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 | ₩91,565 | ₩91,565 | ₩90,836 | ₩90,920 | -0.70% | 2.6천 |
| 2026.10.08 | ₩92,407 | ₩92,407 | ₩90,606 | ₩90,606 | -1.95% | 3.4천 |
| 2026.10.07 | ₩91,459 | ₩92,996 | ₩91,459 | ₩92,815 | +1.48% | 2.5천 |
| 2026.10.06 | ₩93,544 | ₩93,571 | ₩92,743 | ₩92,743 | -0.86% | 3.6천 |
| 2026.10.05 | ₩92,327 | ₩92,809 | ₩92,327 | ₩92,568 | +0.26% | 5.8천 |
| 2026.10.02 | ₩91,966 | ₩92,260 | ₩91,454 | ₩91,454 | -0.56% | 1.5만 |
| 2026.10.01 | ₩90,134 | ₩90,837 | ₩89,399 | ₩90,837 | +0.78% | 1.6천 |
| 2026.09.30 | ₩90,428 | ₩90,535 | ₩90,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,083 |
| -0.38% |
| 1.2만 |
| 2026.09.29 | ₩90,000 | ₩90,709 | ₩89,893 | ₩90,026 | +0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩89,238 | ₩90,254 | ₩89,238 | ₩89,709 | +0.53% | 1.1천 |
|---|
| 2026.09.25 | ₩91,725 | ₩91,725 | ₩91,511 | ₩91,511 | -0.23% | 400 |
|---|
| 2026.09.24 | ₩90,228 | ₩91,293 | ₩90,161 | ₩91,293 | +1.18% | 1.7천 |
|---|
| 2026.09.23 | ₩92,127 | ₩92,127 | ₩91,053 | ₩91,053 | -1.17% | 800 |
|---|
| 2026.09.22 | ₩92,662 | ₩92,671 | ₩92,127 | ₩92,671 | +0.01% | 5.1천 |
|---|
| 2026.09.21 | ₩90,254 | ₩91,747 | ₩90,254 | ₩91,747 | +1.65% | 2.8천 |
|---|
| 2026.09.18 | ₩87,981 | ₩88,864 | ₩87,981 | ₩88,864 | +1.00% | 6.3천 |
|---|
| 2026.09.17 | ₩87,459 | ₩87,707 | ₩87,419 | ₩87,705 | +0.28% | 4.1천 |
|---|
| 2026.09.16 | ₩86,323 | ₩86,430 | ₩85,246 | ₩85,479 | -0.98% | 2천 |
|---|
| 2026.09.15 | ₩86,670 | ₩86,670 | ₩85,794 | ₩85,794 | -1.01% | 8.2천 |
|---|
| 2026.09.14 | ₩85,266 | ₩86,824 | ₩85,266 | ₩86,630 | +1.60% | 2천 |
|---|
| 2026.09.11 | ₩87,874 | ₩88,048 | ₩87,747 | ₩87,747 | -0.14% | 800 |
|---|
| 2026.09.10 | ₩87,566 | ₩87,941 | ₩87,243 | ₩87,243 | -0.37% | 500 |
|---|
| 2026.09.09 | ₩89,612 | ₩89,612 | ₩88,930 | ₩88,968 | -0.72% | 1.2천 |
|---|
| 2026.09.08 | ₩89,238 | ₩89,626 | ₩89,016 | ₩89,016 | -0.25% | 1.1천 |
|---|
| 2026.09.04 | ₩88,141 | ₩89,292 | ₩88,141 | ₩89,292 | +1.30% | 1.7만 |
|---|
| 2026.09.03 | ₩86,951 | ₩88,034 | ₩86,951 | ₩87,870 | +1.06% | 3.3천 |
|---|
| 2026.09.02 | ₩85,199 | ₩86,573 | ₩85,199 | ₩86,573 | +1.61% | 1.5천 |
|---|
| 2026.09.01 | ₩85,908 | ₩85,908 | ₩85,494 | ₩85,554 | -0.41% | 1.9천 |
|---|
| 2026.08.31 | ₩86,724 | ₩87,065 | ₩86,510 | ₩87,065 | +0.39% | 3.8천 |
|---|
| 2026.08.28 | ₩87,580 | ₩88,088 | ₩86,982 | ₩86,982 | -0.68% | 1.6천 |
|---|
| 2026.08.27 | ₩87,566 | ₩87,711 | ₩86,998 | ₩87,711 | +0.16% | 2.2천 |
