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 | ₩91,509 | ₩91,509 | ₩90,780 | ₩90,865 | -0.70% | 2.6천 |
| 2026.10.08 | ₩92,351 | ₩92,351 | ₩90,551 | ₩90,551 | -1.95% | 3.4천 |
| 2026.10.07 | ₩91,403 | ₩92,939 | ₩91,403 | ₩92,758 | +1.48% | 2.5천 |
| 2026.10.06 | ₩93,487 | ₩93,514 | ₩92,686 | ₩92,686 | -0.86% | 3.6천 |
| 2026.10.05 | ₩92,271 | ₩92,752 | ₩92,271 | ₩92,511 | +0.26% | 5.8천 |
| 2026.10.02 | ₩91,910 | ₩92,204 | ₩91,398 | ₩91,398 | -0.56% | 1.5만 |
| 2026.10.01 | ₩90,079 | ₩90,782 | ₩89,344 | ₩90,782 | +0.78% | 1.6천 |
| 2026.09.30 | ₩90,373 | ₩90,480 | ₩89,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,028 |
| -0.38% |
| 1.2만 |
| 2026.09.29 | ₩89,945 | ₩90,653 | ₩89,838 | ₩89,970 | +0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩89,183 | ₩90,199 | ₩89,183 | ₩89,654 | +0.53% | 1.1천 |
|---|
| 2026.09.25 | ₩91,669 | ₩91,669 | ₩91,455 | ₩91,455 | -0.23% | 400 |
|---|
| 2026.09.24 | ₩90,172 | ₩91,237 | ₩90,105 | ₩91,237 | +1.18% | 1.7천 |
|---|
| 2026.09.23 | ₩92,070 | ₩92,070 | ₩90,997 | ₩90,997 | -1.17% | 800 |
|---|
| 2026.09.22 | ₩92,605 | ₩92,614 | ₩92,070 | ₩92,614 | +0.01% | 5.1천 |
|---|
| 2026.09.21 | ₩90,199 | ₩91,691 | ₩90,199 | ₩91,691 | +1.65% | 2.8천 |
|---|
| 2026.09.18 | ₩87,927 | ₩88,809 | ₩87,927 | ₩88,809 | +1.00% | 6.3천 |
|---|
| 2026.09.17 | ₩87,406 | ₩87,653 | ₩87,366 | ₩87,652 | +0.28% | 4.1천 |
|---|
| 2026.09.16 | ₩86,270 | ₩86,377 | ₩85,194 | ₩85,426 | -0.98% | 2천 |
|---|
| 2026.09.15 | ₩86,617 | ₩86,617 | ₩85,742 | ₩85,742 | -1.01% | 8.2천 |
|---|
| 2026.09.14 | ₩85,214 | ₩86,771 | ₩85,214 | ₩86,577 | +1.60% | 2천 |
|---|
| 2026.09.11 | ₩87,820 | ₩87,994 | ₩87,693 | ₩87,693 | -0.14% | 800 |
|---|
| 2026.09.10 | ₩87,513 | ₩87,887 | ₩87,189 | ₩87,189 | -0.37% | 500 |
|---|
| 2026.09.09 | ₩89,558 | ₩89,558 | ₩88,876 | ₩88,913 | -0.72% | 1.2천 |
|---|
| 2026.09.08 | ₩89,183 | ₩89,571 | ₩88,961 | ₩88,961 | -0.25% | 1.1천 |
|---|
| 2026.09.04 | ₩88,087 | ₩89,237 | ₩88,087 | ₩89,237 | +1.30% | 1.7만 |
|---|
| 2026.09.03 | ₩86,898 | ₩87,980 | ₩86,898 | ₩87,816 | +1.06% | 3.3천 |
|---|
| 2026.09.02 | ₩85,147 | ₩86,520 | ₩85,147 | ₩86,520 | +1.61% | 1.5천 |
|---|
| 2026.09.01 | ₩85,855 | ₩85,855 | ₩85,441 | ₩85,501 | -0.41% | 1.9천 |
|---|
| 2026.08.31 | ₩86,671 | ₩87,012 | ₩86,457 | ₩87,012 | +0.39% | 3.8천 |
|---|
| 2026.08.28 | ₩87,526 | ₩88,034 | ₩86,929 | ₩86,929 | -0.68% | 1.6천 |
|---|
| 2026.08.27 | ₩87,513 | ₩87,657 | ₩86,945 | ₩87,657 | +0.16% | 2.2천 |
