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 | ₩91,557 | ₩91,557 | ₩90,828 | ₩90,912 | -0.70% | 2.6천 |
| 2026.10.08 | ₩92,399 | ₩92,399 | ₩90,598 | ₩90,598 | -1.95% | 3.4천 |
| 2026.10.07 | ₩91,451 | ₩92,987 | ₩91,451 | ₩92,807 | +1.48% | 2.5천 |
| 2026.10.06 | ₩93,536 | ₩93,562 | ₩92,735 | ₩92,735 | -0.86% | 3.6천 |
| 2026.10.05 | ₩92,319 | ₩92,800 | ₩92,319 | ₩92,560 | +0.26% | 5.8천 |
| 2026.10.02 | ₩91,958 | ₩92,252 | ₩91,446 | ₩91,446 | -0.56% | 1.5만 |
| 2026.10.01 | ₩90,126 | ₩90,829 | ₩89,390 | ₩90,829 | +0.78% | 1.6천 |
| 2026.09.30 | ₩90,420 | ₩90,527 | ₩90,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,075 |
| -0.38% |
| 1.2만 |
| 2026.09.29 | ₩89,992 | ₩90,701 | ₩89,885 | ₩90,018 | +0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩89,230 | ₩90,246 | ₩89,230 | ₩89,701 | +0.53% | 1.1천 |
|---|
| 2026.09.25 | ₩91,717 | ₩91,717 | ₩91,503 | ₩91,503 | -0.23% | 400 |
|---|
| 2026.09.24 | ₩90,220 | ₩91,285 | ₩90,153 | ₩91,285 | +1.18% | 1.7천 |
|---|
| 2026.09.23 | ₩92,118 | ₩92,118 | ₩91,045 | ₩91,045 | -1.17% | 800 |
|---|
| 2026.09.22 | ₩92,653 | ₩92,663 | ₩92,118 | ₩92,663 | +0.01% | 5.1천 |
|---|
| 2026.09.21 | ₩90,246 | ₩91,739 | ₩90,246 | ₩91,739 | +1.65% | 2.8천 |
|---|
| 2026.09.18 | ₩87,973 | ₩88,856 | ₩87,973 | ₩88,856 | +1.00% | 6.3천 |
|---|
| 2026.09.17 | ₩87,452 | ₩87,699 | ₩87,411 | ₩87,698 | +0.28% | 4.1천 |
|---|
| 2026.09.16 | ₩86,315 | ₩86,422 | ₩85,239 | ₩85,471 | -0.98% | 2천 |
|---|
| 2026.09.15 | ₩86,663 | ₩86,663 | ₩85,787 | ₩85,787 | -1.01% | 8.2천 |
|---|
| 2026.09.14 | ₩85,259 | ₩86,816 | ₩85,259 | ₩86,623 | +1.60% | 2천 |
|---|
| 2026.09.11 | ₩87,866 | ₩88,040 | ₩87,739 | ₩87,739 | -0.14% | 800 |
|---|
| 2026.09.10 | ₩87,559 | ₩87,933 | ₩87,235 | ₩87,235 | -0.37% | 500 |
|---|
| 2026.09.09 | ₩89,604 | ₩89,604 | ₩88,922 | ₩88,960 | -0.72% | 1.2천 |
|---|
| 2026.09.08 | ₩89,230 | ₩89,618 | ₩89,008 | ₩89,008 | -0.25% | 1.1천 |
|---|
| 2026.09.04 | ₩88,134 | ₩89,284 | ₩88,134 | ₩89,284 | +1.30% | 1.7만 |
|---|
| 2026.09.03 | ₩86,943 | ₩88,027 | ₩86,943 | ₩87,862 | +1.06% | 3.3천 |
|---|
| 2026.09.02 | ₩85,192 | ₩86,565 | ₩85,192 | ₩86,565 | +1.61% | 1.5천 |
|---|
| 2026.09.01 | ₩85,900 | ₩85,900 | ₩85,486 | ₩85,546 | -0.41% | 1.9천 |
|---|
| 2026.08.31 | ₩86,716 | ₩87,057 | ₩86,502 | ₩87,057 | +0.39% | 3.8천 |
|---|
| 2026.08.28 | ₩87,572 | ₩88,080 | ₩86,974 | ₩86,974 | -0.68% | 1.6천 |
|---|
| 2026.08.27 | ₩87,559 | ₩87,703 | ₩86,990 | ₩87,703 | +0.16% | 2.2천 |
