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 | ₩91,461 | ₩91,461 | ₩90,733 | ₩90,817 | -0.70% | 2.6천 |
| 2026.10.08 | ₩92,302 | ₩92,302 | ₩90,503 | ₩90,503 | -1.95% | 3.4천 |
| 2026.10.07 | ₩91,355 | ₩92,890 | ₩91,355 | ₩92,710 | +1.48% | 2.5천 |
| 2026.10.06 | ₩93,438 | ₩93,465 | ₩92,638 | ₩92,638 | -0.86% | 3.6천 |
| 2026.10.05 | ₩92,222 | ₩92,703 | ₩92,222 | ₩92,463 | +0.26% | 5.8천 |
| 2026.10.02 | ₩91,862 | ₩92,155 | ₩91,350 | ₩91,350 | -0.56% | 1.5만 |
| 2026.10.01 | ₩90,032 | ₩90,734 | ₩89,297 | ₩90,734 | +0.78% | 1.6천 |
| 2026.09.30 | ₩90,325 | ₩90,432 | ₩89,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,981 |
| -0.38% |
| 1.2만 |
| 2026.09.29 | ₩89,898 | ₩90,606 | ₩89,791 | ₩89,923 | +0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩89,137 | ₩90,152 | ₩89,137 | ₩89,607 | +0.53% | 1.1천 |
|---|
| 2026.09.25 | ₩91,621 | ₩91,621 | ₩91,407 | ₩91,407 | -0.23% | 400 |
|---|
| 2026.09.24 | ₩90,125 | ₩91,190 | ₩90,058 | ₩91,190 | +1.18% | 1.7천 |
|---|
| 2026.09.23 | ₩92,022 | ₩92,022 | ₩90,949 | ₩90,949 | -1.17% | 800 |
|---|
| 2026.09.22 | ₩92,556 | ₩92,566 | ₩92,022 | ₩92,566 | +0.01% | 5.1천 |
|---|
| 2026.09.21 | ₩90,152 | ₩91,643 | ₩90,152 | ₩91,643 | +1.65% | 2.8천 |
|---|
| 2026.09.18 | ₩87,881 | ₩88,763 | ₩87,881 | ₩88,763 | +1.00% | 6.3천 |
|---|
| 2026.09.17 | ₩87,360 | ₩87,607 | ₩87,320 | ₩87,606 | +0.28% | 4.1천 |
|---|
| 2026.09.16 | ₩86,225 | ₩86,331 | ₩85,149 | ₩85,382 | -0.98% | 2천 |
|---|
| 2026.09.15 | ₩86,572 | ₩86,572 | ₩85,697 | ₩85,697 | -1.01% | 8.2천 |
|---|
| 2026.09.14 | ₩85,169 | ₩86,726 | ₩85,169 | ₩86,532 | +1.60% | 2천 |
|---|
| 2026.09.11 | ₩87,774 | ₩87,948 | ₩87,647 | ₩87,647 | -0.14% | 800 |
|---|
| 2026.09.10 | ₩87,467 | ₩87,841 | ₩87,144 | ₩87,144 | -0.37% | 500 |
|---|
| 2026.09.09 | ₩89,511 | ₩89,511 | ₩88,829 | ₩88,867 | -0.72% | 1.2천 |
|---|
| 2026.09.08 | ₩89,137 | ₩89,524 | ₩88,915 | ₩88,915 | -0.25% | 1.1천 |
|---|
| 2026.09.04 | ₩88,041 | ₩89,190 | ₩88,041 | ₩89,190 | +1.30% | 1.7만 |
|---|
| 2026.09.03 | ₩86,852 | ₩87,934 | ₩86,852 | ₩87,770 | +1.06% | 3.3천 |
|---|
| 2026.09.02 | ₩85,103 | ₩86,474 | ₩85,103 | ₩86,474 | +1.61% | 1.5천 |
|---|
| 2026.09.01 | ₩85,811 | ₩85,811 | ₩85,396 | ₩85,457 | -0.41% | 1.9천 |
|---|
| 2026.08.31 | ₩86,625 | ₩86,966 | ₩86,412 | ₩86,966 | +0.39% | 3.8천 |
|---|
| 2026.08.28 | ₩87,480 | ₩87,988 | ₩86,883 | ₩86,883 | -0.68% | 1.6천 |
|---|
| 2026.08.27 | ₩87,467 | ₩87,611 | ₩86,899 | ₩87,611 | +0.16% | 2.2천 |
