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 | ₩91,473 | ₩91,473 | ₩90,745 | ₩90,829 | -0.70% | 2.6천 |
| 2026.10.08 | ₩92,315 | ₩92,315 | ₩90,515 | ₩90,515 | -1.95% | 3.4천 |
| 2026.10.07 | ₩91,368 | ₩92,903 | ₩91,368 | ₩92,722 | +1.48% | 2.5천 |
| 2026.10.06 | ₩93,450 | ₩93,477 | ₩92,650 | ₩92,650 | -0.86% | 3.6천 |
| 2026.10.05 | ₩92,235 | ₩92,716 | ₩92,235 | ₩92,475 | +0.26% | 5.8천 |
| 2026.10.02 | ₩91,874 | ₩92,168 | ₩91,362 | ₩91,362 | -0.56% | 1.5만 |
| 2026.10.01 | ₩90,044 | ₩90,746 | ₩89,309 | ₩90,746 | +0.78% | 1.6천 |
| 2026.09.30 | ₩90,338 | ₩90,444 | ₩89,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,993 |
| -0.38% |
| 1.2만 |
| 2026.09.29 | ₩89,910 | ₩90,618 | ₩89,803 | ₩89,935 | +0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩89,149 | ₩90,164 | ₩89,149 | ₩89,619 | +0.53% | 1.1천 |
|---|
| 2026.09.25 | ₩91,633 | ₩91,633 | ₩91,420 | ₩91,420 | -0.23% | 400 |
|---|
| 2026.09.24 | ₩90,137 | ₩91,202 | ₩90,070 | ₩91,202 | +1.18% | 1.7천 |
|---|
| 2026.09.23 | ₩92,034 | ₩92,034 | ₩90,962 | ₩90,962 | -1.17% | 800 |
|---|
| 2026.09.22 | ₩92,569 | ₩92,578 | ₩92,034 | ₩92,578 | +0.01% | 5.1천 |
|---|
| 2026.09.21 | ₩90,164 | ₩91,655 | ₩90,164 | ₩91,655 | +1.65% | 2.8천 |
|---|
| 2026.09.18 | ₩87,893 | ₩88,775 | ₩87,893 | ₩88,775 | +1.00% | 6.3천 |
|---|
| 2026.09.17 | ₩87,372 | ₩87,619 | ₩87,332 | ₩87,618 | +0.28% | 4.1천 |
|---|
| 2026.09.16 | ₩86,236 | ₩86,343 | ₩85,161 | ₩85,393 | -0.98% | 2천 |
|---|
| 2026.09.15 | ₩86,584 | ₩86,584 | ₩85,709 | ₩85,709 | -1.01% | 8.2천 |
|---|
| 2026.09.14 | ₩85,181 | ₩86,737 | ₩85,181 | ₩86,543 | +1.60% | 2천 |
|---|
| 2026.09.11 | ₩87,786 | ₩87,960 | ₩87,659 | ₩87,659 | -0.14% | 800 |
|---|
| 2026.09.10 | ₩87,479 | ₩87,853 | ₩87,155 | ₩87,155 | -0.37% | 500 |
|---|
| 2026.09.09 | ₩89,523 | ₩89,523 | ₩88,841 | ₩88,879 | -0.72% | 1.2천 |
|---|
| 2026.09.08 | ₩89,149 | ₩89,536 | ₩88,927 | ₩88,927 | -0.25% | 1.1천 |
|---|
| 2026.09.04 | ₩88,053 | ₩89,202 | ₩88,053 | ₩89,202 | +1.30% | 1.7만 |
|---|
| 2026.09.03 | ₩86,864 | ₩87,946 | ₩86,864 | ₩87,782 | +1.06% | 3.3천 |
|---|
| 2026.09.02 | ₩85,114 | ₩86,486 | ₩85,114 | ₩86,486 | +1.61% | 1.5천 |
|---|
| 2026.09.01 | ₩85,822 | ₩85,822 | ₩85,408 | ₩85,468 | -0.41% | 1.9천 |
|---|
| 2026.08.31 | ₩86,637 | ₩86,978 | ₩86,423 | ₩86,978 | +0.39% | 3.8천 |
|---|
| 2026.08.28 | ₩87,492 | ₩88,000 | ₩86,895 | ₩86,895 | -0.68% | 1.6천 |
|---|
| 2026.08.27 | ₩87,479 | ₩87,623 | ₩86,911 | ₩87,623 | +0.16% | 2.2천 |
