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 | ₩91,516 | ₩91,516 | ₩90,787 | ₩90,871 | -0.70% | 2.6천 |
| 2026.10.08 | ₩92,358 | ₩92,358 | ₩90,557 | ₩90,557 | -1.95% | 3.4천 |
| 2026.10.07 | ₩91,410 | ₩92,946 | ₩91,410 | ₩92,765 | +1.48% | 2.5천 |
| 2026.10.06 | ₩93,494 | ₩93,521 | ₩92,693 | ₩92,693 | -0.86% | 3.6천 |
| 2026.10.05 | ₩92,277 | ₩92,759 | ₩92,277 | ₩92,518 | +0.26% | 5.8천 |
| 2026.10.02 | ₩91,917 | ₩92,211 | ₩91,405 | ₩91,405 | -0.56% | 1.5만 |
| 2026.10.01 | ₩90,085 | ₩90,789 | ₩89,350 | ₩90,789 | +0.78% | 1.6천 |
| 2026.09.30 | ₩90,380 | ₩90,486 | ₩89,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,035 |
| -0.38% |
| 1.2만 |
| 2026.09.29 | ₩89,952 | ₩90,660 | ₩89,845 | ₩89,977 | +0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩89,190 | ₩90,206 | ₩89,190 | ₩89,660 | +0.53% | 1.1천 |
|---|
| 2026.09.25 | ₩91,676 | ₩91,676 | ₩91,462 | ₩91,462 | -0.23% | 400 |
|---|
| 2026.09.24 | ₩90,179 | ₩91,244 | ₩90,112 | ₩91,244 | +1.18% | 1.7천 |
|---|
| 2026.09.23 | ₩92,077 | ₩92,077 | ₩91,004 | ₩91,004 | -1.17% | 800 |
|---|
| 2026.09.22 | ₩92,612 | ₩92,621 | ₩92,077 | ₩92,621 | +0.01% | 5.1천 |
|---|
| 2026.09.21 | ₩90,206 | ₩91,697 | ₩90,206 | ₩91,697 | +1.65% | 2.8천 |
|---|
| 2026.09.18 | ₩87,934 | ₩88,816 | ₩87,934 | ₩88,816 | +1.00% | 6.3천 |
|---|
| 2026.09.17 | ₩87,412 | ₩87,660 | ₩87,372 | ₩87,658 | +0.28% | 4.1천 |
|---|
| 2026.09.16 | ₩86,276 | ₩86,383 | ₩85,200 | ₩85,433 | -0.98% | 2천 |
|---|
| 2026.09.15 | ₩86,624 | ₩86,624 | ₩85,748 | ₩85,748 | -1.01% | 8.2천 |
|---|
| 2026.09.14 | ₩85,220 | ₩86,777 | ₩85,220 | ₩86,584 | +1.60% | 2천 |
|---|
| 2026.09.11 | ₩87,827 | ₩88,000 | ₩87,700 | ₩87,700 | -0.14% | 800 |
|---|
| 2026.09.10 | ₩87,519 | ₩87,894 | ₩87,196 | ₩87,196 | -0.37% | 500 |
|---|
| 2026.09.09 | ₩89,564 | ₩89,564 | ₩88,883 | ₩88,920 | -0.72% | 1.2천 |
|---|
| 2026.09.08 | ₩89,190 | ₩89,578 | ₩88,968 | ₩88,968 | -0.25% | 1.1천 |
|---|
| 2026.09.04 | ₩88,094 | ₩89,243 | ₩88,094 | ₩89,243 | +1.30% | 1.7만 |
|---|
| 2026.09.03 | ₩86,904 | ₩87,987 | ₩86,904 | ₩87,823 | +1.06% | 3.3천 |
|---|
| 2026.09.02 | ₩85,154 | ₩86,526 | ₩85,154 | ₩86,526 | +1.61% | 1.5천 |
|---|
| 2026.09.01 | ₩85,862 | ₩85,862 | ₩85,448 | ₩85,508 | -0.41% | 1.9천 |
|---|
| 2026.08.31 | ₩86,677 | ₩87,018 | ₩86,463 | ₩87,018 | +0.39% | 3.8천 |
|---|
| 2026.08.28 | ₩87,533 | ₩88,041 | ₩86,935 | ₩86,935 | -0.68% | 1.6천 |
|---|
| 2026.08.27 | ₩87,519 | ₩87,664 | ₩86,951 | ₩87,664 | +0.16% | 2.2천 |
