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 | ₩91,490 | ₩91,490 | ₩90,762 | ₩90,846 | -0.70% | 2.6천 |
| 2026.10.08 | ₩92,332 | ₩92,332 | ₩90,532 | ₩90,532 | -1.95% | 3.4천 |
| 2026.10.07 | ₩91,385 | ₩92,920 | ₩91,385 | ₩92,740 | +1.48% | 2.5천 |
| 2026.10.06 | ₩93,468 | ₩93,495 | ₩92,667 | ₩92,667 | -0.86% | 3.6천 |
| 2026.10.05 | ₩92,252 | ₩92,733 | ₩92,252 | ₩92,492 | +0.26% | 5.8천 |
| 2026.10.02 | ₩91,891 | ₩92,185 | ₩91,379 | ₩91,379 | -0.56% | 1.5만 |
| 2026.10.01 | ₩90,061 | ₩90,763 | ₩89,326 | ₩90,763 | +0.78% | 1.6천 |
| 2026.09.30 | ₩90,355 | ₩90,461 | ₩89,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,010 |
| -0.38% |
| 1.2만 |
| 2026.09.29 | ₩89,927 | ₩90,635 | ₩89,820 | ₩89,952 | +0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩89,165 | ₩90,181 | ₩89,165 | ₩89,636 | +0.53% | 1.1천 |
|---|
| 2026.09.25 | ₩91,651 | ₩91,651 | ₩91,437 | ₩91,437 | -0.23% | 400 |
|---|
| 2026.09.24 | ₩90,154 | ₩91,219 | ₩90,087 | ₩91,219 | +1.18% | 1.7천 |
|---|
| 2026.09.23 | ₩92,052 | ₩92,052 | ₩90,979 | ₩90,979 | -1.17% | 800 |
|---|
| 2026.09.22 | ₩92,586 | ₩92,595 | ₩92,052 | ₩92,595 | +0.01% | 5.1천 |
|---|
| 2026.09.21 | ₩90,181 | ₩91,672 | ₩90,181 | ₩91,672 | +1.65% | 2.8천 |
|---|
| 2026.09.18 | ₩87,909 | ₩88,791 | ₩87,909 | ₩88,791 | +1.00% | 6.3천 |
|---|
| 2026.09.17 | ₩87,388 | ₩87,635 | ₩87,348 | ₩87,634 | +0.28% | 4.1천 |
|---|
| 2026.09.16 | ₩86,252 | ₩86,359 | ₩85,177 | ₩85,409 | -0.98% | 2천 |
|---|
| 2026.09.15 | ₩86,600 | ₩86,600 | ₩85,725 | ₩85,725 | -1.01% | 8.2천 |
|---|
| 2026.09.14 | ₩85,197 | ₩86,753 | ₩85,197 | ₩86,560 | +1.60% | 2천 |
|---|
| 2026.09.11 | ₩87,802 | ₩87,976 | ₩87,675 | ₩87,675 | -0.14% | 800 |
|---|
| 2026.09.10 | ₩87,495 | ₩87,869 | ₩87,172 | ₩87,172 | -0.37% | 500 |
|---|
| 2026.09.09 | ₩89,539 | ₩89,539 | ₩88,858 | ₩88,895 | -0.72% | 1.2천 |
|---|
| 2026.09.08 | ₩89,165 | ₩89,553 | ₩88,943 | ₩88,943 | -0.25% | 1.1천 |
|---|
| 2026.09.04 | ₩88,070 | ₩89,219 | ₩88,070 | ₩89,219 | +1.30% | 1.7만 |
|---|
| 2026.09.03 | ₩86,880 | ₩87,963 | ₩86,880 | ₩87,798 | +1.06% | 3.3천 |
|---|
| 2026.09.02 | ₩85,130 | ₩86,502 | ₩85,130 | ₩86,502 | +1.61% | 1.5천 |
|---|
| 2026.09.01 | ₩85,838 | ₩85,838 | ₩85,424 | ₩85,484 | -0.41% | 1.9천 |
|---|
| 2026.08.31 | ₩86,653 | ₩86,994 | ₩86,439 | ₩86,994 | +0.39% | 3.8천 |
|---|
| 2026.08.28 | ₩87,508 | ₩88,016 | ₩86,911 | ₩86,911 | -0.68% | 1.6천 |
|---|
| 2026.08.27 | ₩87,495 | ₩87,639 | ₩86,927 | ₩87,639 | +0.16% | 2.2천 |