|---|
| 2026.08.26 | ₩85,984 | ₩86,198 | ₩85,984 | ₩86,051 | +0.08% | 3.7천 |
|---|
| 2026.08.25 | ₩85,957 | ₩86,311 | ₩85,811 | ₩86,311 | +0.41% | 2.9천 |
|---|
| 2026.08.24 | ₩85,583 | ₩85,583 | ₩84,368 | ₩84,682 | -1.05% | 7.1천 |
|---|
| 2026.08.21 | ₩86,291 | ₩86,381 | ₩86,291 | ₩86,381 | +0.10% | 400 |
|---|
| 2026.08.20 | ₩85,036 | ₩85,427 | ₩84,916 | ₩85,427 | +0.46% | 8천 |
|---|
| 2026.08.19 | ₩85,864 | ₩85,864 | ₩85,124 | ₩85,124 | -0.86% | 4천 |
|---|
| 2026.08.18 | ₩85,343 | ₩85,343 | ₩85,193 | ₩85,193 | -0.18% | 1.3천 |
|---|
| 2026.08.17 | ₩88,068 | ₩88,228 | ₩87,511 | ₩87,511 | -0.63% | 4.8천 |
|---|
| 2026.08.14 | ₩87,988 | ₩87,988 | ₩87,574 | ₩87,722 | -0.30% | 1천 |
|---|
| 2026.08.13 | ₩85,784 | ₩87,093 | ₩85,784 | ₩86,914 | +1.32% | 2.1천 |
|---|
| 2026.08.12 | ₩85,303 | ₩85,383 | ₩85,129 | ₩85,152 | -0.18% | 2.2천 |
|---|
| 2026.08.11 | ₩84,782 | ₩84,962 | ₩84,355 | ₩84,452 | -0.39% | 3.3천 |
|---|
| 2026.08.10 | ₩84,675 | ₩85,290 | ₩84,675 | ₩84,727 | +0.06% | 8.1천 |
|---|
| 2026.08.07 | ₩85,022 | ₩85,036 | ₩84,527 | ₩84,924 | -0.12% | 4.4천 |
|---|
| 2026.08.06 | ₩84,782 | ₩85,089 | ₩84,551 | ₩84,551 | -0.27% | 1.1만 |
|---|
| 2026.08.05 | ₩86,826 | ₩86,892 | ₩85,618 | ₩85,618 | -1.39% | 2.8천 |
|---|
| 2026.08.04 | ₩86,071 | ₩86,438 | ₩85,263 | ₩86,114 | +0.05% | 4.8천 |
|---|
| 2026.08.03 | ₩80,788 | ₩83,593 | ₩80,788 | ₩83,326 | +3.14% | 3.6천 |
|---|
| 2026.07.31 | ₩81,373 | ₩81,373 | ₩81,373 | ₩81,373 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩79,279 | ₩81,122 | ₩79,279 | ₩80,995 | +2.17% | 7.4천 |
|---|
| 2026.07.29 | ₩78,277 | ₩79,412 | ₩76,965 | ₩76,965 | -1.68% | 5.3천 |
|---|
| 2026.07.28 | ₩78,076 | ₩79,586 | ₩78,076 | ₩79,352 | +1.63% | 2.8천 |
|---|
| 2026.07.27 | ₩81,897 | ₩81,897 | ₩79,759 | ₩80,638 | -1.54% | 2.2천 |
|---|
| 2026.07.24 | ₩81,309 | ₩82,231 | ₩80,588 | ₩80,759 | -0.68% | 1.9만 |
|---|
| 2026.07.23 | ₩82,618 | ₩82,738 | ₩82,378 | ₩82,394 | -0.27% | 3천 |
|---|
| 2026.07.22 | ₩82,565 | ₩84,702 | ₩82,565 | ₩84,236 | +2.02% | 1.2천 |
|---|
| 2026.07.21 | ₩84,634 | ₩84,801 | ₩84,622 | ₩84,801 | +0.20% | 2.8천 |
|---|
| 2026.07.20 | ₩82,070 | ₩82,845 | ₩81,942 | ₩81,942 | -0.16% | 3.8천 |
|---|
| 2026.07.17 | ₩80,120 | ₩82,150 | ₩80,120 | ₩81,125 | +1.25% | 4.7천 |
|---|
| 2026.07.16 | ₩82,939 | ₩82,939 | ₩82,355 | ₩82,355 | -0.70% | 3.7천 |
|---|
| 2026.07.15 | ₩84,608 | ₩85,135 | ₩84,181 | ₩85,135 | +0.62% | 800 |
|---|