|---|
| 2026.08.26 | ₩86,082 | ₩86,296 | ₩86,082 | ₩86,149 | +0.08% | 3.7천 |
|---|
| 2026.08.25 | ₩86,055 | ₩86,410 | ₩85,908 | ₩86,410 | +0.41% | 2.9천 |
|---|
| 2026.08.24 | ₩85,681 | ₩85,681 | ₩84,464 | ₩84,778 | -1.05% | 7.1천 |
|---|
| 2026.08.21 | ₩86,390 | ₩86,479 | ₩86,390 | ₩86,479 | +0.10% | 400 |
|---|
| 2026.08.20 | ₩85,133 | ₩85,524 | ₩85,012 | ₩85,524 | +0.46% | 8천 |
|---|
| 2026.08.19 | ₩85,962 | ₩85,962 | ₩85,221 | ₩85,221 | -0.86% | 4천 |
|---|
| 2026.08.18 | ₩85,440 | ₩85,440 | ₩85,290 | ₩85,290 | -0.18% | 1.3천 |
|---|
| 2026.08.17 | ₩88,168 | ₩88,329 | ₩87,611 | ₩87,611 | -0.63% | 4.8천 |
|---|
| 2026.08.14 | ₩88,088 | ₩88,088 | ₩87,673 | ₩87,822 | -0.30% | 1천 |
|---|
| 2026.08.13 | ₩85,881 | ₩87,192 | ₩85,881 | ₩87,013 | +1.32% | 2.1천 |
|---|
| 2026.08.12 | ₩85,400 | ₩85,480 | ₩85,226 | ₩85,249 | -0.18% | 2.2천 |
|---|
| 2026.08.11 | ₩84,878 | ₩85,059 | ₩84,450 | ₩84,548 | -0.39% | 3.3천 |
|---|
| 2026.08.10 | ₩84,771 | ₩85,387 | ₩84,771 | ₩84,824 | +0.06% | 8.1천 |
|---|
| 2026.08.07 | ₩85,119 | ₩85,133 | ₩84,623 | ₩85,020 | -0.12% | 4.4천 |
|---|
| 2026.08.06 | ₩84,878 | ₩85,186 | ₩84,647 | ₩84,647 | -0.27% | 1.1만 |
|---|
| 2026.08.05 | ₩86,925 | ₩86,991 | ₩85,716 | ₩85,716 | -1.39% | 2.8천 |
|---|
| 2026.08.04 | ₩86,169 | ₩86,537 | ₩85,360 | ₩86,212 | +0.05% | 4.8천 |
|---|
| 2026.08.03 | ₩80,880 | ₩83,688 | ₩80,880 | ₩83,421 | +3.14% | 3.6천 |
|---|
| 2026.07.31 | ₩81,466 | ₩81,466 | ₩81,466 | ₩81,466 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩79,369 | ₩81,214 | ₩79,369 | ₩81,087 | +2.17% | 7.4천 |
|---|
| 2026.07.29 | ₩78,366 | ₩79,502 | ₩77,053 | ₩77,053 | -1.68% | 5.3천 |
|---|
| 2026.07.28 | ₩78,165 | ₩79,676 | ₩78,165 | ₩79,442 | +1.63% | 2.8천 |
|---|
| 2026.07.27 | ₩81,990 | ₩81,990 | ₩79,850 | ₩80,730 | -1.54% | 2.2천 |
|---|
| 2026.07.24 | ₩81,401 | ₩82,324 | ₩80,679 | ₩80,850 | -0.68% | 1.9만 |
|---|
| 2026.07.23 | ₩82,712 | ₩82,832 | ₩82,471 | ₩82,487 | -0.27% | 3천 |
|---|
| 2026.07.22 | ₩82,659 | ₩84,798 | ₩82,659 | ₩84,331 | +2.02% | 1.2천 |
|---|
| 2026.07.21 | ₩84,730 | ₩84,897 | ₩84,718 | ₩84,897 | +0.20% | 2.8천 |
|---|
| 2026.07.20 | ₩82,164 | ₩82,939 | ₩82,035 | ₩82,035 | -0.16% | 3.8천 |
|---|
| 2026.07.17 | ₩80,211 | ₩82,244 | ₩80,211 | ₩81,217 | +1.25% | 4.7천 |
|---|
| 2026.07.16 | ₩83,033 | ₩83,033 | ₩82,449 | ₩82,449 | -0.70% | 3.7천 |
|---|
| 2026.07.15 | ₩84,705 | ₩85,231 | ₩84,277 | ₩85,231 | +0.62% | 800 |
|---|
