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 | ₩91,490 | ₩91,490 | ₩90,761 | ₩90,846 | -0.70% | 2.6천 |
| 2026.10.08 | ₩92,331 | ₩92,331 | ₩90,532 | ₩90,532 | -1.95% | 3.4천 |
| 2026.10.07 | ₩91,384 | ₩92,919 | ₩91,384 | ₩92,739 | +1.48% | 2.5천 |
| 2026.10.06 | ₩93,467 | ₩93,494 | ₩92,667 | ₩92,667 | -0.86% | 3.6천 |
| 2026.10.05 | ₩92,251 | ₩92,732 | ₩92,251 | ₩92,492 | +0.26% | 5.8천 |
| 2026.10.02 | ₩91,890 | ₩92,184 | ₩91,379 | ₩91,379 | -0.56% | 1.5만 |
| 2026.10.01 | ₩90,060 | ₩90,763 | ₩89,325 | ₩90,763 | +0.78% | 1.6천 |
| 2026.09.30 | ₩90,354 | ₩90,461 | ₩89,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,009 |
| -0.38% |
| 1.2만 |
| 2026.09.29 | ₩89,926 | ₩90,634 | ₩89,819 | ₩89,952 | +0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩89,165 | ₩90,180 | ₩89,165 | ₩89,635 | +0.53% | 1.1천 |
|---|
| 2026.09.25 | ₩91,650 | ₩91,650 | ₩91,436 | ₩91,436 | -0.23% | 400 |
|---|
| 2026.09.24 | ₩90,153 | ₩91,218 | ₩90,087 | ₩91,218 | +1.18% | 1.7천 |
|---|
| 2026.09.23 | ₩92,051 | ₩92,051 | ₩90,978 | ₩90,978 | -1.17% | 800 |
|---|
| 2026.09.22 | ₩92,585 | ₩92,595 | ₩92,051 | ₩92,595 | +0.01% | 5.1천 |
|---|
| 2026.09.21 | ₩90,180 | ₩91,671 | ₩90,180 | ₩91,671 | +1.65% | 2.8천 |
|---|
| 2026.09.18 | ₩87,909 | ₩88,790 | ₩87,909 | ₩88,790 | +1.00% | 6.3천 |
|---|
| 2026.09.17 | ₩87,387 | ₩87,635 | ₩87,347 | ₩87,633 | +0.28% | 4.1천 |
|---|
| 2026.09.16 | ₩86,252 | ₩86,359 | ₩85,176 | ₩85,409 | -0.98% | 2천 |
|---|
| 2026.09.15 | ₩86,599 | ₩86,599 | ₩85,724 | ₩85,724 | -1.01% | 8.2천 |
|---|
| 2026.09.14 | ₩85,196 | ₩86,753 | ₩85,196 | ₩86,559 | +1.60% | 2천 |
|---|
| 2026.09.11 | ₩87,802 | ₩87,975 | ₩87,675 | ₩87,675 | -0.14% | 800 |
|---|
| 2026.09.10 | ₩87,494 | ₩87,869 | ₩87,171 | ₩87,171 | -0.37% | 500 |
|---|
| 2026.09.09 | ₩89,539 | ₩89,539 | ₩88,857 | ₩88,895 | -0.72% | 1.2천 |
|---|
| 2026.09.08 | ₩89,165 | ₩89,552 | ₩88,943 | ₩88,943 | -0.25% | 1.1천 |
|---|
| 2026.09.04 | ₩88,069 | ₩89,218 | ₩88,069 | ₩89,218 | +1.30% | 1.7만 |
|---|
| 2026.09.03 | ₩86,880 | ₩87,962 | ₩86,880 | ₩87,798 | +1.06% | 3.3천 |
|---|
| 2026.09.02 | ₩85,129 | ₩86,502 | ₩85,129 | ₩86,502 | +1.61% | 1.5천 |
|---|
| 2026.09.01 | ₩85,837 | ₩85,837 | ₩85,423 | ₩85,483 | -0.41% | 1.9천 |
|---|
| 2026.08.31 | ₩86,653 | ₩86,993 | ₩86,439 | ₩86,993 | +0.39% | 3.8천 |
|---|
| 2026.08.28 | ₩87,508 | ₩88,015 | ₩86,910 | ₩86,910 | -0.68% | 1.6천 |
|---|
| 2026.08.27 | ₩87,494 | ₩87,639 | ₩86,926 | ₩87,639 | +0.16% | 2.2천 |