| 2026.07.14 | ₩85,490 | ₩85,837 | ₩85,396 | ₩85,837 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩84,715 | ₩85,490 | ₩84,461 | ₩84,668 | -0.06% | 2.8천 |
|---|
| 2026.07.10 | ₩87,600 | ₩87,600 | ₩86,372 | ₩86,811 | -0.90% | 2.2천 |
|---|
| 2026.07.09 | ₩85,517 | ₩86,559 | ₩85,517 | ₩86,382 | +1.01% | 1.5천 |
|---|
| 2026.07.08 | ₩82,591 | ₩84,608 | ₩82,591 | ₩84,608 | +2.44% | 1.4만 |
|---|
| 2026.07.07 | ₩84,942 | ₩85,156 | ₩84,355 | ₩84,460 | -0.57% | 3.5천 |
|---|
| 2026.07.06 | ₩86,524 | ₩86,524 | ₩86,524 | ₩86,524 | 0.00% | 900 |
|---|
| 2026.07.02 | ₩86,679 | ₩86,866 | ₩84,205 | ₩84,205 | -2.85% | 1.2천 |
|---|
| 2026.07.01 | ₩86,492 | ₩86,705 | ₩86,006 | ₩86,006 | -0.56% | 1.8천 |
|---|
| 2026.06.30 | ₩86,118 | ₩87,500 | ₩86,118 | ₩87,415 | +1.51% | 3.3천 |
|---|
| 2026.06.29 | ₩82,344 | ₩85,240 | ₩82,324 | ₩85,240 | +3.52% | 2.4천 |
|---|
| 2026.06.26 | ₩82,084 | ₩83,887 | ₩82,084 | ₩83,469 | +1.69% | 1.8천 |
|---|
| 2026.06.25 | ₩82,124 | ₩83,707 | ₩82,124 | ₩83,430 | +1.59% | 1.7천 |
|---|
| 2026.06.24 | ₩83,431 | ₩83,431 | ₩81,990 | ₩82,456 | -1.17% | 3.4천 |
|---|
| 2026.06.23 | ₩83,139 | ₩83,660 | ₩82,852 | ₩82,852 | -0.35% | 2.2천 |
|---|
| 2026.06.22 | ₩86,438 | ₩87,427 | ₩85,797 | ₩86,295 | -0.17% | 5.9천 |
|---|
| 2026.06.18 | ₩84,936 | ₩86,436 | ₩84,936 | ₩86,436 | +1.77% | 2.4천 |
|---|
| 2026.06.17 | ₩86,038 | ₩86,038 | ₩83,660 | ₩83,704 | -2.71% | 1.9천 |
|---|
| 2026.06.16 | ₩86,091 | ₩86,278 | ₩84,222 | ₩84,222 | -2.17% | 5천 |
|---|
| 2026.06.15 | ₩82,912 | ₩86,772 | ₩82,912 | ₩86,281 | +4.06% | 1.1만 |
|---|
| 2026.06.12 | ₩83,126 | ₩83,126 | ₩81,429 | ₩82,546 | -0.70% | 4.2천 |
|---|
| 2026.06.11 | ₩79,145 | ₩81,819 | ₩79,011 | ₩81,819 | +3.38% | 1.2만 |
|---|
| 2026.06.10 | ₩81,075 | ₩81,817 | ₩79,385 | ₩79,464 | -1.99% | 4.1천 |
|---|
| 2026.06.09 | ₩84,742 | ₩84,742 | ₩79,025 | ₩81,743 | -3.54% | 5.2천 |
|---|
| 2026.06.08 | ₩81,549 | ₩83,339 | ₩81,549 | ₩82,861 | +1.61% | 5.7천 |
|---|
| 2026.06.05 | ₩84,795 | ₩84,795 | ₩80,922 | ₩81,545 | -3.83% | 7.8천 |
|---|
| 2026.06.04 | ₩86,238 | ₩87,454 | ₩86,238 | ₩86,815 | +0.67% | 9.1천 |
|---|
| 2026.06.03 | ₩87,520 | ₩87,520 | ₩86,786 | ₩87,264 | -0.29% | 3천 |
|---|
| 2026.06.02 | ₩87,854 | ₩88,669 | ₩87,854 | ₩88,454 | +0.68% | 4.9천 |
|---|
| 2026.06.01 | ₩87,547 | ₩89,611 | ₩87,547 | ₩89,325 | +2.03% | 9.6천 |
|---|
| 2026.05.29 | ₩86,291 | ₩87,085 | ₩86,291 | ₩87,085 | +0.92% | 4.4천 |
|---|
| 2026.05.28 | ₩83,842 | ₩85,583 | ₩83,842 | ₩85,410 | +1.87% | 6.5천 |