|---|
| 2026.08.26 | ₩86,074 | ₩86,288 | ₩86,074 | ₩86,141 | +0.08% | 3.7천 |
|---|
| 2026.08.25 | ₩86,048 | ₩86,402 | ₩85,900 | ₩86,402 | +0.41% | 2.9천 |
|---|
| 2026.08.24 | ₩85,673 | ₩85,673 | ₩84,456 | ₩84,771 | -1.05% | 7.1천 |
|---|
| 2026.08.21 | ₩86,382 | ₩86,471 | ₩86,382 | ₩86,471 | +0.10% | 400 |
|---|
| 2026.08.20 | ₩85,125 | ₩85,517 | ₩85,005 | ₩85,517 | +0.46% | 8천 |
|---|
| 2026.08.19 | ₩85,954 | ₩85,954 | ₩85,213 | ₩85,213 | -0.86% | 4천 |
|---|
| 2026.08.18 | ₩85,432 | ₩85,432 | ₩85,283 | ₩85,283 | -0.18% | 1.3천 |
|---|
| 2026.08.17 | ₩88,160 | ₩88,321 | ₩87,603 | ₩87,603 | -0.63% | 4.8천 |
|---|
| 2026.08.14 | ₩88,080 | ₩88,080 | ₩87,666 | ₩87,814 | -0.30% | 1천 |
|---|
| 2026.08.13 | ₩85,874 | ₩87,184 | ₩85,874 | ₩87,005 | +1.32% | 2.1천 |
|---|
| 2026.08.12 | ₩85,392 | ₩85,473 | ₩85,218 | ₩85,241 | -0.18% | 2.2천 |
|---|
| 2026.08.11 | ₩84,871 | ₩85,051 | ₩84,443 | ₩84,541 | -0.39% | 3.3천 |
|---|
| 2026.08.10 | ₩84,764 | ₩85,379 | ₩84,764 | ₩84,816 | +0.06% | 8.1천 |
|---|
| 2026.08.07 | ₩85,112 | ₩85,125 | ₩84,615 | ₩85,013 | -0.12% | 4.4천 |
|---|
| 2026.08.06 | ₩84,871 | ₩85,178 | ₩84,639 | ₩84,639 | -0.27% | 1.1만 |
|---|
| 2026.08.05 | ₩86,917 | ₩86,984 | ₩85,708 | ₩85,708 | -1.39% | 2.8천 |
|---|
| 2026.08.04 | ₩86,161 | ₩86,529 | ₩85,352 | ₩86,204 | +0.05% | 4.8천 |
|---|
| 2026.08.03 | ₩80,873 | ₩83,681 | ₩80,873 | ₩83,413 | +3.14% | 3.6천 |
|---|
| 2026.07.31 | ₩81,458 | ₩81,458 | ₩81,458 | ₩81,458 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩79,362 | ₩81,207 | ₩79,362 | ₩81,080 | +2.17% | 7.4천 |
|---|
| 2026.07.29 | ₩78,359 | ₩79,495 | ₩77,046 | ₩77,046 | -1.68% | 5.3천 |
|---|
| 2026.07.28 | ₩78,158 | ₩79,669 | ₩78,158 | ₩79,435 | +1.63% | 2.8천 |
|---|
| 2026.07.27 | ₩81,983 | ₩81,983 | ₩79,843 | ₩80,723 | -1.54% | 2.2천 |
|---|
| 2026.07.24 | ₩81,394 | ₩82,317 | ₩80,672 | ₩80,843 | -0.68% | 1.9만 |
|---|
| 2026.07.23 | ₩82,705 | ₩82,825 | ₩82,464 | ₩82,480 | -0.27% | 3천 |
|---|
| 2026.07.22 | ₩82,651 | ₩84,791 | ₩82,651 | ₩84,324 | +2.02% | 1.2천 |
|---|
| 2026.07.21 | ₩84,722 | ₩84,890 | ₩84,710 | ₩84,890 | +0.20% | 2.8천 |
|---|
| 2026.07.20 | ₩82,156 | ₩82,932 | ₩82,028 | ₩82,028 | -0.16% | 3.8천 |
|---|
| 2026.07.17 | ₩80,204 | ₩82,237 | ₩80,204 | ₩81,210 | +1.25% | 4.7천 |
|---|
| 2026.07.16 | ₩83,026 | ₩83,026 | ₩82,441 | ₩82,441 | -0.70% | 3.7천 |
|---|
| 2026.07.15 | ₩84,697 | ₩85,224 | ₩84,269 | ₩85,224 | +0.62% | 800 |
|---|