|---|
| 2026.08.26 | ₩85,996 | ₩86,209 | ₩85,996 | ₩86,063 | +0.08% | 3.7천 |
|---|
| 2026.08.25 | ₩85,969 | ₩86,323 | ₩85,822 | ₩86,323 | +0.41% | 2.9천 |
|---|
| 2026.08.24 | ₩85,595 | ₩85,595 | ₩84,379 | ₩84,693 | -1.05% | 7.1천 |
|---|
| 2026.08.21 | ₩86,303 | ₩86,393 | ₩86,303 | ₩86,393 | +0.10% | 400 |
|---|
| 2026.08.20 | ₩85,047 | ₩85,439 | ₩84,927 | ₩85,439 | +0.46% | 8천 |
|---|
| 2026.08.19 | ₩85,876 | ₩85,876 | ₩85,135 | ₩85,135 | -0.86% | 4천 |
|---|
| 2026.08.18 | ₩85,354 | ₩85,354 | ₩85,205 | ₩85,205 | -0.18% | 1.3천 |
|---|
| 2026.08.17 | ₩88,080 | ₩88,240 | ₩87,523 | ₩87,523 | -0.63% | 4.8천 |
|---|
| 2026.08.14 | ₩88,000 | ₩88,000 | ₩87,586 | ₩87,734 | -0.30% | 1천 |
|---|
| 2026.08.13 | ₩85,795 | ₩87,105 | ₩85,795 | ₩86,926 | +1.32% | 2.1천 |
|---|
| 2026.08.12 | ₩85,314 | ₩85,395 | ₩85,141 | ₩85,163 | -0.18% | 2.2천 |
|---|
| 2026.08.11 | ₩84,793 | ₩84,974 | ₩84,366 | ₩84,463 | -0.39% | 3.3천 |
|---|
| 2026.08.10 | ₩84,687 | ₩85,301 | ₩84,687 | ₩84,739 | +0.06% | 8.1천 |
|---|
| 2026.08.07 | ₩85,034 | ₩85,047 | ₩84,538 | ₩84,935 | -0.12% | 4.4천 |
|---|
| 2026.08.06 | ₩84,793 | ₩85,101 | ₩84,562 | ₩84,562 | -0.27% | 1.1만 |
|---|
| 2026.08.05 | ₩86,837 | ₩86,904 | ₩85,630 | ₩85,630 | -1.39% | 2.8천 |
|---|
| 2026.08.04 | ₩86,083 | ₩86,450 | ₩85,274 | ₩86,125 | +0.05% | 4.8천 |
|---|
| 2026.08.03 | ₩80,799 | ₩83,604 | ₩80,799 | ₩83,337 | +3.14% | 3.6천 |
|---|
| 2026.07.31 | ₩81,384 | ₩81,384 | ₩81,384 | ₩81,384 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩79,289 | ₩81,133 | ₩79,289 | ₩81,006 | +2.17% | 7.4천 |
|---|
| 2026.07.29 | ₩78,287 | ₩79,423 | ₩76,975 | ₩76,975 | -1.68% | 5.3천 |
|---|
| 2026.07.28 | ₩78,087 | ₩79,596 | ₩78,087 | ₩79,363 | +1.63% | 2.8천 |
|---|
| 2026.07.27 | ₩81,908 | ₩81,908 | ₩79,770 | ₩80,649 | -1.54% | 2.2천 |
|---|
| 2026.07.24 | ₩81,320 | ₩82,242 | ₩80,598 | ₩80,769 | -0.68% | 1.9만 |
|---|
| 2026.07.23 | ₩82,629 | ₩82,749 | ₩82,389 | ₩82,405 | -0.27% | 3천 |
|---|
| 2026.07.22 | ₩82,576 | ₩84,713 | ₩82,576 | ₩84,247 | +2.02% | 1.2천 |
|---|
| 2026.07.21 | ₩84,645 | ₩84,812 | ₩84,633 | ₩84,812 | +0.20% | 2.8천 |
|---|
| 2026.07.20 | ₩82,081 | ₩82,856 | ₩81,953 | ₩81,953 | -0.16% | 3.8천 |
|---|
| 2026.07.17 | ₩80,131 | ₩82,162 | ₩80,131 | ₩81,136 | +1.25% | 4.7천 |
|---|
| 2026.07.16 | ₩82,950 | ₩82,950 | ₩82,366 | ₩82,366 | -0.70% | 3.7천 |
|---|
| 2026.07.15 | ₩84,620 | ₩85,146 | ₩84,192 | ₩85,146 | +0.62% | 800 |
|---|