|---|
| 2026.05.27 | ₩83,566 | ₩84,461 | ₩83,566 | ₩83,672 | +0.13% | 3.2천 |
|---|
| 2026.05.26 | ₩80,895 | ₩82,853 | ₩80,895 | ₩82,853 | +2.42% | 2.6천 |
|---|
| 2026.05.22 | ₩80,548 | ₩80,721 | ₩80,080 | ₩80,155 | -0.49% | 2.8천 |
|---|
| 2026.05.21 | ₩79,479 | ₩80,467 | ₩79,479 | ₩80,284 | +1.01% | 1.7천 |
|---|
| 2026.05.20 | ₩78,571 | ₩79,928 | ₩78,571 | ₩79,928 | +1.73% | 7.6천 |
|---|
| 2026.05.19 | ₩77,489 | ₩78,811 | ₩77,342 | ₩78,096 | +0.78% | 5.4천 |
|---|
| 2026.05.18 | ₩79,038 | ₩79,918 | ₩78,036 | ₩78,814 | -0.28% | 6.3천 |
|---|
| 2026.05.15 | ₩79,880 | ₩79,880 | ₩79,466 | ₩79,508 | -0.46% | 4천 |
|---|
| 2026.05.14 | ₩80,147 | ₩81,496 | ₩80,147 | ₩81,318 | +1.46% | 4.3천 |
|---|
| 2026.05.13 | ₩79,506 | ₩80,427 | ₩79,506 | ₩80,112 | +0.76% | 5.3만 |
|---|
| 2026.05.12 | ₩81,082 | ₩81,082 | ₩79,092 | ₩80,020 | -1.31% | 1.4만 |
|---|
| 2026.05.11 | ₩81,977 | ₩81,977 | ₩80,614 | ₩81,064 | -1.11% | 1만 |
|---|
| 2026.05.08 | ₩78,584 | ₩81,000 | ₩78,584 | ₩81,000 | +3.07% | 7.4천 |
|---|
| 2026.05.07 | ₩80,481 | ₩80,481 | ₩79,532 | ₩79,841 | -0.80% | 2.9천 |
|---|
| 2026.05.06 | ₩78,343 | ₩80,012 | ₩78,343 | ₩80,012 | +2.13% | 8.9천 |
|---|
| 2026.05.05 | ₩77,435 | ₩77,435 | ₩76,914 | ₩77,143 | -0.38% | 2.7천 |
|---|
| 2026.05.04 | ₩75,765 | ₩77,141 | ₩75,765 | ₩76,508 | +0.98% | 5천 |
|---|
| 2026.05.01 | ₩75,705 | ₩76,340 | ₩75,705 | ₩76,274 | +0.75% | 3.2천 |
|---|
| 2026.04.30 | ₩74,491 | ₩75,131 | ₩74,491 | ₩75,131 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩73,949 | ₩74,344 | ₩73,869 | ₩74,344 | +0.53% | 3천 |
|---|
| 2026.04.28 | ₩73,214 | ₩74,670 | ₩73,214 | ₩74,609 | +1.90% | 5.8천 |
|---|
| 2026.04.27 | ₩75,338 | ₩75,819 | ₩75,338 | ₩75,740 | +0.53% | 2.6천 |
|---|
| 2026.04.24 | ₩74,590 | ₩75,342 | ₩74,590 | ₩75,342 | +1.01% | 4.1천 |
|---|
| 2026.04.23 | ₩73,321 | ₩73,321 | ₩72,466 | ₩72,645 | -0.92% | 2.4천 |
|---|
| 2026.04.22 | ₩72,747 | ₩74,566 | ₩72,747 | ₩74,566 | +2.50% | 2.5천 |
|---|
| 2026.04.21 | ₩74,243 | ₩74,243 | ₩72,466 | ₩72,533 | -2.30% | 8.8천 |
|---|
| 2026.04.20 | ₩72,733 | ₩73,056 | ₩72,092 | ₩73,056 | +0.44% | 7.7천 |
|---|
| 2026.04.17 | ₩74,176 | ₩74,176 | ₩73,040 | ₩73,127 | -1.41% | 8.1천 |
|---|
| 2026.04.16 | ₩72,072 | ₩72,473 | ₩71,865 | ₩72,362 | +0.40% | 4.2천 |
|---|
| 2026.04.15 | ₩70,730 | ₩71,747 | ₩70,730 | ₩71,747 | +1.44% | 3만 |
|---|
| 2026.04.14 | ₩68,192 | ₩69,955 | ₩68,192 | ₩69,877 | +2.47% | 2.4만 |
|---|
