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 | ₩91,433 | ₩91,433 | ₩90,706 | ₩90,790 | -0.70% | 2.6천 |
| 2026.10.08 | ₩92,275 | ₩92,275 | ₩90,476 | ₩90,476 | -1.95% | 3.4천 |
| 2026.10.07 | ₩91,328 | ₩92,862 | ₩91,328 | ₩92,682 | +1.48% | 2.5천 |
| 2026.10.06 | ₩93,410 | ₩93,437 | ₩92,610 | ₩92,610 | -0.86% | 3.6천 |
| 2026.10.05 | ₩92,195 | ₩92,675 | ₩92,195 | ₩92,435 | +0.26% | 5.8천 |
| 2026.10.02 | ₩91,834 | ₩92,128 | ₩91,323 | ₩91,323 | -0.56% | 1.5만 |
| 2026.10.01 | ₩90,005 | ₩90,707 | ₩89,270 | ₩90,707 | +0.78% | 1.6천 |
| 2026.09.30 | ₩90,298 | ₩90,405 | ₩89,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,954 |
| -0.38% |
| 1.2만 |
| 2026.09.29 | ₩89,871 | ₩90,579 | ₩89,764 | ₩89,896 | +0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩89,110 | ₩90,125 | ₩89,110 | ₩89,580 | +0.53% | 1.1천 |
|---|
| 2026.09.25 | ₩91,594 | ₩91,594 | ₩91,380 | ₩91,380 | -0.23% | 400 |
|---|
| 2026.09.24 | ₩90,098 | ₩91,162 | ₩90,031 | ₩91,162 | +1.18% | 1.7천 |
|---|
| 2026.09.23 | ₩91,994 | ₩91,994 | ₩90,922 | ₩90,922 | -1.17% | 800 |
|---|
| 2026.09.22 | ₩92,528 | ₩92,538 | ₩91,994 | ₩92,538 | +0.01% | 5.1천 |
|---|
| 2026.09.21 | ₩90,125 | ₩91,615 | ₩90,125 | ₩91,615 | +1.65% | 2.8천 |
|---|
| 2026.09.18 | ₩87,855 | ₩88,736 | ₩87,855 | ₩88,736 | +1.00% | 6.3천 |
|---|
| 2026.09.17 | ₩87,334 | ₩87,581 | ₩87,294 | ₩87,580 | +0.28% | 4.1천 |
|---|
| 2026.09.16 | ₩86,199 | ₩86,306 | ₩85,124 | ₩85,356 | -0.98% | 2천 |
|---|
| 2026.09.15 | ₩86,546 | ₩86,546 | ₩85,671 | ₩85,671 | -1.01% | 8.2천 |
|---|
| 2026.09.14 | ₩85,144 | ₩86,700 | ₩85,144 | ₩86,506 | +1.60% | 2천 |
|---|
| 2026.09.11 | ₩87,748 | ₩87,921 | ₩87,621 | ₩87,621 | -0.14% | 800 |
|---|
| 2026.09.10 | ₩87,441 | ₩87,815 | ₩87,118 | ₩87,118 | -0.37% | 500 |
|---|
| 2026.09.09 | ₩89,484 | ₩89,484 | ₩88,803 | ₩88,840 | -0.72% | 1.2천 |
|---|
| 2026.09.08 | ₩89,110 | ₩89,497 | ₩88,888 | ₩88,888 | -0.25% | 1.1천 |
|---|
| 2026.09.04 | ₩88,015 | ₩89,163 | ₩88,015 | ₩89,163 | +1.30% | 1.7만 |
|---|
| 2026.09.03 | ₩86,826 | ₩87,908 | ₩86,826 | ₩87,744 | +1.06% | 3.3천 |
|---|
| 2026.09.02 | ₩85,077 | ₩86,448 | ₩85,077 | ₩86,448 | +1.61% | 1.5천 |
|---|
| 2026.09.01 | ₩85,785 | ₩85,785 | ₩85,371 | ₩85,431 | -0.41% | 1.9천 |
|---|
| 2026.08.31 | ₩86,599 | ₩86,940 | ₩86,386 | ₩86,940 | +0.39% | 3.8천 |
|---|
| 2026.08.28 | ₩87,454 | ₩87,961 | ₩86,857 | ₩86,857 | -0.68% | 1.6천 |
|---|
| 2026.08.27 | ₩87,441 | ₩87,585 | ₩86,873 | ₩87,585 | +0.16% | 2.2천 |