|---|
| 2026.08.26 | ₩86,012 | ₩86,226 | ₩86,012 | ₩86,079 | +0.08% | 3.7천 |
|---|
| 2026.08.25 | ₩85,985 | ₩86,339 | ₩85,838 | ₩86,339 | +0.41% | 2.9천 |
|---|
| 2026.08.24 | ₩85,611 | ₩85,611 | ₩84,395 | ₩84,709 | -1.05% | 7.1천 |
|---|
| 2026.08.21 | ₩86,319 | ₩86,409 | ₩86,319 | ₩86,409 | +0.10% | 400 |
|---|
| 2026.08.20 | ₩85,063 | ₩85,455 | ₩84,943 | ₩85,455 | +0.46% | 8천 |
|---|
| 2026.08.19 | ₩85,892 | ₩85,892 | ₩85,151 | ₩85,151 | -0.86% | 4천 |
|---|
| 2026.08.18 | ₩85,370 | ₩85,370 | ₩85,221 | ₩85,221 | -0.18% | 1.3천 |
|---|
| 2026.08.17 | ₩88,096 | ₩88,257 | ₩87,539 | ₩87,539 | -0.63% | 4.8천 |
|---|
| 2026.08.14 | ₩88,016 | ₩88,016 | ₩87,602 | ₩87,750 | -0.30% | 1천 |
|---|
| 2026.08.13 | ₩85,811 | ₩87,121 | ₩85,811 | ₩86,942 | +1.32% | 2.1천 |
|---|
| 2026.08.12 | ₩85,330 | ₩85,411 | ₩85,157 | ₩85,179 | -0.18% | 2.2천 |
|---|
| 2026.08.11 | ₩84,809 | ₩84,990 | ₩84,382 | ₩84,479 | -0.39% | 3.3천 |
|---|
| 2026.08.10 | ₩84,702 | ₩85,317 | ₩84,702 | ₩84,754 | +0.06% | 8.1천 |
|---|
| 2026.08.07 | ₩85,050 | ₩85,063 | ₩84,554 | ₩84,951 | -0.12% | 4.4천 |
|---|
| 2026.08.06 | ₩84,809 | ₩85,117 | ₩84,578 | ₩84,578 | -0.27% | 1.1만 |
|---|
| 2026.08.05 | ₩86,854 | ₩86,920 | ₩85,646 | ₩85,646 | -1.39% | 2.8천 |
|---|
| 2026.08.04 | ₩86,099 | ₩86,466 | ₩85,290 | ₩86,141 | +0.05% | 4.8천 |
|---|
| 2026.08.03 | ₩80,814 | ₩83,620 | ₩80,814 | ₩83,353 | +3.14% | 3.6천 |
|---|
| 2026.07.31 | ₩81,399 | ₩81,399 | ₩81,399 | ₩81,399 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩79,304 | ₩81,148 | ₩79,304 | ₩81,021 | +2.17% | 7.4천 |
|---|
| 2026.07.29 | ₩78,302 | ₩79,438 | ₩76,990 | ₩76,990 | -1.68% | 5.3천 |
|---|
| 2026.07.28 | ₩78,101 | ₩79,611 | ₩78,101 | ₩79,378 | +1.63% | 2.8천 |
|---|
| 2026.07.27 | ₩81,923 | ₩81,923 | ₩79,785 | ₩80,664 | -1.54% | 2.2천 |
|---|
| 2026.07.24 | ₩81,335 | ₩82,257 | ₩80,614 | ₩80,785 | -0.68% | 1.9만 |
|---|
| 2026.07.23 | ₩82,645 | ₩82,765 | ₩82,404 | ₩82,420 | -0.27% | 3천 |
|---|
| 2026.07.22 | ₩82,591 | ₩84,729 | ₩82,591 | ₩84,263 | +2.02% | 1.2천 |
|---|
| 2026.07.21 | ₩84,661 | ₩84,828 | ₩84,649 | ₩84,828 | +0.20% | 2.8천 |
|---|
| 2026.07.20 | ₩82,097 | ₩82,872 | ₩81,968 | ₩81,968 | -0.16% | 3.8천 |
|---|
| 2026.07.17 | ₩80,146 | ₩82,177 | ₩80,146 | ₩81,151 | +1.25% | 4.7천 |
|---|
| 2026.07.16 | ₩82,965 | ₩82,965 | ₩82,381 | ₩82,381 | -0.70% | 3.7천 |
|---|
| 2026.07.15 | ₩84,636 | ₩85,162 | ₩84,208 | ₩85,162 | +0.62% | 800 |
|---|