|---|
| 2026.08.26 | ₩86,036 | ₩86,250 | ₩86,036 | ₩86,102 | +0.08% | 3.7천 |
|---|
| 2026.08.25 | ₩86,009 | ₩86,363 | ₩85,862 | ₩86,363 | +0.41% | 2.9천 |
|---|
| 2026.08.24 | ₩85,635 | ₩85,635 | ₩84,418 | ₩84,732 | -1.05% | 7.1천 |
|---|
| 2026.08.21 | ₩86,343 | ₩86,433 | ₩86,343 | ₩86,433 | +0.10% | 400 |
|---|
| 2026.08.20 | ₩85,087 | ₩85,478 | ₩84,966 | ₩85,478 | +0.46% | 8천 |
|---|
| 2026.08.19 | ₩85,915 | ₩85,915 | ₩85,175 | ₩85,175 | -0.86% | 4천 |
|---|
| 2026.08.18 | ₩85,394 | ₩85,394 | ₩85,244 | ₩85,244 | -0.18% | 1.3천 |
|---|
| 2026.08.17 | ₩88,121 | ₩88,281 | ₩87,563 | ₩87,563 | -0.63% | 4.8천 |
|---|
| 2026.08.14 | ₩88,041 | ₩88,041 | ₩87,626 | ₩87,775 | -0.30% | 1천 |
|---|
| 2026.08.13 | ₩85,835 | ₩87,145 | ₩85,835 | ₩86,966 | +1.32% | 2.1천 |
|---|
| 2026.08.12 | ₩85,354 | ₩85,434 | ₩85,180 | ₩85,203 | -0.18% | 2.2천 |
|---|
| 2026.08.11 | ₩84,833 | ₩85,013 | ₩84,405 | ₩84,503 | -0.39% | 3.3천 |
|---|
| 2026.08.10 | ₩84,726 | ₩85,341 | ₩84,726 | ₩84,778 | +0.06% | 8.1천 |
|---|
| 2026.08.07 | ₩85,073 | ₩85,087 | ₩84,577 | ₩84,974 | -0.12% | 4.4천 |
|---|
| 2026.08.06 | ₩84,833 | ₩85,140 | ₩84,602 | ₩84,602 | -0.27% | 1.1만 |
|---|
| 2026.08.05 | ₩86,878 | ₩86,945 | ₩85,669 | ₩85,669 | -1.39% | 2.8천 |
|---|
| 2026.08.04 | ₩86,123 | ₩86,490 | ₩85,314 | ₩86,165 | +0.05% | 4.8천 |
|---|
| 2026.08.03 | ₩80,836 | ₩83,643 | ₩80,836 | ₩83,376 | +3.14% | 3.6천 |
|---|
| 2026.07.31 | ₩81,422 | ₩81,422 | ₩81,422 | ₩81,422 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩79,326 | ₩81,171 | ₩79,326 | ₩81,044 | +2.17% | 7.4천 |
|---|
| 2026.07.29 | ₩78,324 | ₩79,460 | ₩77,011 | ₩77,011 | -1.68% | 5.3천 |
|---|
| 2026.07.28 | ₩78,123 | ₩79,633 | ₩78,123 | ₩79,400 | +1.63% | 2.8천 |
|---|
| 2026.07.27 | ₩81,946 | ₩81,946 | ₩79,807 | ₩80,687 | -1.54% | 2.2천 |
|---|
| 2026.07.24 | ₩81,358 | ₩82,280 | ₩80,636 | ₩80,807 | -0.68% | 1.9만 |
|---|
| 2026.07.23 | ₩82,667 | ₩82,788 | ₩82,427 | ₩82,443 | -0.27% | 3천 |
|---|
| 2026.07.22 | ₩82,614 | ₩84,753 | ₩82,614 | ₩84,286 | +2.02% | 1.2천 |
|---|
| 2026.07.21 | ₩84,684 | ₩84,851 | ₩84,672 | ₩84,851 | +0.20% | 2.8천 |
|---|
| 2026.07.20 | ₩82,119 | ₩82,895 | ₩81,991 | ₩81,991 | -0.16% | 3.8천 |
|---|
| 2026.07.17 | ₩80,168 | ₩82,200 | ₩80,168 | ₩81,173 | +1.25% | 4.7천 |
|---|
| 2026.07.16 | ₩82,988 | ₩82,988 | ₩82,404 | ₩82,404 | -0.70% | 3.7천 |
|---|
| 2026.07.15 | ₩84,659 | ₩85,186 | ₩84,231 | ₩85,186 | +0.62% | 800 |
|---|