|---|
| 2026.08.26 | ₩85,958 | ₩86,172 | ₩85,958 | ₩86,025 | +0.08% | 3.7천 |
|---|
| 2026.08.25 | ₩85,932 | ₩86,286 | ₩85,785 | ₩86,286 | +0.41% | 2.9천 |
|---|
| 2026.08.24 | ₩85,558 | ₩85,558 | ₩84,343 | ₩84,656 | -1.05% | 7.1천 |
|---|
| 2026.08.21 | ₩86,266 | ₩86,355 | ₩86,266 | ₩86,355 | +0.10% | 400 |
|---|
| 2026.08.20 | ₩85,010 | ₩85,402 | ₩84,890 | ₩85,402 | +0.46% | 8천 |
|---|
| 2026.08.19 | ₩85,838 | ₩85,838 | ₩85,098 | ₩85,098 | -0.86% | 4천 |
|---|
| 2026.08.18 | ₩85,317 | ₩85,317 | ₩85,168 | ₩85,168 | -0.18% | 1.3천 |
|---|
| 2026.08.17 | ₩88,042 | ₩88,202 | ₩87,485 | ₩87,485 | -0.63% | 4.8천 |
|---|
| 2026.08.14 | ₩87,961 | ₩87,961 | ₩87,548 | ₩87,696 | -0.30% | 1천 |
|---|
| 2026.08.13 | ₩85,758 | ₩87,067 | ₩85,758 | ₩86,888 | +1.32% | 2.1천 |
|---|
| 2026.08.12 | ₩85,277 | ₩85,357 | ₩85,104 | ₩85,126 | -0.18% | 2.2천 |
|---|
| 2026.08.11 | ₩84,757 | ₩84,937 | ₩84,329 | ₩84,427 | -0.39% | 3.3천 |
|---|
| 2026.08.10 | ₩84,650 | ₩85,264 | ₩84,650 | ₩84,702 | +0.06% | 8.1천 |
|---|
| 2026.08.07 | ₩84,997 | ₩85,010 | ₩84,502 | ₩84,898 | -0.12% | 4.4천 |
|---|
| 2026.08.06 | ₩84,757 | ₩85,064 | ₩84,526 | ₩84,526 | -0.27% | 1.1만 |
|---|
| 2026.08.05 | ₩86,800 | ₩86,866 | ₩85,593 | ₩85,593 | -1.39% | 2.8천 |
|---|
| 2026.08.04 | ₩86,045 | ₩86,412 | ₩85,237 | ₩86,088 | +0.05% | 4.8천 |
|---|
| 2026.08.03 | ₩80,764 | ₩83,568 | ₩80,764 | ₩83,301 | +3.14% | 3.6천 |
|---|
| 2026.07.31 | ₩81,349 | ₩81,349 | ₩81,349 | ₩81,349 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩79,255 | ₩81,098 | ₩79,255 | ₩80,971 | +2.17% | 7.4천 |
|---|
| 2026.07.29 | ₩78,253 | ₩79,388 | ₩76,942 | ₩76,942 | -1.68% | 5.3천 |
|---|
| 2026.07.28 | ₩78,053 | ₩79,562 | ₩78,053 | ₩79,328 | +1.63% | 2.8천 |
|---|
| 2026.07.27 | ₩81,872 | ₩81,872 | ₩79,736 | ₩80,614 | -1.54% | 2.2천 |
|---|
| 2026.07.24 | ₩81,285 | ₩82,206 | ₩80,563 | ₩80,734 | -0.68% | 1.9만 |
|---|
| 2026.07.23 | ₩82,593 | ₩82,713 | ₩82,353 | ₩82,369 | -0.27% | 3천 |
|---|
| 2026.07.22 | ₩82,540 | ₩84,676 | ₩82,540 | ₩84,210 | +2.02% | 1.2천 |
|---|
| 2026.07.21 | ₩84,608 | ₩84,775 | ₩84,596 | ₩84,775 | +0.20% | 2.8천 |
|---|
| 2026.07.20 | ₩82,046 | ₩82,820 | ₩81,918 | ₩81,918 | -0.16% | 3.8천 |
|---|
| 2026.07.17 | ₩80,096 | ₩82,126 | ₩80,096 | ₩81,100 | +1.25% | 4.7천 |
|---|
| 2026.07.16 | ₩82,914 | ₩82,914 | ₩82,330 | ₩82,330 | -0.70% | 3.7천 |
|---|
| 2026.07.15 | ₩84,583 | ₩85,109 | ₩84,156 | ₩85,109 | +0.62% | 800 |
|---|
