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 | ₩91,646 | ₩91,646 | ₩90,916 | ₩91,001 | -0.70% | 2.6천 |
| 2026.10.08 | ₩92,489 | ₩92,489 | ₩90,686 | ₩90,686 | -1.95% | 3.4천 |
| 2026.10.07 | ₩91,540 | ₩93,078 | ₩91,540 | ₩92,897 | +1.48% | 2.5천 |
| 2026.10.06 | ₩93,627 | ₩93,653 | ₩92,825 | ₩92,825 | -0.86% | 3.6천 |
| 2026.10.05 | ₩92,409 | ₩92,891 | ₩92,409 | ₩92,650 | +0.26% | 5.8천 |
| 2026.10.02 | ₩92,047 | ₩92,342 | ₩91,535 | ₩91,535 | -0.56% | 1.5만 |
| 2026.10.01 | ₩90,214 | ₩90,918 | ₩89,477 | ₩90,918 | +0.78% | 1.6천 |
| 2026.09.30 | ₩90,508 | ₩90,615 | ₩90,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,163 |
| -0.38% |
| 1.2만 |
| 2026.09.29 | ₩90,080 | ₩90,789 | ₩89,973 | ₩90,105 | +0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩89,317 | ₩90,334 | ₩89,317 | ₩89,788 | +0.53% | 1.1천 |
|---|
| 2026.09.25 | ₩91,806 | ₩91,806 | ₩91,592 | ₩91,592 | -0.23% | 400 |
|---|
| 2026.09.24 | ₩90,307 | ₩91,374 | ₩90,240 | ₩91,374 | +1.18% | 1.7천 |
|---|
| 2026.09.23 | ₩92,208 | ₩92,208 | ₩91,133 | ₩91,133 | -1.17% | 800 |
|---|
| 2026.09.22 | ₩92,743 | ₩92,753 | ₩92,208 | ₩92,753 | +0.01% | 5.1천 |
|---|
| 2026.09.21 | ₩90,334 | ₩91,828 | ₩90,334 | ₩91,828 | +1.65% | 2.8천 |
|---|
| 2026.09.18 | ₩88,059 | ₩88,942 | ₩88,059 | ₩88,942 | +1.00% | 6.3천 |
|---|
| 2026.09.17 | ₩87,537 | ₩87,784 | ₩87,496 | ₩87,783 | +0.28% | 4.1천 |
|---|
| 2026.09.16 | ₩86,399 | ₩86,506 | ₩85,321 | ₩85,554 | -0.98% | 2천 |
|---|
| 2026.09.15 | ₩86,747 | ₩86,747 | ₩85,870 | ₩85,870 | -1.01% | 8.2천 |
|---|
| 2026.09.14 | ₩85,341 | ₩86,901 | ₩85,341 | ₩86,707 | +1.60% | 2천 |
|---|
| 2026.09.11 | ₩87,952 | ₩88,126 | ₩87,824 | ₩87,824 | -0.14% | 800 |
|---|
| 2026.09.10 | ₩87,644 | ₩88,018 | ₩87,320 | ₩87,320 | -0.37% | 500 |
|---|
| 2026.09.09 | ₩89,692 | ₩89,692 | ₩89,009 | ₩89,046 | -0.72% | 1.2천 |
|---|
| 2026.09.08 | ₩89,317 | ₩89,705 | ₩89,095 | ₩89,095 | -0.25% | 1.1천 |
|---|
| 2026.09.04 | ₩88,219 | ₩89,370 | ₩88,219 | ₩89,370 | +1.30% | 1.7만 |
|---|
| 2026.09.03 | ₩87,028 | ₩88,112 | ₩87,028 | ₩87,948 | +1.06% | 3.3천 |
|---|
| 2026.09.02 | ₩85,275 | ₩86,649 | ₩85,275 | ₩86,649 | +1.61% | 1.5천 |
|---|
| 2026.09.01 | ₩85,984 | ₩85,984 | ₩85,569 | ₩85,629 | -0.41% | 1.9천 |
|---|
| 2026.08.31 | ₩86,800 | ₩87,142 | ₩86,586 | ₩87,142 | +0.39% | 3.8천 |
|---|
| 2026.08.28 | ₩87,657 | ₩88,166 | ₩87,059 | ₩87,059 | -0.68% | 1.6천 |
|---|
| 2026.08.27 | ₩87,644 | ₩87,788 | ₩87,075 | ₩87,788 | +0.16% | 2.2천 |