|---|
| 2026.08.26 | ₩86,011 | ₩86,225 | ₩86,011 | ₩86,078 | +0.08% | 3.7천 |
|---|
| 2026.08.25 | ₩85,984 | ₩86,339 | ₩85,837 | ₩86,339 | +0.41% | 2.9천 |
|---|
| 2026.08.24 | ₩85,610 | ₩85,610 | ₩84,394 | ₩84,708 | -1.05% | 7.1천 |
|---|
| 2026.08.21 | ₩86,319 | ₩86,408 | ₩86,319 | ₩86,408 | +0.10% | 400 |
|---|
| 2026.08.20 | ₩85,062 | ₩85,454 | ₩84,942 | ₩85,454 | +0.46% | 8천 |
|---|
| 2026.08.19 | ₩85,891 | ₩85,891 | ₩85,151 | ₩85,151 | -0.86% | 4천 |
|---|
| 2026.08.18 | ₩85,370 | ₩85,370 | ₩85,220 | ₩85,220 | -0.18% | 1.3천 |
|---|
| 2026.08.17 | ₩88,096 | ₩88,256 | ₩87,538 | ₩87,538 | -0.63% | 4.8천 |
|---|
| 2026.08.14 | ₩88,015 | ₩88,015 | ₩87,601 | ₩87,750 | -0.30% | 1천 |
|---|
| 2026.08.13 | ₩85,811 | ₩87,120 | ₩85,811 | ₩86,941 | +1.32% | 2.1천 |
|---|
| 2026.08.12 | ₩85,330 | ₩85,410 | ₩85,156 | ₩85,179 | -0.18% | 2.2천 |
|---|
| 2026.08.11 | ₩84,809 | ₩84,989 | ₩84,381 | ₩84,479 | -0.39% | 3.3천 |
|---|
| 2026.08.10 | ₩84,702 | ₩85,316 | ₩84,702 | ₩84,754 | +0.06% | 8.1천 |
|---|
| 2026.08.07 | ₩85,049 | ₩85,062 | ₩84,553 | ₩84,950 | -0.12% | 4.4천 |
|---|
| 2026.08.06 | ₩84,809 | ₩85,116 | ₩84,577 | ₩84,577 | -0.27% | 1.1만 |
|---|
| 2026.08.05 | ₩86,853 | ₩86,920 | ₩85,645 | ₩85,645 | -1.39% | 2.8천 |
|---|
| 2026.08.04 | ₩86,098 | ₩86,466 | ₩85,290 | ₩86,141 | +0.05% | 4.8천 |
|---|
| 2026.08.03 | ₩80,813 | ₩83,619 | ₩80,813 | ₩83,352 | +3.14% | 3.6천 |
|---|
| 2026.07.31 | ₩81,399 | ₩81,399 | ₩81,399 | ₩81,399 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩79,303 | ₩81,147 | ₩79,303 | ₩81,020 | +2.17% | 7.4천 |
|---|
| 2026.07.29 | ₩78,301 | ₩79,437 | ₩76,989 | ₩76,989 | -1.68% | 5.3천 |
|---|
| 2026.07.28 | ₩78,101 | ₩79,611 | ₩78,101 | ₩79,377 | +1.63% | 2.8천 |
|---|
| 2026.07.27 | ₩81,922 | ₩81,922 | ₩79,785 | ₩80,664 | -1.54% | 2.2천 |
|---|
| 2026.07.24 | ₩81,334 | ₩82,256 | ₩80,613 | ₩80,784 | -0.68% | 1.9만 |
|---|
| 2026.07.23 | ₩82,644 | ₩82,764 | ₩82,403 | ₩82,419 | -0.27% | 3천 |
|---|
| 2026.07.22 | ₩82,591 | ₩84,728 | ₩82,591 | ₩84,262 | +2.02% | 1.2천 |
|---|
| 2026.07.21 | ₩84,660 | ₩84,827 | ₩84,648 | ₩84,827 | +0.20% | 2.8천 |
|---|
| 2026.07.20 | ₩82,096 | ₩82,871 | ₩81,968 | ₩81,968 | -0.16% | 3.8천 |
|---|
| 2026.07.17 | ₩80,145 | ₩82,176 | ₩80,145 | ₩81,150 | +1.25% | 4.7천 |
|---|
| 2026.07.16 | ₩82,965 | ₩82,965 | ₩82,381 | ₩82,381 | -0.70% | 3.7천 |
|---|
| 2026.07.15 | ₩84,635 | ₩85,161 | ₩84,207 | ₩85,161 | +0.62% | 800 |
|---|