| 2026.07.14 | ₩85,580 | ₩85,927 | ₩85,486 | ₩85,927 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩84,804 | ₩85,580 | ₩84,550 | ₩84,757 | -0.06% | 2.8천 |
|---|
| 2026.07.10 | ₩87,692 | ₩87,692 | ₩86,462 | ₩86,902 | -0.90% | 2.2천 |
|---|
| 2026.07.09 | ₩85,606 | ₩86,649 | ₩85,606 | ₩86,473 | +1.01% | 1.5천 |
|---|
| 2026.07.08 | ₩82,678 | ₩84,697 | ₩82,678 | ₩84,697 | +2.44% | 1.4만 |
|---|
| 2026.07.07 | ₩85,031 | ₩85,245 | ₩84,443 | ₩84,549 | -0.57% | 3.5천 |
|---|
| 2026.07.06 | ₩86,615 | ₩86,615 | ₩86,615 | ₩86,615 | 0.00% | 900 |
|---|
| 2026.07.02 | ₩86,770 | ₩86,957 | ₩84,293 | ₩84,293 | -2.85% | 1.2천 |
|---|
| 2026.07.01 | ₩86,582 | ₩86,796 | ₩86,096 | ₩86,096 | -0.56% | 1.8천 |
|---|
| 2026.06.30 | ₩86,208 | ₩87,592 | ₩86,208 | ₩87,506 | +1.51% | 3.3천 |
|---|
| 2026.06.29 | ₩82,430 | ₩85,329 | ₩82,410 | ₩85,329 | +3.52% | 2.4천 |
|---|
| 2026.06.26 | ₩82,170 | ₩83,975 | ₩82,170 | ₩83,556 | +1.69% | 1.8천 |
|---|
| 2026.06.25 | ₩82,210 | ₩83,794 | ₩82,210 | ₩83,518 | +1.59% | 1.7천 |
|---|
| 2026.06.24 | ₩83,519 | ₩83,519 | ₩82,076 | ₩82,543 | -1.17% | 3.4천 |
|---|
| 2026.06.23 | ₩83,226 | ₩83,748 | ₩82,939 | ₩82,939 | -0.35% | 2.2천 |
|---|
| 2026.06.22 | ₩86,529 | ₩87,518 | ₩85,887 | ₩86,386 | -0.17% | 5.9천 |
|---|
| 2026.06.18 | ₩85,025 | ₩86,526 | ₩85,025 | ₩86,526 | +1.77% | 2.4천 |
|---|
| 2026.06.17 | ₩86,128 | ₩86,128 | ₩83,748 | ₩83,792 | -2.71% | 1.9천 |
|---|
| 2026.06.16 | ₩86,181 | ₩86,368 | ₩84,311 | ₩84,311 | -2.17% | 5천 |
|---|
| 2026.06.15 | ₩82,999 | ₩86,863 | ₩82,999 | ₩86,371 | +4.06% | 1.1만 |
|---|
| 2026.06.12 | ₩83,213 | ₩83,213 | ₩81,514 | ₩82,632 | -0.70% | 4.2천 |
|---|
| 2026.06.11 | ₩79,228 | ₩81,905 | ₩79,094 | ₩81,905 | +3.38% | 1.2만 |
|---|
| 2026.06.10 | ₩81,160 | ₩81,902 | ₩79,469 | ₩79,547 | -1.99% | 4.1천 |
|---|
| 2026.06.09 | ₩84,831 | ₩84,831 | ₩79,108 | ₩81,829 | -3.54% | 5.2천 |
|---|
| 2026.06.08 | ₩81,635 | ₩83,427 | ₩81,635 | ₩82,948 | +1.61% | 5.7천 |
|---|
| 2026.06.05 | ₩84,884 | ₩84,884 | ₩81,006 | ₩81,631 | -3.83% | 7.8천 |
|---|
| 2026.06.04 | ₩86,328 | ₩87,545 | ₩86,328 | ₩86,906 | +0.67% | 9.1천 |
|---|
| 2026.06.03 | ₩87,612 | ₩87,612 | ₩86,877 | ₩87,355 | -0.29% | 3천 |
|---|
| 2026.06.02 | ₩87,946 | ₩88,762 | ₩87,946 | ₩88,547 | +0.68% | 4.9천 |
|---|
| 2026.06.01 | ₩87,639 | ₩89,705 | ₩87,639 | ₩89,419 | +2.03% | 9.6천 |
|---|
| 2026.05.29 | ₩86,382 | ₩87,176 | ₩86,382 | ₩87,176 | +0.92% | 4.4천 |
|---|
| 2026.05.28 | ₩83,929 | ₩85,673 | ₩83,929 | ₩85,499 | +1.87% | 6.5천 |