| 2026.07.14 | ₩85,501 | ₩85,849 | ₩85,408 | ₩85,849 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩84,727 | ₩85,501 | ₩84,473 | ₩84,680 | -0.06% | 2.8천 |
|---|
| 2026.07.10 | ₩87,612 | ₩87,612 | ₩86,383 | ₩86,823 | -0.90% | 2.2천 |
|---|
| 2026.07.09 | ₩85,528 | ₩86,570 | ₩85,528 | ₩86,394 | +1.01% | 1.5천 |
|---|
| 2026.07.08 | ₩82,602 | ₩84,620 | ₩82,602 | ₩84,620 | +2.44% | 1.4만 |
|---|
| 2026.07.07 | ₩84,954 | ₩85,167 | ₩84,366 | ₩84,471 | -0.57% | 3.5천 |
|---|
| 2026.07.06 | ₩86,535 | ₩86,535 | ₩86,535 | ₩86,535 | 0.00% | 900 |
|---|
| 2026.07.02 | ₩86,690 | ₩86,877 | ₩84,216 | ₩84,216 | -2.85% | 1.2천 |
|---|
| 2026.07.01 | ₩86,503 | ₩86,717 | ₩86,017 | ₩86,017 | -0.56% | 1.8천 |
|---|
| 2026.06.30 | ₩86,129 | ₩87,512 | ₩86,129 | ₩87,427 | +1.51% | 3.3천 |
|---|
| 2026.06.29 | ₩82,355 | ₩85,252 | ₩82,335 | ₩85,252 | +3.52% | 2.4천 |
|---|
| 2026.06.26 | ₩82,095 | ₩83,898 | ₩82,095 | ₩83,480 | +1.69% | 1.8천 |
|---|
| 2026.06.25 | ₩82,135 | ₩83,718 | ₩82,135 | ₩83,441 | +1.59% | 1.7천 |
|---|
| 2026.06.24 | ₩83,443 | ₩83,443 | ₩82,001 | ₩82,467 | -1.17% | 3.4천 |
|---|
| 2026.06.23 | ₩83,150 | ₩83,671 | ₩82,863 | ₩82,863 | -0.35% | 2.2천 |
|---|
| 2026.06.22 | ₩86,450 | ₩87,439 | ₩85,809 | ₩86,307 | -0.17% | 5.9천 |
|---|
| 2026.06.18 | ₩84,947 | ₩86,447 | ₩84,947 | ₩86,447 | +1.77% | 2.4천 |
|---|
| 2026.06.17 | ₩86,049 | ₩86,049 | ₩83,671 | ₩83,715 | -2.71% | 1.9천 |
|---|
| 2026.06.16 | ₩86,103 | ₩86,290 | ₩84,234 | ₩84,234 | -2.17% | 5천 |
|---|
| 2026.06.15 | ₩82,923 | ₩86,784 | ₩82,923 | ₩86,292 | +4.06% | 1.1만 |
|---|
| 2026.06.12 | ₩83,137 | ₩83,137 | ₩81,440 | ₩82,557 | -0.70% | 4.2천 |
|---|
| 2026.06.11 | ₩79,156 | ₩81,830 | ₩79,022 | ₩81,830 | +3.38% | 1.2만 |
|---|
| 2026.06.10 | ₩81,086 | ₩81,828 | ₩79,396 | ₩79,475 | -1.99% | 4.1천 |
|---|
| 2026.06.09 | ₩84,753 | ₩84,753 | ₩79,035 | ₩81,754 | -3.54% | 5.2천 |
|---|
| 2026.06.08 | ₩81,560 | ₩83,351 | ₩81,560 | ₩82,872 | +1.61% | 5.7천 |
|---|
| 2026.06.05 | ₩84,807 | ₩84,807 | ₩80,932 | ₩81,556 | -3.83% | 7.8천 |
|---|
| 2026.06.04 | ₩86,250 | ₩87,465 | ₩86,250 | ₩86,827 | +0.67% | 9.1천 |
|---|
| 2026.06.03 | ₩87,532 | ₩87,532 | ₩86,797 | ₩87,276 | -0.29% | 3천 |
|---|
| 2026.06.02 | ₩87,866 | ₩88,681 | ₩87,866 | ₩88,466 | +0.68% | 4.9천 |
|---|
| 2026.06.01 | ₩87,559 | ₩89,623 | ₩87,559 | ₩89,337 | +2.03% | 9.6천 |
|---|
| 2026.05.29 | ₩86,303 | ₩87,097 | ₩86,303 | ₩87,097 | +0.92% | 4.4천 |
|---|
| 2026.05.28 | ₩83,853 | ₩85,595 | ₩83,853 | ₩85,421 | +1.87% | 6.5천 |