| 2026.07.14 | ₩85,517 | ₩85,864 | ₩85,423 | ₩85,864 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩84,742 | ₩85,517 | ₩84,488 | ₩84,695 | -0.06% | 2.8천 |
|---|
| 2026.07.10 | ₩87,628 | ₩87,628 | ₩86,399 | ₩86,838 | -0.90% | 2.2천 |
|---|
| 2026.07.09 | ₩85,544 | ₩86,586 | ₩85,544 | ₩86,409 | +1.01% | 1.5천 |
|---|
| 2026.07.08 | ₩82,617 | ₩84,635 | ₩82,617 | ₩84,635 | +2.44% | 1.4만 |
|---|
| 2026.07.07 | ₩84,969 | ₩85,183 | ₩84,381 | ₩84,487 | -0.57% | 3.5천 |
|---|
| 2026.07.06 | ₩86,551 | ₩86,551 | ₩86,551 | ₩86,551 | 0.00% | 900 |
|---|
| 2026.07.02 | ₩86,706 | ₩86,893 | ₩84,231 | ₩84,231 | -2.85% | 1.2천 |
|---|
| 2026.07.01 | ₩86,519 | ₩86,733 | ₩86,033 | ₩86,033 | -0.56% | 1.8천 |
|---|
| 2026.06.30 | ₩86,145 | ₩87,528 | ₩86,145 | ₩87,442 | +1.51% | 3.3천 |
|---|
| 2026.06.29 | ₩82,370 | ₩85,267 | ₩82,350 | ₩85,267 | +3.52% | 2.4천 |
|---|
| 2026.06.26 | ₩82,109 | ₩83,913 | ₩82,109 | ₩83,495 | +1.69% | 1.8천 |
|---|
| 2026.06.25 | ₩82,150 | ₩83,733 | ₩82,150 | ₩83,456 | +1.59% | 1.7천 |
|---|
| 2026.06.24 | ₩83,458 | ₩83,458 | ₩82,016 | ₩82,482 | -1.17% | 3.4천 |
|---|
| 2026.06.23 | ₩83,165 | ₩83,686 | ₩82,878 | ₩82,878 | -0.35% | 2.2천 |
|---|
| 2026.06.22 | ₩86,466 | ₩87,454 | ₩85,824 | ₩86,323 | -0.17% | 5.9천 |
|---|
| 2026.06.18 | ₩84,962 | ₩86,463 | ₩84,962 | ₩86,463 | +1.77% | 2.4천 |
|---|
| 2026.06.17 | ₩86,065 | ₩86,065 | ₩83,686 | ₩83,730 | -2.71% | 1.9천 |
|---|
| 2026.06.16 | ₩86,118 | ₩86,305 | ₩84,249 | ₩84,249 | -2.17% | 5천 |
|---|
| 2026.06.15 | ₩82,938 | ₩86,800 | ₩82,938 | ₩86,308 | +4.06% | 1.1만 |
|---|
| 2026.06.12 | ₩83,152 | ₩83,152 | ₩81,455 | ₩82,572 | -0.70% | 4.2천 |
|---|
| 2026.06.11 | ₩79,170 | ₩81,845 | ₩79,036 | ₩81,845 | +3.38% | 1.2만 |
|---|
| 2026.06.10 | ₩81,101 | ₩81,842 | ₩79,410 | ₩79,489 | -1.99% | 4.1천 |
|---|
| 2026.06.09 | ₩84,769 | ₩84,769 | ₩79,050 | ₩81,769 | -3.54% | 5.2천 |
|---|
| 2026.06.08 | ₩81,575 | ₩83,366 | ₩81,575 | ₩82,887 | +1.61% | 5.7천 |
|---|
| 2026.06.05 | ₩84,822 | ₩84,822 | ₩80,947 | ₩81,571 | -3.83% | 7.8천 |
|---|
| 2026.06.04 | ₩86,265 | ₩87,481 | ₩86,265 | ₩86,842 | +0.67% | 9.1천 |
|---|
| 2026.06.03 | ₩87,548 | ₩87,548 | ₩86,813 | ₩87,291 | -0.29% | 3천 |
|---|
| 2026.06.02 | ₩87,882 | ₩88,697 | ₩87,882 | ₩88,482 | +0.68% | 4.9천 |
|---|
| 2026.06.01 | ₩87,575 | ₩89,639 | ₩87,575 | ₩89,353 | +2.03% | 9.6천 |
|---|
| 2026.05.29 | ₩86,319 | ₩87,112 | ₩86,319 | ₩87,112 | +0.92% | 4.4천 |
|---|
| 2026.05.28 | ₩83,868 | ₩85,610 | ₩83,868 | ₩85,437 | +1.87% | 6.5천 |