|---|
| 2026.05.27 | ₩83,654 | ₩84,550 | ₩83,654 | ₩83,760 | +0.13% | 3.2천 |
|---|
| 2026.05.26 | ₩80,980 | ₩82,940 | ₩80,980 | ₩82,940 | +2.42% | 2.6천 |
|---|
| 2026.05.22 | ₩80,632 | ₩80,806 | ₩80,164 | ₩80,239 | -0.49% | 2.8천 |
|---|
| 2026.05.21 | ₩79,562 | ₩80,552 | ₩79,562 | ₩80,369 | +1.01% | 1.7천 |
|---|
| 2026.05.20 | ₩78,653 | ₩80,012 | ₩78,653 | ₩80,012 | +1.73% | 7.6천 |
|---|
| 2026.05.19 | ₩77,570 | ₩78,894 | ₩77,423 | ₩78,178 | +0.78% | 5.4천 |
|---|
| 2026.05.18 | ₩79,121 | ₩80,002 | ₩78,118 | ₩78,896 | -0.28% | 6.3천 |
|---|
| 2026.05.15 | ₩79,963 | ₩79,963 | ₩79,549 | ₩79,592 | -0.46% | 4천 |
|---|
| 2026.05.14 | ₩80,231 | ₩81,581 | ₩80,231 | ₩81,404 | +1.46% | 4.3천 |
|---|
| 2026.05.13 | ₩79,589 | ₩80,512 | ₩79,589 | ₩80,196 | +0.76% | 5.3만 |
|---|
| 2026.05.12 | ₩81,167 | ₩81,167 | ₩79,174 | ₩80,104 | -1.31% | 1.4만 |
|---|
| 2026.05.11 | ₩82,063 | ₩82,063 | ₩80,699 | ₩81,149 | -1.11% | 1만 |
|---|
| 2026.05.08 | ₩78,666 | ₩81,085 | ₩78,666 | ₩81,085 | +3.07% | 7.4천 |
|---|
| 2026.05.07 | ₩80,565 | ₩80,565 | ₩79,616 | ₩79,925 | -0.80% | 2.9천 |
|---|
| 2026.05.06 | ₩78,426 | ₩80,096 | ₩78,426 | ₩80,096 | +2.13% | 8.9천 |
|---|
| 2026.05.05 | ₩77,516 | ₩77,516 | ₩76,995 | ₩77,223 | -0.38% | 2.7천 |
|---|
| 2026.05.04 | ₩75,845 | ₩77,222 | ₩75,845 | ₩76,588 | +0.98% | 5천 |
|---|
| 2026.05.01 | ₩75,785 | ₩76,420 | ₩75,785 | ₩76,354 | +0.75% | 3.2천 |
|---|
| 2026.04.30 | ₩74,569 | ₩75,210 | ₩74,569 | ₩75,210 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩74,026 | ₩74,422 | ₩73,946 | ₩74,422 | +0.53% | 3천 |
|---|
| 2026.04.28 | ₩73,291 | ₩74,748 | ₩73,291 | ₩74,687 | +1.90% | 5.8천 |
|---|
| 2026.04.27 | ₩75,417 | ₩75,898 | ₩75,417 | ₩75,819 | +0.53% | 2.6천 |
|---|
| 2026.04.24 | ₩74,668 | ₩75,421 | ₩74,668 | ₩75,421 | +1.01% | 4.1천 |
|---|
| 2026.04.23 | ₩73,398 | ₩73,398 | ₩72,542 | ₩72,721 | -0.92% | 2.4천 |
|---|
| 2026.04.22 | ₩72,823 | ₩74,644 | ₩72,823 | ₩74,644 | +2.50% | 2.5천 |
|---|
| 2026.04.21 | ₩74,320 | ₩74,320 | ₩72,542 | ₩72,609 | -2.30% | 8.8천 |
|---|
| 2026.04.20 | ₩72,809 | ₩73,133 | ₩72,168 | ₩73,133 | +0.44% | 7.7천 |
|---|
| 2026.04.17 | ₩74,254 | ₩74,254 | ₩73,117 | ₩73,204 | -1.41% | 8.1천 |
|---|
| 2026.04.16 | ₩72,148 | ₩72,549 | ₩71,940 | ₩72,438 | +0.40% | 4.2천 |
|---|
| 2026.04.15 | ₩70,804 | ₩71,823 | ₩70,804 | ₩71,823 | +1.44% | 3만 |
|---|
| 2026.04.14 | ₩68,263 | ₩70,028 | ₩68,263 | ₩69,951 | +2.47% | 2.4만 |
|---|