|---|
| 2026.08.26 | ₩86,158 | ₩86,372 | ₩86,158 | ₩86,225 | +0.08% | 3.7천 |
|---|
| 2026.08.25 | ₩86,131 | ₩86,486 | ₩85,984 | ₩86,486 | +0.41% | 2.9천 |
|---|
| 2026.08.24 | ₩85,756 | ₩85,756 | ₩84,538 | ₩84,853 | -1.05% | 7.1천 |
|---|
| 2026.08.21 | ₩86,466 | ₩86,555 | ₩86,466 | ₩86,555 | +0.10% | 400 |
|---|
| 2026.08.20 | ₩85,208 | ₩85,600 | ₩85,087 | ₩85,600 | +0.46% | 8천 |
|---|
| 2026.08.19 | ₩86,037 | ₩86,037 | ₩85,296 | ₩85,296 | -0.86% | 4천 |
|---|
| 2026.08.18 | ₩85,515 | ₩85,515 | ₩85,366 | ₩85,366 | -0.18% | 1.3천 |
|---|
| 2026.08.17 | ₩88,246 | ₩88,407 | ₩87,688 | ₩87,688 | -0.63% | 4.8천 |
|---|
| 2026.08.14 | ₩88,166 | ₩88,166 | ₩87,751 | ₩87,899 | -0.30% | 1천 |
|---|
| 2026.08.13 | ₩85,957 | ₩87,269 | ₩85,957 | ₩87,090 | +1.32% | 2.1천 |
|---|
| 2026.08.12 | ₩85,475 | ₩85,556 | ₩85,301 | ₩85,324 | -0.18% | 2.2천 |
|---|
| 2026.08.11 | ₩84,953 | ₩85,134 | ₩84,525 | ₩84,623 | -0.39% | 3.3천 |
|---|
| 2026.08.10 | ₩84,846 | ₩85,462 | ₩84,846 | ₩84,898 | +0.06% | 8.1천 |
|---|
| 2026.08.07 | ₩85,194 | ₩85,208 | ₩84,698 | ₩85,095 | -0.12% | 4.4천 |
|---|
| 2026.08.06 | ₩84,953 | ₩85,261 | ₩84,722 | ₩84,722 | -0.27% | 1.1만 |
|---|
| 2026.08.05 | ₩87,001 | ₩87,068 | ₩85,791 | ₩85,791 | -1.39% | 2.8천 |
|---|
| 2026.08.04 | ₩86,245 | ₩86,613 | ₩85,435 | ₩86,288 | +0.05% | 4.8천 |
|---|
| 2026.08.03 | ₩80,951 | ₩83,762 | ₩80,951 | ₩83,494 | +3.14% | 3.6천 |
|---|
| 2026.07.31 | ₩81,538 | ₩81,538 | ₩81,538 | ₩81,538 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩79,439 | ₩81,286 | ₩79,439 | ₩81,159 | +2.17% | 7.4천 |
|---|
| 2026.07.29 | ₩78,435 | ₩79,573 | ₩77,121 | ₩77,121 | -1.68% | 5.3천 |
|---|
| 2026.07.28 | ₩78,234 | ₩79,747 | ₩78,234 | ₩79,512 | +1.63% | 2.8천 |
|---|
| 2026.07.27 | ₩82,062 | ₩82,062 | ₩79,921 | ₩80,801 | -1.54% | 2.2천 |
|---|
| 2026.07.24 | ₩81,473 | ₩82,397 | ₩80,751 | ₩80,922 | -0.68% | 1.9만 |
|---|
| 2026.07.23 | ₩82,785 | ₩82,905 | ₩82,544 | ₩82,560 | -0.27% | 3천 |
|---|
| 2026.07.22 | ₩82,731 | ₩84,873 | ₩82,731 | ₩84,406 | +2.02% | 1.2천 |
|---|
| 2026.07.21 | ₩84,805 | ₩84,972 | ₩84,793 | ₩84,972 | +0.20% | 2.8천 |
|---|
| 2026.07.20 | ₩82,236 | ₩83,013 | ₩82,108 | ₩82,108 | -0.16% | 3.8천 |
|---|
| 2026.07.17 | ₩80,282 | ₩82,317 | ₩80,282 | ₩81,289 | +1.25% | 4.7천 |
|---|
| 2026.07.16 | ₩83,106 | ₩83,106 | ₩82,521 | ₩82,521 | -0.70% | 3.7천 |
|---|
| 2026.07.15 | ₩84,779 | ₩85,307 | ₩84,351 | ₩85,307 | +0.62% | 800 |
|---|