|---|
| 2026.05.27 | ₩83,593 | ₩84,488 | ₩83,593 | ₩83,698 | +0.13% | 3.2천 |
|---|
| 2026.05.26 | ₩80,920 | ₩82,879 | ₩80,920 | ₩82,879 | +2.42% | 2.6천 |
|---|
| 2026.05.22 | ₩80,573 | ₩80,747 | ₩80,105 | ₩80,180 | -0.49% | 2.8천 |
|---|
| 2026.05.21 | ₩79,504 | ₩80,493 | ₩79,504 | ₩80,310 | +1.01% | 1.7천 |
|---|
| 2026.05.20 | ₩78,595 | ₩79,953 | ₩78,595 | ₩79,953 | +1.73% | 7.6천 |
|---|
| 2026.05.19 | ₩77,513 | ₩78,836 | ₩77,366 | ₩78,121 | +0.78% | 5.4천 |
|---|
| 2026.05.18 | ₩79,063 | ₩79,944 | ₩78,061 | ₩78,838 | -0.28% | 6.3천 |
|---|
| 2026.05.15 | ₩79,905 | ₩79,905 | ₩79,491 | ₩79,533 | -0.46% | 4천 |
|---|
| 2026.05.14 | ₩80,172 | ₩81,522 | ₩80,172 | ₩81,344 | +1.46% | 4.3천 |
|---|
| 2026.05.13 | ₩79,531 | ₩80,453 | ₩79,531 | ₩80,137 | +0.76% | 5.3만 |
|---|
| 2026.05.12 | ₩81,107 | ₩81,107 | ₩79,116 | ₩80,045 | -1.31% | 1.4만 |
|---|
| 2026.05.11 | ₩82,003 | ₩82,003 | ₩80,640 | ₩81,090 | -1.11% | 1만 |
|---|
| 2026.05.08 | ₩78,609 | ₩81,026 | ₩78,609 | ₩81,026 | +3.07% | 7.4천 |
|---|
| 2026.05.07 | ₩80,506 | ₩80,506 | ₩79,557 | ₩79,866 | -0.80% | 2.9천 |
|---|
| 2026.05.06 | ₩78,368 | ₩80,037 | ₩78,368 | ₩80,037 | +2.13% | 8.9천 |
|---|
| 2026.05.05 | ₩77,460 | ₩77,460 | ₩76,938 | ₩77,167 | -0.38% | 2.7천 |
|---|
| 2026.05.04 | ₩75,789 | ₩77,166 | ₩75,789 | ₩76,532 | +0.98% | 5천 |
|---|
| 2026.05.01 | ₩75,729 | ₩76,364 | ₩75,729 | ₩76,298 | +0.75% | 3.2천 |
|---|
| 2026.04.30 | ₩74,515 | ₩75,155 | ₩74,515 | ₩75,155 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩73,972 | ₩74,368 | ₩73,892 | ₩74,368 | +0.53% | 3천 |
|---|
| 2026.04.28 | ₩73,237 | ₩74,694 | ₩73,237 | ₩74,632 | +1.90% | 5.8천 |
|---|
| 2026.04.27 | ₩75,362 | ₩75,843 | ₩75,362 | ₩75,764 | +0.53% | 2.6천 |
|---|
| 2026.04.24 | ₩74,613 | ₩75,366 | ₩74,613 | ₩75,366 | +1.01% | 4.1천 |
|---|
| 2026.04.23 | ₩73,344 | ₩73,344 | ₩72,489 | ₩72,668 | -0.92% | 2.4천 |
|---|
| 2026.04.22 | ₩72,769 | ₩74,589 | ₩72,769 | ₩74,589 | +2.50% | 2.5천 |
|---|
| 2026.04.21 | ₩74,266 | ₩74,266 | ₩72,489 | ₩72,556 | -2.30% | 8.8천 |
|---|
| 2026.04.20 | ₩72,756 | ₩73,079 | ₩72,115 | ₩73,079 | +0.44% | 7.7천 |
|---|
| 2026.04.17 | ₩74,199 | ₩74,199 | ₩73,063 | ₩73,150 | -1.41% | 8.1천 |
|---|
| 2026.04.16 | ₩72,095 | ₩72,496 | ₩71,888 | ₩72,385 | +0.40% | 4.2천 |
|---|
| 2026.04.15 | ₩70,752 | ₩71,770 | ₩70,752 | ₩71,770 | +1.44% | 3만 |
|---|
| 2026.04.14 | ₩68,213 | ₩69,977 | ₩68,213 | ₩69,899 | +2.47% | 2.4만 |
|---|