|---|
| 2026.08.26 | ₩86,029 | ₩86,243 | ₩86,029 | ₩86,096 | +0.08% | 3.7천 |
|---|
| 2026.08.25 | ₩86,002 | ₩86,357 | ₩85,855 | ₩86,357 | +0.41% | 2.9천 |
|---|
| 2026.08.24 | ₩85,628 | ₩85,628 | ₩84,412 | ₩84,726 | -1.05% | 7.1천 |
|---|
| 2026.08.21 | ₩86,337 | ₩86,426 | ₩86,337 | ₩86,426 | +0.10% | 400 |
|---|
| 2026.08.20 | ₩85,080 | ₩85,472 | ₩84,960 | ₩85,472 | +0.46% | 8천 |
|---|
| 2026.08.19 | ₩85,909 | ₩85,909 | ₩85,169 | ₩85,169 | -0.86% | 4천 |
|---|
| 2026.08.18 | ₩85,388 | ₩85,388 | ₩85,238 | ₩85,238 | -0.18% | 1.3천 |
|---|
| 2026.08.17 | ₩88,114 | ₩88,275 | ₩87,557 | ₩87,557 | -0.63% | 4.8천 |
|---|
| 2026.08.14 | ₩88,034 | ₩88,034 | ₩87,620 | ₩87,768 | -0.30% | 1천 |
|---|
| 2026.08.13 | ₩85,829 | ₩87,138 | ₩85,829 | ₩86,959 | +1.32% | 2.1천 |
|---|
| 2026.08.12 | ₩85,348 | ₩85,428 | ₩85,174 | ₩85,197 | -0.18% | 2.2천 |
|---|
| 2026.08.11 | ₩84,826 | ₩85,007 | ₩84,399 | ₩84,496 | -0.39% | 3.3천 |
|---|
| 2026.08.10 | ₩84,719 | ₩85,334 | ₩84,719 | ₩84,772 | +0.06% | 8.1천 |
|---|
| 2026.08.07 | ₩85,067 | ₩85,080 | ₩84,571 | ₩84,968 | -0.12% | 4.4천 |
|---|
| 2026.08.06 | ₩84,826 | ₩85,134 | ₩84,595 | ₩84,595 | -0.27% | 1.1만 |
|---|
| 2026.08.05 | ₩86,871 | ₩86,938 | ₩85,663 | ₩85,663 | -1.39% | 2.8천 |
|---|
| 2026.08.04 | ₩86,116 | ₩86,484 | ₩85,308 | ₩86,159 | +0.05% | 4.8천 |
|---|
| 2026.08.03 | ₩80,830 | ₩83,637 | ₩80,830 | ₩83,370 | +3.14% | 3.6천 |
|---|
| 2026.07.31 | ₩81,416 | ₩81,416 | ₩81,416 | ₩81,416 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩79,320 | ₩81,164 | ₩79,320 | ₩81,037 | +2.17% | 7.4천 |
|---|
| 2026.07.29 | ₩78,318 | ₩79,454 | ₩77,005 | ₩77,005 | -1.68% | 5.3천 |
|---|
| 2026.07.28 | ₩78,117 | ₩79,627 | ₩78,117 | ₩79,394 | +1.63% | 2.8천 |
|---|
| 2026.07.27 | ₩81,940 | ₩81,940 | ₩79,801 | ₩80,681 | -1.54% | 2.2천 |
|---|
| 2026.07.24 | ₩81,352 | ₩82,274 | ₩80,630 | ₩80,801 | -0.68% | 1.9만 |
|---|
| 2026.07.23 | ₩82,661 | ₩82,782 | ₩82,421 | ₩82,437 | -0.27% | 3천 |
|---|
| 2026.07.22 | ₩82,608 | ₩84,746 | ₩82,608 | ₩84,280 | +2.02% | 1.2천 |
|---|
| 2026.07.21 | ₩84,678 | ₩84,845 | ₩84,666 | ₩84,845 | +0.20% | 2.8천 |
|---|
| 2026.07.20 | ₩82,113 | ₩82,888 | ₩81,985 | ₩81,985 | -0.16% | 3.8천 |
|---|
| 2026.07.17 | ₩80,162 | ₩82,194 | ₩80,162 | ₩81,167 | +1.25% | 4.7천 |
|---|
| 2026.07.16 | ₩82,982 | ₩82,982 | ₩82,398 | ₩82,398 | -0.70% | 3.7천 |
|---|
| 2026.07.15 | ₩84,653 | ₩85,179 | ₩84,225 | ₩85,179 | +0.62% | 800 |
|---|