| 2026.07.14 | ₩85,464 | ₩85,812 | ₩85,371 | ₩85,812 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩84,690 | ₩85,464 | ₩84,436 | ₩84,643 | -0.06% | 2.8천 |
|---|
| 2026.07.10 | ₩87,574 | ₩87,574 | ₩86,346 | ₩86,785 | -0.90% | 2.2천 |
|---|
| 2026.07.09 | ₩85,491 | ₩86,533 | ₩85,491 | ₩86,356 | +1.01% | 1.5천 |
|---|
| 2026.07.08 | ₩82,567 | ₩84,583 | ₩82,567 | ₩84,583 | +2.44% | 1.4만 |
|---|
| 2026.07.07 | ₩84,917 | ₩85,130 | ₩84,329 | ₩84,435 | -0.57% | 3.5천 |
|---|
| 2026.07.06 | ₩86,498 | ₩86,498 | ₩86,498 | ₩86,498 | 0.00% | 900 |
|---|
| 2026.07.02 | ₩86,653 | ₩86,840 | ₩84,180 | ₩84,180 | -2.85% | 1.2천 |
|---|
| 2026.07.01 | ₩86,466 | ₩86,680 | ₩85,980 | ₩85,980 | -0.56% | 1.8천 |
|---|
| 2026.06.30 | ₩86,092 | ₩87,474 | ₩86,092 | ₩87,389 | +1.51% | 3.3천 |
|---|
| 2026.06.29 | ₩82,320 | ₩85,215 | ₩82,299 | ₩85,215 | +3.52% | 2.4천 |
|---|
| 2026.06.26 | ₩82,059 | ₩83,862 | ₩82,059 | ₩83,444 | +1.69% | 1.8천 |
|---|
| 2026.06.25 | ₩82,099 | ₩83,682 | ₩82,099 | ₩83,405 | +1.59% | 1.7천 |
|---|
| 2026.06.24 | ₩83,406 | ₩83,406 | ₩81,966 | ₩82,432 | -1.17% | 3.4천 |
|---|
| 2026.06.23 | ₩83,114 | ₩83,635 | ₩82,827 | ₩82,827 | -0.35% | 2.2천 |
|---|
| 2026.06.22 | ₩86,412 | ₩87,401 | ₩85,771 | ₩86,270 | -0.17% | 5.9천 |
|---|
| 2026.06.18 | ₩84,910 | ₩86,410 | ₩84,910 | ₩86,410 | +1.77% | 2.4천 |
|---|
| 2026.06.17 | ₩86,012 | ₩86,012 | ₩83,635 | ₩83,679 | -2.71% | 1.9천 |
|---|
| 2026.06.16 | ₩86,065 | ₩86,252 | ₩84,197 | ₩84,197 | -2.17% | 5천 |
|---|
| 2026.06.15 | ₩82,887 | ₩86,746 | ₩82,887 | ₩86,255 | +4.06% | 1.1만 |
|---|
| 2026.06.12 | ₩83,101 | ₩83,101 | ₩81,405 | ₩82,521 | -0.70% | 4.2천 |
|---|
| 2026.06.11 | ₩79,121 | ₩81,795 | ₩78,988 | ₩81,795 | +3.38% | 1.2만 |
|---|
| 2026.06.10 | ₩81,051 | ₩81,792 | ₩79,362 | ₩79,440 | -1.99% | 4.1천 |
|---|
| 2026.06.09 | ₩84,717 | ₩84,717 | ₩79,001 | ₩81,719 | -3.54% | 5.2천 |
|---|
| 2026.06.08 | ₩81,525 | ₩83,314 | ₩81,525 | ₩82,836 | +1.61% | 5.7천 |
|---|
| 2026.06.05 | ₩84,770 | ₩84,770 | ₩80,897 | ₩81,521 | -3.83% | 7.8천 |
|---|
| 2026.06.04 | ₩86,212 | ₩87,427 | ₩86,212 | ₩86,789 | +0.67% | 9.1천 |
|---|
| 2026.06.03 | ₩87,494 | ₩87,494 | ₩86,760 | ₩87,238 | -0.29% | 3천 |
|---|
| 2026.06.02 | ₩87,828 | ₩88,643 | ₩87,828 | ₩88,428 | +0.68% | 4.9천 |
|---|
| 2026.06.01 | ₩87,521 | ₩89,584 | ₩87,521 | ₩89,298 | +2.03% | 9.6천 |
|---|
| 2026.05.29 | ₩86,266 | ₩87,059 | ₩86,266 | ₩87,059 | +0.92% | 4.4천 |
|---|
| 2026.05.28 | ₩83,816 | ₩85,558 | ₩83,816 | ₩85,384 | +1.87% | 6.5천 |
