시장 데이터를 불러오는 중
전체 종목
iShares Future AI & Tech ETF 과거 주가
iShares Future AI & Tech ETF · ARTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Future AI & Tech ETF · ARTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,213 | ₩106,333 | ₩104,877 | ₩105,732 | -0.45% | 33.1만 |
| 2026.10.08 | ₩106,533 | ₩107,134 | ₩103,715 | ₩104,650 | -1.77% | 46만 |
| 2026.10.07 | ₩106,627 | ₩107,721 | ₩106,026 | ₩107,669 | +0.98% | 54만 |
| 2026.10.06 | ₩108,604 | ₩109,499 | ₩108,270 | ₩108,524 | -0.07% | 43.4만 |
| 2026.10.05 | ₩107,548 | ₩108,021 | ₩107,295 | ₩107,936 | +0.36% | 44.6만 |
| 2026.10.02 | ₩107,188 | ₩108,099 | ₩106,480 | ₩107,188 | 0.00% | 72.4만 |
| 2026.10.01 | ₩105,264 | ₩105,972 | ₩103,995 | ₩105,692 | +0.41% | 25.9만 |
| 2026.09.30 | ₩105,024 | ₩105,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,623 |
| -0.38% |
| 29.4만 |
| 2026.09.29 | ₩104,730 | ₩105,852 | ₩104,162 | ₩104,690 | -0.04% | 59.3만 |
|---|
| 2026.09.28 | ₩104,583 | ₩104,863 | ₩102,459 | ₩103,915 | -0.64% | 31.8만 |
|---|
| 2026.09.25 | ₩105,839 | ₩106,513 | ₩105,064 | ₩105,959 | +0.11% | 22.8만 |
|---|
| 2026.09.24 | ₩104,075 | ₩105,211 | ₩103,381 | ₩104,917 | +0.81% | 44.9만 |
|---|
| 2026.09.23 | ₩106,186 | ₩106,360 | ₩104,676 | ₩105,091 | -1.03% | 57.2만 |
|---|
| 2026.09.22 | ₩104,877 | ₩106,867 | ₩104,797 | ₩106,613 | +1.66% | 78.7만 |
|---|
| 2026.09.21 | ₩103,260 | ₩105,117 | ₩102,926 | ₩104,957 | +1.64% | 42.3만 |
|---|
| 2026.09.18 | ₩100,936 | ₩101,404 | ₩100,028 | ₩101,404 | +0.46% | 38.7만 |
|---|
| 2026.09.17 | ₩99,266 | ₩100,549 | ₩99,266 | ₩100,308 | +1.05% | 35.7만 |
|---|
| 2026.09.16 | ₩97,236 | ₩98,211 | ₩95,936 | ₩97,156 | -0.08% | 37.7만 |
|---|
| 2026.09.15 | ₩96,915 | ₩97,356 | ₩96,074 | ₩96,154 | -0.79% | 33.5만 |
|---|
| 2026.09.14 | ₩96,661 | ₩97,837 | ₩96,020 | ₩96,982 | +0.33% | 59.4만 |
|---|
| 2026.09.11 | ₩100,923 | ₩101,203 | ₩100,135 | ₩100,829 | -0.09% | 24만 |
|---|
| 2026.09.10 | ₩99,988 | ₩100,896 | ₩99,427 | ₩99,467 | -0.52% | 26.7만 |
|---|
| 2026.09.09 | ₩101,938 | ₩103,007 | ₩101,844 | ₩101,951 | +0.01% | 32.7만 |
|---|
| 2026.09.08 | ₩102,526 | ₩103,474 | ₩101,991 | ₩102,499 | -0.03% | 36.9만 |
|---|
| 2026.09.04 | ₩100,188 | ₩101,791 | ₩99,914 | ₩101,724 | +1.53% | 122.8만 |
|---|
| 2026.09.03 | ₩97,677 | ₩99,654 | ₩96,835 | ₩99,346 | +1.71% | 33.7만 |
|---|
| 2026.09.02 | ₩97,610 | ₩98,008 | ₩97,065 | ₩97,677 | +0.07% | 26.1만 |
|---|
| 2026.09.01 | ₩98,345 | ₩98,906 | ₩97,156 | ₩97,783 | -0.57% | 26.5만 |