| 2026.04.13 | ₩66,495 | ₩68,111 | ₩66,495 | ₩68,106 | +2.42% | 4.3천 |
|---|
| 2026.04.10 | ₩66,789 | ₩66,963 | ₩66,362 | ₩66,526 | -0.39% | 4.1천 |
|---|
| 2026.04.09 | ₩65,614 | ₩66,434 | ₩65,533 | ₩66,434 | +1.25% | 900 |
|---|
| 2026.04.08 | ₩67,830 | ₩67,830 | ₩66,255 | ₩66,404 | -2.10% | 4.4천 |
|---|
| 2026.04.07 | ₩64,625 | ₩64,891 | ₩63,944 | ₩64,891 | +0.41% | 2.3천 |
|---|
| 2026.04.06 | ₩64,972 | ₩64,999 | ₩64,719 | ₩64,994 | +0.03% | 2.5천 |
|---|
| 2026.04.02 | ₩63,396 | ₩64,441 | ₩63,396 | ₩64,441 | +1.65% | 2.6천 |
|---|
| 2026.04.01 | ₩64,117 | ₩64,638 | ₩64,117 | ₩64,191 | +0.11% | 2.1천 |
|---|
| 2026.03.31 | ₩60,898 | ₩63,627 | ₩60,898 | ₩63,627 | +4.48% | 2.3천 |
|---|
| 2026.03.30 | ₩61,412 | ₩61,646 | ₩60,391 | ₩60,898 | -0.84% | 3천 |
|---|
| 2026.03.27 | ₩62,221 | ₩62,221 | ₩61,299 | ₩61,399 | -1.32% | 6.5천 |
|---|
| 2026.03.26 | ₩64,411 | ₩64,411 | ₩62,915 | ₩62,937 | -2.29% | 3.6천 |
|---|
| 2026.03.25 | ₩65,587 | ₩65,587 | ₩64,678 | ₩65,195 | -0.60% | 9.1천 |
|---|
| 2026.03.24 | ₩64,518 | ₩64,859 | ₩64,051 | ₩64,264 | -0.39% | 2.8천 |
|---|
| 2026.03.23 | ₩64,638 | ₩66,261 | ₩64,638 | ₩65,659 | +1.58% | 2.4천 |
|---|
| 2026.03.20 | ₩65,320 | ₩65,320 | ₩64,211 | ₩64,560 | -1.16% | 2.9천 |
|---|
| 2026.03.19 | ₩64,906 | ₩66,041 | ₩64,759 | ₩65,795 | +1.37% | 2.3천 |
|---|
| 2026.03.18 | ₩66,749 | ₩66,749 | ₩66,014 | ₩66,053 | -1.04% | 1.7천 |
|---|
| 2026.03.17 | ₩65,867 | ₩67,076 | ₩65,867 | ₩66,878 | +1.54% | 1.9천 |
|---|
| 2026.03.16 | ₩66,348 | ₩66,642 | ₩66,319 | ₩66,319 | -0.04% | 2.8천 |
|---|
| 2026.03.13 | ₩65,934 | ₩65,934 | ₩65,290 | ₩65,290 | -0.98% | 1.2천 |
|---|
| 2026.03.12 | ₩66,188 | ₩66,502 | ₩65,881 | ₩65,913 | -0.42% | 4.4천 |
|---|
| 2026.03.11 | ₩68,031 | ₩68,232 | ₩67,003 | ₩67,532 | -0.73% | 9.6천 |
|---|
| 2026.03.10 | ₩67,190 | ₩68,125 | ₩67,123 | ₩67,452 | +0.39% | 9천 |
|---|
| 2026.03.09 | ₩66,415 | ₩68,054 | ₩66,161 | ₩68,054 | +2.47% | 3.9천 |
|---|
| 2026.03.06 | ₩67,283 | ₩67,918 | ₩66,789 | ₩67,017 | -0.40% | 5.6천 |
|---|
| 2026.03.05 | ₩68,232 | ₩68,499 | ₩67,590 | ₩68,296 | +0.09% | 6.2천 |
|---|
| 2026.03.04 | ₩66,789 | ₩67,764 | ₩66,669 | ₩67,604 | +1.22% | 2.8천 |
|---|
| 2026.03.03 | ₩64,652 | ₩65,923 | ₩63,917 | ₩65,923 | +1.97% | 7.6천 |
|---|
| 2026.03.02 | ₩65,199 | ₩66,709 | ₩64,144 | ₩66,662 | +2.24% | 3.5만 |
|---|
| 2026.02.27 | ₩66,762 | ₩66,762 | ₩66,001 | ₩66,339 | -0.63% | 3.9천 |
|---|
| 2026.02.26 | ₩67,270 | ₩67,450 | ₩66,522 | ₩67,215 | -0.08% | 3천 |