| 2026.04.13 | ₩66,565 | ₩68,183 | ₩66,565 | ₩68,177 | +2.42% | 4.3천 |
|---|
| 2026.04.10 | ₩66,859 | ₩67,033 | ₩66,431 | ₩66,596 | -0.39% | 4.1천 |
|---|
| 2026.04.09 | ₩65,682 | ₩66,503 | ₩65,602 | ₩66,503 | +1.25% | 900 |
|---|
| 2026.04.08 | ₩67,901 | ₩67,901 | ₩66,324 | ₩66,474 | -2.10% | 4.4천 |
|---|
| 2026.04.07 | ₩64,693 | ₩64,959 | ₩64,011 | ₩64,959 | +0.41% | 2.3천 |
|---|
| 2026.04.06 | ₩65,040 | ₩65,067 | ₩64,786 | ₩65,062 | +0.03% | 2.5천 |
|---|
| 2026.04.02 | ₩63,463 | ₩64,508 | ₩63,463 | ₩64,508 | +1.65% | 2.6천 |
|---|
| 2026.04.01 | ₩64,185 | ₩64,706 | ₩64,185 | ₩64,258 | +0.11% | 2.1천 |
|---|
| 2026.03.31 | ₩60,962 | ₩63,694 | ₩60,962 | ₩63,694 | +4.48% | 2.3천 |
|---|
| 2026.03.30 | ₩61,477 | ₩61,711 | ₩60,454 | ₩60,962 | -0.84% | 3천 |
|---|
| 2026.03.27 | ₩62,286 | ₩62,286 | ₩61,363 | ₩61,463 | -1.32% | 6.5천 |
|---|
| 2026.03.26 | ₩64,479 | ₩64,479 | ₩62,981 | ₩63,003 | -2.29% | 3.6천 |
|---|
| 2026.03.25 | ₩65,656 | ₩65,656 | ₩64,746 | ₩65,264 | -0.60% | 9.1천 |
|---|
| 2026.03.24 | ₩64,586 | ₩64,927 | ₩64,118 | ₩64,332 | -0.39% | 2.8천 |
|---|
| 2026.03.23 | ₩64,706 | ₩66,331 | ₩64,706 | ₩65,728 | +1.58% | 2.4천 |
|---|
| 2026.03.20 | ₩65,388 | ₩65,388 | ₩64,278 | ₩64,627 | -1.16% | 2.9천 |
|---|
| 2026.03.19 | ₩64,974 | ₩66,110 | ₩64,826 | ₩65,864 | +1.37% | 2.3천 |
|---|
| 2026.03.18 | ₩66,819 | ₩66,819 | ₩66,083 | ₩66,122 | -1.04% | 1.7천 |
|---|
| 2026.03.17 | ₩65,936 | ₩67,146 | ₩65,936 | ₩66,949 | +1.54% | 1.9천 |
|---|
| 2026.03.16 | ₩66,418 | ₩66,712 | ₩66,388 | ₩66,388 | -0.04% | 2.8천 |
|---|
| 2026.03.13 | ₩66,003 | ₩66,003 | ₩65,359 | ₩65,359 | -0.98% | 1.2천 |
|---|
| 2026.03.12 | ₩66,257 | ₩66,572 | ₩65,950 | ₩65,982 | -0.42% | 4.4천 |
|---|
| 2026.03.11 | ₩68,103 | ₩68,303 | ₩67,073 | ₩67,602 | -0.73% | 9.6천 |
|---|
| 2026.03.10 | ₩67,260 | ₩68,196 | ₩67,193 | ₩67,522 | +0.39% | 9천 |
|---|
| 2026.03.09 | ₩66,485 | ₩68,125 | ₩66,231 | ₩68,125 | +2.47% | 3.9천 |
|---|
| 2026.03.06 | ₩67,354 | ₩67,989 | ₩66,859 | ₩67,088 | -0.40% | 5.6천 |
|---|
| 2026.03.05 | ₩68,303 | ₩68,571 | ₩67,661 | ₩68,367 | +0.09% | 6.2천 |
|---|
| 2026.03.04 | ₩66,859 | ₩67,835 | ₩66,739 | ₩67,675 | +1.22% | 2.8천 |
|---|
| 2026.03.03 | ₩64,720 | ₩65,993 | ₩63,984 | ₩65,993 | +1.97% | 7.6천 |
|---|
| 2026.03.02 | ₩65,268 | ₩66,779 | ₩64,211 | ₩66,732 | +2.24% | 3.5만 |
|---|
| 2026.02.27 | ₩66,832 | ₩66,832 | ₩66,070 | ₩66,408 | -0.63% | 3.9천 |
|---|
| 2026.02.26 | ₩67,340 | ₩67,521 | ₩66,592 | ₩67,286 | -0.08% | 3천 |