| 2026.07.14 | ₩85,541 | ₩85,889 | ₩85,448 | ₩85,889 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩84,766 | ₩85,541 | ₩84,512 | ₩84,719 | -0.06% | 2.8천 |
|---|
| 2026.07.10 | ₩87,653 | ₩87,653 | ₩86,423 | ₩86,863 | -0.90% | 2.2천 |
|---|
| 2026.07.09 | ₩85,568 | ₩86,610 | ₩85,568 | ₩86,434 | +1.01% | 1.5천 |
|---|
| 2026.07.08 | ₩82,641 | ₩84,659 | ₩82,641 | ₩84,659 | +2.44% | 1.4만 |
|---|
| 2026.07.07 | ₩84,993 | ₩85,207 | ₩84,405 | ₩84,511 | -0.57% | 3.5천 |
|---|
| 2026.07.06 | ₩86,576 | ₩86,576 | ₩86,576 | ₩86,576 | 0.00% | 900 |
|---|
| 2026.07.02 | ₩86,731 | ₩86,918 | ₩84,255 | ₩84,255 | -2.85% | 1.2천 |
|---|
| 2026.07.01 | ₩86,544 | ₩86,757 | ₩86,057 | ₩86,057 | -0.56% | 1.8천 |
|---|
| 2026.06.30 | ₩86,169 | ₩87,553 | ₩86,169 | ₩87,467 | +1.51% | 3.3천 |
|---|
| 2026.06.29 | ₩82,393 | ₩85,291 | ₩82,373 | ₩85,291 | +3.52% | 2.4천 |
|---|
| 2026.06.26 | ₩82,133 | ₩83,937 | ₩82,133 | ₩83,519 | +1.69% | 1.8천 |
|---|
| 2026.06.25 | ₩82,173 | ₩83,757 | ₩82,173 | ₩83,480 | +1.59% | 1.7천 |
|---|
| 2026.06.24 | ₩83,481 | ₩83,481 | ₩82,039 | ₩82,506 | -1.17% | 3.4천 |
|---|
| 2026.06.23 | ₩83,189 | ₩83,710 | ₩82,901 | ₩82,901 | -0.35% | 2.2천 |
|---|
| 2026.06.22 | ₩86,490 | ₩87,479 | ₩85,849 | ₩86,347 | -0.17% | 5.9천 |
|---|
| 2026.06.18 | ₩84,986 | ₩86,487 | ₩84,986 | ₩86,487 | +1.77% | 2.4천 |
|---|
| 2026.06.17 | ₩86,089 | ₩86,089 | ₩83,710 | ₩83,754 | -2.71% | 1.9천 |
|---|
| 2026.06.16 | ₩86,143 | ₩86,330 | ₩84,273 | ₩84,273 | -2.17% | 5천 |
|---|
| 2026.06.15 | ₩82,962 | ₩86,824 | ₩82,962 | ₩86,332 | +4.06% | 1.1만 |
|---|
| 2026.06.12 | ₩83,175 | ₩83,175 | ₩81,478 | ₩82,595 | -0.70% | 4.2천 |
|---|
| 2026.06.11 | ₩79,192 | ₩81,868 | ₩79,059 | ₩81,868 | +3.38% | 1.2만 |
|---|
| 2026.06.10 | ₩81,124 | ₩81,866 | ₩79,433 | ₩79,512 | -1.99% | 4.1천 |
|---|
| 2026.06.09 | ₩84,793 | ₩84,793 | ₩79,072 | ₩81,792 | -3.54% | 5.2천 |
|---|
| 2026.06.08 | ₩81,598 | ₩83,389 | ₩81,598 | ₩82,911 | +1.61% | 5.7천 |
|---|
| 2026.06.05 | ₩84,846 | ₩84,846 | ₩80,970 | ₩81,594 | -3.83% | 7.8천 |
|---|
| 2026.06.04 | ₩86,290 | ₩87,506 | ₩86,290 | ₩86,867 | +0.67% | 9.1천 |
|---|
| 2026.06.03 | ₩87,573 | ₩87,573 | ₩86,838 | ₩87,316 | -0.29% | 3천 |
|---|
| 2026.06.02 | ₩87,907 | ₩88,722 | ₩87,907 | ₩88,507 | +0.68% | 4.9천 |
|---|
| 2026.06.01 | ₩87,599 | ₩89,664 | ₩87,599 | ₩89,378 | +2.03% | 9.6천 |
|---|
| 2026.05.29 | ₩86,343 | ₩87,137 | ₩86,343 | ₩87,137 | +0.92% | 4.4천 |
|---|
| 2026.05.28 | ₩83,892 | ₩85,635 | ₩83,892 | ₩85,461 | +1.87% | 6.5천 |