|---|
| 2026.05.27 | ₩83,541 | ₩84,436 | ₩83,541 | ₩83,647 | +0.13% | 3.2천 |
|---|
| 2026.05.26 | ₩80,871 | ₩82,828 | ₩80,871 | ₩82,828 | +2.42% | 2.6천 |
|---|
| 2026.05.22 | ₩80,523 | ₩80,697 | ₩80,056 | ₩80,131 | -0.49% | 2.8천 |
|---|
| 2026.05.21 | ₩79,455 | ₩80,443 | ₩79,455 | ₩80,260 | +1.01% | 1.7천 |
|---|
| 2026.05.20 | ₩78,547 | ₩79,904 | ₩78,547 | ₩79,904 | +1.73% | 7.6천 |
|---|
| 2026.05.19 | ₩77,465 | ₩78,787 | ₩77,319 | ₩78,073 | +0.78% | 5.4천 |
|---|
| 2026.05.18 | ₩79,014 | ₩79,894 | ₩78,013 | ₩78,790 | -0.28% | 6.3천 |
|---|
| 2026.05.15 | ₩79,856 | ₩79,856 | ₩79,442 | ₩79,484 | -0.46% | 4천 |
|---|
| 2026.05.14 | ₩80,123 | ₩81,472 | ₩80,123 | ₩81,294 | +1.46% | 4.3천 |
|---|
| 2026.05.13 | ₩79,482 | ₩80,403 | ₩79,482 | ₩80,088 | +0.76% | 5.3만 |
|---|
| 2026.05.12 | ₩81,058 | ₩81,058 | ₩79,068 | ₩79,996 | -1.31% | 1.4만 |
|---|
| 2026.05.11 | ₩81,952 | ₩81,952 | ₩80,590 | ₩81,040 | -1.11% | 1만 |
|---|
| 2026.05.08 | ₩78,560 | ₩80,976 | ₩78,560 | ₩80,976 | +3.07% | 7.4천 |
|---|
| 2026.05.07 | ₩80,457 | ₩80,457 | ₩79,509 | ₩79,817 | -0.80% | 2.9천 |
|---|
| 2026.05.06 | ₩78,320 | ₩79,988 | ₩78,320 | ₩79,988 | +2.13% | 8.9천 |
|---|
| 2026.05.05 | ₩77,412 | ₩77,412 | ₩76,891 | ₩77,120 | -0.38% | 2.7천 |
|---|
| 2026.05.04 | ₩75,743 | ₩77,118 | ₩75,743 | ₩76,485 | +0.98% | 5천 |
|---|
| 2026.05.01 | ₩75,683 | ₩76,317 | ₩75,683 | ₩76,252 | +0.75% | 3.2천 |
|---|
| 2026.04.30 | ₩74,469 | ₩75,108 | ₩74,469 | ₩75,108 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩73,927 | ₩74,322 | ₩73,847 | ₩74,322 | +0.53% | 3천 |
|---|
| 2026.04.28 | ₩73,192 | ₩74,648 | ₩73,192 | ₩74,586 | +1.90% | 5.8천 |
|---|
| 2026.04.27 | ₩75,315 | ₩75,796 | ₩75,315 | ₩75,717 | +0.53% | 2.6천 |
|---|
| 2026.04.24 | ₩74,568 | ₩75,319 | ₩74,568 | ₩75,319 | +1.01% | 4.1천 |
|---|
| 2026.04.23 | ₩73,299 | ₩73,299 | ₩72,444 | ₩72,623 | -0.92% | 2.4천 |
|---|
| 2026.04.22 | ₩72,725 | ₩74,544 | ₩72,725 | ₩74,544 | +2.50% | 2.5천 |
|---|
| 2026.04.21 | ₩74,220 | ₩74,220 | ₩72,444 | ₩72,511 | -2.30% | 8.8천 |
|---|
| 2026.04.20 | ₩72,711 | ₩73,035 | ₩72,070 | ₩73,035 | +0.44% | 7.7천 |
|---|
| 2026.04.17 | ₩74,154 | ₩74,154 | ₩73,019 | ₩73,105 | -1.41% | 8.1천 |
|---|
| 2026.04.16 | ₩72,050 | ₩72,451 | ₩71,843 | ₩72,340 | +0.40% | 4.2천 |
|---|
| 2026.04.15 | ₩70,708 | ₩71,726 | ₩70,708 | ₩71,726 | +1.44% | 3만 |
|---|
| 2026.04.14 | ₩68,171 | ₩69,934 | ₩68,171 | ₩69,856 | +2.47% | 2.4만 |
|---|