|---|
| 2026.05.27 | ₩83,578 | ₩84,473 | ₩83,578 | ₩83,683 | +0.13% | 3.2천 |
|---|
| 2026.05.26 | ₩80,906 | ₩82,864 | ₩80,906 | ₩82,864 | +2.42% | 2.6천 |
|---|
| 2026.05.22 | ₩80,558 | ₩80,732 | ₩80,091 | ₩80,166 | -0.49% | 2.8천 |
|---|
| 2026.05.21 | ₩79,490 | ₩80,478 | ₩79,490 | ₩80,295 | +1.01% | 1.7천 |
|---|
| 2026.05.20 | ₩78,581 | ₩79,939 | ₩78,581 | ₩79,939 | +1.73% | 7.6천 |
|---|
| 2026.05.19 | ₩77,499 | ₩78,822 | ₩77,352 | ₩78,107 | +0.78% | 5.4천 |
|---|
| 2026.05.18 | ₩79,049 | ₩79,929 | ₩78,047 | ₩78,824 | -0.28% | 6.3천 |
|---|
| 2026.05.15 | ₩79,890 | ₩79,890 | ₩79,476 | ₩79,519 | -0.46% | 4천 |
|---|
| 2026.05.14 | ₩80,158 | ₩81,507 | ₩80,158 | ₩81,329 | +1.46% | 4.3천 |
|---|
| 2026.05.13 | ₩79,516 | ₩80,438 | ₩79,516 | ₩80,123 | +0.76% | 5.3만 |
|---|
| 2026.05.12 | ₩81,093 | ₩81,093 | ₩79,102 | ₩80,031 | -1.31% | 1.4만 |
|---|
| 2026.05.11 | ₩81,988 | ₩81,988 | ₩80,625 | ₩81,075 | -1.11% | 1만 |
|---|
| 2026.05.08 | ₩78,595 | ₩81,011 | ₩78,595 | ₩81,011 | +3.07% | 7.4천 |
|---|
| 2026.05.07 | ₩80,492 | ₩80,492 | ₩79,543 | ₩79,852 | -0.80% | 2.9천 |
|---|
| 2026.05.06 | ₩78,354 | ₩80,023 | ₩78,354 | ₩80,023 | +2.13% | 8.9천 |
|---|
| 2026.05.05 | ₩77,446 | ₩77,446 | ₩76,925 | ₩77,153 | -0.38% | 2.7천 |
|---|
| 2026.05.04 | ₩75,776 | ₩77,152 | ₩75,776 | ₩76,518 | +0.98% | 5천 |
|---|
| 2026.05.01 | ₩75,716 | ₩76,350 | ₩75,716 | ₩76,285 | +0.75% | 3.2천 |
|---|
| 2026.04.30 | ₩74,501 | ₩75,141 | ₩74,501 | ₩75,141 | +0.86% | 3.9천 |
|---|
| 2026.04.29 | ₩73,959 | ₩74,354 | ₩73,879 | ₩74,354 | +0.53% | 3천 |
|---|
| 2026.04.28 | ₩73,224 | ₩74,680 | ₩73,224 | ₩74,619 | +1.90% | 5.8천 |
|---|
| 2026.04.27 | ₩75,348 | ₩75,829 | ₩75,348 | ₩75,750 | +0.53% | 2.6천 |
|---|
| 2026.04.24 | ₩74,600 | ₩75,352 | ₩74,600 | ₩75,352 | +1.01% | 4.1천 |
|---|
| 2026.04.23 | ₩73,331 | ₩73,331 | ₩72,476 | ₩72,655 | -0.92% | 2.4천 |
|---|
| 2026.04.22 | ₩72,756 | ₩74,576 | ₩72,756 | ₩74,576 | +2.50% | 2.5천 |
|---|
| 2026.04.21 | ₩74,253 | ₩74,253 | ₩72,476 | ₩72,543 | -2.30% | 8.8천 |
|---|
| 2026.04.20 | ₩72,743 | ₩73,066 | ₩72,102 | ₩73,066 | +0.44% | 7.7천 |
|---|
| 2026.04.17 | ₩74,186 | ₩74,186 | ₩73,050 | ₩73,137 | -1.41% | 8.1천 |
|---|
| 2026.04.16 | ₩72,082 | ₩72,483 | ₩71,875 | ₩72,372 | +0.40% | 4.2천 |
|---|
| 2026.04.15 | ₩70,739 | ₩71,757 | ₩70,739 | ₩71,757 | +1.44% | 3만 |
|---|
| 2026.04.14 | ₩68,201 | ₩69,964 | ₩68,201 | ₩69,887 | +2.47% | 2.4만 |
|---|