|---|
| 2026.02.25 | ₩67,340 | ₩67,996 | ₩67,314 | ₩67,869 | +0.78% | 1.1만 |
|---|
| 2026.02.24 | ₩65,871 | ₩66,765 | ₩65,871 | ₩66,757 | +1.35% | 6.9천 |
|---|
| 2026.02.23 | ₩66,819 | ₩66,819 | ₩65,067 | ₩65,281 | -2.30% | 3.2만 |
|---|
| 2026.02.20 | ₩66,725 | ₩68,009 | ₩66,725 | ₩67,537 | +1.22% | 5.4천 |
|---|
| 2026.02.19 | ₩66,712 | ₩67,193 | ₩66,605 | ₩67,141 | +0.64% | 3.2천 |
|---|
| 2026.02.18 | ₩66,217 | ₩67,414 | ₩66,217 | ₩67,052 | +1.26% | 4.7천 |
|---|
| 2026.02.17 | ₩65,736 | ₩66,485 | ₩65,014 | ₩66,079 | +0.52% | 9.5천 |
|---|
| 2026.02.13 | ₩65,990 | ₩66,846 | ₩65,990 | ₩66,399 | +0.62% | 4.6천 |
|---|
| 2026.02.12 | ₩67,715 | ₩68,330 | ₩65,662 | ₩65,988 | -2.55% | 1.6만 |
|---|
| 2026.02.11 | ₩69,079 | ₩69,861 | ₩67,688 | ₩68,317 | -1.10% | 5.2천 |
|---|
| 2026.02.10 | ₩68,664 | ₩69,935 | ₩68,664 | ₩69,314 | +0.95% | 6.6천 |
|---|
| 2026.02.09 | ₩67,581 | ₩69,426 | ₩67,073 | ₩69,138 | +2.30% | 1.8만 |
|---|
| 2026.02.06 | ₩65,281 | ₩67,528 | ₩65,281 | ₩67,528 | +3.44% | 1.4만 |
|---|
| 2026.02.05 | ₩65,816 | ₩66,605 | ₩64,947 | ₩65,182 | -0.96% | 1.4만 |
|---|
| 2026.02.04 | ₩72,863 | ₩72,863 | ₩66,043 | ₩66,839 | -8.27% | 2.8만 |
|---|
| 2026.02.03 | ₩73,384 | ₩73,384 | ₩69,105 | ₩69,965 | -4.66% | 1.2만 |
|---|
| 2026.02.02 | ₩71,954 | ₩73,237 | ₩71,954 | ₩72,569 | +0.85% | 6.9천 |
|---|
| 2026.01.30 | ₩73,157 | ₩74,320 | ₩72,181 | ₩72,355 | -1.10% | 1.2만 |
|---|
| 2026.01.29 | ₩74,468 | ₩74,580 | ₩73,126 | ₩74,580 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩75,579 | ₩75,925 | ₩75,176 | ₩75,350 | -0.30% | 1.1만 |
|---|
| 2026.01.27 | ₩74,882 | ₩75,363 | ₩74,882 | ₩75,175 | +0.39% | 1.5만 |
|---|
| 2026.01.26 | ₩75,417 | ₩75,417 | ₩74,762 | ₩74,818 | -0.79% | 1.5만 |
|---|
| 2026.01.23 | ₩74,882 | ₩75,133 | ₩74,688 | ₩74,794 | -0.12% | 1.2만 |
|---|
| 2026.01.22 | ₩74,534 | ₩74,534 | ₩73,933 | ₩74,300 | -0.31% | 7.3천 |
|---|
| 2026.01.21 | ₩72,930 | ₩73,772 | ₩72,555 | ₩73,239 | +0.42% | 1.2만 |
|---|
| 2026.01.20 | ₩72,609 | ₩73,679 | ₩72,315 | ₩72,351 | -0.36% | 2만 |
|---|
| 2026.01.16 | ₩75,243 | ₩75,243 | ₩74,093 | ₩74,201 | -1.38% | 1.3만 |
|---|
| 2026.01.15 | ₩76,139 | ₩76,139 | ₩74,434 | ₩74,434 | -2.24% | 1.9만 |
|---|
| 2026.01.14 | ₩76,005 | ₩76,005 | ₩74,147 | ₩74,660 | -1.77% | 1.8만 |
|---|
| 2026.01.13 | ₩76,741 | ₩76,741 | ₩75,303 | ₩75,557 | -1.54% | 2만 |
|---|
| 2026.01.12 | ₩75,551 | ₩76,233 | ₩74,922 | ₩75,980 | +0.57% | 3.6만 |
|---|