| 2026.07.14 | ₩85,663 | ₩86,011 | ₩85,569 | ₩86,011 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩84,886 | ₩85,663 | ₩84,632 | ₩84,840 | -0.06% | 2.8천 |
|---|
| 2026.07.10 | ₩87,778 | ₩87,778 | ₩86,546 | ₩86,986 | -0.90% | 2.2천 |
|---|
| 2026.07.09 | ₩85,689 | ₩86,734 | ₩85,689 | ₩86,557 | +1.01% | 1.5천 |
|---|
| 2026.07.08 | ₩82,758 | ₩84,779 | ₩82,758 | ₩84,779 | +2.44% | 1.4만 |
|---|
| 2026.07.07 | ₩85,114 | ₩85,328 | ₩84,525 | ₩84,631 | -0.57% | 3.5천 |
|---|
| 2026.07.06 | ₩86,699 | ₩86,699 | ₩86,699 | ₩86,699 | 0.00% | 900 |
|---|
| 2026.07.02 | ₩86,854 | ₩87,041 | ₩84,375 | ₩84,375 | -2.85% | 1.2천 |
|---|
| 2026.07.01 | ₩86,667 | ₩86,881 | ₩86,179 | ₩86,179 | -0.56% | 1.8천 |
|---|
| 2026.06.30 | ₩86,292 | ₩87,677 | ₩86,292 | ₩87,591 | +1.51% | 3.3천 |
|---|
| 2026.06.29 | ₩82,511 | ₩85,412 | ₩82,491 | ₩85,412 | +3.52% | 2.4천 |
|---|
| 2026.06.26 | ₩82,250 | ₩84,057 | ₩82,250 | ₩83,638 | +1.69% | 1.8천 |
|---|
| 2026.06.25 | ₩82,290 | ₩83,876 | ₩82,290 | ₩83,599 | +1.59% | 1.7천 |
|---|
| 2026.06.24 | ₩83,600 | ₩83,600 | ₩82,156 | ₩82,623 | -1.17% | 3.4천 |
|---|
| 2026.06.23 | ₩83,307 | ₩83,829 | ₩83,019 | ₩83,019 | -0.35% | 2.2천 |
|---|
| 2026.06.22 | ₩86,613 | ₩87,604 | ₩85,971 | ₩86,470 | -0.17% | 5.9천 |
|---|
| 2026.06.18 | ₩85,107 | ₩86,610 | ₩85,107 | ₩86,610 | +1.77% | 2.4천 |
|---|
| 2026.06.17 | ₩86,212 | ₩86,212 | ₩83,829 | ₩83,873 | -2.71% | 1.9천 |
|---|
| 2026.06.16 | ₩86,265 | ₩86,452 | ₩84,393 | ₩84,393 | -2.17% | 5천 |
|---|
| 2026.06.15 | ₩83,079 | ₩86,948 | ₩83,079 | ₩86,455 | +4.06% | 1.1만 |
|---|
| 2026.06.12 | ₩83,294 | ₩83,294 | ₩81,594 | ₩82,713 | -0.70% | 4.2천 |
|---|
| 2026.06.11 | ₩79,305 | ₩81,985 | ₩79,171 | ₩81,985 | +3.38% | 1.2만 |
|---|
| 2026.06.10 | ₩81,239 | ₩81,982 | ₩79,546 | ₩79,625 | -1.99% | 4.1천 |
|---|
| 2026.06.09 | ₩84,913 | ₩84,913 | ₩79,184 | ₩81,908 | -3.54% | 5.2천 |
|---|
| 2026.06.08 | ₩81,714 | ₩83,508 | ₩81,714 | ₩83,029 | +1.61% | 5.7천 |
|---|
| 2026.06.05 | ₩84,967 | ₩84,967 | ₩81,085 | ₩81,710 | -3.83% | 7.8천 |
|---|
| 2026.06.04 | ₩86,412 | ₩87,630 | ₩86,412 | ₩86,990 | +0.67% | 9.1천 |
|---|
| 2026.06.03 | ₩87,697 | ₩87,697 | ₩86,961 | ₩87,440 | -0.29% | 3천 |
|---|
| 2026.06.02 | ₩88,032 | ₩88,848 | ₩88,032 | ₩88,633 | +0.68% | 4.9천 |
|---|
| 2026.06.01 | ₩87,724 | ₩89,792 | ₩87,724 | ₩89,505 | +2.03% | 9.6천 |
|---|
| 2026.05.29 | ₩86,466 | ₩87,261 | ₩86,466 | ₩87,261 | +0.92% | 4.4천 |
|---|
| 2026.05.28 | ₩84,011 | ₩85,756 | ₩84,011 | ₩85,582 | +1.87% | 6.5천 |