| 2026.04.13 | ₩66,504 | ₩68,121 | ₩66,504 | ₩68,115 | +2.42% | 4.3천 |
|---|
| 2026.04.10 | ₩66,798 | ₩66,972 | ₩66,370 | ₩66,535 | -0.39% | 4.1천 |
|---|
| 2026.04.09 | ₩65,622 | ₩66,443 | ₩65,542 | ₩66,443 | +1.25% | 900 |
|---|
| 2026.04.08 | ₩67,839 | ₩67,839 | ₩66,264 | ₩66,413 | -2.10% | 4.4천 |
|---|
| 2026.04.07 | ₩64,634 | ₩64,900 | ₩63,952 | ₩64,900 | +0.41% | 2.3천 |
|---|
| 2026.04.06 | ₩64,981 | ₩65,008 | ₩64,727 | ₩65,002 | +0.03% | 2.5천 |
|---|
| 2026.04.02 | ₩63,405 | ₩64,449 | ₩63,405 | ₩64,449 | +1.65% | 2.6천 |
|---|
| 2026.04.01 | ₩64,126 | ₩64,647 | ₩64,126 | ₩64,200 | +0.11% | 2.1천 |
|---|
| 2026.03.31 | ₩60,906 | ₩63,636 | ₩60,906 | ₩63,636 | +4.48% | 2.3천 |
|---|
| 2026.03.30 | ₩61,421 | ₩61,655 | ₩60,399 | ₩60,906 | -0.84% | 3천 |
|---|
| 2026.03.27 | ₩62,229 | ₩62,229 | ₩61,307 | ₩61,407 | -1.32% | 6.5천 |
|---|
| 2026.03.26 | ₩64,420 | ₩64,420 | ₩62,924 | ₩62,945 | -2.29% | 3.6천 |
|---|
| 2026.03.25 | ₩65,596 | ₩65,596 | ₩64,687 | ₩65,204 | -0.60% | 9.1천 |
|---|
| 2026.03.24 | ₩64,527 | ₩64,868 | ₩64,059 | ₩64,273 | -0.39% | 2.8천 |
|---|
| 2026.03.23 | ₩64,647 | ₩66,270 | ₩64,647 | ₩65,668 | +1.58% | 2.4천 |
|---|
| 2026.03.20 | ₩65,328 | ₩65,328 | ₩64,220 | ₩64,568 | -1.16% | 2.9천 |
|---|
| 2026.03.19 | ₩64,914 | ₩66,050 | ₩64,767 | ₩65,804 | +1.37% | 2.3천 |
|---|
| 2026.03.18 | ₩66,758 | ₩66,758 | ₩66,023 | ₩66,062 | -1.04% | 1.7천 |
|---|
| 2026.03.17 | ₩65,876 | ₩67,085 | ₩65,876 | ₩66,888 | +1.54% | 1.9천 |
|---|
| 2026.03.16 | ₩66,357 | ₩66,651 | ₩66,328 | ₩66,328 | -0.04% | 2.8천 |
|---|
| 2026.03.13 | ₩65,943 | ₩65,943 | ₩65,299 | ₩65,299 | -0.98% | 1.2천 |
|---|
| 2026.03.12 | ₩66,197 | ₩66,511 | ₩65,890 | ₩65,922 | -0.42% | 4.4천 |
|---|
| 2026.03.11 | ₩68,040 | ₩68,241 | ₩67,012 | ₩67,541 | -0.73% | 9.6천 |
|---|
| 2026.03.10 | ₩67,199 | ₩68,134 | ₩67,132 | ₩67,461 | +0.39% | 9천 |
|---|
| 2026.03.09 | ₩66,424 | ₩68,063 | ₩66,170 | ₩68,063 | +2.47% | 3.9천 |
|---|
| 2026.03.06 | ₩67,292 | ₩67,927 | ₩66,798 | ₩67,026 | -0.40% | 5.6천 |
|---|
| 2026.03.05 | ₩68,241 | ₩68,508 | ₩67,600 | ₩68,305 | +0.09% | 6.2천 |
|---|
| 2026.03.04 | ₩66,798 | ₩67,773 | ₩66,678 | ₩67,613 | +1.22% | 2.8천 |
|---|
| 2026.03.03 | ₩64,660 | ₩65,932 | ₩63,926 | ₩65,932 | +1.97% | 7.6천 |
|---|
| 2026.03.02 | ₩65,208 | ₩66,718 | ₩64,153 | ₩66,671 | +2.24% | 3.5만 |
|---|
| 2026.02.27 | ₩66,771 | ₩66,771 | ₩66,010 | ₩66,348 | -0.63% | 3.9천 |
|---|
| 2026.02.26 | ₩67,279 | ₩67,459 | ₩66,531 | ₩67,224 | -0.08% | 3천 |