| 2026.04.13 | ₩66,516 | ₩68,133 | ₩66,516 | ₩68,127 | +2.42% | 4.3천 |
|---|
| 2026.04.10 | ₩66,810 | ₩66,984 | ₩66,382 | ₩66,547 | -0.39% | 4.1천 |
|---|
| 2026.04.09 | ₩65,634 | ₩66,455 | ₩65,554 | ₩66,455 | +1.25% | 900 |
|---|
| 2026.04.08 | ₩67,851 | ₩67,851 | ₩66,276 | ₩66,425 | -2.10% | 4.4천 |
|---|
| 2026.04.07 | ₩64,645 | ₩64,911 | ₩63,964 | ₩64,911 | +0.41% | 2.3천 |
|---|
| 2026.04.06 | ₩64,993 | ₩65,019 | ₩64,739 | ₩65,014 | +0.03% | 2.5천 |
|---|
| 2026.04.02 | ₩63,416 | ₩64,461 | ₩63,416 | ₩64,461 | +1.65% | 2.6천 |
|---|
| 2026.04.01 | ₩64,138 | ₩64,659 | ₩64,138 | ₩64,211 | +0.11% | 2.1천 |
|---|
| 2026.03.31 | ₩60,917 | ₩63,647 | ₩60,917 | ₩63,647 | +4.48% | 2.3천 |
|---|
| 2026.03.30 | ₩61,432 | ₩61,666 | ₩60,410 | ₩60,917 | -0.84% | 3천 |
|---|
| 2026.03.27 | ₩62,240 | ₩62,240 | ₩61,318 | ₩61,418 | -1.32% | 6.5천 |
|---|
| 2026.03.26 | ₩64,432 | ₩64,432 | ₩62,935 | ₩62,956 | -2.29% | 3.6천 |
|---|
| 2026.03.25 | ₩65,607 | ₩65,607 | ₩64,699 | ₩65,216 | -0.60% | 9.1천 |
|---|
| 2026.03.24 | ₩64,538 | ₩64,879 | ₩64,071 | ₩64,285 | -0.39% | 2.8천 |
|---|
| 2026.03.23 | ₩64,659 | ₩66,282 | ₩64,659 | ₩65,680 | +1.58% | 2.4천 |
|---|
| 2026.03.20 | ₩65,340 | ₩65,340 | ₩64,231 | ₩64,580 | -1.16% | 2.9천 |
|---|
| 2026.03.19 | ₩64,926 | ₩66,062 | ₩64,779 | ₩65,816 | +1.37% | 2.3천 |
|---|
| 2026.03.18 | ₩66,770 | ₩66,770 | ₩66,035 | ₩66,074 | -1.04% | 1.7천 |
|---|
| 2026.03.17 | ₩65,888 | ₩67,097 | ₩65,888 | ₩66,900 | +1.54% | 1.9천 |
|---|
| 2026.03.16 | ₩66,369 | ₩66,663 | ₩66,340 | ₩66,340 | -0.04% | 2.8천 |
|---|
| 2026.03.13 | ₩65,955 | ₩65,955 | ₩65,311 | ₩65,311 | -0.98% | 1.2천 |
|---|
| 2026.03.12 | ₩66,209 | ₩66,523 | ₩65,901 | ₩65,933 | -0.42% | 4.4천 |
|---|
| 2026.03.11 | ₩68,053 | ₩68,253 | ₩67,024 | ₩67,553 | -0.73% | 9.6천 |
|---|
| 2026.03.10 | ₩67,211 | ₩68,146 | ₩67,144 | ₩67,473 | +0.39% | 9천 |
|---|
| 2026.03.09 | ₩66,436 | ₩68,075 | ₩66,182 | ₩68,075 | +2.47% | 3.9천 |
|---|
| 2026.03.06 | ₩67,304 | ₩67,939 | ₩66,810 | ₩67,038 | -0.40% | 5.6천 |
|---|
| 2026.03.05 | ₩68,253 | ₩68,520 | ₩67,612 | ₩68,317 | +0.09% | 6.2천 |
|---|
| 2026.03.04 | ₩66,810 | ₩67,785 | ₩66,690 | ₩67,625 | +1.22% | 2.8천 |
|---|
| 2026.03.03 | ₩64,672 | ₩65,944 | ₩63,937 | ₩65,944 | +1.97% | 7.6천 |
|---|
| 2026.03.02 | ₩65,220 | ₩66,730 | ₩64,164 | ₩66,683 | +2.24% | 3.5만 |
|---|
| 2026.02.27 | ₩66,783 | ₩66,783 | ₩66,022 | ₩66,360 | -0.63% | 3.9천 |
|---|
| 2026.02.26 | ₩67,291 | ₩67,471 | ₩66,543 | ₩67,236 | -0.08% | 3천 |