|---|
| 2026.05.27 | ₩83,735 | ₩84,632 | ₩83,735 | ₩83,841 | +0.13% | 3.2천 |
|---|
| 2026.05.26 | ₩81,058 | ₩83,021 | ₩81,058 | ₩83,021 | +2.42% | 2.6천 |
|---|
| 2026.05.22 | ₩80,710 | ₩80,884 | ₩80,242 | ₩80,317 | -0.49% | 2.8천 |
|---|
| 2026.05.21 | ₩79,640 | ₩80,630 | ₩79,640 | ₩80,447 | +1.01% | 1.7천 |
|---|
| 2026.05.20 | ₩78,729 | ₩80,089 | ₩78,729 | ₩80,089 | +1.73% | 7.6천 |
|---|
| 2026.05.19 | ₩77,645 | ₩78,970 | ₩77,498 | ₩78,254 | +0.78% | 5.4천 |
|---|
| 2026.05.18 | ₩79,198 | ₩80,080 | ₩78,194 | ₩78,973 | -0.28% | 6.3천 |
|---|
| 2026.05.15 | ₩80,041 | ₩80,041 | ₩79,626 | ₩79,669 | -0.46% | 4천 |
|---|
| 2026.05.14 | ₩80,309 | ₩81,661 | ₩80,309 | ₩81,483 | +1.46% | 4.3천 |
|---|
| 2026.05.13 | ₩79,666 | ₩80,590 | ₩79,666 | ₩80,274 | +0.76% | 5.3만 |
|---|
| 2026.05.12 | ₩81,246 | ₩81,246 | ₩79,251 | ₩80,182 | -1.31% | 1.4만 |
|---|
| 2026.05.11 | ₩82,143 | ₩82,143 | ₩80,777 | ₩81,228 | -1.11% | 1만 |
|---|
| 2026.05.08 | ₩78,743 | ₩81,164 | ₩78,743 | ₩81,164 | +3.07% | 7.4천 |
|---|
| 2026.05.07 | ₩80,643 | ₩80,643 | ₩79,693 | ₩80,002 | -0.80% | 2.9천 |
|---|
| 2026.05.06 | ₩78,502 | ₩80,174 | ₩78,502 | ₩80,174 | +2.13% | 8.9천 |
|---|
| 2026.05.05 | ₩77,592 | ₩77,592 | ₩77,070 | ₩77,299 | -0.38% | 2.7천 |
|---|
| 2026.05.04 | ₩75,919 | ₩77,297 | ₩75,919 | ₩76,663 | +0.98% | 5천 |
|---|
| 2026.05.01 | ₩75,858 | ₩76,494 | ₩75,858 | ₩76,429 | +0.75% | 3.2천 |
|---|
| 2026.04.30 | ₩74,642 | ₩75,283 | ₩74,642 | ₩75,283 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩74,098 | ₩74,494 | ₩74,018 | ₩74,494 | +0.53% | 3천 |
|---|
| 2026.04.28 | ₩73,362 | ₩74,821 | ₩73,362 | ₩74,759 | +1.90% | 5.8천 |
|---|
| 2026.04.27 | ₩75,490 | ₩75,972 | ₩75,490 | ₩75,893 | +0.53% | 2.6천 |
|---|
| 2026.04.24 | ₩74,741 | ₩75,494 | ₩74,741 | ₩75,494 | +1.01% | 4.1천 |
|---|
| 2026.04.23 | ₩73,469 | ₩73,469 | ₩72,613 | ₩72,792 | -0.92% | 2.4천 |
|---|
| 2026.04.22 | ₩72,894 | ₩74,717 | ₩72,894 | ₩74,717 | +2.50% | 2.5천 |
|---|
| 2026.04.21 | ₩74,393 | ₩74,393 | ₩72,613 | ₩72,679 | -2.30% | 8.8천 |
|---|
| 2026.04.20 | ₩72,880 | ₩73,204 | ₩72,238 | ₩73,204 | +0.44% | 7.7천 |
|---|
| 2026.04.17 | ₩74,326 | ₩74,326 | ₩73,188 | ₩73,275 | -1.41% | 8.1천 |
|---|
| 2026.04.16 | ₩72,218 | ₩72,619 | ₩72,010 | ₩72,508 | +0.40% | 4.2천 |
|---|
| 2026.04.15 | ₩70,873 | ₩71,892 | ₩70,873 | ₩71,892 | +1.44% | 3만 |
|---|
| 2026.04.14 | ₩68,329 | ₩70,096 | ₩68,329 | ₩70,019 | +2.47% | 2.4만 |
|---|