|---|
| 2026.02.25 | ₩67,279 | ₩67,934 | ₩67,252 | ₩67,807 | +0.78% | 1.1만 |
|---|
| 2026.02.24 | ₩65,811 | ₩66,704 | ₩65,811 | ₩66,696 | +1.35% | 6.9천 |
|---|
| 2026.02.23 | ₩66,758 | ₩66,758 | ₩65,008 | ₩65,222 | -2.30% | 3.2만 |
|---|
| 2026.02.20 | ₩66,664 | ₩67,947 | ₩66,664 | ₩67,475 | +1.22% | 5.4천 |
|---|
| 2026.02.19 | ₩66,651 | ₩67,132 | ₩66,544 | ₩67,080 | +0.64% | 3.2천 |
|---|
| 2026.02.18 | ₩66,157 | ₩67,352 | ₩66,157 | ₩66,990 | +1.26% | 4.7천 |
|---|
| 2026.02.17 | ₩65,676 | ₩66,424 | ₩64,954 | ₩66,019 | +0.52% | 9.5천 |
|---|
| 2026.02.13 | ₩65,930 | ₩66,785 | ₩65,930 | ₩66,338 | +0.62% | 4.6천 |
|---|
| 2026.02.12 | ₩67,653 | ₩68,268 | ₩65,602 | ₩65,928 | -2.55% | 1.6만 |
|---|
| 2026.02.11 | ₩69,016 | ₩69,797 | ₩67,626 | ₩68,254 | -1.10% | 5.2천 |
|---|
| 2026.02.10 | ₩68,602 | ₩69,871 | ₩68,602 | ₩69,251 | +0.95% | 6.6천 |
|---|
| 2026.02.09 | ₩67,519 | ₩69,363 | ₩67,012 | ₩69,074 | +2.30% | 1.8만 |
|---|
| 2026.02.06 | ₩65,222 | ₩67,466 | ₩65,222 | ₩67,466 | +3.44% | 1.4만 |
|---|
| 2026.02.05 | ₩65,756 | ₩66,544 | ₩64,888 | ₩65,123 | -0.96% | 1.4만 |
|---|
| 2026.02.04 | ₩72,796 | ₩72,796 | ₩65,983 | ₩66,778 | -8.27% | 2.8만 |
|---|
| 2026.02.03 | ₩73,317 | ₩73,317 | ₩69,042 | ₩69,901 | -4.66% | 1.2만 |
|---|
| 2026.02.02 | ₩71,888 | ₩73,171 | ₩71,888 | ₩72,503 | +0.85% | 6.9천 |
|---|
| 2026.01.30 | ₩73,090 | ₩74,253 | ₩72,115 | ₩72,289 | -1.10% | 1.2만 |
|---|
| 2026.01.29 | ₩74,400 | ₩74,512 | ₩73,060 | ₩74,512 | +0.15% | 1.2만 |
|---|
| 2026.01.28 | ₩75,510 | ₩75,856 | ₩75,108 | ₩75,281 | -0.30% | 1.1만 |
|---|
| 2026.01.27 | ₩74,814 | ₩75,295 | ₩74,814 | ₩75,106 | +0.39% | 1.5만 |
|---|
| 2026.01.26 | ₩75,348 | ₩75,348 | ₩74,694 | ₩74,750 | -0.79% | 1.5만 |
|---|
| 2026.01.23 | ₩74,814 | ₩75,065 | ₩74,620 | ₩74,726 | -0.12% | 1.2만 |
|---|
| 2026.01.22 | ₩74,466 | ₩74,466 | ₩73,865 | ₩74,233 | -0.31% | 7.3천 |
|---|
| 2026.01.21 | ₩72,863 | ₩73,705 | ₩72,489 | ₩73,172 | +0.42% | 1.2만 |
|---|
| 2026.01.20 | ₩72,543 | ₩73,611 | ₩72,249 | ₩72,285 | -0.36% | 2만 |
|---|
| 2026.01.16 | ₩75,174 | ₩75,174 | ₩74,026 | ₩74,134 | -1.38% | 1.3만 |
|---|
| 2026.01.15 | ₩76,070 | ₩76,070 | ₩74,366 | ₩74,366 | -2.24% | 1.9만 |
|---|
| 2026.01.14 | ₩75,936 | ₩75,936 | ₩74,079 | ₩74,592 | -1.77% | 1.8만 |
|---|
| 2026.01.13 | ₩76,671 | ₩76,671 | ₩75,235 | ₩75,488 | -1.54% | 2만 |
|---|
| 2026.01.12 | ₩75,482 | ₩76,163 | ₩74,854 | ₩75,911 | +0.57% | 3.6만 |
|---|