| 2026.04.13 | ₩66,475 | ₩68,091 | ₩66,475 | ₩68,086 | +2.42% | 4.3천 |
|---|
| 2026.04.10 | ₩66,769 | ₩66,943 | ₩66,342 | ₩66,506 | -0.39% | 4.1천 |
|---|
| 2026.04.09 | ₩65,594 | ₩66,414 | ₩65,514 | ₩66,414 | +1.25% | 900 |
|---|
| 2026.04.08 | ₩67,809 | ₩67,809 | ₩66,235 | ₩66,384 | -2.10% | 4.4천 |
|---|
| 2026.04.07 | ₩64,606 | ₩64,871 | ₩63,925 | ₩64,871 | +0.41% | 2.3천 |
|---|
| 2026.04.06 | ₩64,953 | ₩64,980 | ₩64,699 | ₩64,974 | +0.03% | 2.5천 |
|---|
| 2026.04.02 | ₩63,377 | ₩64,421 | ₩63,377 | ₩64,421 | +1.65% | 2.6천 |
|---|
| 2026.04.01 | ₩64,098 | ₩64,619 | ₩64,098 | ₩64,172 | +0.11% | 2.1천 |
|---|
| 2026.03.31 | ₩60,880 | ₩63,608 | ₩60,880 | ₩63,608 | +4.48% | 2.3천 |
|---|
| 2026.03.30 | ₩61,394 | ₩61,628 | ₩60,373 | ₩60,880 | -0.84% | 3천 |
|---|
| 2026.03.27 | ₩62,202 | ₩62,202 | ₩61,281 | ₩61,381 | -1.32% | 6.5천 |
|---|
| 2026.03.26 | ₩64,392 | ₩64,392 | ₩62,896 | ₩62,918 | -2.29% | 3.6천 |
|---|
| 2026.03.25 | ₩65,567 | ₩65,567 | ₩64,659 | ₩65,176 | -0.60% | 9.1천 |
|---|
| 2026.03.24 | ₩64,499 | ₩64,839 | ₩64,031 | ₩64,245 | -0.39% | 2.8천 |
|---|
| 2026.03.23 | ₩64,619 | ₩66,242 | ₩64,619 | ₩65,639 | +1.58% | 2.4천 |
|---|
| 2026.03.20 | ₩65,300 | ₩65,300 | ₩64,192 | ₩64,540 | -1.16% | 2.9천 |
|---|
| 2026.03.19 | ₩64,886 | ₩66,021 | ₩64,739 | ₩65,775 | +1.37% | 2.3천 |
|---|
| 2026.03.18 | ₩66,729 | ₩66,729 | ₩65,994 | ₩66,033 | -1.04% | 1.7천 |
|---|
| 2026.03.17 | ₩65,848 | ₩67,056 | ₩65,848 | ₩66,858 | +1.54% | 1.9천 |
|---|
| 2026.03.16 | ₩66,328 | ₩66,622 | ₩66,299 | ₩66,299 | -0.04% | 2.8천 |
|---|
| 2026.03.13 | ₩65,914 | ₩65,914 | ₩65,271 | ₩65,271 | -0.98% | 1.2천 |
|---|
| 2026.03.12 | ₩66,168 | ₩66,482 | ₩65,861 | ₩65,893 | -0.42% | 4.4천 |
|---|
| 2026.03.11 | ₩68,011 | ₩68,211 | ₩66,983 | ₩67,511 | -0.73% | 9.6천 |
|---|
| 2026.03.10 | ₩67,170 | ₩68,104 | ₩67,103 | ₩67,431 | +0.39% | 9천 |
|---|
| 2026.03.09 | ₩66,395 | ₩68,034 | ₩66,141 | ₩68,034 | +2.47% | 3.9천 |
|---|
| 2026.03.06 | ₩67,263 | ₩67,897 | ₩66,769 | ₩66,997 | -0.40% | 5.6천 |
|---|
| 2026.03.05 | ₩68,211 | ₩68,478 | ₩67,570 | ₩68,275 | +0.09% | 6.2천 |
|---|
| 2026.03.04 | ₩66,769 | ₩67,744 | ₩66,649 | ₩67,584 | +1.22% | 2.8천 |
|---|
| 2026.03.03 | ₩64,632 | ₩65,904 | ₩63,898 | ₩65,904 | +1.97% | 7.6천 |
|---|
| 2026.03.02 | ₩65,180 | ₩66,689 | ₩64,125 | ₩66,642 | +2.24% | 3.5만 |
|---|
| 2026.02.27 | ₩66,742 | ₩66,742 | ₩65,981 | ₩66,319 | -0.63% | 3.9천 |
|---|
| 2026.02.26 | ₩67,250 | ₩67,430 | ₩66,502 | ₩67,195 | -0.08% | 3천 |