| 2026.04.13 | ₩66,630 | ₩68,249 | ₩66,630 | ₩68,244 | +2.42% | 4.3천 |
|---|
| 2026.04.10 | ₩66,924 | ₩67,098 | ₩66,496 | ₩66,660 | -0.39% | 4.1천 |
|---|
| 2026.04.09 | ₩65,746 | ₩66,568 | ₩65,666 | ₩66,568 | +1.25% | 900 |
|---|
| 2026.04.08 | ₩67,967 | ₩67,967 | ₩66,389 | ₩66,539 | -2.10% | 4.4천 |
|---|
| 2026.04.07 | ₩64,756 | ₩65,022 | ₩64,073 | ₩65,022 | +0.41% | 2.3천 |
|---|
| 2026.04.06 | ₩65,104 | ₩65,130 | ₩64,849 | ₩65,125 | +0.03% | 2.5천 |
|---|
| 2026.04.02 | ₩63,524 | ₩64,571 | ₩63,524 | ₩64,571 | +1.65% | 2.6천 |
|---|
| 2026.04.01 | ₩64,247 | ₩64,769 | ₩64,247 | ₩64,321 | +0.11% | 2.1천 |
|---|
| 2026.03.31 | ₩61,021 | ₩63,756 | ₩61,021 | ₩63,756 | +4.48% | 2.3천 |
|---|
| 2026.03.30 | ₩61,537 | ₩61,771 | ₩60,513 | ₩61,021 | -0.84% | 3천 |
|---|
| 2026.03.27 | ₩62,346 | ₩62,346 | ₩61,423 | ₩61,523 | -1.32% | 6.5천 |
|---|
| 2026.03.26 | ₩64,542 | ₩64,542 | ₩63,042 | ₩63,064 | -2.29% | 3.6천 |
|---|
| 2026.03.25 | ₩65,719 | ₩65,719 | ₩64,809 | ₩65,327 | -0.60% | 9.1천 |
|---|
| 2026.03.24 | ₩64,649 | ₩64,990 | ₩64,180 | ₩64,394 | -0.39% | 2.8천 |
|---|
| 2026.03.23 | ₩64,769 | ₩66,395 | ₩64,769 | ₩65,792 | +1.58% | 2.4천 |
|---|
| 2026.03.20 | ₩65,452 | ₩65,452 | ₩64,341 | ₩64,690 | -1.16% | 2.9천 |
|---|
| 2026.03.19 | ₩65,037 | ₩66,174 | ₩64,890 | ₩65,928 | +1.37% | 2.3천 |
|---|
| 2026.03.18 | ₩66,884 | ₩66,884 | ₩66,148 | ₩66,186 | -1.04% | 1.7천 |
|---|
| 2026.03.17 | ₩66,000 | ₩67,212 | ₩66,000 | ₩67,014 | +1.54% | 1.9천 |
|---|
| 2026.03.16 | ₩66,482 | ₩66,777 | ₩66,453 | ₩66,453 | -0.04% | 2.8천 |
|---|
| 2026.03.13 | ₩66,067 | ₩66,067 | ₩65,422 | ₩65,422 | -0.98% | 1.2천 |
|---|
| 2026.03.12 | ₩66,322 | ₩66,636 | ₩66,014 | ₩66,046 | -0.42% | 4.4천 |
|---|
| 2026.03.11 | ₩68,169 | ₩68,370 | ₩67,138 | ₩67,668 | -0.73% | 9.6천 |
|---|
| 2026.03.10 | ₩67,326 | ₩68,262 | ₩67,259 | ₩67,588 | +0.39% | 9천 |
|---|
| 2026.03.09 | ₩66,549 | ₩68,192 | ₩66,295 | ₩68,192 | +2.47% | 3.9천 |
|---|
| 2026.03.06 | ₩67,419 | ₩68,055 | ₩66,924 | ₩67,153 | -0.40% | 5.6천 |
|---|
| 2026.03.05 | ₩68,370 | ₩68,637 | ₩67,727 | ₩68,434 | +0.09% | 6.2천 |
|---|
| 2026.03.04 | ₩66,924 | ₩67,901 | ₩66,804 | ₩67,740 | +1.22% | 2.8천 |
|---|
| 2026.03.03 | ₩64,782 | ₩66,057 | ₩64,046 | ₩66,057 | +1.97% | 7.6천 |
|---|
| 2026.03.02 | ₩65,331 | ₩66,844 | ₩64,274 | ₩66,797 | +2.24% | 3.5만 |
|---|
| 2026.02.27 | ₩66,897 | ₩66,897 | ₩66,134 | ₩66,473 | -0.63% | 3.9천 |
|---|
| 2026.02.26 | ₩67,406 | ₩67,587 | ₩66,656 | ₩67,351 | -0.08% | 3천 |