| 2026.07.14 | ₩85,587 | ₩85,935 | ₩85,494 | ₩85,935 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩84,812 | ₩85,587 | ₩84,557 | ₩84,765 | -0.06% | 2.8천 |
|---|
| 2026.07.10 | ₩87,700 | ₩87,700 | ₩86,470 | ₩86,910 | -0.90% | 2.2천 |
|---|
| 2026.07.09 | ₩85,614 | ₩86,657 | ₩85,614 | ₩86,481 | +1.01% | 1.5천 |
|---|
| 2026.07.08 | ₩82,685 | ₩84,705 | ₩82,685 | ₩84,705 | +2.44% | 1.4만 |
|---|
| 2026.07.07 | ₩85,039 | ₩85,253 | ₩84,450 | ₩84,556 | -0.57% | 3.5천 |
|---|
| 2026.07.06 | ₩86,622 | ₩86,622 | ₩86,622 | ₩86,622 | 0.00% | 900 |
|---|
| 2026.07.02 | ₩86,777 | ₩86,965 | ₩84,301 | ₩84,301 | -2.85% | 1.2천 |
|---|
| 2026.07.01 | ₩86,590 | ₩86,804 | ₩86,103 | ₩86,103 | -0.56% | 1.8천 |
|---|
| 2026.06.30 | ₩86,216 | ₩87,600 | ₩86,216 | ₩87,514 | +1.51% | 3.3천 |
|---|
| 2026.06.29 | ₩82,438 | ₩85,337 | ₩82,418 | ₩85,337 | +3.52% | 2.4천 |
|---|
| 2026.06.26 | ₩82,177 | ₩83,982 | ₩82,177 | ₩83,564 | +1.69% | 1.8천 |
|---|
| 2026.06.25 | ₩82,217 | ₩83,802 | ₩82,217 | ₩83,525 | +1.59% | 1.7천 |
|---|
| 2026.06.24 | ₩83,526 | ₩83,526 | ₩82,083 | ₩82,550 | -1.17% | 3.4천 |
|---|
| 2026.06.23 | ₩83,234 | ₩83,755 | ₩82,946 | ₩82,946 | -0.35% | 2.2천 |
|---|
| 2026.06.22 | ₩86,537 | ₩87,526 | ₩85,895 | ₩86,394 | -0.17% | 5.9천 |
|---|
| 2026.06.18 | ₩85,032 | ₩86,534 | ₩85,032 | ₩86,534 | +1.77% | 2.4천 |
|---|
| 2026.06.17 | ₩86,135 | ₩86,135 | ₩83,755 | ₩83,799 | -2.71% | 1.9천 |
|---|
| 2026.06.16 | ₩86,189 | ₩86,376 | ₩84,318 | ₩84,318 | -2.17% | 5천 |
|---|
| 2026.06.15 | ₩83,006 | ₩86,871 | ₩83,006 | ₩86,379 | +4.06% | 1.1만 |
|---|
| 2026.06.12 | ₩83,220 | ₩83,220 | ₩81,522 | ₩82,640 | -0.70% | 4.2천 |
|---|
| 2026.06.11 | ₩79,235 | ₩81,912 | ₩79,101 | ₩81,912 | +3.38% | 1.2만 |
|---|
| 2026.06.10 | ₩81,167 | ₩81,910 | ₩79,476 | ₩79,555 | -1.99% | 4.1천 |
|---|
| 2026.06.09 | ₩84,838 | ₩84,838 | ₩79,115 | ₩81,836 | -3.54% | 5.2천 |
|---|
| 2026.06.08 | ₩81,642 | ₩83,434 | ₩81,642 | ₩82,955 | +1.61% | 5.7천 |
|---|
| 2026.06.05 | ₩84,892 | ₩84,892 | ₩81,014 | ₩81,638 | -3.83% | 7.8천 |
|---|
| 2026.06.04 | ₩86,336 | ₩87,553 | ₩86,336 | ₩86,914 | +0.67% | 9.1천 |
|---|
| 2026.06.03 | ₩87,620 | ₩87,620 | ₩86,884 | ₩87,363 | -0.29% | 3천 |
|---|
| 2026.06.02 | ₩87,954 | ₩88,770 | ₩87,954 | ₩88,555 | +0.68% | 4.9천 |
|---|
| 2026.06.01 | ₩87,647 | ₩89,713 | ₩87,647 | ₩89,427 | +2.03% | 9.6천 |
|---|
| 2026.05.29 | ₩86,390 | ₩87,184 | ₩86,390 | ₩87,184 | +0.92% | 4.4천 |
|---|
| 2026.05.28 | ₩83,937 | ₩85,681 | ₩83,937 | ₩85,507 | +1.87% | 6.5천 |