|---|
| 2026.05.27 | ₩83,616 | ₩84,512 | ₩83,616 | ₩83,722 | +0.13% | 3.2천 |
|---|
| 2026.05.26 | ₩80,943 | ₩82,903 | ₩80,943 | ₩82,903 | +2.42% | 2.6천 |
|---|
| 2026.05.22 | ₩80,596 | ₩80,770 | ₩80,128 | ₩80,203 | -0.49% | 2.8천 |
|---|
| 2026.05.21 | ₩79,527 | ₩80,516 | ₩79,527 | ₩80,332 | +1.01% | 1.7천 |
|---|
| 2026.05.20 | ₩78,618 | ₩79,976 | ₩78,618 | ₩79,976 | +1.73% | 7.6천 |
|---|
| 2026.05.19 | ₩77,535 | ₩78,858 | ₩77,388 | ₩78,143 | +0.78% | 5.4천 |
|---|
| 2026.05.18 | ₩79,085 | ₩79,966 | ₩78,083 | ₩78,861 | -0.28% | 6.3천 |
|---|
| 2026.05.15 | ₩79,927 | ₩79,927 | ₩79,513 | ₩79,556 | -0.46% | 4천 |
|---|
| 2026.05.14 | ₩80,195 | ₩81,545 | ₩80,195 | ₩81,367 | +1.46% | 4.3천 |
|---|
| 2026.05.13 | ₩79,553 | ₩80,475 | ₩79,553 | ₩80,160 | +0.76% | 5.3만 |
|---|
| 2026.05.12 | ₩81,130 | ₩81,130 | ₩79,139 | ₩80,068 | -1.31% | 1.4만 |
|---|
| 2026.05.11 | ₩82,026 | ₩82,026 | ₩80,663 | ₩81,113 | -1.11% | 1만 |
|---|
| 2026.05.08 | ₩78,631 | ₩81,049 | ₩78,631 | ₩81,049 | +3.07% | 7.4천 |
|---|
| 2026.05.07 | ₩80,529 | ₩80,529 | ₩79,580 | ₩79,889 | -0.80% | 2.9천 |
|---|
| 2026.05.06 | ₩78,390 | ₩80,060 | ₩78,390 | ₩80,060 | +2.13% | 8.9천 |
|---|
| 2026.05.05 | ₩77,482 | ₩77,482 | ₩76,960 | ₩77,189 | -0.38% | 2.7천 |
|---|
| 2026.05.04 | ₩75,811 | ₩77,187 | ₩75,811 | ₩76,554 | +0.98% | 5천 |
|---|
| 2026.05.01 | ₩75,751 | ₩76,386 | ₩75,751 | ₩76,320 | +0.75% | 3.2천 |
|---|
| 2026.04.30 | ₩74,536 | ₩75,176 | ₩74,536 | ₩75,176 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩73,993 | ₩74,389 | ₩73,913 | ₩74,389 | +0.53% | 3천 |
|---|
| 2026.04.28 | ₩73,258 | ₩74,715 | ₩73,258 | ₩74,653 | +1.90% | 5.8천 |
|---|
| 2026.04.27 | ₩75,383 | ₩75,864 | ₩75,383 | ₩75,785 | +0.53% | 2.6천 |
|---|
| 2026.04.24 | ₩74,635 | ₩75,387 | ₩74,635 | ₩75,387 | +1.01% | 4.1천 |
|---|
| 2026.04.23 | ₩73,365 | ₩73,365 | ₩72,509 | ₩72,689 | -0.92% | 2.4천 |
|---|
| 2026.04.22 | ₩72,790 | ₩74,611 | ₩72,790 | ₩74,611 | +2.50% | 2.5천 |
|---|
| 2026.04.21 | ₩74,287 | ₩74,287 | ₩72,509 | ₩72,576 | -2.30% | 8.8천 |
|---|
| 2026.04.20 | ₩72,777 | ₩73,100 | ₩72,135 | ₩73,100 | +0.44% | 7.7천 |
|---|
| 2026.04.17 | ₩74,220 | ₩74,220 | ₩73,084 | ₩73,171 | -1.41% | 8.1천 |
|---|
| 2026.04.16 | ₩72,115 | ₩72,516 | ₩71,908 | ₩72,405 | +0.40% | 4.2천 |
|---|
| 2026.04.15 | ₩70,772 | ₩71,790 | ₩70,772 | ₩71,790 | +1.44% | 3만 |
|---|
| 2026.04.14 | ₩68,232 | ₩69,997 | ₩68,232 | ₩69,919 | +2.47% | 2.4만 |
|---|