| 2026.07.14 | ₩85,517 | ₩85,865 | ₩85,424 | ₩85,865 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩84,742 | ₩85,517 | ₩84,489 | ₩84,696 | -0.06% | 2.8천 |
|---|
| 2026.07.10 | ₩87,629 | ₩87,629 | ₩86,399 | ₩86,839 | -0.90% | 2.2천 |
|---|
| 2026.07.09 | ₩85,544 | ₩86,586 | ₩85,544 | ₩86,410 | +1.01% | 1.5천 |
|---|
| 2026.07.08 | ₩82,618 | ₩84,636 | ₩82,618 | ₩84,636 | +2.44% | 1.4만 |
|---|
| 2026.07.07 | ₩84,970 | ₩85,183 | ₩84,382 | ₩84,487 | -0.57% | 3.5천 |
|---|
| 2026.07.06 | ₩86,552 | ₩86,552 | ₩86,552 | ₩86,552 | 0.00% | 900 |
|---|
| 2026.07.02 | ₩86,707 | ₩86,894 | ₩84,232 | ₩84,232 | -2.85% | 1.2천 |
|---|
| 2026.07.01 | ₩86,520 | ₩86,733 | ₩86,033 | ₩86,033 | -0.56% | 1.8천 |
|---|
| 2026.06.30 | ₩86,145 | ₩87,528 | ₩86,145 | ₩87,443 | +1.51% | 3.3천 |
|---|
| 2026.06.29 | ₩82,371 | ₩85,268 | ₩82,351 | ₩85,268 | +3.52% | 2.4천 |
|---|
| 2026.06.26 | ₩82,110 | ₩83,914 | ₩82,110 | ₩83,496 | +1.69% | 1.8천 |
|---|
| 2026.06.25 | ₩82,150 | ₩83,734 | ₩82,150 | ₩83,457 | +1.59% | 1.7천 |
|---|
| 2026.06.24 | ₩83,458 | ₩83,458 | ₩82,017 | ₩82,483 | -1.17% | 3.4천 |
|---|
| 2026.06.23 | ₩83,166 | ₩83,687 | ₩82,878 | ₩82,878 | -0.35% | 2.2천 |
|---|
| 2026.06.22 | ₩86,466 | ₩87,455 | ₩85,825 | ₩86,323 | -0.17% | 5.9천 |
|---|
| 2026.06.18 | ₩84,963 | ₩86,463 | ₩84,963 | ₩86,463 | +1.77% | 2.4천 |
|---|
| 2026.06.17 | ₩86,065 | ₩86,065 | ₩83,687 | ₩83,731 | -2.71% | 1.9천 |
|---|
| 2026.06.16 | ₩86,119 | ₩86,306 | ₩84,249 | ₩84,249 | -2.17% | 5천 |
|---|
| 2026.06.15 | ₩82,939 | ₩86,800 | ₩82,939 | ₩86,308 | +4.06% | 1.1만 |
|---|
| 2026.06.12 | ₩83,152 | ₩83,152 | ₩81,455 | ₩82,572 | -0.70% | 4.2천 |
|---|
| 2026.06.11 | ₩79,170 | ₩81,846 | ₩79,037 | ₩81,846 | +3.38% | 1.2만 |
|---|
| 2026.06.10 | ₩81,101 | ₩81,843 | ₩79,411 | ₩79,490 | -1.99% | 4.1천 |
|---|
| 2026.06.09 | ₩84,769 | ₩84,769 | ₩79,050 | ₩81,769 | -3.54% | 5.2천 |
|---|
| 2026.06.08 | ₩81,576 | ₩83,366 | ₩81,576 | ₩82,888 | +1.61% | 5.7천 |
|---|
| 2026.06.05 | ₩84,823 | ₩84,823 | ₩80,948 | ₩81,572 | -3.83% | 7.8천 |
|---|
| 2026.06.04 | ₩86,266 | ₩87,482 | ₩86,266 | ₩86,843 | +0.67% | 9.1천 |
|---|
| 2026.06.03 | ₩87,548 | ₩87,548 | ₩86,814 | ₩87,292 | -0.29% | 3천 |
|---|
| 2026.06.02 | ₩87,883 | ₩88,698 | ₩87,883 | ₩88,482 | +0.68% | 4.9천 |
|---|
| 2026.06.01 | ₩87,575 | ₩89,640 | ₩87,575 | ₩89,354 | +2.03% | 9.6천 |
|---|
| 2026.05.29 | ₩86,319 | ₩87,113 | ₩86,319 | ₩87,113 | +0.92% | 4.4천 |
|---|
| 2026.05.28 | ₩83,869 | ₩85,611 | ₩83,869 | ₩85,437 | +1.87% | 6.5천 |