|---|
| 2026.02.25 | ₩67,406 | ₩68,062 | ₩67,379 | ₩67,935 | +0.78% | 1.1만 |
|---|
| 2026.02.24 | ₩65,935 | ₩66,830 | ₩65,935 | ₩66,822 | +1.35% | 6.9천 |
|---|
| 2026.02.23 | ₩66,884 | ₩66,884 | ₩65,130 | ₩65,345 | -2.30% | 3.2만 |
|---|
| 2026.02.20 | ₩66,790 | ₩68,075 | ₩66,790 | ₩67,603 | +1.22% | 5.4천 |
|---|
| 2026.02.19 | ₩66,777 | ₩67,259 | ₩66,670 | ₩67,206 | +0.64% | 3.2천 |
|---|
| 2026.02.18 | ₩66,282 | ₩67,479 | ₩66,282 | ₩67,117 | +1.26% | 4.7천 |
|---|
| 2026.02.17 | ₩65,800 | ₩66,549 | ₩65,077 | ₩66,144 | +0.52% | 9.5천 |
|---|
| 2026.02.13 | ₩66,054 | ₩66,911 | ₩66,054 | ₩66,464 | +0.62% | 4.6천 |
|---|
| 2026.02.12 | ₩67,781 | ₩68,396 | ₩65,726 | ₩66,053 | -2.55% | 1.6만 |
|---|
| 2026.02.11 | ₩69,146 | ₩69,929 | ₩67,754 | ₩68,383 | -1.10% | 5.2천 |
|---|
| 2026.02.10 | ₩68,731 | ₩70,003 | ₩68,731 | ₩69,381 | +0.95% | 6.6천 |
|---|
| 2026.02.09 | ₩67,647 | ₩69,494 | ₩67,138 | ₩69,205 | +2.30% | 1.8만 |
|---|
| 2026.02.06 | ₩65,345 | ₩67,593 | ₩65,345 | ₩67,593 | +3.44% | 1.4만 |
|---|
| 2026.02.05 | ₩65,880 | ₩66,670 | ₩65,010 | ₩65,246 | -0.96% | 1.4만 |
|---|
| 2026.02.04 | ₩72,934 | ₩72,934 | ₩66,108 | ₩66,904 | -8.27% | 2.8만 |
|---|
| 2026.02.03 | ₩73,456 | ₩73,456 | ₩69,173 | ₩70,033 | -4.66% | 1.2만 |
|---|
| 2026.02.02 | ₩72,024 | ₩73,309 | ₩72,024 | ₩72,639 | +0.85% | 6.9천 |
|---|
| 2026.01.30 | ₩73,228 | ₩74,393 | ₩72,251 | ₩72,425 | -1.10% | 1.2만 |
|---|
| 2026.01.29 | ₩74,540 | ₩74,652 | ₩73,197 | ₩74,652 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩75,652 | ₩75,999 | ₩75,249 | ₩75,423 | -0.30% | 1.1만 |
|---|
| 2026.01.27 | ₩74,955 | ₩75,437 | ₩74,955 | ₩75,248 | +0.39% | 1.5만 |
|---|
| 2026.01.26 | ₩75,490 | ₩75,490 | ₩74,834 | ₩74,891 | -0.79% | 1.5만 |
|---|
| 2026.01.23 | ₩74,955 | ₩75,207 | ₩74,761 | ₩74,867 | -0.12% | 1.2만 |
|---|
| 2026.01.22 | ₩74,607 | ₩74,607 | ₩74,005 | ₩74,373 | -0.31% | 7.3천 |
|---|
| 2026.01.21 | ₩73,001 | ₩73,844 | ₩72,626 | ₩73,310 | +0.42% | 1.2만 |
|---|
| 2026.01.20 | ₩72,679 | ₩73,750 | ₩72,385 | ₩72,421 | -0.36% | 2만 |
|---|
| 2026.01.16 | ₩75,316 | ₩75,316 | ₩74,165 | ₩74,274 | -1.38% | 1.3만 |
|---|
| 2026.01.15 | ₩76,213 | ₩76,213 | ₩74,506 | ₩74,506 | -2.24% | 1.9만 |
|---|
| 2026.01.14 | ₩76,079 | ₩76,079 | ₩74,219 | ₩74,733 | -1.77% | 1.8만 |
|---|
| 2026.01.13 | ₩76,815 | ₩76,815 | ₩75,376 | ₩75,631 | -1.54% | 2만 |
|---|
| 2026.01.12 | ₩75,624 | ₩76,307 | ₩74,995 | ₩76,054 | +0.57% | 3.6만 |
|---|