| 2026.04.13 | ₩66,535 | ₩68,152 | ₩66,535 | ₩68,147 | +2.42% | 4.3천 |
|---|
| 2026.04.10 | ₩66,829 | ₩67,003 | ₩66,401 | ₩66,566 | -0.39% | 4.1천 |
|---|
| 2026.04.09 | ₩65,653 | ₩66,473 | ₩65,573 | ₩66,473 | +1.25% | 900 |
|---|
| 2026.04.08 | ₩67,870 | ₩67,870 | ₩66,294 | ₩66,444 | -2.10% | 4.4천 |
|---|
| 2026.04.07 | ₩64,664 | ₩64,930 | ₩63,982 | ₩64,930 | +0.41% | 2.3천 |
|---|
| 2026.04.06 | ₩65,011 | ₩65,038 | ₩64,757 | ₩65,033 | +0.03% | 2.5천 |
|---|
| 2026.04.02 | ₩63,434 | ₩64,479 | ₩63,434 | ₩64,479 | +1.65% | 2.6천 |
|---|
| 2026.04.01 | ₩64,156 | ₩64,677 | ₩64,156 | ₩64,229 | +0.11% | 2.1천 |
|---|
| 2026.03.31 | ₩60,935 | ₩63,665 | ₩60,935 | ₩63,665 | +4.48% | 2.3천 |
|---|
| 2026.03.30 | ₩61,449 | ₩61,683 | ₩60,427 | ₩60,935 | -0.84% | 3천 |
|---|
| 2026.03.27 | ₩62,258 | ₩62,258 | ₩61,336 | ₩61,436 | -1.32% | 6.5천 |
|---|
| 2026.03.26 | ₩64,450 | ₩64,450 | ₩62,953 | ₩62,974 | -2.29% | 3.6천 |
|---|
| 2026.03.25 | ₩65,626 | ₩65,626 | ₩64,717 | ₩65,234 | -0.60% | 9.1천 |
|---|
| 2026.03.24 | ₩64,557 | ₩64,898 | ₩64,089 | ₩64,303 | -0.39% | 2.8천 |
|---|
| 2026.03.23 | ₩64,677 | ₩66,301 | ₩64,677 | ₩65,698 | +1.58% | 2.4천 |
|---|
| 2026.03.20 | ₩65,359 | ₩65,359 | ₩64,249 | ₩64,598 | -1.16% | 2.9천 |
|---|
| 2026.03.19 | ₩64,944 | ₩66,081 | ₩64,797 | ₩65,835 | +1.37% | 2.3천 |
|---|
| 2026.03.18 | ₩66,789 | ₩66,789 | ₩66,054 | ₩66,093 | -1.04% | 1.7천 |
|---|
| 2026.03.17 | ₩65,907 | ₩67,116 | ₩65,907 | ₩66,919 | +1.54% | 1.9천 |
|---|
| 2026.03.16 | ₩66,388 | ₩66,682 | ₩66,359 | ₩66,359 | -0.04% | 2.8천 |
|---|
| 2026.03.13 | ₩65,974 | ₩65,974 | ₩65,329 | ₩65,329 | -0.98% | 1.2천 |
|---|
| 2026.03.12 | ₩66,228 | ₩66,542 | ₩65,920 | ₩65,952 | -0.42% | 4.4천 |
|---|
| 2026.03.11 | ₩68,072 | ₩68,273 | ₩67,043 | ₩67,572 | -0.73% | 9.6천 |
|---|
| 2026.03.10 | ₩67,230 | ₩68,166 | ₩67,163 | ₩67,492 | +0.39% | 9천 |
|---|
| 2026.03.09 | ₩66,455 | ₩68,095 | ₩66,201 | ₩68,095 | +2.47% | 3.9천 |
|---|
| 2026.03.06 | ₩67,324 | ₩67,958 | ₩66,829 | ₩67,058 | -0.40% | 5.6천 |
|---|
| 2026.03.05 | ₩68,273 | ₩68,540 | ₩67,631 | ₩68,337 | +0.09% | 6.2천 |
|---|
| 2026.03.04 | ₩66,829 | ₩67,805 | ₩66,709 | ₩67,644 | +1.22% | 2.8천 |
|---|
| 2026.03.03 | ₩64,690 | ₩65,963 | ₩63,955 | ₩65,963 | +1.97% | 7.6천 |
|---|
| 2026.03.02 | ₩65,238 | ₩66,749 | ₩64,183 | ₩66,702 | +2.24% | 3.5만 |
|---|
| 2026.02.27 | ₩66,802 | ₩66,802 | ₩66,040 | ₩66,379 | -0.63% | 3.9천 |
|---|
| 2026.02.26 | ₩67,310 | ₩67,491 | ₩66,562 | ₩67,255 | -0.08% | 3천 |