|---|
| 2026.05.27 | ₩83,661 | ₩84,557 | ₩83,661 | ₩83,767 | +0.13% | 3.2천 |
|---|
| 2026.05.26 | ₩80,987 | ₩82,947 | ₩80,987 | ₩82,947 | +2.42% | 2.6천 |
|---|
| 2026.05.22 | ₩80,639 | ₩80,813 | ₩80,171 | ₩80,246 | -0.49% | 2.8천 |
|---|
| 2026.05.21 | ₩79,569 | ₩80,559 | ₩79,569 | ₩80,376 | +1.01% | 1.7천 |
|---|
| 2026.05.20 | ₩78,660 | ₩80,019 | ₩78,660 | ₩80,019 | +1.73% | 7.6천 |
|---|
| 2026.05.19 | ₩77,577 | ₩78,901 | ₩77,430 | ₩78,185 | +0.78% | 5.4천 |
|---|
| 2026.05.18 | ₩79,128 | ₩80,009 | ₩78,125 | ₩78,903 | -0.28% | 6.3천 |
|---|
| 2026.05.15 | ₩79,971 | ₩79,971 | ₩79,556 | ₩79,599 | -0.46% | 4천 |
|---|
| 2026.05.14 | ₩80,238 | ₩81,589 | ₩80,238 | ₩81,411 | +1.46% | 4.3천 |
|---|
| 2026.05.13 | ₩79,596 | ₩80,519 | ₩79,596 | ₩80,203 | +0.76% | 5.3만 |
|---|
| 2026.05.12 | ₩81,174 | ₩81,174 | ₩79,182 | ₩80,111 | -1.31% | 1.4만 |
|---|
| 2026.05.11 | ₩82,070 | ₩82,070 | ₩80,706 | ₩81,157 | -1.11% | 1만 |
|---|
| 2026.05.08 | ₩78,673 | ₩81,093 | ₩78,673 | ₩81,093 | +3.07% | 7.4천 |
|---|
| 2026.05.07 | ₩80,572 | ₩80,572 | ₩79,623 | ₩79,932 | -0.80% | 2.9천 |
|---|
| 2026.05.06 | ₩78,433 | ₩80,103 | ₩78,433 | ₩80,103 | +2.13% | 8.9천 |
|---|
| 2026.05.05 | ₩77,523 | ₩77,523 | ₩77,002 | ₩77,230 | -0.38% | 2.7천 |
|---|
| 2026.05.04 | ₩75,852 | ₩77,229 | ₩75,852 | ₩76,595 | +0.98% | 5천 |
|---|
| 2026.05.01 | ₩75,791 | ₩76,427 | ₩75,791 | ₩76,361 | +0.75% | 3.2천 |
|---|
| 2026.04.30 | ₩74,576 | ₩75,216 | ₩74,576 | ₩75,216 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩74,033 | ₩74,429 | ₩73,953 | ₩74,429 | +0.53% | 3천 |
|---|
| 2026.04.28 | ₩73,297 | ₩74,755 | ₩73,297 | ₩74,694 | +1.90% | 5.8천 |
|---|
| 2026.04.27 | ₩75,424 | ₩75,905 | ₩75,424 | ₩75,826 | +0.53% | 2.6천 |
|---|
| 2026.04.24 | ₩74,675 | ₩75,428 | ₩74,675 | ₩75,428 | +1.01% | 4.1천 |
|---|
| 2026.04.23 | ₩73,404 | ₩73,404 | ₩72,549 | ₩72,728 | -0.92% | 2.4천 |
|---|
| 2026.04.22 | ₩72,829 | ₩74,651 | ₩72,829 | ₩74,651 | +2.50% | 2.5천 |
|---|
| 2026.04.21 | ₩74,327 | ₩74,327 | ₩72,549 | ₩72,615 | -2.30% | 8.8천 |
|---|
| 2026.04.20 | ₩72,816 | ₩73,140 | ₩72,174 | ₩73,140 | +0.44% | 7.7천 |
|---|
| 2026.04.17 | ₩74,260 | ₩74,260 | ₩73,124 | ₩73,210 | -1.41% | 8.1천 |
|---|
| 2026.04.16 | ₩72,154 | ₩72,555 | ₩71,947 | ₩72,444 | +0.40% | 4.2천 |
|---|
| 2026.04.15 | ₩70,810 | ₩71,829 | ₩70,810 | ₩71,829 | +1.44% | 3만 |
|---|
| 2026.04.14 | ₩68,269 | ₩70,034 | ₩68,269 | ₩69,957 | +2.47% | 2.4만 |
|---|