|---|
| 2026.02.25 | ₩67,270 | ₩67,924 | ₩67,243 | ₩67,798 | +0.78% | 1.1만 |
|---|
| 2026.02.24 | ₩65,802 | ₩66,695 | ₩65,802 | ₩66,687 | +1.35% | 6.9천 |
|---|
| 2026.02.23 | ₩66,749 | ₩66,749 | ₩64,999 | ₩65,213 | -2.30% | 3.2만 |
|---|
| 2026.02.20 | ₩66,655 | ₩67,938 | ₩66,655 | ₩67,466 | +1.22% | 5.4천 |
|---|
| 2026.02.19 | ₩66,642 | ₩67,123 | ₩66,535 | ₩67,071 | +0.64% | 3.2천 |
|---|
| 2026.02.18 | ₩66,148 | ₩67,343 | ₩66,148 | ₩66,981 | +1.26% | 4.7천 |
|---|
| 2026.02.17 | ₩65,667 | ₩66,415 | ₩64,946 | ₩66,010 | +0.52% | 9.5천 |
|---|
| 2026.02.13 | ₩65,921 | ₩66,776 | ₩65,921 | ₩66,329 | +0.62% | 4.6천 |
|---|
| 2026.02.12 | ₩67,644 | ₩68,258 | ₩65,593 | ₩65,919 | -2.55% | 1.6만 |
|---|
| 2026.02.11 | ₩69,006 | ₩69,788 | ₩67,617 | ₩68,245 | -1.10% | 5.2천 |
|---|
| 2026.02.10 | ₩68,592 | ₩69,861 | ₩68,592 | ₩69,241 | +0.95% | 6.6천 |
|---|
| 2026.02.09 | ₩67,510 | ₩69,354 | ₩67,003 | ₩69,065 | +2.30% | 1.8만 |
|---|
| 2026.02.06 | ₩65,213 | ₩67,457 | ₩65,213 | ₩67,457 | +3.44% | 1.4만 |
|---|
| 2026.02.05 | ₩65,747 | ₩66,535 | ₩64,879 | ₩65,114 | -0.96% | 1.4만 |
|---|
| 2026.02.04 | ₩72,787 | ₩72,787 | ₩65,974 | ₩66,769 | -8.27% | 2.8만 |
|---|
| 2026.02.03 | ₩73,308 | ₩73,308 | ₩69,033 | ₩69,892 | -4.66% | 1.2만 |
|---|
| 2026.02.02 | ₩71,878 | ₩73,161 | ₩71,878 | ₩72,493 | +0.85% | 6.9천 |
|---|
| 2026.01.30 | ₩73,081 | ₩74,243 | ₩72,105 | ₩72,279 | -1.10% | 1.2만 |
|---|
| 2026.01.29 | ₩74,390 | ₩74,502 | ₩73,050 | ₩74,502 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩75,500 | ₩75,846 | ₩75,098 | ₩75,271 | -0.30% | 1.1만 |
|---|
| 2026.01.27 | ₩74,804 | ₩75,285 | ₩74,804 | ₩75,096 | +0.39% | 1.5만 |
|---|
| 2026.01.26 | ₩75,338 | ₩75,338 | ₩74,683 | ₩74,740 | -0.79% | 1.5만 |
|---|
| 2026.01.23 | ₩74,804 | ₩75,055 | ₩74,610 | ₩74,716 | -0.12% | 1.2만 |
|---|
| 2026.01.22 | ₩74,456 | ₩74,456 | ₩73,855 | ₩74,223 | -0.31% | 7.3천 |
|---|
| 2026.01.21 | ₩72,853 | ₩73,695 | ₩72,479 | ₩73,162 | +0.42% | 1.2만 |
|---|
| 2026.01.20 | ₩72,533 | ₩73,601 | ₩72,239 | ₩72,275 | -0.36% | 2만 |
|---|
| 2026.01.16 | ₩75,164 | ₩75,164 | ₩74,016 | ₩74,124 | -1.38% | 1.3만 |
|---|
| 2026.01.15 | ₩76,059 | ₩76,059 | ₩74,356 | ₩74,356 | -2.24% | 1.9만 |
|---|
| 2026.01.14 | ₩75,926 | ₩75,926 | ₩74,069 | ₩74,582 | -1.77% | 1.8만 |
|---|
| 2026.01.13 | ₩76,660 | ₩76,660 | ₩75,224 | ₩75,478 | -1.54% | 2만 |
|---|
| 2026.01.12 | ₩75,472 | ₩76,153 | ₩74,844 | ₩75,900 | +0.57% | 3.6만 |
|---|