|---|
| 2026.05.27 | ₩83,593 | ₩84,489 | ₩83,593 | ₩83,699 | +0.13% | 3.2천 |
|---|
| 2026.05.26 | ₩80,921 | ₩82,880 | ₩80,921 | ₩82,880 | +2.42% | 2.6천 |
|---|
| 2026.05.22 | ₩80,573 | ₩80,747 | ₩80,106 | ₩80,181 | -0.49% | 2.8천 |
|---|
| 2026.05.21 | ₩79,504 | ₩80,493 | ₩79,504 | ₩80,310 | +1.01% | 1.7천 |
|---|
| 2026.05.20 | ₩78,596 | ₩79,953 | ₩78,596 | ₩79,953 | +1.73% | 7.6천 |
|---|
| 2026.05.19 | ₩77,514 | ₩78,836 | ₩77,367 | ₩78,122 | +0.78% | 5.4천 |
|---|
| 2026.05.18 | ₩79,064 | ₩79,944 | ₩78,061 | ₩78,839 | -0.28% | 6.3천 |
|---|
| 2026.05.15 | ₩79,905 | ₩79,905 | ₩79,491 | ₩79,534 | -0.46% | 4천 |
|---|
| 2026.05.14 | ₩80,173 | ₩81,522 | ₩80,173 | ₩81,344 | +1.46% | 4.3천 |
|---|
| 2026.05.13 | ₩79,531 | ₩80,453 | ₩79,531 | ₩80,138 | +0.76% | 5.3만 |
|---|
| 2026.05.12 | ₩81,108 | ₩81,108 | ₩79,117 | ₩80,046 | -1.31% | 1.4만 |
|---|
| 2026.05.11 | ₩82,003 | ₩82,003 | ₩80,640 | ₩81,091 | -1.11% | 1만 |
|---|
| 2026.05.08 | ₩78,609 | ₩81,026 | ₩78,609 | ₩81,026 | +3.07% | 7.4천 |
|---|
| 2026.05.07 | ₩80,507 | ₩80,507 | ₩79,558 | ₩79,867 | -0.80% | 2.9천 |
|---|
| 2026.05.06 | ₩78,369 | ₩80,038 | ₩78,369 | ₩80,038 | +2.13% | 8.9천 |
|---|
| 2026.05.05 | ₩77,460 | ₩77,460 | ₩76,939 | ₩77,167 | -0.38% | 2.7천 |
|---|
| 2026.05.04 | ₩75,790 | ₩77,166 | ₩75,790 | ₩76,533 | +0.98% | 5천 |
|---|
| 2026.05.01 | ₩75,730 | ₩76,364 | ₩75,730 | ₩76,299 | +0.75% | 3.2천 |
|---|
| 2026.04.30 | ₩74,515 | ₩75,155 | ₩74,515 | ₩75,155 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩73,973 | ₩74,368 | ₩73,892 | ₩74,368 | +0.53% | 3천 |
|---|
| 2026.04.28 | ₩73,238 | ₩74,694 | ₩73,238 | ₩74,633 | +1.90% | 5.8천 |
|---|
| 2026.04.27 | ₩75,362 | ₩75,843 | ₩75,362 | ₩75,764 | +0.53% | 2.6천 |
|---|
| 2026.04.24 | ₩74,614 | ₩75,366 | ₩74,614 | ₩75,366 | +1.01% | 4.1천 |
|---|
| 2026.04.23 | ₩73,345 | ₩73,345 | ₩72,489 | ₩72,668 | -0.92% | 2.4천 |
|---|
| 2026.04.22 | ₩72,770 | ₩74,590 | ₩72,770 | ₩74,590 | +2.50% | 2.5천 |
|---|
| 2026.04.21 | ₩74,267 | ₩74,267 | ₩72,489 | ₩72,556 | -2.30% | 8.8천 |
|---|
| 2026.04.20 | ₩72,757 | ₩73,080 | ₩72,115 | ₩73,080 | +0.44% | 7.7천 |
|---|
| 2026.04.17 | ₩74,200 | ₩74,200 | ₩73,064 | ₩73,151 | -1.41% | 8.1천 |
|---|
| 2026.04.16 | ₩72,095 | ₩72,496 | ₩71,888 | ₩72,385 | +0.40% | 4.2천 |
|---|
| 2026.04.15 | ₩70,752 | ₩71,771 | ₩70,752 | ₩71,771 | +1.44% | 3만 |
|---|
| 2026.04.14 | ₩68,214 | ₩69,977 | ₩68,214 | ₩69,900 | +2.47% | 2.4만 |
|---|