| 2026.04.13 | ₩66,571 | ₩68,189 | ₩66,571 | ₩68,184 | +2.42% | 4.3천 |
|---|
| 2026.04.10 | ₩66,865 | ₩67,039 | ₩66,437 | ₩66,602 | -0.39% | 4.1천 |
|---|
| 2026.04.09 | ₩65,688 | ₩66,509 | ₩65,608 | ₩66,509 | +1.25% | 900 |
|---|
| 2026.04.08 | ₩67,907 | ₩67,907 | ₩66,330 | ₩66,480 | -2.10% | 4.4천 |
|---|
| 2026.04.07 | ₩64,699 | ₩64,965 | ₩64,017 | ₩64,965 | +0.41% | 2.3천 |
|---|
| 2026.04.06 | ₩65,046 | ₩65,073 | ₩64,792 | ₩65,068 | +0.03% | 2.5천 |
|---|
| 2026.04.02 | ₩63,468 | ₩64,514 | ₩63,468 | ₩64,514 | +1.65% | 2.6천 |
|---|
| 2026.04.01 | ₩64,190 | ₩64,712 | ₩64,190 | ₩64,264 | +0.11% | 2.1천 |
|---|
| 2026.03.31 | ₩60,968 | ₩63,700 | ₩60,968 | ₩63,700 | +4.48% | 2.3천 |
|---|
| 2026.03.30 | ₩61,482 | ₩61,716 | ₩60,459 | ₩60,968 | -0.84% | 3천 |
|---|
| 2026.03.27 | ₩62,291 | ₩62,291 | ₩61,369 | ₩61,469 | -1.32% | 6.5천 |
|---|
| 2026.03.26 | ₩64,485 | ₩64,485 | ₩62,987 | ₩63,008 | -2.29% | 3.6천 |
|---|
| 2026.03.25 | ₩65,661 | ₩65,661 | ₩64,752 | ₩65,270 | -0.60% | 9.1천 |
|---|
| 2026.03.24 | ₩64,592 | ₩64,933 | ₩64,124 | ₩64,338 | -0.39% | 2.8천 |
|---|
| 2026.03.23 | ₩64,712 | ₩66,337 | ₩64,712 | ₩65,734 | +1.58% | 2.4천 |
|---|
| 2026.03.20 | ₩65,394 | ₩65,394 | ₩64,284 | ₩64,633 | -1.16% | 2.9천 |
|---|
| 2026.03.19 | ₩64,979 | ₩66,116 | ₩64,832 | ₩65,870 | +1.37% | 2.3천 |
|---|
| 2026.03.18 | ₩66,825 | ₩66,825 | ₩66,089 | ₩66,128 | -1.04% | 1.7천 |
|---|
| 2026.03.17 | ₩65,942 | ₩67,153 | ₩65,942 | ₩66,955 | +1.54% | 1.9천 |
|---|
| 2026.03.16 | ₩66,424 | ₩66,718 | ₩66,394 | ₩66,394 | -0.04% | 2.8천 |
|---|
| 2026.03.13 | ₩66,009 | ₩66,009 | ₩65,365 | ₩65,365 | -0.98% | 1.2천 |
|---|
| 2026.03.12 | ₩66,263 | ₩66,577 | ₩65,956 | ₩65,988 | -0.42% | 4.4천 |
|---|
| 2026.03.11 | ₩68,109 | ₩68,309 | ₩67,079 | ₩67,609 | -0.73% | 9.6천 |
|---|
| 2026.03.10 | ₩67,266 | ₩68,202 | ₩67,199 | ₩67,528 | +0.39% | 9천 |
|---|
| 2026.03.09 | ₩66,491 | ₩68,131 | ₩66,236 | ₩68,131 | +2.47% | 3.9천 |
|---|
| 2026.03.06 | ₩67,360 | ₩67,995 | ₩66,865 | ₩67,094 | -0.40% | 5.6천 |
|---|
| 2026.03.05 | ₩68,309 | ₩68,577 | ₩67,667 | ₩68,373 | +0.09% | 6.2천 |
|---|
| 2026.03.04 | ₩66,865 | ₩67,841 | ₩66,745 | ₩67,681 | +1.22% | 2.8천 |
|---|
| 2026.03.03 | ₩64,725 | ₩65,998 | ₩63,990 | ₩65,998 | +1.97% | 7.6천 |
|---|
| 2026.03.02 | ₩65,274 | ₩66,785 | ₩64,217 | ₩66,738 | +2.24% | 3.5만 |
|---|
| 2026.02.27 | ₩66,838 | ₩66,838 | ₩66,076 | ₩66,414 | -0.63% | 3.9천 |
|---|
| 2026.02.26 | ₩67,346 | ₩67,527 | ₩66,598 | ₩67,292 | -0.08% | 3천 |