| 2026.01.09 | ₩75,619 | ₩75,752 | ₩75,218 | ₩75,477 | -0.19% | 1.6만 |
|---|
| 2026.01.08 | ₩76,006 | ₩76,006 | ₩75,218 | ₩75,423 | -0.77% | 5.2천 |
|---|
| 2026.01.07 | ₩75,923 | ₩76,313 | ₩75,872 | ₩76,062 | +0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩75,966 | ₩76,192 | ₩75,592 | ₩76,192 | +0.30% | 8천 |
|---|
| 2026.01.05 | ₩74,617 | ₩76,198 | ₩74,617 | ₩75,755 | +1.53% | 2.9만 |
|---|
| 2026.01.02 | ₩75,725 | ₩75,739 | ₩74,203 | ₩74,422 | -1.72% | 2만 |
|---|
| 2025.12.31 | ₩75,311 | ₩75,338 | ₩74,744 | ₩74,744 | -0.75% | 2만 |
|---|
| 2025.12.30 | ₩75,164 | ₩75,776 | ₩75,164 | ₩75,429 | +0.35% | 3.1천 |
|---|
| 2025.12.29 | ₩75,912 | ₩75,912 | ₩75,285 | ₩75,688 | -0.30% | 4.4천 |
|---|
| 2025.12.26 | ₩76,059 | ₩76,246 | ₩76,017 | ₩76,139 | +0.11% | 6천 |
|---|
| 2025.12.24 | ₩76,246 | ₩76,246 | ₩75,819 | ₩76,050 | -0.26% | 3.4천 |
|---|
| 2025.12.23 | ₩75,619 | ₩75,935 | ₩75,178 | ₩75,935 | +0.42% | 6.7천 |
|---|
| 2025.12.22 | ₩74,951 | ₩75,781 | ₩74,951 | ₩75,720 | +1.03% | 7.8천 |
|---|
| 2025.12.19 | ₩74,042 | ₩74,964 | ₩74,042 | ₩74,896 | +1.15% | 2.8천 |
|---|
| 2025.12.18 | ₩73,455 | ₩74,136 | ₩73,366 | ₩73,513 | +0.08% | 8.7천 |
|---|
| 2025.12.17 | ₩73,392 | ₩73,547 | ₩71,945 | ₩72,003 | -1.89% | 1.9만 |
|---|
| 2025.12.16 | ₩73,361 | ₩73,548 | ₩72,829 | ₩73,445 | +0.11% | 2.4천 |
|---|
| 2025.12.15 | ₩74,149 | ₩74,149 | ₩73,150 | ₩73,150 | -1.35% | 4.4천 |
|---|
| 2025.12.12 | ₩75,647 | ₩75,699 | ₩73,982 | ₩74,172 | -1.95% | 7.1천 |
|---|
| 2025.12.11 | ₩75,605 | ₩75,859 | ₩75,111 | ₩75,776 | +0.23% | 8.7천 |
|---|
| 2025.12.10 | ₩75,672 | ₩76,385 | ₩75,606 | ₩76,308 | +0.84% | 4.2천 |
|---|
| 2025.12.09 | ₩74,483 | ₩76,193 | ₩74,483 | ₩75,997 | +2.03% | 4.1천 |
|---|
| 2025.12.08 | ₩76,834 | ₩76,834 | ₩75,311 | ₩75,546 | -1.68% | 5.4천 |
|---|
| 2025.12.05 | ₩75,779 | ₩76,273 | ₩75,431 | ₩75,573 | -0.27% | 6.5천 |
|---|
| 2025.12.04 | ₩74,785 | ₩75,525 | ₩74,738 | ₩75,525 | +0.99% | 4.9천 |
|---|
| 2025.12.03 | ₩74,002 | ₩75,001 | ₩73,996 | ₩74,956 | +1.29% | 4.8천 |
|---|
| 2025.12.02 | ₩74,917 | ₩75,071 | ₩74,356 | ₩74,366 | -0.74% | 4.6천 |
|---|
| 2025.12.01 | ₩74,136 | ₩74,163 | ₩73,215 | ₩73,846 | -0.39% | 7.2천 |
|---|
| 2025.11.28 | ₩73,668 | ₩74,215 | ₩73,668 | ₩74,130 | +0.63% | 7.1천 |
|---|
| 2025.11.26 | ₩72,506 | ₩73,922 | ₩72,506 | ₩73,667 | +1.60% | 9.6천 |
|---|
| 2025.11.25 | ₩71,237 | ₩72,503 | ₩70,756 | ₩72,503 | +1.78% | 4.1천 |
|---|