| 2026.04.13 | ₩66,517 | ₩68,133 | ₩66,517 | ₩68,128 | +2.42% | 4.3천 |
|---|
| 2026.04.10 | ₩66,811 | ₩66,984 | ₩66,383 | ₩66,547 | -0.39% | 4.1천 |
|---|
| 2026.04.09 | ₩65,635 | ₩66,455 | ₩65,554 | ₩66,455 | +1.25% | 900 |
|---|
| 2026.04.08 | ₩67,851 | ₩67,851 | ₩66,276 | ₩66,426 | -2.10% | 4.4천 |
|---|
| 2026.04.07 | ₩64,646 | ₩64,912 | ₩63,964 | ₩64,912 | +0.41% | 2.3천 |
|---|
| 2026.04.06 | ₩64,993 | ₩65,020 | ₩64,739 | ₩65,015 | +0.03% | 2.5천 |
|---|
| 2026.04.02 | ₩63,417 | ₩64,461 | ₩63,417 | ₩64,461 | +1.65% | 2.6천 |
|---|
| 2026.04.01 | ₩64,138 | ₩64,659 | ₩64,138 | ₩64,212 | +0.11% | 2.1천 |
|---|
| 2026.03.31 | ₩60,918 | ₩63,648 | ₩60,918 | ₩63,648 | +4.48% | 2.3천 |
|---|
| 2026.03.30 | ₩61,432 | ₩61,666 | ₩60,410 | ₩60,918 | -0.84% | 3천 |
|---|
| 2026.03.27 | ₩62,241 | ₩62,241 | ₩61,319 | ₩61,419 | -1.32% | 6.5천 |
|---|
| 2026.03.26 | ₩64,432 | ₩64,432 | ₩62,935 | ₩62,957 | -2.29% | 3.6천 |
|---|
| 2026.03.25 | ₩65,608 | ₩65,608 | ₩64,699 | ₩65,216 | -0.60% | 9.1천 |
|---|
| 2026.03.24 | ₩64,539 | ₩64,880 | ₩64,071 | ₩64,285 | -0.39% | 2.8천 |
|---|
| 2026.03.23 | ₩64,659 | ₩66,283 | ₩64,659 | ₩65,680 | +1.58% | 2.4천 |
|---|
| 2026.03.20 | ₩65,341 | ₩65,341 | ₩64,232 | ₩64,580 | -1.16% | 2.9천 |
|---|
| 2026.03.19 | ₩64,926 | ₩66,062 | ₩64,779 | ₩65,816 | +1.37% | 2.3천 |
|---|
| 2026.03.18 | ₩66,770 | ₩66,770 | ₩66,035 | ₩66,074 | -1.04% | 1.7천 |
|---|
| 2026.03.17 | ₩65,889 | ₩67,098 | ₩65,889 | ₩66,900 | +1.54% | 1.9천 |
|---|
| 2026.03.16 | ₩66,370 | ₩66,664 | ₩66,340 | ₩66,340 | -0.04% | 2.8천 |
|---|
| 2026.03.13 | ₩65,955 | ₩65,955 | ₩65,311 | ₩65,311 | -0.98% | 1.2천 |
|---|
| 2026.03.12 | ₩66,209 | ₩66,523 | ₩65,902 | ₩65,934 | -0.42% | 4.4천 |
|---|
| 2026.03.11 | ₩68,053 | ₩68,254 | ₩67,024 | ₩67,553 | -0.73% | 9.6천 |
|---|
| 2026.03.10 | ₩67,211 | ₩68,147 | ₩67,145 | ₩67,473 | +0.39% | 9천 |
|---|
| 2026.03.09 | ₩66,436 | ₩68,076 | ₩66,182 | ₩68,076 | +2.47% | 3.9천 |
|---|
| 2026.03.06 | ₩67,305 | ₩67,940 | ₩66,811 | ₩67,039 | -0.40% | 5.6천 |
|---|
| 2026.03.05 | ₩68,254 | ₩68,521 | ₩67,612 | ₩68,318 | +0.09% | 6.2천 |
|---|
| 2026.03.04 | ₩66,811 | ₩67,786 | ₩66,690 | ₩67,626 | +1.22% | 2.8천 |
|---|
| 2026.03.03 | ₩64,673 | ₩65,945 | ₩63,938 | ₩65,945 | +1.97% | 7.6천 |
|---|
| 2026.03.02 | ₩65,220 | ₩66,730 | ₩64,165 | ₩66,684 | +2.24% | 3.5만 |
|---|
| 2026.02.27 | ₩66,784 | ₩66,784 | ₩66,022 | ₩66,360 | -0.63% | 3.9천 |
|---|
| 2026.02.26 | ₩67,292 | ₩67,472 | ₩66,543 | ₩67,237 | -0.08% | 3천 |