|---|
| 2026.02.25 | ₩67,346 | ₩68,002 | ₩67,320 | ₩67,875 | +0.78% | 1.1만 |
|---|
| 2026.02.24 | ₩65,877 | ₩66,771 | ₩65,877 | ₩66,763 | +1.35% | 6.9천 |
|---|
| 2026.02.23 | ₩66,825 | ₩66,825 | ₩65,073 | ₩65,287 | -2.30% | 3.2만 |
|---|
| 2026.02.20 | ₩66,731 | ₩68,015 | ₩66,731 | ₩67,543 | +1.22% | 5.4천 |
|---|
| 2026.02.19 | ₩66,718 | ₩67,199 | ₩66,611 | ₩67,147 | +0.64% | 3.2천 |
|---|
| 2026.02.18 | ₩66,223 | ₩67,420 | ₩66,223 | ₩67,058 | +1.26% | 4.7천 |
|---|
| 2026.02.17 | ₩65,742 | ₩66,491 | ₩65,020 | ₩66,085 | +0.52% | 9.5천 |
|---|
| 2026.02.13 | ₩65,996 | ₩66,852 | ₩65,996 | ₩66,405 | +0.62% | 4.6천 |
|---|
| 2026.02.12 | ₩67,721 | ₩68,336 | ₩65,668 | ₩65,994 | -2.55% | 1.6만 |
|---|
| 2026.02.11 | ₩69,085 | ₩69,867 | ₩67,694 | ₩68,323 | -1.10% | 5.2천 |
|---|
| 2026.02.10 | ₩68,670 | ₩69,941 | ₩68,670 | ₩69,320 | +0.95% | 6.6천 |
|---|
| 2026.02.09 | ₩67,587 | ₩69,433 | ₩67,079 | ₩69,144 | +2.30% | 1.8만 |
|---|
| 2026.02.06 | ₩65,287 | ₩67,534 | ₩65,287 | ₩67,534 | +3.44% | 1.4만 |
|---|
| 2026.02.05 | ₩65,822 | ₩66,611 | ₩64,953 | ₩65,188 | -0.96% | 1.4만 |
|---|
| 2026.02.04 | ₩72,869 | ₩72,869 | ₩66,049 | ₩66,845 | -8.27% | 2.8만 |
|---|
| 2026.02.03 | ₩73,391 | ₩73,391 | ₩69,112 | ₩69,972 | -4.66% | 1.2만 |
|---|
| 2026.02.02 | ₩71,960 | ₩73,244 | ₩71,960 | ₩72,575 | +0.85% | 6.9천 |
|---|
| 2026.01.30 | ₩73,164 | ₩74,327 | ₩72,187 | ₩72,361 | -1.10% | 1.2만 |
|---|
| 2026.01.29 | ₩74,474 | ₩74,587 | ₩73,133 | ₩74,587 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩75,586 | ₩75,932 | ₩75,183 | ₩75,357 | -0.30% | 1.1만 |
|---|
| 2026.01.27 | ₩74,889 | ₩75,370 | ₩74,889 | ₩75,182 | +0.39% | 1.5만 |
|---|
| 2026.01.26 | ₩75,424 | ₩75,424 | ₩74,768 | ₩74,825 | -0.79% | 1.5만 |
|---|
| 2026.01.23 | ₩74,889 | ₩75,140 | ₩74,695 | ₩74,801 | -0.12% | 1.2만 |
|---|
| 2026.01.22 | ₩74,541 | ₩74,541 | ₩73,939 | ₩74,307 | -0.31% | 7.3천 |
|---|
| 2026.01.21 | ₩72,936 | ₩73,779 | ₩72,562 | ₩73,245 | +0.42% | 1.2만 |
|---|
| 2026.01.20 | ₩72,615 | ₩73,685 | ₩72,321 | ₩72,357 | -0.36% | 2만 |
|---|
| 2026.01.16 | ₩75,250 | ₩75,250 | ₩74,100 | ₩74,208 | -1.38% | 1.3만 |
|---|
| 2026.01.15 | ₩76,146 | ₩76,146 | ₩74,441 | ₩74,441 | -2.24% | 1.9만 |
|---|
| 2026.01.14 | ₩76,012 | ₩76,012 | ₩74,153 | ₩74,667 | -1.77% | 1.8만 |
|---|
| 2026.01.13 | ₩76,748 | ₩76,748 | ₩75,310 | ₩75,564 | -1.54% | 2만 |
|---|
| 2026.01.12 | ₩75,557 | ₩76,239 | ₩74,929 | ₩75,987 | +0.57% | 3.6만 |
|---|
