|---|
| 2025.11.12 | ₩77,403 | ₩77,403 | ₩76,779 | ₩77,095 | -0.40% | 4.4천 |
|---|
| 2025.11.11 | ₩77,202 | ₩77,202 | ₩76,451 | ₩76,643 | -0.72% | 1.8만 |
|---|
| 2025.11.10 | ₩75,935 | ₩77,560 | ₩75,935 | ₩77,560 | +2.14% | 3.4만 |
|---|
| 2025.11.07 | ₩74,313 | ₩75,259 | ₩73,039 | ₩75,259 | +1.27% | 1.6만 |
|---|
| 2025.11.06 | ₩77,698 | ₩77,698 | ₩75,251 | ₩75,381 | -2.98% | 1.5만 |
|---|
| 2025.11.05 | ₩76,834 | ₩78,590 | ₩76,834 | ₩78,027 | +1.55% | 1.4만 |
|---|
| 2025.11.04 | ₩78,483 | ₩78,483 | ₩76,945 | ₩76,945 | -1.96% | 1.2만 |
|---|
| 2025.11.03 | ₩79,596 | ₩79,596 | ₩78,723 | ₩79,240 | -0.45% | 1.2만 |
|---|
| 2025.10.31 | ₩79,112 | ₩79,341 | ₩78,329 | ₩78,872 | -0.30% | 2.8만 |
|---|
| 2025.10.30 | ₩78,349 | ₩78,966 | ₩77,665 | ₩77,763 | -0.75% | 2만 |
|---|
| 2025.10.29 | ₩79,100 | ₩79,317 | ₩78,697 | ₩79,057 | -0.05% | 1.3만 |
|---|
| 2025.10.28 | ₩79,676 | ₩79,676 | ₩78,591 | ₩79,009 | -0.84% | 2.1만 |
|---|
| 2025.10.27 | ₩78,563 | ₩78,697 | ₩78,201 | ₩78,671 | +0.14% | 1.9만 |
|---|
| 2025.10.24 | ₩77,584 | ₩77,665 | ₩76,968 | ₩77,114 | -0.61% | 9.4천 |
|---|
| 2025.10.23 | ₩73,682 | ₩75,876 | ₩73,682 | ₩75,743 | +2.80% | 2만 |
|---|
| 2025.10.22 | ₩75,761 | ₩75,761 | ₩73,656 | ₩74,527 | -1.63% | 4.6만 |
|---|
| 2025.10.21 | ₩76,136 | ₩76,136 | ₩75,258 | ₩75,570 | -0.74% | 2.5만 |
|---|
| 2025.10.20 | ₩75,090 | ₩75,975 | ₩75,090 | ₩75,595 | +0.67% | 2.8만 |
|---|
| 2025.10.17 | ₩73,763 | ₩74,634 | ₩73,731 | ₩74,424 | +0.90% | 1.2만 |
|---|
| 2025.10.16 | ₩74,849 | ₩75,518 | ₩73,910 | ₩74,215 | -0.85% | 2.2만 |
|---|
| 2025.10.15 | ₩74,594 | ₩75,450 | ₩74,018 | ₩74,680 | +0.12% | 7.8천 |
|---|
| 2025.10.14 | ₩73,367 | ₩74,688 | ₩72,812 | ₩73,932 | +0.77% | 1.9만 |
|---|
| 2025.10.13 | ₩74,407 | ₩74,613 | ₩73,897 | ₩74,608 | +0.27% | 4.7만 |
|---|
| 2025.10.10 | ₩76,539 | ₩76,579 | ₩72,972 | ₩72,978 | -4.65% | 3.2만 |
|---|