| 2026.01.09 | ₩75,698 | ₩75,831 | ₩75,297 | ₩75,556 | -0.19% | 1.6만 |
|---|
| 2026.01.08 | ₩76,086 | ₩76,086 | ₩75,297 | ₩75,503 | -0.77% | 5.2천 |
|---|
| 2026.01.07 | ₩76,003 | ₩76,393 | ₩75,952 | ₩76,142 | +0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩76,045 | ₩76,271 | ₩75,671 | ₩76,271 | +0.30% | 8천 |
|---|
| 2026.01.05 | ₩74,695 | ₩76,278 | ₩74,695 | ₩75,834 | +1.53% | 2.9만 |
|---|
| 2026.01.02 | ₩75,805 | ₩75,818 | ₩74,280 | ₩74,500 | -1.72% | 2만 |
|---|
| 2025.12.31 | ₩75,390 | ₩75,417 | ₩74,822 | ₩74,822 | -0.75% | 2만 |
|---|
| 2025.12.30 | ₩75,243 | ₩75,856 | ₩75,243 | ₩75,508 | +0.35% | 3.1천 |
|---|
| 2025.12.29 | ₩75,992 | ₩75,992 | ₩75,363 | ₩75,767 | -0.30% | 4.4천 |
|---|
| 2025.12.26 | ₩76,139 | ₩76,326 | ₩76,096 | ₩76,219 | +0.11% | 6천 |
|---|
| 2025.12.24 | ₩76,326 | ₩76,326 | ₩75,898 | ₩76,130 | -0.26% | 3.4천 |
|---|
| 2025.12.23 | ₩75,698 | ₩76,015 | ₩75,256 | ₩76,015 | +0.42% | 6.7천 |
|---|
| 2025.12.22 | ₩75,029 | ₩75,861 | ₩75,029 | ₩75,799 | +1.03% | 7.8천 |
|---|
| 2025.12.19 | ₩74,120 | ₩75,043 | ₩74,120 | ₩74,974 | +1.15% | 2.8천 |
|---|
| 2025.12.18 | ₩73,532 | ₩74,213 | ₩73,443 | ₩73,590 | +0.08% | 8.7천 |
|---|
| 2025.12.17 | ₩73,469 | ₩73,624 | ₩72,021 | ₩72,078 | -1.89% | 1.9만 |
|---|
| 2025.12.16 | ₩73,438 | ₩73,625 | ₩72,906 | ₩73,522 | +0.11% | 2.4천 |
|---|
| 2025.12.15 | ₩74,227 | ₩74,227 | ₩73,227 | ₩73,227 | -1.35% | 4.4천 |
|---|
| 2025.12.12 | ₩75,726 | ₩75,778 | ₩74,060 | ₩74,250 | -1.95% | 7.1천 |
|---|
| 2025.12.11 | ₩75,684 | ₩75,938 | ₩75,190 | ₩75,856 | +0.23% | 8.7천 |
|---|
| 2025.12.10 | ₩75,751 | ₩76,465 | ₩75,686 | ₩76,388 | +0.84% | 4.2천 |
|---|
| 2025.12.09 | ₩74,561 | ₩76,273 | ₩74,561 | ₩76,076 | +2.03% | 4.1천 |
|---|
| 2025.12.08 | ₩76,915 | ₩76,915 | ₩75,390 | ₩75,626 | -1.68% | 5.4천 |
|---|
| 2025.12.05 | ₩75,858 | ₩76,353 | ₩75,511 | ₩75,652 | -0.27% | 6.5천 |
|---|
| 2025.12.04 | ₩74,863 | ₩75,604 | ₩74,817 | ₩75,604 | +0.99% | 4.9천 |
|---|
| 2025.12.03 | ₩74,080 | ₩75,080 | ₩74,073 | ₩75,035 | +1.29% | 4.8천 |
|---|
| 2025.12.02 | ₩74,996 | ₩75,150 | ₩74,434 | ₩74,443 | -0.74% | 4.6천 |
|---|
| 2025.12.01 | ₩74,213 | ₩74,240 | ₩73,292 | ₩73,923 | -0.39% | 7.2천 |
|---|
| 2025.11.28 | ₩73,745 | ₩74,292 | ₩73,745 | ₩74,208 | +0.63% | 7.1천 |
|---|
| 2025.11.26 | ₩72,582 | ₩74,000 | ₩72,582 | ₩73,744 | +1.60% | 9.6천 |
|---|
| 2025.11.25 | ₩71,312 | ₩72,579 | ₩70,830 | ₩72,579 | +1.78% | 4.1천 |
|---|