| 2026.01.09 | ₩75,705 | ₩75,838 | ₩75,303 | ₩75,563 | -0.19% | 1.6만 |
|---|
| 2026.01.08 | ₩76,092 | ₩76,092 | ₩75,303 | ₩75,509 | -0.77% | 5.2천 |
|---|
| 2026.01.07 | ₩76,009 | ₩76,400 | ₩75,959 | ₩76,149 | +0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩76,052 | ₩76,278 | ₩75,678 | ₩76,278 | +0.30% | 8천 |
|---|
| 2026.01.05 | ₩74,702 | ₩76,285 | ₩74,702 | ₩75,841 | +1.53% | 2.9만 |
|---|
| 2026.01.02 | ₩75,812 | ₩75,825 | ₩74,287 | ₩74,506 | -1.72% | 2만 |
|---|
| 2025.12.31 | ₩75,397 | ₩75,424 | ₩74,829 | ₩74,829 | -0.75% | 2만 |
|---|
| 2025.12.30 | ₩75,250 | ₩75,862 | ₩75,250 | ₩75,515 | +0.35% | 3.1천 |
|---|
| 2025.12.29 | ₩75,999 | ₩75,999 | ₩75,370 | ₩75,774 | -0.30% | 4.4천 |
|---|
| 2025.12.26 | ₩76,146 | ₩76,333 | ₩76,103 | ₩76,226 | +0.11% | 6천 |
|---|
| 2025.12.24 | ₩76,333 | ₩76,333 | ₩75,905 | ₩76,136 | -0.26% | 3.4천 |
|---|
| 2025.12.23 | ₩75,705 | ₩76,021 | ₩75,263 | ₩76,021 | +0.42% | 6.7천 |
|---|
| 2025.12.22 | ₩75,036 | ₩75,868 | ₩75,036 | ₩75,806 | +1.03% | 7.8천 |
|---|
| 2025.12.19 | ₩74,127 | ₩75,049 | ₩74,127 | ₩74,981 | +1.15% | 2.8천 |
|---|
| 2025.12.18 | ₩73,538 | ₩74,220 | ₩73,450 | ₩73,597 | +0.08% | 8.7천 |
|---|
| 2025.12.17 | ₩73,475 | ₩73,630 | ₩72,027 | ₩72,084 | -1.89% | 1.9만 |
|---|
| 2025.12.16 | ₩73,445 | ₩73,632 | ₩72,912 | ₩73,529 | +0.11% | 2.4천 |
|---|
| 2025.12.15 | ₩74,234 | ₩74,234 | ₩73,233 | ₩73,233 | -1.35% | 4.4천 |
|---|
| 2025.12.12 | ₩75,733 | ₩75,785 | ₩74,066 | ₩74,256 | -1.95% | 7.1천 |
|---|
| 2025.12.11 | ₩75,691 | ₩75,945 | ₩75,196 | ₩75,862 | +0.23% | 8.7천 |
|---|
| 2025.12.10 | ₩75,758 | ₩76,472 | ₩75,693 | ₩76,395 | +0.84% | 4.2천 |
|---|
| 2025.12.09 | ₩74,568 | ₩76,280 | ₩74,568 | ₩76,083 | +2.03% | 4.1천 |
|---|
| 2025.12.08 | ₩76,921 | ₩76,921 | ₩75,397 | ₩75,632 | -1.68% | 5.4천 |
|---|
| 2025.12.05 | ₩75,865 | ₩76,360 | ₩75,517 | ₩75,659 | -0.27% | 6.5천 |
|---|
| 2025.12.04 | ₩74,870 | ₩75,611 | ₩74,823 | ₩75,611 | +0.99% | 4.9천 |
|---|
| 2025.12.03 | ₩74,086 | ₩75,087 | ₩74,080 | ₩75,041 | +1.29% | 4.8천 |
|---|
| 2025.12.02 | ₩75,002 | ₩75,156 | ₩74,441 | ₩74,450 | -0.74% | 4.6천 |
|---|
| 2025.12.01 | ₩74,220 | ₩74,247 | ₩73,299 | ₩73,930 | -0.39% | 7.2천 |
|---|
| 2025.11.28 | ₩73,752 | ₩74,299 | ₩73,752 | ₩74,215 | +0.63% | 7.1천 |
|---|
| 2025.11.26 | ₩72,589 | ₩74,006 | ₩72,589 | ₩73,751 | +1.60% | 9.6천 |
|---|
| 2025.11.25 | ₩71,318 | ₩72,586 | ₩70,837 | ₩72,586 | +1.78% | 4.1천 |
|---|