|---|
| 2026.02.25 | ₩67,250 | ₩67,904 | ₩67,223 | ₩67,777 | +0.78% | 1.1만 |
|---|
| 2026.02.24 | ₩65,782 | ₩66,676 | ₩65,782 | ₩66,668 | +1.35% | 6.9천 |
|---|
| 2026.02.23 | ₩66,729 | ₩66,729 | ₩64,980 | ₩65,193 | -2.30% | 3.2만 |
|---|
| 2026.02.20 | ₩66,635 | ₩67,917 | ₩66,635 | ₩67,446 | +1.22% | 5.4천 |
|---|
| 2026.02.19 | ₩66,622 | ₩67,103 | ₩66,515 | ₩67,051 | +0.64% | 3.2천 |
|---|
| 2026.02.18 | ₩66,128 | ₩67,323 | ₩66,128 | ₩66,961 | +1.26% | 4.7천 |
|---|
| 2026.02.17 | ₩65,647 | ₩66,395 | ₩64,926 | ₩65,990 | +0.52% | 9.5천 |
|---|
| 2026.02.13 | ₩65,901 | ₩66,756 | ₩65,901 | ₩66,310 | +0.62% | 4.6천 |
|---|
| 2026.02.12 | ₩67,624 | ₩68,238 | ₩65,574 | ₩65,900 | -2.55% | 1.6만 |
|---|
| 2026.02.11 | ₩68,986 | ₩69,767 | ₩67,597 | ₩68,225 | -1.10% | 5.2천 |
|---|
| 2026.02.10 | ₩68,572 | ₩69,840 | ₩68,572 | ₩69,221 | +0.95% | 6.6천 |
|---|
| 2026.02.09 | ₩67,490 | ₩69,333 | ₩66,983 | ₩69,044 | +2.30% | 1.8만 |
|---|
| 2026.02.06 | ₩65,193 | ₩67,437 | ₩65,193 | ₩67,437 | +3.44% | 1.4만 |
|---|
| 2026.02.05 | ₩65,727 | ₩66,515 | ₩64,859 | ₩65,094 | -0.96% | 1.4만 |
|---|
| 2026.02.04 | ₩72,765 | ₩72,765 | ₩65,954 | ₩66,749 | -8.27% | 2.8만 |
|---|
| 2026.02.03 | ₩73,286 | ₩73,286 | ₩69,012 | ₩69,871 | -4.66% | 1.2만 |
|---|
| 2026.02.02 | ₩71,857 | ₩73,139 | ₩71,857 | ₩72,471 | +0.85% | 6.9천 |
|---|
| 2026.01.30 | ₩73,059 | ₩74,220 | ₩72,084 | ₩72,257 | -1.10% | 1.2만 |
|---|
| 2026.01.29 | ₩74,367 | ₩74,479 | ₩73,028 | ₩74,479 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩75,477 | ₩75,823 | ₩75,075 | ₩75,249 | -0.30% | 1.1만 |
|---|
| 2026.01.27 | ₩74,781 | ₩75,262 | ₩74,781 | ₩75,074 | +0.39% | 1.5만 |
|---|
| 2026.01.26 | ₩75,315 | ₩75,315 | ₩74,661 | ₩74,717 | -0.79% | 1.5만 |
|---|
| 2026.01.23 | ₩74,781 | ₩75,032 | ₩74,588 | ₩74,693 | -0.12% | 1.2만 |
|---|
| 2026.01.22 | ₩74,434 | ₩74,434 | ₩73,833 | ₩74,200 | -0.31% | 7.3천 |
|---|
| 2026.01.21 | ₩72,832 | ₩73,673 | ₩72,458 | ₩73,140 | +0.42% | 1.2만 |
|---|
| 2026.01.20 | ₩72,511 | ₩73,579 | ₩72,217 | ₩72,253 | -0.36% | 2만 |
|---|
| 2026.01.16 | ₩75,142 | ₩75,142 | ₩73,993 | ₩74,102 | -1.38% | 1.3만 |
|---|
| 2026.01.15 | ₩76,037 | ₩76,037 | ₩74,334 | ₩74,334 | -2.24% | 1.9만 |
|---|
| 2026.01.14 | ₩75,903 | ₩75,903 | ₩74,047 | ₩74,560 | -1.77% | 1.8만 |
|---|
| 2026.01.13 | ₩76,637 | ₩76,637 | ₩75,202 | ₩75,456 | -1.54% | 2만 |
|---|
| 2026.01.12 | ₩75,449 | ₩76,130 | ₩74,821 | ₩75,878 | +0.57% | 3.6만 |
|---|