| 2026.01.09 | ₩75,771 | ₩75,905 | ₩75,370 | ₩75,629 | -0.19% | 1.6만 |
|---|
| 2026.01.08 | ₩76,160 | ₩76,160 | ₩75,370 | ₩75,576 | -0.77% | 5.2천 |
|---|
| 2026.01.07 | ₩76,077 | ₩76,467 | ₩76,026 | ₩76,216 | +0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩76,119 | ₩76,346 | ₩75,745 | ₩76,346 | +0.30% | 8천 |
|---|
| 2026.01.05 | ₩74,767 | ₩76,352 | ₩74,767 | ₩75,908 | +1.53% | 2.9만 |
|---|
| 2026.01.02 | ₩75,878 | ₩75,892 | ₩74,353 | ₩74,572 | -1.72% | 2만 |
|---|
| 2025.12.31 | ₩75,464 | ₩75,490 | ₩74,895 | ₩74,895 | -0.75% | 2만 |
|---|
| 2025.12.30 | ₩75,316 | ₩75,929 | ₩75,316 | ₩75,581 | +0.35% | 3.1천 |
|---|
| 2025.12.29 | ₩76,066 | ₩76,066 | ₩75,437 | ₩75,841 | -0.30% | 4.4천 |
|---|
| 2025.12.26 | ₩76,213 | ₩76,400 | ₩76,170 | ₩76,293 | +0.11% | 6천 |
|---|
| 2025.12.24 | ₩76,400 | ₩76,400 | ₩75,972 | ₩76,204 | -0.26% | 3.4천 |
|---|
| 2025.12.23 | ₩75,771 | ₩76,089 | ₩75,330 | ₩76,089 | +0.42% | 6.7천 |
|---|
| 2025.12.22 | ₩75,102 | ₩75,935 | ₩75,102 | ₩75,873 | +1.03% | 7.8천 |
|---|
| 2025.12.19 | ₩74,192 | ₩75,115 | ₩74,192 | ₩75,047 | +1.15% | 2.8천 |
|---|
| 2025.12.18 | ₩73,603 | ₩74,286 | ₩73,515 | ₩73,662 | +0.08% | 8.7천 |
|---|
| 2025.12.17 | ₩73,540 | ₩73,695 | ₩72,091 | ₩72,148 | -1.89% | 1.9만 |
|---|
| 2025.12.16 | ₩73,509 | ₩73,697 | ₩72,977 | ₩73,594 | +0.11% | 2.4천 |
|---|
| 2025.12.15 | ₩74,299 | ₩74,299 | ₩73,298 | ₩73,298 | -1.35% | 4.4천 |
|---|
| 2025.12.12 | ₩75,799 | ₩75,852 | ₩74,132 | ₩74,322 | -1.95% | 7.1천 |
|---|
| 2025.12.11 | ₩75,758 | ₩76,012 | ₩75,263 | ₩75,929 | +0.23% | 8.7천 |
|---|
| 2025.12.10 | ₩75,825 | ₩76,540 | ₩75,759 | ₩76,462 | +0.84% | 4.2천 |
|---|
| 2025.12.09 | ₩74,634 | ₩76,347 | ₩74,634 | ₩76,150 | +2.03% | 4.1천 |
|---|
| 2025.12.08 | ₩76,989 | ₩76,989 | ₩75,464 | ₩75,699 | -1.68% | 5.4천 |
|---|
| 2025.12.05 | ₩75,932 | ₩76,427 | ₩75,584 | ₩75,726 | -0.27% | 6.5천 |
|---|
| 2025.12.04 | ₩74,936 | ₩75,678 | ₩74,889 | ₩75,678 | +0.99% | 4.9천 |
|---|
| 2025.12.03 | ₩74,152 | ₩75,153 | ₩74,145 | ₩75,107 | +1.29% | 4.8천 |
|---|
| 2025.12.02 | ₩75,069 | ₩75,223 | ₩74,506 | ₩74,516 | -0.74% | 4.6천 |
|---|
| 2025.12.01 | ₩74,286 | ₩74,312 | ₩73,363 | ₩73,995 | -0.39% | 7.2천 |
|---|
| 2025.11.28 | ₩73,817 | ₩74,365 | ₩73,817 | ₩74,280 | +0.63% | 7.1천 |
|---|
| 2025.11.26 | ₩72,653 | ₩74,071 | ₩72,653 | ₩73,816 | +1.60% | 9.6천 |
|---|
| 2025.11.25 | ₩71,381 | ₩72,650 | ₩70,899 | ₩72,650 | +1.78% | 4.1천 |
|---|