|---|
| 2026.02.25 | ₩67,292 | ₩67,946 | ₩67,265 | ₩67,819 | +0.78% | 1.1만 |
|---|
| 2026.02.24 | ₩65,823 | ₩66,717 | ₩65,823 | ₩66,709 | +1.35% | 6.9천 |
|---|
| 2026.02.23 | ₩66,770 | ₩66,770 | ₩65,020 | ₩65,234 | -2.30% | 3.2만 |
|---|
| 2026.02.20 | ₩66,677 | ₩67,960 | ₩66,677 | ₩67,488 | +1.22% | 5.4천 |
|---|
| 2026.02.19 | ₩66,664 | ₩67,145 | ₩66,557 | ₩67,092 | +0.64% | 3.2천 |
|---|
| 2026.02.18 | ₩66,169 | ₩67,365 | ₩66,169 | ₩67,003 | +1.26% | 4.7천 |
|---|
| 2026.02.17 | ₩65,688 | ₩66,436 | ₩64,967 | ₩66,031 | +0.52% | 9.5천 |
|---|
| 2026.02.13 | ₩65,942 | ₩66,797 | ₩65,942 | ₩66,351 | +0.62% | 4.6천 |
|---|
| 2026.02.12 | ₩67,666 | ₩68,280 | ₩65,615 | ₩65,941 | -2.55% | 1.6만 |
|---|
| 2026.02.11 | ₩69,029 | ₩69,810 | ₩67,639 | ₩68,267 | -1.10% | 5.2천 |
|---|
| 2026.02.10 | ₩68,614 | ₩69,884 | ₩68,614 | ₩69,264 | +0.95% | 6.6천 |
|---|
| 2026.02.09 | ₩67,532 | ₩69,376 | ₩67,024 | ₩69,087 | +2.30% | 1.8만 |
|---|
| 2026.02.06 | ₩65,234 | ₩67,479 | ₩65,234 | ₩67,479 | +3.44% | 1.4만 |
|---|
| 2026.02.05 | ₩65,768 | ₩66,557 | ₩64,900 | ₩65,135 | -0.96% | 1.4만 |
|---|
| 2026.02.04 | ₩72,810 | ₩72,810 | ₩65,995 | ₩66,790 | -8.27% | 2.8만 |
|---|
| 2026.02.03 | ₩73,331 | ₩73,331 | ₩69,055 | ₩69,915 | -4.66% | 1.2만 |
|---|
| 2026.02.02 | ₩71,901 | ₩73,184 | ₩71,901 | ₩72,516 | +0.85% | 6.9천 |
|---|
| 2026.01.30 | ₩73,104 | ₩74,267 | ₩72,129 | ₩72,302 | -1.10% | 1.2만 |
|---|
| 2026.01.29 | ₩74,414 | ₩74,526 | ₩73,073 | ₩74,526 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩75,524 | ₩75,870 | ₩75,122 | ₩75,295 | -0.30% | 1.1만 |
|---|
| 2026.01.27 | ₩74,828 | ₩75,309 | ₩74,828 | ₩75,120 | +0.39% | 1.5만 |
|---|
| 2026.01.26 | ₩75,362 | ₩75,362 | ₩74,708 | ₩74,764 | -0.79% | 1.5만 |
|---|
| 2026.01.23 | ₩74,828 | ₩75,079 | ₩74,634 | ₩74,740 | -0.12% | 1.2만 |
|---|
| 2026.01.22 | ₩74,480 | ₩74,480 | ₩73,879 | ₩74,247 | -0.31% | 7.3천 |
|---|
| 2026.01.21 | ₩72,877 | ₩73,719 | ₩72,503 | ₩73,186 | +0.42% | 1.2만 |
|---|
| 2026.01.20 | ₩72,556 | ₩73,625 | ₩72,262 | ₩72,298 | -0.36% | 2만 |
|---|
| 2026.01.16 | ₩75,189 | ₩75,189 | ₩74,039 | ₩74,148 | -1.38% | 1.3만 |
|---|
| 2026.01.15 | ₩76,084 | ₩76,084 | ₩74,380 | ₩74,380 | -2.24% | 1.9만 |
|---|
| 2026.01.14 | ₩75,950 | ₩75,950 | ₩74,093 | ₩74,606 | -1.77% | 1.8만 |
|---|
| 2026.01.13 | ₩76,685 | ₩76,685 | ₩75,249 | ₩75,503 | -1.54% | 2만 |
|---|
| 2026.01.12 | ₩75,496 | ₩76,177 | ₩74,868 | ₩75,925 | +0.57% | 3.6만 |
|---|