|---|
| 2026.08.31 | ₩99,226 | ₩99,787 | ₩98,932 | ₩99,427 | +0.20% | 24.5만 |
|---|
| 2026.08.28 | ₩101,003 | ₩101,577 | ₩99,386 | ₩99,614 | -1.38% | 32.9만 |
|---|
| 2026.08.27 | ₩101,297 | ₩101,543 | ₩100,181 | ₩101,163 | -0.13% | 36.5만 |
|---|
| 2026.08.26 | ₩99,039 | ₩100,121 | ₩99,012 | ₩99,881 | +0.85% | 33만 |
|---|
| 2026.08.25 | ₩98,211 | ₩99,313 | ₩98,144 | ₩98,946 | +0.75% | 49.4만 |
|---|
| 2026.08.24 | ₩97,850 | ₩97,850 | ₩95,646 | ₩96,608 | -1.27% | 52.7만 |
|---|
| 2026.08.21 | ₩99,854 | ₩99,865 | ₩98,238 | ₩99,079 | -0.78% | 36.8만 |
|---|
| 2026.08.20 | ₩98,438 | ₩99,453 | ₩97,984 | ₩98,759 | +0.33% | 51만 |
|---|
| 2026.08.19 | ₩99,787 | ₩100,000 | ₩96,955 | ₩98,291 | -1.50% | 39.8만 |
|---|
| 2026.08.18 | ₩100,094 | ₩100,722 | ₩97,877 | ₩98,251 | -1.84% | 88.6만 |
|---|
| 2026.08.17 | ₩104,035 | ₩104,770 | ₩103,447 | ₩103,755 | -0.27% | 63.3만 |
|---|
| 2026.08.14 | ₩103,835 | ₩104,115 | ₩102,499 | ₩103,100 | -0.71% | 50.5만 |
|---|
| 2026.08.13 | ₩101,991 | ₩104,543 | ₩101,991 | ₩103,608 | +1.58% | 61.2만 |
|---|
| 2026.08.12 | ₩101,390 | ₩102,018 | ₩100,909 | ₩101,564 | +0.17% | 49.9만 |
|---|
| 2026.08.11 | ₩97,917 | ₩98,064 | ₩96,795 | ₩97,743 | -0.18% | 21만 |
|---|
| 2026.08.10 | ₩97,169 | ₩98,144 | ₩96,314 | ₩96,314 | -0.88% | 20.7만 |
|---|
| 2026.08.07 | ₩97,142 | ₩97,503 | ₩95,125 | ₩97,222 | +0.08% | 30.4만 |
|---|
| 2026.08.06 | ₩94,364 | ₩97,142 | ₩93,570 | ₩95,619 | +1.33% | 36.2만 |
|---|
| 2026.08.05 | ₩97,677 | ₩98,478 | ₩96,421 | ₩96,474 | -1.23% | 31.9만 |
|---|
| 2026.08.04 | ₩95,032 | ₩98,411 | ₩94,778 | ₩97,824 | +2.94% | 54.9만 |
|---|
| 2026.08.03 | ₩88,753 | ₩92,347 | ₩87,961 | ₩92,053 | +3.72% | 34.8만 |
|---|
| 2026.07.31 | ₩91,251 | ₩92,078 | ₩87,925 | ₩89,034 | -2.43% | 53.3만 |
|---|
| 2026.07.30 | ₩85,547 | ₩88,686 | ₩85,520 | ₩88,499 | +3.45% | 90.9만 |
|---|
| 2026.07.29 | ₩84,786 | ₩85,681 | ₩81,927 | ₩81,927 | -3.37% | 68.6만 |
|---|
| 2026.07.28 | ₩85,641 | ₩86,041 | ₩83,002 | ₩85,347 | -0.34% | 67.7만 |
|---|
| 2026.07.27 | ₩90,623 | ₩90,984 | ₩86,790 | ₩88,620 | -2.21% | 43.3만 |
|---|
| 2026.07.24 | ₩91,425 | ₩91,672 | ₩88,686 | ₩89,114 | -2.53% | 56.2만 |
|---|
| 2026.07.23 | ₩92,133 | ₩93,462 | ₩91,478 | ₩92,400 | +0.29% | 44.7만 |
|---|
| 2026.07.22 | ₩91,265 | ₩93,616 | ₩91,233 | ₩92,801 | +1.68% | 36.9만 |
|---|
| 2026.07.21 | ₩90,543 | ₩92,120 | ₩90,303 | ₩91,839 | +1.43% | 41.6만 |
|---|
| 2026.07.20 | ₩88,312 | ₩89,288 | ₩87,551 | ₩87,711 | -0.68% | 42.4만 |