| 2025.11.24 | ₩70,269 | ₩72,313 | ₩70,269 | ₩72,313 | +2.91% | 8.1천 |
|---|
| 2025.11.21 | ₩69,547 | ₩71,131 | ₩68,544 | ₩70,225 | +0.97% | 7.2천 |
|---|
| 2025.11.20 | ₩74,213 | ₩74,213 | ₩69,614 | ₩69,659 | -6.14% | 1.6만 |
|---|
| 2025.11.19 | ₩71,673 | ₩72,010 | ₩71,117 | ₩71,971 | +0.42% | 5.8천 |
|---|
| 2025.11.18 | ₩71,900 | ₩72,328 | ₩70,991 | ₩71,678 | -0.31% | 1.2만 |
|---|
| 2025.11.17 | ₩74,254 | ₩74,521 | ₩72,301 | ₩72,902 | -1.82% | 1.3만 |
|---|
| 2025.11.14 | ₩72,890 | ₩75,191 | ₩72,422 | ₩74,260 | +1.88% | 1.1만 |
|---|
| 2025.11.13 | ₩75,283 | ₩75,892 | ₩73,839 | ₩74,161 | -1.49% | 9.6천 |
|---|
| 2025.11.12 | ₩77,189 | ₩77,189 | ₩76,566 | ₩76,881 | -0.40% | 4.4천 |
|---|
| 2025.11.11 | ₩76,988 | ₩76,988 | ₩76,239 | ₩76,431 | -0.72% | 1.8만 |
|---|
| 2025.11.10 | ₩75,725 | ₩77,345 | ₩75,725 | ₩77,345 | +2.14% | 3.4만 |
|---|
| 2025.11.07 | ₩74,107 | ₩75,051 | ₩72,836 | ₩75,051 | +1.27% | 1.6만 |
|---|
| 2025.11.06 | ₩77,483 | ₩77,483 | ₩75,043 | ₩75,172 | -2.98% | 1.5만 |
|---|
| 2025.11.05 | ₩76,620 | ₩78,372 | ₩76,620 | ₩77,811 | +1.55% | 1.4만 |
|---|
| 2025.11.04 | ₩78,265 | ₩78,265 | ₩76,731 | ₩76,731 | -1.96% | 1.2만 |
|---|
| 2025.11.03 | ₩79,375 | ₩79,375 | ₩78,505 | ₩79,021 | -0.45% | 1.2만 |
|---|
| 2025.10.31 | ₩78,892 | ₩79,121 | ₩78,111 | ₩78,653 | -0.30% | 2.8만 |
|---|
| 2025.10.30 | ₩78,131 | ₩78,747 | ₩77,449 | ₩77,547 | -0.75% | 2만 |
|---|
| 2025.10.29 | ₩78,880 | ₩79,097 | ₩78,479 | ₩78,837 | -0.05% | 1.3만 |
|---|
| 2025.10.28 | ₩79,455 | ₩79,455 | ₩78,373 | ₩78,789 | -0.84% | 2.1만 |
|---|
| 2025.10.27 | ₩78,345 | ₩78,479 | ₩77,984 | ₩78,452 | +0.14% | 1.9만 |
|---|
| 2025.10.24 | ₩77,369 | ₩77,449 | ₩76,754 | ₩76,900 | -0.61% | 9.4천 |
|---|
| 2025.10.23 | ₩73,478 | ₩75,666 | ₩73,478 | ₩75,533 | +2.80% | 2만 |
|---|
| 2025.10.22 | ₩75,551 | ₩75,551 | ₩73,451 | ₩74,320 | -1.63% | 4.6만 |
|---|
| 2025.10.21 | ₩75,925 | ₩75,925 | ₩75,049 | ₩75,361 | -0.74% | 2.5만 |
|---|
| 2025.10.20 | ₩74,882 | ₩75,765 | ₩74,882 | ₩75,385 | +0.67% | 2.8만 |
|---|
| 2025.10.17 | ₩73,558 | ₩74,427 | ₩73,526 | ₩74,217 | +0.90% | 1.2만 |
|---|
| 2025.10.16 | ₩74,641 | ₩75,309 | ₩73,705 | ₩74,009 | -0.85% | 2.2만 |
|---|
| 2025.10.15 | ₩74,387 | ₩75,240 | ₩73,812 | ₩74,473 | +0.12% | 7.8천 |
|---|
| 2025.10.14 | ₩73,164 | ₩74,481 | ₩72,610 | ₩73,727 | +0.77% | 1.9만 |
|---|
| 2025.10.13 | ₩74,200 | ₩74,406 | ₩73,692 | ₩74,401 | +0.27% | 4.7만 |
|---|
| 2025.10.10 | ₩76,326 | ₩76,366 | ₩72,769 | ₩72,776 | -4.65% | 3.2만 |
|---|