| 2026.01.09 | ₩75,629 | ₩75,762 | ₩75,228 | ₩75,487 | -0.19% | 1.6만 |
|---|
| 2026.01.08 | ₩76,016 | ₩76,016 | ₩75,228 | ₩75,434 | -0.77% | 5.2천 |
|---|
| 2026.01.07 | ₩75,933 | ₩76,323 | ₩75,883 | ₩76,072 | +0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩75,976 | ₩76,202 | ₩75,602 | ₩76,202 | +0.30% | 8천 |
|---|
| 2026.01.05 | ₩74,627 | ₩76,209 | ₩74,627 | ₩75,765 | +1.53% | 2.9만 |
|---|
| 2026.01.02 | ₩75,736 | ₩75,749 | ₩74,213 | ₩74,432 | -1.72% | 2만 |
|---|
| 2025.12.31 | ₩75,321 | ₩75,348 | ₩74,754 | ₩74,754 | -0.75% | 2만 |
|---|
| 2025.12.30 | ₩75,174 | ₩75,786 | ₩75,174 | ₩75,439 | +0.35% | 3.1천 |
|---|
| 2025.12.29 | ₩75,923 | ₩75,923 | ₩75,295 | ₩75,698 | -0.30% | 4.4천 |
|---|
| 2025.12.26 | ₩76,070 | ₩76,257 | ₩76,027 | ₩76,150 | +0.11% | 6천 |
|---|
| 2025.12.24 | ₩76,257 | ₩76,257 | ₩75,829 | ₩76,060 | -0.26% | 3.4천 |
|---|
| 2025.12.23 | ₩75,629 | ₩75,945 | ₩75,188 | ₩75,945 | +0.42% | 6.7천 |
|---|
| 2025.12.22 | ₩74,961 | ₩75,792 | ₩74,961 | ₩75,730 | +1.03% | 7.8천 |
|---|
| 2025.12.19 | ₩74,052 | ₩74,974 | ₩74,052 | ₩74,906 | +1.15% | 2.8천 |
|---|
| 2025.12.18 | ₩73,464 | ₩74,146 | ₩73,376 | ₩73,523 | +0.08% | 8.7천 |
|---|
| 2025.12.17 | ₩73,402 | ₩73,557 | ₩71,955 | ₩72,012 | -1.89% | 1.9만 |
|---|
| 2025.12.16 | ₩73,371 | ₩73,558 | ₩72,839 | ₩73,455 | +0.11% | 2.4천 |
|---|
| 2025.12.15 | ₩74,159 | ₩74,159 | ₩73,160 | ₩73,160 | -1.35% | 4.4천 |
|---|
| 2025.12.12 | ₩75,657 | ₩75,709 | ₩73,992 | ₩74,182 | -1.95% | 7.1천 |
|---|
| 2025.12.11 | ₩75,615 | ₩75,869 | ₩75,121 | ₩75,786 | +0.23% | 8.7천 |
|---|
| 2025.12.10 | ₩75,682 | ₩76,396 | ₩75,617 | ₩76,318 | +0.84% | 4.2천 |
|---|
| 2025.12.09 | ₩74,493 | ₩76,203 | ₩74,493 | ₩76,007 | +2.03% | 4.1천 |
|---|
| 2025.12.08 | ₩76,844 | ₩76,844 | ₩75,321 | ₩75,557 | -1.68% | 5.4천 |
|---|
| 2025.12.05 | ₩75,789 | ₩76,283 | ₩75,442 | ₩75,583 | -0.27% | 6.5천 |
|---|
| 2025.12.04 | ₩74,795 | ₩75,535 | ₩74,748 | ₩75,535 | +0.99% | 4.9천 |
|---|
| 2025.12.03 | ₩74,012 | ₩75,011 | ₩74,006 | ₩74,966 | +1.29% | 4.8천 |
|---|
| 2025.12.02 | ₩74,927 | ₩75,081 | ₩74,366 | ₩74,376 | -0.74% | 4.6천 |
|---|
| 2025.12.01 | ₩74,146 | ₩74,172 | ₩73,225 | ₩73,856 | -0.39% | 7.2천 |
|---|
| 2025.11.28 | ₩73,678 | ₩74,225 | ₩73,678 | ₩74,140 | +0.63% | 7.1천 |
|---|
| 2025.11.26 | ₩72,516 | ₩73,932 | ₩72,516 | ₩73,677 | +1.60% | 9.6천 |
|---|
| 2025.11.25 | ₩71,247 | ₩72,513 | ₩70,766 | ₩72,513 | +1.78% | 4.1천 |
|---|
| 2025.11.24 | ₩70,205 | ₩72,247 | ₩70,205 | ₩72,247 | +2.91% | 8.1천 |