|---|
| 2026.02.25 | ₩67,310 | ₩67,965 | ₩67,283 | ₩67,838 | +0.78% | 1.1만 |
|---|
| 2026.02.24 | ₩65,841 | ₩66,735 | ₩65,841 | ₩66,727 | +1.35% | 6.9천 |
|---|
| 2026.02.23 | ₩66,789 | ₩66,789 | ₩65,038 | ₩65,252 | -2.30% | 3.2만 |
|---|
| 2026.02.20 | ₩66,695 | ₩67,978 | ₩66,695 | ₩67,507 | +1.22% | 5.4천 |
|---|
| 2026.02.19 | ₩66,682 | ₩67,163 | ₩66,575 | ₩67,111 | +0.64% | 3.2천 |
|---|
| 2026.02.18 | ₩66,187 | ₩67,384 | ₩66,187 | ₩67,021 | +1.26% | 4.7천 |
|---|
| 2026.02.17 | ₩65,706 | ₩66,455 | ₩64,985 | ₩66,050 | +0.52% | 9.5천 |
|---|
| 2026.02.13 | ₩65,960 | ₩66,816 | ₩65,960 | ₩66,369 | +0.62% | 4.6천 |
|---|
| 2026.02.12 | ₩67,684 | ₩68,299 | ₩65,633 | ₩65,959 | -2.55% | 1.6만 |
|---|
| 2026.02.11 | ₩69,048 | ₩69,830 | ₩67,658 | ₩68,286 | -1.10% | 5.2천 |
|---|
| 2026.02.10 | ₩68,633 | ₩69,903 | ₩68,633 | ₩69,283 | +0.95% | 6.6천 |
|---|
| 2026.02.09 | ₩67,551 | ₩69,395 | ₩67,043 | ₩69,107 | +2.30% | 1.8만 |
|---|
| 2026.02.06 | ₩65,252 | ₩67,497 | ₩65,252 | ₩67,497 | +3.44% | 1.4만 |
|---|
| 2026.02.05 | ₩65,786 | ₩66,575 | ₩64,918 | ₩65,153 | -0.96% | 1.4만 |
|---|
| 2026.02.04 | ₩72,830 | ₩72,830 | ₩66,014 | ₩66,809 | -8.27% | 2.8만 |
|---|
| 2026.02.03 | ₩73,352 | ₩73,352 | ₩69,074 | ₩69,934 | -4.66% | 1.2만 |
|---|
| 2026.02.02 | ₩71,921 | ₩73,204 | ₩71,921 | ₩72,536 | +0.85% | 6.9천 |
|---|
| 2026.01.30 | ₩73,124 | ₩74,287 | ₩72,149 | ₩72,322 | -1.10% | 1.2만 |
|---|
| 2026.01.29 | ₩74,434 | ₩74,546 | ₩73,094 | ₩74,546 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩75,545 | ₩75,891 | ₩75,143 | ₩75,316 | -0.30% | 1.1만 |
|---|
| 2026.01.27 | ₩74,848 | ₩75,330 | ₩74,848 | ₩75,141 | +0.39% | 1.5만 |
|---|
| 2026.01.26 | ₩75,383 | ₩75,383 | ₩74,728 | ₩74,784 | -0.79% | 1.5만 |
|---|
| 2026.01.23 | ₩74,848 | ₩75,100 | ₩74,655 | ₩74,760 | -0.12% | 1.2만 |
|---|
| 2026.01.22 | ₩74,501 | ₩74,501 | ₩73,900 | ₩74,267 | -0.31% | 7.3천 |
|---|
| 2026.01.21 | ₩72,897 | ₩73,739 | ₩72,523 | ₩73,206 | +0.42% | 1.2만 |
|---|
| 2026.01.20 | ₩72,576 | ₩73,646 | ₩72,282 | ₩72,318 | -0.36% | 2만 |
|---|
| 2026.01.16 | ₩75,209 | ₩75,209 | ₩74,060 | ₩74,168 | -1.38% | 1.3만 |
|---|
| 2026.01.15 | ₩76,105 | ₩76,105 | ₩74,401 | ₩74,401 | -2.24% | 1.9만 |
|---|
| 2026.01.14 | ₩75,971 | ₩75,971 | ₩74,113 | ₩74,627 | -1.77% | 1.8만 |
|---|
| 2026.01.13 | ₩76,706 | ₩76,706 | ₩75,270 | ₩75,523 | -1.54% | 2만 |
|---|
| 2026.01.12 | ₩75,517 | ₩76,198 | ₩74,889 | ₩75,946 | +0.57% | 3.6만 |
|---|