| 2025.11.24 | ₩70,337 | ₩72,384 | ₩70,337 | ₩72,384 | +2.91% | 8.1천 |
|---|
| 2025.11.21 | ₩69,614 | ₩71,200 | ₩68,610 | ₩70,293 | +0.97% | 7.2천 |
|---|
| 2025.11.20 | ₩74,286 | ₩74,286 | ₩69,681 | ₩69,727 | -6.14% | 1.6만 |
|---|
| 2025.11.19 | ₩71,743 | ₩72,080 | ₩71,186 | ₩72,041 | +0.42% | 5.8천 |
|---|
| 2025.11.18 | ₩71,970 | ₩72,398 | ₩71,060 | ₩71,748 | -0.31% | 1.2만 |
|---|
| 2025.11.17 | ₩74,326 | ₩74,593 | ₩72,372 | ₩72,973 | -1.82% | 1.3만 |
|---|
| 2025.11.14 | ₩72,961 | ₩75,264 | ₩72,492 | ₩74,332 | +1.88% | 1.1만 |
|---|
| 2025.11.13 | ₩75,356 | ₩75,965 | ₩73,911 | ₩74,233 | -1.49% | 9.6천 |
|---|
| 2025.11.12 | ₩77,264 | ₩77,264 | ₩76,640 | ₩76,956 | -0.40% | 4.4천 |
|---|
| 2025.11.11 | ₩77,063 | ₩77,063 | ₩76,313 | ₩76,505 | -0.72% | 1.8만 |
|---|
| 2025.11.10 | ₩75,798 | ₩77,420 | ₩75,798 | ₩77,420 | +2.14% | 3.4만 |
|---|
| 2025.11.07 | ₩74,179 | ₩75,124 | ₩72,907 | ₩75,124 | +1.27% | 1.6만 |
|---|
| 2025.11.06 | ₩77,558 | ₩77,558 | ₩75,115 | ₩75,245 | -2.98% | 1.5만 |
|---|
| 2025.11.05 | ₩76,695 | ₩78,448 | ₩76,695 | ₩77,886 | +1.55% | 1.4만 |
|---|
| 2025.11.04 | ₩78,341 | ₩78,341 | ₩76,806 | ₩76,806 | -1.96% | 1.2만 |
|---|
| 2025.11.03 | ₩79,452 | ₩79,452 | ₩78,581 | ₩79,097 | -0.45% | 1.2만 |
|---|
| 2025.10.31 | ₩78,969 | ₩79,198 | ₩78,187 | ₩78,729 | -0.30% | 2.8만 |
|---|
| 2025.10.30 | ₩78,207 | ₩78,823 | ₩77,525 | ₩77,622 | -0.75% | 2만 |
|---|
| 2025.10.29 | ₩78,957 | ₩79,174 | ₩78,555 | ₩78,914 | -0.05% | 1.3만 |
|---|
| 2025.10.28 | ₩79,532 | ₩79,532 | ₩78,450 | ₩78,866 | -0.84% | 2.1만 |
|---|
| 2025.10.27 | ₩78,422 | ₩78,555 | ₩78,060 | ₩78,529 | +0.14% | 1.9만 |
|---|
| 2025.10.24 | ₩77,444 | ₩77,525 | ₩76,829 | ₩76,975 | -0.61% | 9.4천 |
|---|
| 2025.10.23 | ₩73,549 | ₩75,739 | ₩73,549 | ₩75,607 | +2.80% | 2만 |
|---|
| 2025.10.22 | ₩75,624 | ₩75,624 | ₩73,523 | ₩74,393 | -1.63% | 4.6만 |
|---|
| 2025.10.21 | ₩75,999 | ₩75,999 | ₩75,122 | ₩75,434 | -0.74% | 2.5만 |
|---|
| 2025.10.20 | ₩74,955 | ₩75,838 | ₩74,955 | ₩75,458 | +0.67% | 2.8만 |
|---|
| 2025.10.17 | ₩73,630 | ₩74,500 | ₩73,598 | ₩74,290 | +0.90% | 1.2만 |
|---|
| 2025.10.16 | ₩74,714 | ₩75,382 | ₩73,777 | ₩74,081 | -0.85% | 2.2만 |
|---|
| 2025.10.15 | ₩74,460 | ₩75,314 | ₩73,884 | ₩74,545 | +0.12% | 7.8천 |
|---|
| 2025.10.14 | ₩73,235 | ₩74,553 | ₩72,681 | ₩73,798 | +0.77% | 1.9만 |
|---|
| 2025.10.13 | ₩74,272 | ₩74,478 | ₩73,764 | ₩74,473 | +0.27% | 4.7만 |
|---|
| 2025.10.10 | ₩76,400 | ₩76,441 | ₩72,840 | ₩72,847 | -4.65% | 3.2만 |
|---|