|---|
| 2025.11.21 | ₩69,483 | ₩71,066 | ₩68,481 | ₩70,161 | +0.97% | 7.2천 |
|---|
| 2025.11.20 | ₩74,146 | ₩74,146 | ₩69,550 | ₩69,596 | -6.14% | 1.6만 |
|---|
| 2025.11.19 | ₩71,607 | ₩71,944 | ₩71,052 | ₩71,905 | +0.42% | 5.8천 |
|---|
| 2025.11.18 | ₩71,835 | ₩72,262 | ₩70,926 | ₩71,613 | -0.31% | 1.2만 |
|---|
| 2025.11.17 | ₩74,186 | ₩74,453 | ₩72,235 | ₩72,835 | -1.82% | 1.3만 |
|---|
| 2025.11.14 | ₩72,823 | ₩75,122 | ₩72,356 | ₩74,193 | +1.88% | 1.1만 |
|---|
| 2025.11.13 | ₩75,215 | ₩75,822 | ₩73,772 | ₩74,094 | -1.49% | 9.6천 |
|---|
| 2025.11.12 | ₩77,118 | ₩77,118 | ₩76,496 | ₩76,811 | -0.40% | 4.4천 |
|---|
| 2025.11.11 | ₩76,918 | ₩76,918 | ₩76,170 | ₩76,361 | -0.72% | 1.8만 |
|---|
| 2025.11.10 | ₩75,655 | ₩77,275 | ₩75,655 | ₩77,275 | +2.14% | 3.4만 |
|---|
| 2025.11.07 | ₩74,039 | ₩74,982 | ₩72,770 | ₩74,982 | +1.27% | 1.6만 |
|---|
| 2025.11.06 | ₩77,412 | ₩77,412 | ₩74,974 | ₩75,104 | -2.98% | 1.5만 |
|---|
| 2025.11.05 | ₩76,551 | ₩78,301 | ₩76,551 | ₩77,740 | +1.55% | 1.4만 |
|---|
| 2025.11.04 | ₩78,194 | ₩78,194 | ₩76,661 | ₩76,661 | -1.96% | 1.2만 |
|---|
| 2025.11.03 | ₩79,303 | ₩79,303 | ₩78,433 | ₩78,949 | -0.45% | 1.2만 |
|---|
| 2025.10.31 | ₩78,820 | ₩79,049 | ₩78,040 | ₩78,581 | -0.30% | 2.8만 |
|---|
| 2025.10.30 | ₩78,060 | ₩78,675 | ₩77,379 | ₩77,476 | -0.75% | 2만 |
|---|
| 2025.10.29 | ₩78,808 | ₩79,025 | ₩78,407 | ₩78,766 | -0.05% | 1.3만 |
|---|
| 2025.10.28 | ₩79,383 | ₩79,383 | ₩78,302 | ₩78,717 | -0.84% | 2.1만 |
|---|
| 2025.10.27 | ₩78,274 | ₩78,407 | ₩77,913 | ₩78,381 | +0.14% | 1.9만 |
|---|
| 2025.10.24 | ₩77,299 | ₩77,379 | ₩76,684 | ₩76,830 | -0.61% | 9.4천 |
|---|
| 2025.10.23 | ₩73,411 | ₩75,597 | ₩73,411 | ₩75,464 | +2.80% | 2만 |
|---|
| 2025.10.22 | ₩75,482 | ₩75,482 | ₩73,384 | ₩74,253 | -1.63% | 4.6만 |
|---|
| 2025.10.21 | ₩75,856 | ₩75,856 | ₩74,981 | ₩75,292 | -0.74% | 2.5만 |
|---|
| 2025.10.20 | ₩74,814 | ₩75,695 | ₩74,814 | ₩75,316 | +0.67% | 2.8만 |
|---|
| 2025.10.17 | ₩73,491 | ₩74,360 | ₩73,459 | ₩74,150 | +0.90% | 1.2만 |
|---|
| 2025.10.16 | ₩74,573 | ₩75,240 | ₩73,638 | ₩73,941 | -0.85% | 2.2만 |
|---|
| 2025.10.15 | ₩74,319 | ₩75,172 | ₩73,745 | ₩74,405 | +0.12% | 7.8천 |
|---|
| 2025.10.14 | ₩73,097 | ₩74,413 | ₩72,544 | ₩73,659 | +0.77% | 1.9만 |
|---|
| 2025.10.13 | ₩74,132 | ₩74,338 | ₩73,625 | ₩74,333 | +0.27% | 4.7만 |
|---|
| 2025.10.10 | ₩76,257 | ₩76,297 | ₩72,703 | ₩72,710 | -4.65% | 3.2만 |
|---|