|---|
| 2026.02.25 | ₩67,291 | ₩67,946 | ₩67,264 | ₩67,819 | +0.78% | 1.1만 |
|---|
| 2026.02.24 | ₩65,823 | ₩66,716 | ₩65,823 | ₩66,708 | +1.35% | 6.9천 |
|---|
| 2026.02.23 | ₩66,770 | ₩66,770 | ₩65,019 | ₩65,233 | -2.30% | 3.2만 |
|---|
| 2026.02.20 | ₩66,676 | ₩67,959 | ₩66,676 | ₩67,487 | +1.22% | 5.4천 |
|---|
| 2026.02.19 | ₩66,663 | ₩67,144 | ₩66,556 | ₩67,092 | +0.64% | 3.2천 |
|---|
| 2026.02.18 | ₩66,169 | ₩67,365 | ₩66,169 | ₩67,002 | +1.26% | 4.7천 |
|---|
| 2026.02.17 | ₩65,688 | ₩66,436 | ₩64,966 | ₩66,031 | +0.52% | 9.5천 |
|---|
| 2026.02.13 | ₩65,941 | ₩66,797 | ₩65,941 | ₩66,350 | +0.62% | 4.6천 |
|---|
| 2026.02.12 | ₩67,665 | ₩68,280 | ₩65,614 | ₩65,940 | -2.55% | 1.6만 |
|---|
| 2026.02.11 | ₩69,028 | ₩69,810 | ₩67,638 | ₩68,266 | -1.10% | 5.2천 |
|---|
| 2026.02.10 | ₩68,614 | ₩69,883 | ₩68,614 | ₩69,263 | +0.95% | 6.6천 |
|---|
| 2026.02.09 | ₩67,532 | ₩69,376 | ₩67,024 | ₩69,087 | +2.30% | 1.8만 |
|---|
| 2026.02.06 | ₩65,233 | ₩67,478 | ₩65,233 | ₩67,478 | +3.44% | 1.4만 |
|---|
| 2026.02.05 | ₩65,768 | ₩66,556 | ₩64,899 | ₩65,134 | -0.96% | 1.4만 |
|---|
| 2026.02.04 | ₩72,810 | ₩72,810 | ₩65,995 | ₩66,790 | -8.27% | 2.8만 |
|---|
| 2026.02.03 | ₩73,331 | ₩73,331 | ₩69,055 | ₩69,914 | -4.66% | 1.2만 |
|---|
| 2026.02.02 | ₩71,901 | ₩73,184 | ₩71,901 | ₩72,516 | +0.85% | 6.9천 |
|---|
| 2026.01.30 | ₩73,104 | ₩74,266 | ₩72,128 | ₩72,302 | -1.10% | 1.2만 |
|---|
| 2026.01.29 | ₩74,413 | ₩74,525 | ₩73,073 | ₩74,525 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩75,523 | ₩75,869 | ₩75,121 | ₩75,295 | -0.30% | 1.1만 |
|---|
| 2026.01.27 | ₩74,827 | ₩75,308 | ₩74,827 | ₩75,120 | +0.39% | 1.5만 |
|---|
| 2026.01.26 | ₩75,362 | ₩75,362 | ₩74,707 | ₩74,763 | -0.79% | 1.5만 |
|---|
| 2026.01.23 | ₩74,827 | ₩75,078 | ₩74,633 | ₩74,739 | -0.12% | 1.2만 |
|---|
| 2026.01.22 | ₩74,480 | ₩74,480 | ₩73,878 | ₩74,246 | -0.31% | 7.3천 |
|---|
| 2026.01.21 | ₩72,876 | ₩73,718 | ₩72,502 | ₩73,185 | +0.42% | 1.2만 |
|---|
| 2026.01.20 | ₩72,556 | ₩73,625 | ₩72,262 | ₩72,298 | -0.36% | 2만 |
|---|
| 2026.01.16 | ₩75,188 | ₩75,188 | ₩74,039 | ₩74,147 | -1.38% | 1.3만 |
|---|
| 2026.01.15 | ₩76,083 | ₩76,083 | ₩74,380 | ₩74,380 | -2.24% | 1.9만 |
|---|
| 2026.01.14 | ₩75,950 | ₩75,950 | ₩74,092 | ₩74,605 | -1.77% | 1.8만 |
|---|
| 2026.01.13 | ₩76,685 | ₩76,685 | ₩75,248 | ₩75,502 | -1.54% | 2만 |
|---|
| 2026.01.12 | ₩75,495 | ₩76,177 | ₩74,867 | ₩75,924 | +0.57% | 3.6만 |
|---|