| 2026.01.09 | ₩75,643 | ₩75,776 | ₩75,242 | ₩75,501 | -0.19% | 1.6만 |
|---|
| 2026.01.08 | ₩76,030 | ₩76,030 | ₩75,242 | ₩75,448 | -0.77% | 5.2천 |
|---|
| 2026.01.07 | ₩75,948 | ₩76,338 | ₩75,897 | ₩76,086 | +0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩75,990 | ₩76,216 | ₩75,616 | ₩76,216 | +0.30% | 8천 |
|---|
| 2026.01.05 | ₩74,641 | ₩76,223 | ₩74,641 | ₩75,779 | +1.53% | 2.9만 |
|---|
| 2026.01.02 | ₩75,750 | ₩75,763 | ₩74,226 | ₩74,446 | -1.72% | 2만 |
|---|
| 2025.12.31 | ₩75,336 | ₩75,362 | ₩74,768 | ₩74,768 | -0.75% | 2만 |
|---|
| 2025.12.30 | ₩75,189 | ₩75,801 | ₩75,189 | ₩75,453 | +0.35% | 3.1천 |
|---|
| 2025.12.29 | ₩75,937 | ₩75,937 | ₩75,309 | ₩75,712 | -0.30% | 4.4천 |
|---|
| 2025.12.26 | ₩76,084 | ₩76,271 | ₩76,041 | ₩76,164 | +0.11% | 6천 |
|---|
| 2025.12.24 | ₩76,271 | ₩76,271 | ₩75,843 | ₩76,074 | -0.26% | 3.4천 |
|---|
| 2025.12.23 | ₩75,643 | ₩75,960 | ₩75,202 | ₩75,960 | +0.42% | 6.7천 |
|---|
| 2025.12.22 | ₩74,975 | ₩75,806 | ₩74,975 | ₩75,744 | +1.03% | 7.8천 |
|---|
| 2025.12.19 | ₩74,066 | ₩74,988 | ₩74,066 | ₩74,920 | +1.15% | 2.8천 |
|---|
| 2025.12.18 | ₩73,478 | ₩74,160 | ₩73,390 | ₩73,537 | +0.08% | 8.7천 |
|---|
| 2025.12.17 | ₩73,415 | ₩73,570 | ₩71,968 | ₩72,026 | -1.89% | 1.9만 |
|---|
| 2025.12.16 | ₩73,385 | ₩73,572 | ₩72,853 | ₩73,469 | +0.11% | 2.4천 |
|---|
| 2025.12.15 | ₩74,173 | ₩74,173 | ₩73,174 | ₩73,174 | -1.35% | 4.4천 |
|---|
| 2025.12.12 | ₩75,671 | ₩75,723 | ₩74,006 | ₩74,196 | -1.95% | 7.1천 |
|---|
| 2025.12.11 | ₩75,629 | ₩75,883 | ₩75,135 | ₩75,801 | +0.23% | 8.7천 |
|---|
| 2025.12.10 | ₩75,696 | ₩76,410 | ₩75,631 | ₩76,332 | +0.84% | 4.2천 |
|---|
| 2025.12.09 | ₩74,507 | ₩76,217 | ₩74,507 | ₩76,021 | +2.03% | 4.1천 |
|---|
| 2025.12.08 | ₩76,859 | ₩76,859 | ₩75,336 | ₩75,571 | -1.68% | 5.4천 |
|---|
| 2025.12.05 | ₩75,803 | ₩76,298 | ₩75,456 | ₩75,597 | -0.27% | 6.5천 |
|---|
| 2025.12.04 | ₩74,809 | ₩75,549 | ₩74,762 | ₩75,549 | +0.99% | 4.9천 |
|---|
| 2025.12.03 | ₩74,026 | ₩75,026 | ₩74,019 | ₩74,980 | +1.29% | 4.8천 |
|---|
| 2025.12.02 | ₩74,941 | ₩75,095 | ₩74,380 | ₩74,389 | -0.74% | 4.6천 |
|---|
| 2025.12.01 | ₩74,160 | ₩74,186 | ₩73,239 | ₩73,870 | -0.39% | 7.2천 |
|---|
| 2025.11.28 | ₩73,692 | ₩74,238 | ₩73,692 | ₩74,154 | +0.63% | 7.1천 |
|---|
| 2025.11.26 | ₩72,529 | ₩73,946 | ₩72,529 | ₩73,691 | +1.60% | 9.6천 |
|---|
| 2025.11.25 | ₩71,260 | ₩72,527 | ₩70,779 | ₩72,527 | +1.78% | 4.1천 |
|---|