| 2025.11.24 | ₩70,275 | ₩72,320 | ₩70,275 | ₩72,320 | +2.91% | 8.1천 |
|---|
| 2025.11.21 | ₩69,553 | ₩71,138 | ₩68,550 | ₩70,231 | +0.97% | 7.2천 |
|---|
| 2025.11.20 | ₩74,220 | ₩74,220 | ₩69,620 | ₩69,665 | -6.14% | 1.6만 |
|---|
| 2025.11.19 | ₩71,679 | ₩72,016 | ₩71,123 | ₩71,978 | +0.42% | 5.8천 |
|---|
| 2025.11.18 | ₩71,907 | ₩72,335 | ₩70,997 | ₩71,685 | -0.31% | 1.2만 |
|---|
| 2025.11.17 | ₩74,260 | ₩74,528 | ₩72,308 | ₩72,908 | -1.82% | 1.3만 |
|---|
| 2025.11.14 | ₩72,896 | ₩75,198 | ₩72,428 | ₩74,267 | +1.88% | 1.1만 |
|---|
| 2025.11.13 | ₩75,290 | ₩75,898 | ₩73,846 | ₩74,168 | -1.49% | 9.6천 |
|---|
| 2025.11.12 | ₩77,196 | ₩77,196 | ₩76,572 | ₩76,888 | -0.40% | 4.4천 |
|---|
| 2025.11.11 | ₩76,995 | ₩76,995 | ₩76,246 | ₩76,437 | -0.72% | 1.8만 |
|---|
| 2025.11.10 | ₩75,731 | ₩77,352 | ₩75,731 | ₩77,352 | +2.14% | 3.4만 |
|---|
| 2025.11.07 | ₩74,113 | ₩75,057 | ₩72,843 | ₩75,057 | +1.27% | 1.6만 |
|---|
| 2025.11.06 | ₩77,490 | ₩77,490 | ₩75,049 | ₩75,179 | -2.98% | 1.5만 |
|---|
| 2025.11.05 | ₩76,627 | ₩78,379 | ₩76,627 | ₩77,817 | +1.55% | 1.4만 |
|---|
| 2025.11.04 | ₩78,272 | ₩78,272 | ₩76,738 | ₩76,738 | -1.96% | 1.2만 |
|---|
| 2025.11.03 | ₩79,382 | ₩79,382 | ₩78,512 | ₩79,028 | -0.45% | 1.2만 |
|---|
| 2025.10.31 | ₩78,899 | ₩79,128 | ₩78,118 | ₩78,660 | -0.30% | 2.8만 |
|---|
| 2025.10.30 | ₩78,138 | ₩78,754 | ₩77,456 | ₩77,554 | -0.75% | 2만 |
|---|
| 2025.10.29 | ₩78,887 | ₩79,104 | ₩78,486 | ₩78,845 | -0.05% | 1.3만 |
|---|
| 2025.10.28 | ₩79,462 | ₩79,462 | ₩78,380 | ₩78,796 | -0.84% | 2.1만 |
|---|
| 2025.10.27 | ₩78,352 | ₩78,486 | ₩77,991 | ₩78,459 | +0.14% | 1.9만 |
|---|
| 2025.10.24 | ₩77,376 | ₩77,456 | ₩76,761 | ₩76,907 | -0.61% | 9.4천 |
|---|
| 2025.10.23 | ₩73,485 | ₩75,672 | ₩73,485 | ₩75,540 | +2.80% | 2만 |
|---|
| 2025.10.22 | ₩75,557 | ₩75,557 | ₩73,458 | ₩74,327 | -1.63% | 4.6만 |
|---|
| 2025.10.21 | ₩75,932 | ₩75,932 | ₩75,056 | ₩75,368 | -0.74% | 2.5만 |
|---|
| 2025.10.20 | ₩74,889 | ₩75,771 | ₩74,889 | ₩75,392 | +0.67% | 2.8만 |
|---|
| 2025.10.17 | ₩73,565 | ₩74,434 | ₩73,533 | ₩74,224 | +0.90% | 1.2만 |
|---|
| 2025.10.16 | ₩74,648 | ₩75,315 | ₩73,712 | ₩74,016 | -0.85% | 2.2만 |
|---|
| 2025.10.15 | ₩74,394 | ₩75,247 | ₩73,819 | ₩74,480 | +0.12% | 7.8천 |
|---|
| 2025.10.14 | ₩73,170 | ₩74,488 | ₩72,617 | ₩73,733 | +0.77% | 1.9만 |
|---|
| 2025.10.13 | ₩74,207 | ₩74,413 | ₩73,699 | ₩74,407 | +0.27% | 4.7만 |
|---|
| 2025.10.10 | ₩76,333 | ₩76,373 | ₩72,776 | ₩72,783 | -4.65% | 3.2만 |
|---|