| 2026.01.09 | ₩75,596 | ₩75,729 | ₩75,195 | ₩75,454 | -0.19% | 1.6만 |
|---|
| 2026.01.08 | ₩75,983 | ₩75,983 | ₩75,195 | ₩75,401 | -0.77% | 5.2천 |
|---|
| 2026.01.07 | ₩75,900 | ₩76,290 | ₩75,850 | ₩76,039 | +0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩75,943 | ₩76,169 | ₩75,569 | ₩76,169 | +0.30% | 8천 |
|---|
| 2026.01.05 | ₩74,594 | ₩76,175 | ₩74,594 | ₩75,732 | +1.53% | 2.9만 |
|---|
| 2026.01.02 | ₩75,703 | ₩75,716 | ₩74,180 | ₩74,399 | -1.72% | 2만 |
|---|
| 2025.12.31 | ₩75,289 | ₩75,315 | ₩74,721 | ₩74,721 | -0.75% | 2만 |
|---|
| 2025.12.30 | ₩75,142 | ₩75,753 | ₩75,142 | ₩75,406 | +0.35% | 3.1천 |
|---|
| 2025.12.29 | ₩75,890 | ₩75,890 | ₩75,262 | ₩75,665 | -0.30% | 4.4천 |
|---|
| 2025.12.26 | ₩76,037 | ₩76,223 | ₩75,994 | ₩76,117 | +0.11% | 6천 |
|---|
| 2025.12.24 | ₩76,223 | ₩76,223 | ₩75,796 | ₩76,027 | -0.26% | 3.4천 |
|---|
| 2025.12.23 | ₩75,596 | ₩75,912 | ₩75,155 | ₩75,912 | +0.42% | 6.7천 |
|---|
| 2025.12.22 | ₩74,928 | ₩75,759 | ₩74,928 | ₩75,697 | +1.03% | 7.8천 |
|---|
| 2025.12.19 | ₩74,020 | ₩74,942 | ₩74,020 | ₩74,873 | +1.15% | 2.8천 |
|---|
| 2025.12.18 | ₩73,433 | ₩74,114 | ₩73,344 | ₩73,491 | +0.08% | 8.7천 |
|---|
| 2025.12.17 | ₩73,370 | ₩73,525 | ₩71,924 | ₩71,981 | -1.89% | 1.9만 |
|---|
| 2025.12.16 | ₩73,339 | ₩73,526 | ₩72,808 | ₩73,423 | +0.11% | 2.4천 |
|---|
| 2025.12.15 | ₩74,127 | ₩74,127 | ₩73,128 | ₩73,128 | -1.35% | 4.4천 |
|---|
| 2025.12.12 | ₩75,624 | ₩75,676 | ₩73,960 | ₩74,150 | -1.95% | 7.1천 |
|---|
| 2025.12.11 | ₩75,583 | ₩75,836 | ₩75,088 | ₩75,753 | +0.23% | 8.7천 |
|---|
| 2025.12.10 | ₩75,649 | ₩76,362 | ₩75,584 | ₩76,285 | +0.84% | 4.2천 |
|---|
| 2025.12.09 | ₩74,461 | ₩76,170 | ₩74,461 | ₩75,974 | +2.03% | 4.1천 |
|---|
| 2025.12.08 | ₩76,811 | ₩76,811 | ₩75,289 | ₩75,524 | -1.68% | 5.4천 |
|---|
| 2025.12.05 | ₩75,756 | ₩76,250 | ₩75,409 | ₩75,550 | -0.27% | 6.5천 |
|---|
| 2025.12.04 | ₩74,763 | ₩75,502 | ₩74,716 | ₩75,502 | +0.99% | 4.9천 |
|---|
| 2025.12.03 | ₩73,980 | ₩74,979 | ₩73,973 | ₩74,934 | +1.29% | 4.8천 |
|---|
| 2025.12.02 | ₩74,895 | ₩75,048 | ₩74,334 | ₩74,343 | -0.74% | 4.6천 |
|---|
| 2025.12.01 | ₩74,114 | ₩74,140 | ₩73,194 | ₩73,824 | -0.39% | 7.2천 |
|---|
| 2025.11.28 | ₩73,646 | ₩74,192 | ₩73,646 | ₩74,108 | +0.63% | 7.1천 |
|---|
| 2025.11.26 | ₩72,484 | ₩73,900 | ₩72,484 | ₩73,645 | +1.60% | 9.6천 |
|---|
| 2025.11.25 | ₩71,216 | ₩72,482 | ₩70,735 | ₩72,482 | +1.78% | 4.1천 |
|---|