| 2026.07.14 | ₩85,535 | ₩85,882 | ₩85,441 | ₩85,882 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩84,760 | ₩85,535 | ₩84,506 | ₩84,713 | -0.06% | 2.8천 |
|---|
| 2026.07.10 | ₩87,646 | ₩87,646 | ₩86,417 | ₩86,856 | -0.90% | 2.2천 |
|---|
| 2026.07.09 | ₩85,561 | ₩86,604 | ₩85,561 | ₩86,427 | +1.01% | 1.5천 |
|---|
| 2026.07.08 | ₩82,635 | ₩84,653 | ₩82,635 | ₩84,653 | +2.44% | 1.4만 |
|---|
| 2026.07.07 | ₩84,987 | ₩85,201 | ₩84,399 | ₩84,504 | -0.57% | 3.5천 |
|---|
| 2026.07.06 | ₩86,569 | ₩86,569 | ₩86,569 | ₩86,569 | 0.00% | 900 |
|---|
| 2026.07.02 | ₩86,724 | ₩86,911 | ₩84,249 | ₩84,249 | -2.85% | 1.2천 |
|---|
| 2026.07.01 | ₩86,537 | ₩86,751 | ₩86,051 | ₩86,051 | -0.56% | 1.8천 |
|---|
| 2026.06.30 | ₩86,163 | ₩87,546 | ₩86,163 | ₩87,461 | +1.51% | 3.3천 |
|---|
| 2026.06.29 | ₩82,387 | ₩85,285 | ₩82,367 | ₩85,285 | +3.52% | 2.4천 |
|---|
| 2026.06.26 | ₩82,127 | ₩83,931 | ₩82,127 | ₩83,513 | +1.69% | 1.8천 |
|---|
| 2026.06.25 | ₩82,167 | ₩83,751 | ₩82,167 | ₩83,474 | +1.59% | 1.7천 |
|---|
| 2026.06.24 | ₩83,475 | ₩83,475 | ₩82,033 | ₩82,500 | -1.17% | 3.4천 |
|---|
| 2026.06.23 | ₩83,183 | ₩83,704 | ₩82,895 | ₩82,895 | -0.35% | 2.2천 |
|---|
| 2026.06.22 | ₩86,484 | ₩87,473 | ₩85,842 | ₩86,341 | -0.17% | 5.9천 |
|---|
| 2026.06.18 | ₩84,980 | ₩86,481 | ₩84,980 | ₩86,481 | +1.77% | 2.4천 |
|---|
| 2026.06.17 | ₩86,083 | ₩86,083 | ₩83,704 | ₩83,748 | -2.71% | 1.9천 |
|---|
| 2026.06.16 | ₩86,136 | ₩86,323 | ₩84,266 | ₩84,266 | -2.17% | 5천 |
|---|
| 2026.06.15 | ₩82,955 | ₩86,818 | ₩82,955 | ₩86,326 | +4.06% | 1.1만 |
|---|
| 2026.06.12 | ₩83,169 | ₩83,169 | ₩81,472 | ₩82,589 | -0.70% | 4.2천 |
|---|
| 2026.06.11 | ₩79,186 | ₩81,862 | ₩79,053 | ₩81,862 | +3.38% | 1.2만 |
|---|
| 2026.06.10 | ₩81,118 | ₩81,859 | ₩79,427 | ₩79,506 | -1.99% | 4.1천 |
|---|
| 2026.06.09 | ₩84,786 | ₩84,786 | ₩79,066 | ₩81,786 | -3.54% | 5.2천 |
|---|
| 2026.06.08 | ₩81,592 | ₩83,383 | ₩81,592 | ₩82,905 | +1.61% | 5.7천 |
|---|
| 2026.06.05 | ₩84,840 | ₩84,840 | ₩80,964 | ₩81,588 | -3.83% | 7.8천 |
|---|
| 2026.06.04 | ₩86,283 | ₩87,499 | ₩86,283 | ₩86,861 | +0.67% | 9.1천 |
|---|
| 2026.06.03 | ₩87,566 | ₩87,566 | ₩86,831 | ₩87,310 | -0.29% | 3천 |
|---|
| 2026.06.02 | ₩87,900 | ₩88,716 | ₩87,900 | ₩88,500 | +0.68% | 4.9천 |
|---|
| 2026.06.01 | ₩87,593 | ₩89,658 | ₩87,593 | ₩89,372 | +2.03% | 9.6천 |
|---|
| 2026.05.29 | ₩86,337 | ₩87,130 | ₩86,337 | ₩87,130 | +0.92% | 4.4천 |
|---|
| 2026.05.28 | ₩83,886 | ₩85,628 | ₩83,886 | ₩85,455 | +1.87% | 6.5천 |