| 2026.01.09 | ₩75,664 | ₩75,797 | ₩75,263 | ₩75,522 | -0.19% | 1.6만 |
|---|
| 2026.01.08 | ₩76,051 | ₩76,051 | ₩75,263 | ₩75,469 | -0.77% | 5.2천 |
|---|
| 2026.01.07 | ₩75,969 | ₩76,359 | ₩75,918 | ₩76,108 | +0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩76,011 | ₩76,237 | ₩75,637 | ₩76,237 | +0.30% | 8천 |
|---|
| 2026.01.05 | ₩74,661 | ₩76,244 | ₩74,661 | ₩75,800 | +1.53% | 2.9만 |
|---|
| 2026.01.02 | ₩75,771 | ₩75,784 | ₩74,247 | ₩74,466 | -1.72% | 2만 |
|---|
| 2025.12.31 | ₩75,356 | ₩75,383 | ₩74,788 | ₩74,788 | -0.75% | 2만 |
|---|
| 2025.12.30 | ₩75,209 | ₩75,822 | ₩75,209 | ₩75,474 | +0.35% | 3.1천 |
|---|
| 2025.12.29 | ₩75,958 | ₩75,958 | ₩75,330 | ₩75,733 | -0.30% | 4.4천 |
|---|
| 2025.12.26 | ₩76,105 | ₩76,292 | ₩76,062 | ₩76,185 | +0.11% | 6천 |
|---|
| 2025.12.24 | ₩76,292 | ₩76,292 | ₩75,864 | ₩76,096 | -0.26% | 3.4천 |
|---|
| 2025.12.23 | ₩75,664 | ₩75,981 | ₩75,223 | ₩75,981 | +0.42% | 6.7천 |
|---|
| 2025.12.22 | ₩74,996 | ₩75,827 | ₩74,996 | ₩75,765 | +1.03% | 7.8천 |
|---|
| 2025.12.19 | ₩74,087 | ₩75,009 | ₩74,087 | ₩74,941 | +1.15% | 2.8천 |
|---|
| 2025.12.18 | ₩73,499 | ₩74,180 | ₩73,410 | ₩73,557 | +0.08% | 8.7천 |
|---|
| 2025.12.17 | ₩73,436 | ₩73,591 | ₩71,988 | ₩72,046 | -1.89% | 1.9만 |
|---|
| 2025.12.16 | ₩73,405 | ₩73,592 | ₩72,873 | ₩73,489 | +0.11% | 2.4천 |
|---|
| 2025.12.15 | ₩74,194 | ₩74,194 | ₩73,194 | ₩73,194 | -1.35% | 4.4천 |
|---|
| 2025.12.12 | ₩75,692 | ₩75,744 | ₩74,026 | ₩74,216 | -1.95% | 7.1천 |
|---|
| 2025.12.11 | ₩75,650 | ₩75,904 | ₩75,156 | ₩75,822 | +0.23% | 8.7천 |
|---|
| 2025.12.10 | ₩75,717 | ₩76,431 | ₩75,652 | ₩76,353 | +0.84% | 4.2천 |
|---|
| 2025.12.09 | ₩74,528 | ₩76,239 | ₩74,528 | ₩76,042 | +2.03% | 4.1천 |
|---|
| 2025.12.08 | ₩76,880 | ₩76,880 | ₩75,356 | ₩75,592 | -1.68% | 5.4천 |
|---|
| 2025.12.05 | ₩75,824 | ₩76,319 | ₩75,477 | ₩75,618 | -0.27% | 6.5천 |
|---|
| 2025.12.04 | ₩74,830 | ₩75,570 | ₩74,783 | ₩75,570 | +0.99% | 4.9천 |
|---|
| 2025.12.03 | ₩74,047 | ₩75,046 | ₩74,040 | ₩75,001 | +1.29% | 4.8천 |
|---|
| 2025.12.02 | ₩74,962 | ₩75,116 | ₩74,401 | ₩74,410 | -0.74% | 4.6천 |
|---|
| 2025.12.01 | ₩74,180 | ₩74,207 | ₩73,259 | ₩73,890 | -0.39% | 7.2천 |
|---|
| 2025.11.28 | ₩73,712 | ₩74,259 | ₩73,712 | ₩74,175 | +0.63% | 7.1천 |
|---|
| 2025.11.26 | ₩72,550 | ₩73,966 | ₩72,550 | ₩73,711 | +1.60% | 9.6천 |
|---|
| 2025.11.25 | ₩71,280 | ₩72,547 | ₩70,799 | ₩72,547 | +1.78% | 4.1천 |
|---|