|---|
| 2026.07.17 | ₩85,347 | ₩88,726 | ₩83,958 | ₩87,404 | +2.41% | 110.3만 |
|---|
| 2026.07.16 | ₩90,076 | ₩90,116 | ₩87,806 | ₩88,232 | -2.05% | 58.4만 |
|---|
| 2026.07.15 | ₩94,230 | ₩94,471 | ₩89,902 | ₩91,866 | -2.51% | 59.3만 |
|---|
| 2026.07.14 | ₩94,110 | ₩94,177 | ₩92,600 | ₩93,455 | -0.70% | 31.7만 |
|---|
| 2026.07.13 | ₩94,417 | ₩94,905 | ₩92,807 | ₩93,041 | -1.46% | 40.8만 |
|---|
| 2026.07.10 | ₩96,461 | ₩97,383 | ₩95,593 | ₩96,848 | +0.40% | 44.3만 |
|---|
| 2026.07.09 | ₩97,209 | ₩98,151 | ₩96,334 | ₩97,142 | -0.07% | 55.8만 |
|---|
| 2026.07.08 | ₩92,146 | ₩95,098 | ₩92,106 | ₩94,952 | +3.04% | 49.1만 |
|---|
| 2026.07.07 | ₩94,150 | ₩94,524 | ₩91,745 | ₩93,415 | -0.78% | 59.5만 |
|---|
| 2026.07.06 | ₩95,907 | ₩97,824 | ₩95,713 | ₩96,782 | +0.91% | 54만 |
|---|
| 2026.07.02 | ₩98,331 | ₩99,801 | ₩93,736 | ₩94,965 | -3.42% | 125.1만 |
|---|
| 2026.07.01 | ₩98,879 | ₩99,707 | ₩97,570 | ₩97,703 | -1.19% | 63.6만 |
|---|
| 2026.06.30 | ₩99,119 | ₩101,971 | ₩99,119 | ₩101,738 | +2.64% | 69.1만 |
|---|
| 2026.06.29 | ₩97,997 | ₩99,146 | ₩94,535 | ₩98,999 | +1.02% | 68.5만 |
|---|
| 2026.06.26 | ₩97,062 | ₩98,158 | ₩96,314 | ₩96,555 | -0.52% | 81.5만 |
|---|
| 2026.06.25 | ₩102,967 | ₩103,033 | ₩97,984 | ₩99,867 | -3.01% | 89.1만 |
|---|
| 2026.06.24 | ₩100,014 | ₩100,188 | ₩96,982 | ₩98,785 | -1.23% | 65.6만 |
|---|
| 2026.06.23 | ₩99,680 | ₩101,437 | ₩98,788 | ₩99,413 | -0.27% | 115.3만 |
|---|
| 2026.06.22 | ₩106,680 | ₩107,428 | ₩104,997 | ₩106,092 | -0.55% | 66.4만 |
|---|
| 2026.06.18 | ₩104,249 | ₩106,199 | ₩103,848 | ₩105,398 | +1.10% | 78.3만 |
|---|
| 2026.06.17 | ₩102,739 | ₩104,556 | ₩100,896 | ₩101,096 | -1.60% | 75.6만 |
|---|
| 2026.06.16 | ₩103,047 | ₩104,672 | ₩100,241 | ₩100,268 | -2.70% | 104.8만 |
|---|
| 2026.06.15 | ₩102,312 | ₩103,561 | ₩101,671 | ₩103,354 | +1.02% | 80.9만 |
|---|
| 2026.06.12 | ₩96,808 | ₩98,906 | ₩95,786 | ₩97,877 | +1.10% | 41.6만 |
|---|
| 2026.06.11 | ₩92,480 | ₩96,915 | ₩91,852 | ₩96,835 | +4.71% | 102.1만 |
|---|
| 2026.06.10 | ₩93,469 | ₩96,234 | ₩91,492 | ₩91,612 | -1.99% | 135.1만 |
|---|
| 2026.06.09 | ₩100,348 | ₩100,535 | ₩90,663 | ₩96,167 | -4.17% | 216.8만 |
|---|
| 2026.06.08 | ₩98,852 | ₩100,054 | ₩97,356 | ₩98,705 | -0.15% | 130.8만 |
|---|
| 2026.06.05 | ₩100,495 | ₩100,615 | ₩94,203 | ₩94,350 | -6.11% | 227.7만 |
|---|
| 2026.06.04 | ₩102,499 | ₩105,785 | ₩101,163 | ₩104,730 | +2.18% | 77.8만 |
|---|