|---|
| 2026.05.27 | ₩83,610 | ₩84,506 | ₩83,610 | ₩83,716 | +0.13% | 3.2천 |
|---|
| 2026.05.26 | ₩80,937 | ₩82,897 | ₩80,937 | ₩82,897 | +2.42% | 2.6천 |
|---|
| 2026.05.22 | ₩80,590 | ₩80,763 | ₩80,122 | ₩80,197 | -0.49% | 2.8천 |
|---|
| 2026.05.21 | ₩79,521 | ₩80,510 | ₩79,521 | ₩80,326 | +1.01% | 1.7천 |
|---|
| 2026.05.20 | ₩78,612 | ₩79,970 | ₩78,612 | ₩79,970 | +1.73% | 7.6천 |
|---|
| 2026.05.19 | ₩77,529 | ₩78,852 | ₩77,382 | ₩78,137 | +0.78% | 5.4천 |
|---|
| 2026.05.18 | ₩79,080 | ₩79,960 | ₩78,077 | ₩78,855 | -0.28% | 6.3천 |
|---|
| 2026.05.15 | ₩79,922 | ₩79,922 | ₩79,507 | ₩79,550 | -0.46% | 4천 |
|---|
| 2026.05.14 | ₩80,189 | ₩81,539 | ₩80,189 | ₩81,361 | +1.46% | 4.3천 |
|---|
| 2026.05.13 | ₩79,547 | ₩80,469 | ₩79,547 | ₩80,154 | +0.76% | 5.3만 |
|---|
| 2026.05.12 | ₩81,124 | ₩81,124 | ₩79,133 | ₩80,062 | -1.31% | 1.4만 |
|---|
| 2026.05.11 | ₩82,020 | ₩82,020 | ₩80,657 | ₩81,107 | -1.11% | 1만 |
|---|
| 2026.05.08 | ₩78,625 | ₩81,043 | ₩78,625 | ₩81,043 | +3.07% | 7.4천 |
|---|
| 2026.05.07 | ₩80,523 | ₩80,523 | ₩79,574 | ₩79,883 | -0.80% | 2.9천 |
|---|
| 2026.05.06 | ₩78,385 | ₩80,054 | ₩78,385 | ₩80,054 | +2.13% | 8.9천 |
|---|
| 2026.05.05 | ₩77,476 | ₩77,476 | ₩76,955 | ₩77,183 | -0.38% | 2.7천 |
|---|
| 2026.05.04 | ₩75,805 | ₩77,182 | ₩75,805 | ₩76,548 | +0.98% | 5천 |
|---|
| 2026.05.01 | ₩75,745 | ₩76,380 | ₩75,745 | ₩76,314 | +0.75% | 3.2천 |
|---|
| 2026.04.30 | ₩74,530 | ₩75,170 | ₩74,530 | ₩75,170 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩73,988 | ₩74,383 | ₩73,907 | ₩74,383 | +0.53% | 3천 |
|---|
| 2026.04.28 | ₩73,252 | ₩74,709 | ₩73,252 | ₩74,648 | +1.90% | 5.8천 |
|---|
| 2026.04.27 | ₩75,377 | ₩75,859 | ₩75,377 | ₩75,780 | +0.53% | 2.6천 |
|---|
| 2026.04.24 | ₩74,629 | ₩75,381 | ₩74,629 | ₩75,381 | +1.01% | 4.1천 |
|---|
| 2026.04.23 | ₩73,359 | ₩73,359 | ₩72,504 | ₩72,683 | -0.92% | 2.4천 |
|---|
| 2026.04.22 | ₩72,785 | ₩74,605 | ₩72,785 | ₩74,605 | +2.50% | 2.5천 |
|---|
| 2026.04.21 | ₩74,282 | ₩74,282 | ₩72,504 | ₩72,571 | -2.30% | 8.8천 |
|---|
| 2026.04.20 | ₩72,771 | ₩73,095 | ₩72,130 | ₩73,095 | +0.44% | 7.7천 |
|---|
| 2026.04.17 | ₩74,215 | ₩74,215 | ₩73,079 | ₩73,166 | -1.41% | 8.1천 |
|---|
| 2026.04.16 | ₩72,110 | ₩72,511 | ₩71,903 | ₩72,400 | +0.40% | 4.2천 |
|---|
| 2026.04.15 | ₩70,767 | ₩71,785 | ₩70,767 | ₩71,785 | +1.44% | 3만 |
|---|
| 2026.04.14 | ₩68,227 | ₩69,991 | ₩68,227 | ₩69,914 | +2.47% | 2.4만 |
|---|