| 2026.01.09 | ₩75,642 | ₩75,776 | ₩75,241 | ₩75,501 | -0.19% | 1.6만 |
|---|
| 2026.01.08 | ₩76,030 | ₩76,030 | ₩75,241 | ₩75,447 | -0.77% | 5.2천 |
|---|
| 2026.01.07 | ₩75,947 | ₩76,337 | ₩75,896 | ₩76,086 | +0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩75,990 | ₩76,216 | ₩75,616 | ₩76,216 | +0.30% | 8천 |
|---|
| 2026.01.05 | ₩74,640 | ₩76,222 | ₩74,640 | ₩75,779 | +1.53% | 2.9만 |
|---|
| 2026.01.02 | ₩75,749 | ₩75,763 | ₩74,226 | ₩74,445 | -1.72% | 2만 |
|---|
| 2025.12.31 | ₩75,335 | ₩75,362 | ₩74,767 | ₩74,767 | -0.75% | 2만 |
|---|
| 2025.12.30 | ₩75,188 | ₩75,800 | ₩75,188 | ₩75,453 | +0.35% | 3.1천 |
|---|
| 2025.12.29 | ₩75,936 | ₩75,936 | ₩75,308 | ₩75,712 | -0.30% | 4.4천 |
|---|
| 2025.12.26 | ₩76,083 | ₩76,270 | ₩76,040 | ₩76,163 | +0.11% | 6천 |
|---|
| 2025.12.24 | ₩76,270 | ₩76,270 | ₩75,843 | ₩76,074 | -0.26% | 3.4천 |
|---|
| 2025.12.23 | ₩75,642 | ₩75,959 | ₩75,201 | ₩75,959 | +0.42% | 6.7천 |
|---|
| 2025.12.22 | ₩74,974 | ₩75,805 | ₩74,974 | ₩75,744 | +1.03% | 7.8천 |
|---|
| 2025.12.19 | ₩74,066 | ₩74,988 | ₩74,066 | ₩74,919 | +1.15% | 2.8천 |
|---|
| 2025.12.18 | ₩73,478 | ₩74,159 | ₩73,389 | ₩73,536 | +0.08% | 8.7천 |
|---|
| 2025.12.17 | ₩73,415 | ₩73,570 | ₩71,968 | ₩72,025 | -1.89% | 1.9만 |
|---|
| 2025.12.16 | ₩73,384 | ₩73,571 | ₩72,852 | ₩73,468 | +0.11% | 2.4천 |
|---|
| 2025.12.15 | ₩74,172 | ₩74,172 | ₩73,173 | ₩73,173 | -1.35% | 4.4천 |
|---|
| 2025.12.12 | ₩75,670 | ₩75,722 | ₩74,005 | ₩74,195 | -1.95% | 7.1천 |
|---|
| 2025.12.11 | ₩75,629 | ₩75,883 | ₩75,135 | ₩75,800 | +0.23% | 8.7천 |
|---|
| 2025.12.10 | ₩75,696 | ₩76,409 | ₩75,630 | ₩76,332 | +0.84% | 4.2천 |
|---|
| 2025.12.09 | ₩74,507 | ₩76,217 | ₩74,507 | ₩76,020 | +2.03% | 4.1천 |
|---|
| 2025.12.08 | ₩76,858 | ₩76,858 | ₩75,335 | ₩75,570 | -1.68% | 5.4천 |
|---|
| 2025.12.05 | ₩75,803 | ₩76,297 | ₩75,455 | ₩75,597 | -0.27% | 6.5천 |
|---|
| 2025.12.04 | ₩74,808 | ₩75,549 | ₩74,762 | ₩75,549 | +0.99% | 4.9천 |
|---|
| 2025.12.03 | ₩74,025 | ₩75,025 | ₩74,019 | ₩74,980 | +1.29% | 4.8천 |
|---|
| 2025.12.02 | ₩74,941 | ₩75,094 | ₩74,380 | ₩74,389 | -0.74% | 4.6천 |
|---|
| 2025.12.01 | ₩74,159 | ₩74,186 | ₩73,238 | ₩73,869 | -0.39% | 7.2천 |
|---|
| 2025.11.28 | ₩73,691 | ₩74,238 | ₩73,691 | ₩74,154 | +0.63% | 7.1천 |
|---|
| 2025.11.26 | ₩72,529 | ₩73,945 | ₩72,529 | ₩73,690 | +1.60% | 9.6천 |
|---|
| 2025.11.25 | ₩71,260 | ₩72,526 | ₩70,779 | ₩72,526 | +1.78% | 4.1천 |
|---|