| 2025.11.24 | ₩70,195 | ₩72,238 | ₩70,195 | ₩72,238 | +2.91% | 8.1천 |
|---|
| 2025.11.21 | ₩69,474 | ₩71,057 | ₩68,472 | ₩70,151 | +0.97% | 7.2천 |
|---|
| 2025.11.20 | ₩74,136 | ₩74,136 | ₩69,541 | ₩69,586 | -6.14% | 1.6만 |
|---|
| 2025.11.19 | ₩71,598 | ₩71,934 | ₩71,042 | ₩71,896 | +0.42% | 5.8천 |
|---|
| 2025.11.18 | ₩71,825 | ₩72,252 | ₩70,917 | ₩71,603 | -0.31% | 1.2만 |
|---|
| 2025.11.17 | ₩74,176 | ₩74,443 | ₩72,226 | ₩72,825 | -1.82% | 1.3만 |
|---|
| 2025.11.14 | ₩72,813 | ₩75,112 | ₩72,346 | ₩74,183 | +1.88% | 1.1만 |
|---|
| 2025.11.13 | ₩75,204 | ₩75,812 | ₩73,762 | ₩74,084 | -1.49% | 9.6천 |
|---|
| 2025.11.12 | ₩77,108 | ₩77,108 | ₩76,485 | ₩76,801 | -0.40% | 4.4천 |
|---|
| 2025.11.11 | ₩76,908 | ₩76,908 | ₩76,159 | ₩76,351 | -0.72% | 1.8만 |
|---|
| 2025.11.10 | ₩75,645 | ₩77,264 | ₩75,645 | ₩77,264 | +2.14% | 3.4만 |
|---|
| 2025.11.07 | ₩74,029 | ₩74,972 | ₩72,760 | ₩74,972 | +1.27% | 1.6만 |
|---|
| 2025.11.06 | ₩77,402 | ₩77,402 | ₩74,964 | ₩75,094 | -2.98% | 1.5만 |
|---|
| 2025.11.05 | ₩76,540 | ₩78,290 | ₩76,540 | ₩77,729 | +1.55% | 1.4만 |
|---|
| 2025.11.04 | ₩78,183 | ₩78,183 | ₩76,651 | ₩76,651 | -1.96% | 1.2만 |
|---|
| 2025.11.03 | ₩79,292 | ₩79,292 | ₩78,422 | ₩78,938 | -0.45% | 1.2만 |
|---|
| 2025.10.31 | ₩78,810 | ₩79,038 | ₩78,030 | ₩78,571 | -0.30% | 2.8만 |
|---|
| 2025.10.30 | ₩78,050 | ₩78,664 | ₩77,368 | ₩77,466 | -0.75% | 2만 |
|---|
| 2025.10.29 | ₩78,798 | ₩79,014 | ₩78,397 | ₩78,755 | -0.05% | 1.3만 |
|---|
| 2025.10.28 | ₩79,372 | ₩79,372 | ₩78,291 | ₩78,707 | -0.84% | 2.1만 |
|---|
| 2025.10.27 | ₩78,263 | ₩78,397 | ₩77,903 | ₩78,370 | +0.14% | 1.9만 |
|---|
| 2025.10.24 | ₩77,288 | ₩77,368 | ₩76,674 | ₩76,819 | -0.61% | 9.4천 |
|---|
| 2025.10.23 | ₩73,401 | ₩75,586 | ₩73,401 | ₩75,454 | +2.80% | 2만 |
|---|
| 2025.10.22 | ₩75,472 | ₩75,472 | ₩73,374 | ₩74,243 | -1.63% | 4.6만 |
|---|
| 2025.10.21 | ₩75,846 | ₩75,846 | ₩74,971 | ₩75,282 | -0.74% | 2.5만 |
|---|
| 2025.10.20 | ₩74,804 | ₩75,685 | ₩74,804 | ₩75,306 | +0.67% | 2.8만 |
|---|
| 2025.10.17 | ₩73,481 | ₩74,350 | ₩73,449 | ₩74,140 | +0.90% | 1.2만 |
|---|
| 2025.10.16 | ₩74,563 | ₩75,230 | ₩73,628 | ₩73,931 | -0.85% | 2.2만 |
|---|
| 2025.10.15 | ₩74,309 | ₩75,162 | ₩73,735 | ₩74,395 | +0.12% | 7.8천 |
|---|
| 2025.10.14 | ₩73,087 | ₩74,403 | ₩72,534 | ₩73,650 | +0.77% | 1.9만 |
|---|
| 2025.10.13 | ₩74,122 | ₩74,328 | ₩73,615 | ₩74,323 | +0.27% | 4.7만 |
|---|
| 2025.10.10 | ₩76,246 | ₩76,286 | ₩72,693 | ₩72,700 | -4.65% | 3.2만 |
|---|