| 2026.04.13 | ₩66,530 | ₩68,147 | ₩66,530 | ₩68,142 | +2.42% | 4.3천 |
|---|
| 2026.04.10 | ₩66,824 | ₩66,998 | ₩66,396 | ₩66,561 | -0.39% | 4.1천 |
|---|
| 2026.04.09 | ₩65,648 | ₩66,468 | ₩65,568 | ₩66,468 | +1.25% | 900 |
|---|
| 2026.04.08 | ₩67,865 | ₩67,865 | ₩66,289 | ₩66,439 | -2.10% | 4.4천 |
|---|
| 2026.04.07 | ₩64,659 | ₩64,925 | ₩63,977 | ₩64,925 | +0.41% | 2.3천 |
|---|
| 2026.04.06 | ₩65,006 | ₩65,033 | ₩64,752 | ₩65,028 | +0.03% | 2.5천 |
|---|
| 2026.04.02 | ₩63,429 | ₩64,474 | ₩63,429 | ₩64,474 | +1.65% | 2.6천 |
|---|
| 2026.04.01 | ₩64,151 | ₩64,672 | ₩64,151 | ₩64,225 | +0.11% | 2.1천 |
|---|
| 2026.03.31 | ₩60,930 | ₩63,661 | ₩60,930 | ₩63,661 | +4.48% | 2.3천 |
|---|
| 2026.03.30 | ₩61,445 | ₩61,679 | ₩60,422 | ₩60,930 | -0.84% | 3천 |
|---|
| 2026.03.27 | ₩62,253 | ₩62,253 | ₩61,331 | ₩61,431 | -1.32% | 6.5천 |
|---|
| 2026.03.26 | ₩64,445 | ₩64,445 | ₩62,948 | ₩62,970 | -2.29% | 3.6천 |
|---|
| 2026.03.25 | ₩65,621 | ₩65,621 | ₩64,712 | ₩65,230 | -0.60% | 9.1천 |
|---|
| 2026.03.24 | ₩64,552 | ₩64,893 | ₩64,084 | ₩64,298 | -0.39% | 2.8천 |
|---|
| 2026.03.23 | ₩64,672 | ₩66,296 | ₩64,672 | ₩65,693 | +1.58% | 2.4천 |
|---|
| 2026.03.20 | ₩65,354 | ₩65,354 | ₩64,245 | ₩64,593 | -1.16% | 2.9천 |
|---|
| 2026.03.19 | ₩64,940 | ₩66,076 | ₩64,793 | ₩65,830 | +1.37% | 2.3천 |
|---|
| 2026.03.18 | ₩66,784 | ₩66,784 | ₩66,049 | ₩66,088 | -1.04% | 1.7천 |
|---|
| 2026.03.17 | ₩65,902 | ₩67,111 | ₩65,902 | ₩66,914 | +1.54% | 1.9천 |
|---|
| 2026.03.16 | ₩66,383 | ₩66,677 | ₩66,354 | ₩66,354 | -0.04% | 2.8천 |
|---|
| 2026.03.13 | ₩65,969 | ₩65,969 | ₩65,324 | ₩65,324 | -0.98% | 1.2천 |
|---|
| 2026.03.12 | ₩66,223 | ₩66,537 | ₩65,915 | ₩65,947 | -0.42% | 4.4천 |
|---|
| 2026.03.11 | ₩68,067 | ₩68,267 | ₩67,038 | ₩67,567 | -0.73% | 9.6천 |
|---|
| 2026.03.10 | ₩67,225 | ₩68,160 | ₩67,158 | ₩67,487 | +0.39% | 9천 |
|---|
| 2026.03.09 | ₩66,450 | ₩68,090 | ₩66,196 | ₩68,090 | +2.47% | 3.9천 |
|---|
| 2026.03.06 | ₩67,318 | ₩67,953 | ₩66,824 | ₩67,053 | -0.40% | 5.6천 |
|---|
| 2026.03.05 | ₩68,267 | ₩68,535 | ₩67,626 | ₩68,332 | +0.09% | 6.2천 |
|---|
| 2026.03.04 | ₩66,824 | ₩67,800 | ₩66,704 | ₩67,639 | +1.22% | 2.8천 |
|---|
| 2026.03.03 | ₩64,686 | ₩65,958 | ₩63,951 | ₩65,958 | +1.97% | 7.6천 |
|---|
| 2026.03.02 | ₩65,234 | ₩66,744 | ₩64,178 | ₩66,697 | +2.24% | 3.5만 |
|---|
| 2026.02.27 | ₩66,797 | ₩66,797 | ₩66,035 | ₩66,374 | -0.63% | 3.9천 |
|---|
| 2026.02.26 | ₩67,305 | ₩67,486 | ₩66,557 | ₩67,250 | -0.08% | 3천 |