| 2025.11.24 | ₩70,217 | ₩72,260 | ₩70,217 | ₩72,260 | +2.91% | 8.1천 |
|---|
| 2025.11.21 | ₩69,496 | ₩71,079 | ₩68,494 | ₩70,173 | +0.97% | 7.2천 |
|---|
| 2025.11.20 | ₩74,159 | ₩74,159 | ₩69,563 | ₩69,608 | -6.14% | 1.6만 |
|---|
| 2025.11.19 | ₩71,620 | ₩71,957 | ₩71,064 | ₩71,918 | +0.42% | 5.8천 |
|---|
| 2025.11.18 | ₩71,847 | ₩72,275 | ₩70,939 | ₩71,626 | -0.31% | 1.2만 |
|---|
| 2025.11.17 | ₩74,199 | ₩74,466 | ₩72,248 | ₩72,848 | -1.82% | 1.3만 |
|---|
| 2025.11.14 | ₩72,836 | ₩75,136 | ₩72,369 | ₩74,206 | +1.88% | 1.1만 |
|---|
| 2025.11.13 | ₩75,228 | ₩75,836 | ₩73,785 | ₩74,107 | -1.49% | 9.6천 |
|---|
| 2025.11.12 | ₩77,132 | ₩77,132 | ₩76,509 | ₩76,825 | -0.40% | 4.4천 |
|---|
| 2025.11.11 | ₩76,932 | ₩76,932 | ₩76,183 | ₩76,375 | -0.72% | 1.8만 |
|---|
| 2025.11.10 | ₩75,669 | ₩77,288 | ₩75,669 | ₩77,288 | +2.14% | 3.4만 |
|---|
| 2025.11.07 | ₩74,052 | ₩74,996 | ₩72,783 | ₩74,996 | +1.27% | 1.6만 |
|---|
| 2025.11.06 | ₩77,426 | ₩77,426 | ₩74,988 | ₩75,117 | -2.98% | 1.5만 |
|---|
| 2025.11.05 | ₩76,564 | ₩78,315 | ₩76,564 | ₩77,753 | +1.55% | 1.4만 |
|---|
| 2025.11.04 | ₩78,208 | ₩78,208 | ₩76,675 | ₩76,675 | -1.96% | 1.2만 |
|---|
| 2025.11.03 | ₩79,317 | ₩79,317 | ₩78,447 | ₩78,963 | -0.45% | 1.2만 |
|---|
| 2025.10.31 | ₩78,834 | ₩79,063 | ₩78,054 | ₩78,595 | -0.30% | 2.8만 |
|---|
| 2025.10.30 | ₩78,074 | ₩78,689 | ₩77,393 | ₩77,490 | -0.75% | 2만 |
|---|
| 2025.10.29 | ₩78,822 | ₩79,039 | ₩78,422 | ₩78,780 | -0.05% | 1.3만 |
|---|
| 2025.10.28 | ₩79,397 | ₩79,397 | ₩78,316 | ₩78,732 | -0.84% | 2.1만 |
|---|
| 2025.10.27 | ₩78,288 | ₩78,422 | ₩77,927 | ₩78,395 | +0.14% | 1.9만 |
|---|
| 2025.10.24 | ₩77,313 | ₩77,393 | ₩76,698 | ₩76,844 | -0.61% | 9.4천 |
|---|
| 2025.10.23 | ₩73,424 | ₩75,610 | ₩73,424 | ₩75,478 | +2.80% | 2만 |
|---|
| 2025.10.22 | ₩75,495 | ₩75,495 | ₩73,397 | ₩74,266 | -1.63% | 4.6만 |
|---|
| 2025.10.21 | ₩75,869 | ₩75,869 | ₩74,994 | ₩75,306 | -0.74% | 2.5만 |
|---|
| 2025.10.20 | ₩74,827 | ₩75,709 | ₩74,827 | ₩75,330 | +0.67% | 2.8만 |
|---|
| 2025.10.17 | ₩73,504 | ₩74,373 | ₩73,472 | ₩74,163 | +0.90% | 1.2만 |
|---|
| 2025.10.16 | ₩74,587 | ₩75,253 | ₩73,651 | ₩73,955 | -0.85% | 2.2만 |
|---|
| 2025.10.15 | ₩74,333 | ₩75,185 | ₩73,758 | ₩74,418 | +0.12% | 7.8천 |
|---|
| 2025.10.14 | ₩73,110 | ₩74,426 | ₩72,557 | ₩73,673 | +0.77% | 1.9만 |
|---|
| 2025.10.13 | ₩74,146 | ₩74,352 | ₩73,638 | ₩74,346 | +0.27% | 4.7만 |
|---|
| 2025.10.10 | ₩76,270 | ₩76,310 | ₩72,716 | ₩72,723 | -4.65% | 3.2만 |
|---|