| 2025.11.24 | ₩70,218 | ₩72,261 | ₩70,218 | ₩72,261 | +2.91% | 8.1천 |
|---|
| 2025.11.21 | ₩69,496 | ₩71,080 | ₩68,494 | ₩70,174 | +0.97% | 7.2천 |
|---|
| 2025.11.20 | ₩74,160 | ₩74,160 | ₩69,563 | ₩69,609 | -6.14% | 1.6만 |
|---|
| 2025.11.19 | ₩71,621 | ₩71,958 | ₩71,065 | ₩71,919 | +0.42% | 5.8천 |
|---|
| 2025.11.18 | ₩71,848 | ₩72,276 | ₩70,939 | ₩71,626 | -0.31% | 1.2만 |
|---|
| 2025.11.17 | ₩74,200 | ₩74,467 | ₩72,249 | ₩72,849 | -1.82% | 1.3만 |
|---|
| 2025.11.14 | ₩72,837 | ₩75,136 | ₩72,369 | ₩74,206 | +1.88% | 1.1만 |
|---|
| 2025.11.13 | ₩75,229 | ₩75,837 | ₩73,786 | ₩74,108 | -1.49% | 9.6천 |
|---|
| 2025.11.12 | ₩77,133 | ₩77,133 | ₩76,510 | ₩76,825 | -0.40% | 4.4천 |
|---|
| 2025.11.11 | ₩76,932 | ₩76,932 | ₩76,184 | ₩76,375 | -0.72% | 1.8만 |
|---|
| 2025.11.10 | ₩75,670 | ₩77,289 | ₩75,670 | ₩77,289 | +2.14% | 3.4만 |
|---|
| 2025.11.07 | ₩74,053 | ₩74,996 | ₩72,783 | ₩74,996 | +1.27% | 1.6만 |
|---|
| 2025.11.06 | ₩77,427 | ₩77,427 | ₩74,988 | ₩75,118 | -2.98% | 1.5만 |
|---|
| 2025.11.05 | ₩76,565 | ₩78,315 | ₩76,565 | ₩77,754 | +1.55% | 1.4만 |
|---|
| 2025.11.04 | ₩78,208 | ₩78,208 | ₩76,676 | ₩76,676 | -1.96% | 1.2만 |
|---|
| 2025.11.03 | ₩79,317 | ₩79,317 | ₩78,448 | ₩78,963 | -0.45% | 1.2만 |
|---|
| 2025.10.31 | ₩78,835 | ₩79,064 | ₩78,055 | ₩78,596 | -0.30% | 2.8만 |
|---|
| 2025.10.30 | ₩78,075 | ₩78,689 | ₩77,393 | ₩77,491 | -0.75% | 2만 |
|---|
| 2025.10.29 | ₩78,823 | ₩79,039 | ₩78,422 | ₩78,780 | -0.05% | 1.3만 |
|---|
| 2025.10.28 | ₩79,398 | ₩79,398 | ₩78,317 | ₩78,732 | -0.84% | 2.1만 |
|---|
| 2025.10.27 | ₩78,289 | ₩78,422 | ₩77,928 | ₩78,395 | +0.14% | 1.9만 |
|---|
| 2025.10.24 | ₩77,313 | ₩77,393 | ₩76,698 | ₩76,844 | -0.61% | 9.4천 |
|---|
| 2025.10.23 | ₩73,425 | ₩75,611 | ₩73,425 | ₩75,478 | +2.80% | 2만 |
|---|
| 2025.10.22 | ₩75,496 | ₩75,496 | ₩73,398 | ₩74,267 | -1.63% | 4.6만 |
|---|
| 2025.10.21 | ₩75,870 | ₩75,870 | ₩74,995 | ₩75,306 | -0.74% | 2.5만 |
|---|
| 2025.10.20 | ₩74,828 | ₩75,710 | ₩74,828 | ₩75,330 | +0.67% | 2.8만 |
|---|
| 2025.10.17 | ₩73,505 | ₩74,373 | ₩73,473 | ₩74,164 | +0.90% | 1.2만 |
|---|
| 2025.10.16 | ₩74,587 | ₩75,254 | ₩73,652 | ₩73,955 | -0.85% | 2.2만 |
|---|
| 2025.10.15 | ₩74,333 | ₩75,186 | ₩73,759 | ₩74,419 | +0.12% | 7.8천 |
|---|
| 2025.10.14 | ₩73,111 | ₩74,427 | ₩72,558 | ₩73,673 | +0.77% | 1.9만 |
|---|
| 2025.10.13 | ₩74,146 | ₩74,352 | ₩73,639 | ₩74,347 | +0.27% | 4.7만 |
|---|
| 2025.10.10 | ₩76,271 | ₩76,311 | ₩72,717 | ₩72,723 | -4.65% | 3.2만 |
|---|