|---|
| 2026.02.25 | ₩67,305 | ₩67,960 | ₩67,278 | ₩67,833 | +0.78% | 1.1만 |
|---|
| 2026.02.24 | ₩65,836 | ₩66,730 | ₩65,836 | ₩66,722 | +1.35% | 6.9천 |
|---|
| 2026.02.23 | ₩66,784 | ₩66,784 | ₩65,033 | ₩65,247 | -2.30% | 3.2만 |
|---|
| 2026.02.20 | ₩66,690 | ₩67,973 | ₩66,690 | ₩67,502 | +1.22% | 5.4천 |
|---|
| 2026.02.19 | ₩66,677 | ₩67,158 | ₩66,570 | ₩67,106 | +0.64% | 3.2천 |
|---|
| 2026.02.18 | ₩66,182 | ₩67,379 | ₩66,182 | ₩67,016 | +1.26% | 4.7천 |
|---|
| 2026.02.17 | ₩65,701 | ₩66,450 | ₩64,980 | ₩66,045 | +0.52% | 9.5천 |
|---|
| 2026.02.13 | ₩65,955 | ₩66,811 | ₩65,955 | ₩66,364 | +0.62% | 4.6천 |
|---|
| 2026.02.12 | ₩67,679 | ₩68,294 | ₩65,628 | ₩65,954 | -2.55% | 1.6만 |
|---|
| 2026.02.11 | ₩69,043 | ₩69,824 | ₩67,653 | ₩68,281 | -1.10% | 5.2천 |
|---|
| 2026.02.10 | ₩68,628 | ₩69,898 | ₩68,628 | ₩69,278 | +0.95% | 6.6천 |
|---|
| 2026.02.09 | ₩67,546 | ₩69,390 | ₩67,038 | ₩69,101 | +2.30% | 1.8만 |
|---|
| 2026.02.06 | ₩65,247 | ₩67,492 | ₩65,247 | ₩67,492 | +3.44% | 1.4만 |
|---|
| 2026.02.05 | ₩65,782 | ₩66,570 | ₩64,913 | ₩65,148 | -0.96% | 1.4만 |
|---|
| 2026.02.04 | ₩72,825 | ₩72,825 | ₩66,009 | ₩66,804 | -8.27% | 2.8만 |
|---|
| 2026.02.03 | ₩73,346 | ₩73,346 | ₩69,069 | ₩69,929 | -4.66% | 1.2만 |
|---|
| 2026.02.02 | ₩71,916 | ₩73,199 | ₩71,916 | ₩72,531 | +0.85% | 6.9천 |
|---|
| 2026.01.30 | ₩73,119 | ₩74,282 | ₩72,143 | ₩72,317 | -1.10% | 1.2만 |
|---|
| 2026.01.29 | ₩74,429 | ₩74,541 | ₩73,088 | ₩74,541 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩75,539 | ₩75,885 | ₩75,137 | ₩75,311 | -0.30% | 1.1만 |
|---|
| 2026.01.27 | ₩74,843 | ₩75,324 | ₩74,843 | ₩75,136 | +0.39% | 1.5만 |
|---|
| 2026.01.26 | ₩75,377 | ₩75,377 | ₩74,723 | ₩74,779 | -0.79% | 1.5만 |
|---|
| 2026.01.23 | ₩74,843 | ₩75,094 | ₩74,649 | ₩74,755 | -0.12% | 1.2만 |
|---|
| 2026.01.22 | ₩74,495 | ₩74,495 | ₩73,894 | ₩74,262 | -0.31% | 7.3천 |
|---|
| 2026.01.21 | ₩72,892 | ₩73,734 | ₩72,517 | ₩73,200 | +0.42% | 1.2만 |
|---|
| 2026.01.20 | ₩72,571 | ₩73,640 | ₩72,277 | ₩72,313 | -0.36% | 2만 |
|---|
| 2026.01.16 | ₩75,204 | ₩75,204 | ₩74,054 | ₩74,163 | -1.38% | 1.3만 |
|---|
| 2026.01.15 | ₩76,099 | ₩76,099 | ₩74,395 | ₩74,395 | -2.24% | 1.9만 |
|---|
| 2026.01.14 | ₩75,966 | ₩75,966 | ₩74,108 | ₩74,621 | -1.77% | 1.8만 |
|---|
| 2026.01.13 | ₩76,701 | ₩76,701 | ₩75,264 | ₩75,518 | -1.54% | 2만 |
|---|
| 2026.01.12 | ₩75,511 | ₩76,193 | ₩74,883 | ₩75,940 | +0.57% | 3.6만 |
|---|