| 2025.11.24 | ₩70,174 | ₩72,216 | ₩70,174 | ₩72,216 | +2.91% | 8.1천 |
|---|
| 2025.11.21 | ₩69,453 | ₩71,036 | ₩68,452 | ₩70,130 | +0.97% | 7.2천 |
|---|
| 2025.11.20 | ₩74,114 | ₩74,114 | ₩69,520 | ₩69,565 | -6.14% | 1.6만 |
|---|
| 2025.11.19 | ₩71,576 | ₩71,913 | ₩71,021 | ₩71,874 | +0.42% | 5.8천 |
|---|
| 2025.11.18 | ₩71,803 | ₩72,231 | ₩70,895 | ₩71,582 | -0.31% | 1.2만 |
|---|
| 2025.11.17 | ₩74,154 | ₩74,421 | ₩72,204 | ₩72,804 | -1.82% | 1.3만 |
|---|
| 2025.11.14 | ₩72,792 | ₩75,090 | ₩72,324 | ₩74,160 | +1.88% | 1.1만 |
|---|
| 2025.11.13 | ₩75,182 | ₩75,789 | ₩73,740 | ₩74,062 | -1.49% | 9.6천 |
|---|
| 2025.11.12 | ₩77,085 | ₩77,085 | ₩76,463 | ₩76,778 | -0.40% | 4.4천 |
|---|
| 2025.11.11 | ₩76,885 | ₩76,885 | ₩76,137 | ₩76,328 | -0.72% | 1.8만 |
|---|
| 2025.11.10 | ₩75,623 | ₩77,241 | ₩75,623 | ₩77,241 | +2.14% | 3.4만 |
|---|
| 2025.11.07 | ₩74,007 | ₩74,950 | ₩72,738 | ₩74,950 | +1.27% | 1.6만 |
|---|
| 2025.11.06 | ₩77,379 | ₩77,379 | ₩74,942 | ₩75,071 | -2.98% | 1.5만 |
|---|
| 2025.11.05 | ₩76,517 | ₩78,267 | ₩76,517 | ₩77,706 | +1.55% | 1.4만 |
|---|
| 2025.11.04 | ₩78,160 | ₩78,160 | ₩76,628 | ₩76,628 | -1.96% | 1.2만 |
|---|
| 2025.11.03 | ₩79,268 | ₩79,268 | ₩78,399 | ₩78,914 | -0.45% | 1.2만 |
|---|
| 2025.10.31 | ₩78,786 | ₩79,014 | ₩78,006 | ₩78,547 | -0.30% | 2.8만 |
|---|
| 2025.10.30 | ₩78,026 | ₩78,641 | ₩77,345 | ₩77,443 | -0.75% | 2만 |
|---|
| 2025.10.29 | ₩78,774 | ₩78,990 | ₩78,373 | ₩78,731 | -0.05% | 1.3만 |
|---|
| 2025.10.28 | ₩79,348 | ₩79,348 | ₩78,268 | ₩78,683 | -0.84% | 2.1만 |
|---|
| 2025.10.27 | ₩78,240 | ₩78,373 | ₩77,879 | ₩78,347 | +0.14% | 1.9만 |
|---|
| 2025.10.24 | ₩77,265 | ₩77,345 | ₩76,651 | ₩76,796 | -0.61% | 9.4천 |
|---|
| 2025.10.23 | ₩73,379 | ₩75,564 | ₩73,379 | ₩75,432 | +2.80% | 2만 |
|---|
| 2025.10.22 | ₩75,449 | ₩75,449 | ₩73,352 | ₩74,220 | -1.63% | 4.6만 |
|---|
| 2025.10.21 | ₩75,823 | ₩75,823 | ₩74,948 | ₩75,259 | -0.74% | 2.5만 |
|---|
| 2025.10.20 | ₩74,781 | ₩75,663 | ₩74,781 | ₩75,283 | +0.67% | 2.8만 |
|---|
| 2025.10.17 | ₩73,459 | ₩74,327 | ₩73,427 | ₩74,118 | +0.90% | 1.2만 |
|---|
| 2025.10.16 | ₩74,541 | ₩75,207 | ₩73,606 | ₩73,909 | -0.85% | 2.2만 |
|---|
| 2025.10.15 | ₩74,287 | ₩75,139 | ₩73,713 | ₩74,373 | +0.12% | 7.8천 |
|---|
| 2025.10.14 | ₩73,065 | ₩74,381 | ₩72,512 | ₩73,628 | +0.77% | 1.9만 |
|---|
| 2025.10.13 | ₩74,100 | ₩74,306 | ₩73,593 | ₩74,301 | +0.27% | 4.7만 |
|---|
| 2025.10.10 | ₩76,223 | ₩76,264 | ₩72,671 | ₩72,678 | -4.65% | 3.2만 |
|---|