| 2025.11.24 | ₩70,237 | ₩72,281 | ₩70,237 | ₩72,281 | +2.91% | 8.1천 |
|---|
| 2025.11.21 | ₩69,516 | ₩71,099 | ₩68,513 | ₩70,193 | +0.97% | 7.2천 |
|---|
| 2025.11.20 | ₩74,180 | ₩74,180 | ₩69,582 | ₩69,628 | -6.14% | 1.6만 |
|---|
| 2025.11.19 | ₩71,641 | ₩71,978 | ₩71,085 | ₩71,939 | +0.42% | 5.8천 |
|---|
| 2025.11.18 | ₩71,868 | ₩72,296 | ₩70,959 | ₩71,646 | -0.31% | 1.2만 |
|---|
| 2025.11.17 | ₩74,220 | ₩74,488 | ₩72,269 | ₩72,869 | -1.82% | 1.3만 |
|---|
| 2025.11.14 | ₩72,857 | ₩75,157 | ₩72,389 | ₩74,227 | +1.88% | 1.1만 |
|---|
| 2025.11.13 | ₩75,249 | ₩75,858 | ₩73,806 | ₩74,128 | -1.49% | 9.6천 |
|---|
| 2025.11.12 | ₩77,154 | ₩77,154 | ₩76,531 | ₩76,847 | -0.40% | 4.4천 |
|---|
| 2025.11.11 | ₩76,954 | ₩76,954 | ₩76,205 | ₩76,396 | -0.72% | 1.8만 |
|---|
| 2025.11.10 | ₩75,691 | ₩77,310 | ₩75,691 | ₩77,310 | +2.14% | 3.4만 |
|---|
| 2025.11.07 | ₩74,073 | ₩75,017 | ₩72,804 | ₩75,017 | +1.27% | 1.6만 |
|---|
| 2025.11.06 | ₩77,448 | ₩77,448 | ₩75,009 | ₩75,139 | -2.98% | 1.5만 |
|---|
| 2025.11.05 | ₩76,586 | ₩78,337 | ₩76,586 | ₩77,776 | +1.55% | 1.4만 |
|---|
| 2025.11.04 | ₩78,230 | ₩78,230 | ₩76,697 | ₩76,697 | -1.96% | 1.2만 |
|---|
| 2025.11.03 | ₩79,339 | ₩79,339 | ₩78,469 | ₩78,985 | -0.45% | 1.2만 |
|---|
| 2025.10.31 | ₩78,857 | ₩79,085 | ₩78,076 | ₩78,618 | -0.30% | 2.8만 |
|---|
| 2025.10.30 | ₩78,096 | ₩78,711 | ₩77,415 | ₩77,512 | -0.75% | 2만 |
|---|
| 2025.10.29 | ₩78,845 | ₩79,061 | ₩78,444 | ₩78,802 | -0.05% | 1.3만 |
|---|
| 2025.10.28 | ₩79,420 | ₩79,420 | ₩78,338 | ₩78,754 | -0.84% | 2.1만 |
|---|
| 2025.10.27 | ₩78,310 | ₩78,444 | ₩77,949 | ₩78,417 | +0.14% | 1.9만 |
|---|
| 2025.10.24 | ₩77,335 | ₩77,415 | ₩76,720 | ₩76,865 | -0.61% | 9.4천 |
|---|
| 2025.10.23 | ₩73,445 | ₩75,632 | ₩73,445 | ₩75,499 | +2.80% | 2만 |
|---|
| 2025.10.22 | ₩75,517 | ₩75,517 | ₩73,418 | ₩74,287 | -1.63% | 4.6만 |
|---|
| 2025.10.21 | ₩75,891 | ₩75,891 | ₩75,016 | ₩75,327 | -0.74% | 2.5만 |
|---|
| 2025.10.20 | ₩74,848 | ₩75,731 | ₩74,848 | ₩75,351 | +0.67% | 2.8만 |
|---|
| 2025.10.17 | ₩73,525 | ₩74,394 | ₩73,493 | ₩74,184 | +0.90% | 1.2만 |
|---|
| 2025.10.16 | ₩74,608 | ₩75,275 | ₩73,672 | ₩73,976 | -0.85% | 2.2만 |
|---|
| 2025.10.15 | ₩74,354 | ₩75,207 | ₩73,779 | ₩74,439 | +0.12% | 7.8천 |
|---|
| 2025.10.14 | ₩73,131 | ₩74,448 | ₩72,578 | ₩73,694 | +0.77% | 1.9만 |
|---|
| 2025.10.13 | ₩74,167 | ₩74,373 | ₩73,659 | ₩74,367 | +0.27% | 4.7만 |
|---|
| 2025.10.10 | ₩76,292 | ₩76,332 | ₩72,737 | ₩72,743 | -4.65% | 3.2만 |
|---|