| 2026.01.09 | ₩75,658 | ₩75,792 | ₩75,257 | ₩75,516 | -0.19% | 1.6만 |
|---|
| 2026.01.08 | ₩76,046 | ₩76,046 | ₩75,257 | ₩75,463 | -0.77% | 5.2천 |
|---|
| 2026.01.07 | ₩75,963 | ₩76,353 | ₩75,912 | ₩76,102 | +0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩76,006 | ₩76,231 | ₩75,631 | ₩76,231 | +0.30% | 8천 |
|---|
| 2026.01.05 | ₩74,656 | ₩76,238 | ₩74,656 | ₩75,794 | +1.53% | 2.9만 |
|---|
| 2026.01.02 | ₩75,765 | ₩75,778 | ₩74,241 | ₩74,461 | -1.72% | 2만 |
|---|
| 2025.12.31 | ₩75,351 | ₩75,377 | ₩74,783 | ₩74,783 | -0.75% | 2만 |
|---|
| 2025.12.30 | ₩75,204 | ₩75,816 | ₩75,204 | ₩75,468 | +0.35% | 3.1천 |
|---|
| 2025.12.29 | ₩75,952 | ₩75,952 | ₩75,324 | ₩75,728 | -0.30% | 4.4천 |
|---|
| 2025.12.26 | ₩76,099 | ₩76,286 | ₩76,056 | ₩76,179 | +0.11% | 6천 |
|---|
| 2025.12.24 | ₩76,286 | ₩76,286 | ₩75,859 | ₩76,090 | -0.26% | 3.4천 |
|---|
| 2025.12.23 | ₩75,658 | ₩75,975 | ₩75,217 | ₩75,975 | +0.42% | 6.7천 |
|---|
| 2025.12.22 | ₩74,990 | ₩75,821 | ₩74,990 | ₩75,760 | +1.03% | 7.8천 |
|---|
| 2025.12.19 | ₩74,081 | ₩75,003 | ₩74,081 | ₩74,935 | +1.15% | 2.8천 |
|---|
| 2025.12.18 | ₩73,493 | ₩74,175 | ₩73,405 | ₩73,552 | +0.08% | 8.7천 |
|---|
| 2025.12.17 | ₩73,430 | ₩73,585 | ₩71,983 | ₩72,040 | -1.89% | 1.9만 |
|---|
| 2025.12.16 | ₩73,399 | ₩73,587 | ₩72,868 | ₩73,484 | +0.11% | 2.4천 |
|---|
| 2025.12.15 | ₩74,188 | ₩74,188 | ₩73,188 | ₩73,188 | -1.35% | 4.4천 |
|---|
| 2025.12.12 | ₩75,686 | ₩75,738 | ₩74,021 | ₩74,211 | -1.95% | 7.1천 |
|---|
| 2025.12.11 | ₩75,645 | ₩75,899 | ₩75,150 | ₩75,816 | +0.23% | 8.7천 |
|---|
| 2025.12.10 | ₩75,712 | ₩76,425 | ₩75,646 | ₩76,348 | +0.84% | 4.2천 |
|---|
| 2025.12.09 | ₩74,522 | ₩76,233 | ₩74,522 | ₩76,036 | +2.03% | 4.1천 |
|---|
| 2025.12.08 | ₩76,874 | ₩76,874 | ₩75,351 | ₩75,586 | -1.68% | 5.4천 |
|---|
| 2025.12.05 | ₩75,819 | ₩76,313 | ₩75,471 | ₩75,613 | -0.27% | 6.5천 |
|---|
| 2025.12.04 | ₩74,824 | ₩75,565 | ₩74,777 | ₩75,565 | +0.99% | 4.9천 |
|---|
| 2025.12.03 | ₩74,041 | ₩75,041 | ₩74,034 | ₩74,995 | +1.29% | 4.8천 |
|---|
| 2025.12.02 | ₩74,956 | ₩75,110 | ₩74,395 | ₩74,405 | -0.74% | 4.6천 |
|---|
| 2025.12.01 | ₩74,175 | ₩74,201 | ₩73,254 | ₩73,885 | -0.39% | 7.2천 |
|---|
| 2025.11.28 | ₩73,707 | ₩74,253 | ₩73,707 | ₩74,169 | +0.63% | 7.1천 |
|---|
| 2025.11.26 | ₩72,544 | ₩73,961 | ₩72,544 | ₩73,706 | +1.60% | 9.6천 |
|---|
| 2025.11.25 | ₩71,274 | ₩72,541 | ₩70,793 | ₩72,541 | +1.78% | 4.1천 |
|---|
| 2025.11.24 | ₩70,232 | ₩72,276 | ₩70,232 | ₩72,276 | +2.91% | 8.1천 |
|---|
| 2025.11.21 | ₩69,510 | ₩71,094 | ₩68,508 | ₩70,188 | +0.97% | 7.2천 |
|---|
| 2025.11.20 | ₩74,175 | ₩74,175 | ₩69,577 | ₩69,623 | -6.14% | 1.6만 |
|---|
| 2025.11.19 | ₩71,635 | ₩71,972 | ₩71,079 | ₩71,933 | +0.42% | 5.8천 |
|---|
| 2025.11.18 | ₩71,863 | ₩72,290 | ₩70,954 | ₩71,641 | -0.31% | 1.2만 |
|---|
| 2025.11.17 | ₩74,215 | ₩74,482 | ₩72,263 | ₩72,864 | -1.82% | 1.3만 |
|---|
| 2025.11.14 | ₩72,852 | ₩75,152 | ₩72,384 | ₩74,221 | +1.88% | 1.1만 |
|---|
| 2025.11.13 | ₩75,244 | ₩75,852 | ₩73,800 | ₩74,123 | -1.49% | 9.6천 |
|---|
| 2025.11.12 | ₩77,148 | ₩77,148 | ₩76,526 | ₩76,841 | -0.40% | 4.4천 |
|---|
| 2025.11.11 | ₩76,948 | ₩76,948 | ₩76,199 | ₩76,391 | -0.72% | 1.8만 |
|---|
| 2025.11.10 | ₩75,685 | ₩77,305 | ₩75,685 | ₩77,305 | +2.14% | 3.4만 |
|---|
| 2025.11.07 | ₩74,068 | ₩75,011 | ₩72,798 | ₩75,011 | +1.27% | 1.6만 |
|---|
| 2025.11.06 | ₩77,442 | ₩77,442 | ₩75,003 | ₩75,133 | -2.98% | 1.5만 |
|---|
| 2025.11.05 | ₩76,580 | ₩78,331 | ₩76,580 | ₩77,770 | +1.55% | 1.4만 |
|---|
| 2025.11.04 | ₩78,224 | ₩78,224 | ₩76,691 | ₩76,691 | -1.96% | 1.2만 |
|---|
| 2025.11.03 | ₩79,333 | ₩79,333 | ₩78,463 | ₩78,979 | -0.45% | 1.2만 |
|---|
| 2025.10.31 | ₩78,851 | ₩79,080 | ₩78,070 | ₩78,612 | -0.30% | 2.8만 |
|---|
| 2025.10.30 | ₩78,091 | ₩78,705 | ₩77,409 | ₩77,506 | -0.75% | 2만 |
|---|
| 2025.10.29 | ₩78,839 | ₩79,055 | ₩78,438 | ₩78,796 | -0.05% | 1.3만 |
|---|
| 2025.10.28 | ₩79,414 | ₩79,414 | ₩78,332 | ₩78,748 | -0.84% | 2.1만 |
|---|
| 2025.10.27 | ₩78,304 | ₩78,438 | ₩77,944 | ₩78,411 | +0.14% | 1.9만 |
|---|
| 2025.10.24 | ₩77,329 | ₩77,409 | ₩76,714 | ₩76,860 | -0.61% | 9.4천 |
|---|
| 2025.10.23 | ₩73,440 | ₩75,626 | ₩73,440 | ₩75,494 | +2.80% | 2만 |
|---|
| 2025.10.22 | ₩75,511 | ₩75,511 | ₩73,413 | ₩74,282 | -1.63% | 4.6만 |
|---|
| 2025.10.21 | ₩75,885 | ₩75,885 | ₩75,010 | ₩75,321 | -0.74% | 2.5만 |
|---|
| 2025.10.20 | ₩74,843 | ₩75,725 | ₩74,843 | ₩75,345 | +0.67% | 2.8만 |
|---|
| 2025.10.17 | ₩73,520 | ₩74,388 | ₩73,488 | ₩74,179 | +0.90% | 1.2만 |
|---|
| 2025.10.16 | ₩74,602 | ₩75,269 | ₩73,667 | ₩73,970 | -0.85% | 2.2만 |
|---|
| 2025.10.15 | ₩74,348 | ₩75,201 | ₩73,774 | ₩74,434 | +0.12% | 7.8천 |
|---|
| 2025.10.14 | ₩73,126 | ₩74,442 | ₩72,572 | ₩73,688 | +0.77% | 1.9만 |
|---|
| 2025.10.13 | ₩74,161 | ₩74,367 | ₩73,653 | ₩74,362 | +0.27% | 4.7만 |
|---|
| 2025.10.10 | ₩76,286 | ₩76,326 | ₩72,731 | ₩72,738 | -4.65% | 3.2만 |
|---|