| 2026.06.03 | ₩109,018 | ₩109,339 | ₩105,331 | ₩106,894 | -1.95% | 131.2만 |
|---|
| 2026.06.02 | ₩105,398 | ₩107,923 | ₩105,371 | ₩107,869 | +2.34% | 124.5만 |
|---|
| 2026.06.01 | ₩100,923 | ₩105,171 | ₩100,774 | ₩104,262 | +3.31% | 99.3만 |
|---|
| 2026.05.29 | ₩98,612 | ₩99,988 | ₩97,917 | ₩99,734 | +1.14% | 124.3만 |
|---|
| 2026.05.28 | ₩95,285 | ₩97,837 | ₩94,671 | ₩97,129 | +1.93% | 113.1만 |
|---|
| 2026.05.27 | ₩96,929 | ₩96,929 | ₩93,642 | ₩94,965 | -2.03% | 79.8만 |
|---|
| 2026.05.26 | ₩94,431 | ₩95,987 | ₩94,244 | ₩95,780 | +1.43% | 79만 |
|---|
| 2026.05.22 | ₩92,066 | ₩92,681 | ₩91,357 | ₩91,879 | -0.20% | 78.1만 |
|---|
| 2026.05.21 | ₩89,094 | ₩91,158 | ₩89,020 | ₩90,984 | +2.12% | 117.6만 |
|---|
| 2026.05.20 | ₩86,629 | ₩88,666 | ₩86,295 | ₩88,620 | +2.30% | 68.1만 |
|---|
| 2026.05.19 | ₩83,837 | ₩86,429 | ₩82,755 | ₩85,213 | +1.64% | 78.9만 |
|---|
| 2026.05.18 | ₩88,446 | ₩88,713 | ₩84,572 | ₩86,122 | -2.63% | 82.9만 |
|---|
| 2026.05.15 | ₩88,059 | ₩89,201 | ₩87,217 | ₩87,898 | -0.18% | 70.5만 |
|---|
| 2026.05.14 | ₩90,263 | ₩92,106 | ₩89,822 | ₩91,599 | +1.48% | 68.5만 |
|---|
| 2026.05.13 | ₩90,490 | ₩90,997 | ₩88,606 | ₩90,530 | +0.04% | 57.8만 |
|---|
| 2026.05.12 | ₩90,450 | ₩91,051 | ₩86,589 | ₩89,394 | -1.17% | 90.7만 |
|---|
| 2026.05.11 | ₩91,452 | ₩93,216 | ₩91,412 | ₩92,587 | +1.24% | 92.1만 |
|---|
| 2026.05.08 | ₩89,448 | ₩91,398 | ₩89,341 | ₩91,345 | +2.12% | 75.1만 |
|---|
| 2026.05.07 | ₩90,463 | ₩90,837 | ₩87,965 | ₩88,553 | -2.11% | 189.1만 |
|---|
| 2026.05.06 | ₩89,368 | ₩90,690 | ₩88,272 | ₩90,623 | +1.41% | 107.2만 |
|---|
| 2026.05.05 | ₩86,055 | ₩87,484 | ₩85,724 | ₩87,097 | +1.21% | 99.1만 |
|---|
| 2026.05.04 | ₩84,826 | ₩85,881 | ₩84,011 | ₩84,772 | -0.06% | 69.7만 |
|---|
| 2026.05.01 | ₩82,421 | ₩84,385 | ₩82,355 | ₩83,917 | +1.82% | 113.8만 |
|---|
| 2026.04.30 | ₩82,248 | ₩82,815 | ₩80,738 | ₩82,742 | +0.60% | 63.9만 |
|---|
| 2026.04.29 | ₩80,912 | ₩81,126 | ₩80,150 | ₩81,005 | +0.12% | 35.5만 |
|---|
| 2026.04.28 | ₩79,389 | ₩80,832 | ₩78,788 | ₩79,923 | +0.67% | 102.7만 |
|---|
| 2026.04.27 | ₩82,849 | ₩82,882 | ₩81,045 | ₩82,288 | -0.68% | 111.8만 |
|---|
| 2026.04.24 | ₩82,662 | ₩83,089 | ₩81,473 | ₩82,929 | +0.32% | 69.2만 |
|---|
| 2026.04.23 | ₩80,685 | ₩81,793 | ₩79,175 | ₩80,431 | -0.31% | 66만 |
|---|
| 2026.04.22 | ₩80,551 | ₩81,931 | ₩80,117 | ₩81,860 | +1.63% | 83.4만 |
|---|
| 2026.04.21 | ₩79,215 | ₩80,170 | ₩78,815 | ₩79,042 | -0.22% | 83.8만 |
|---|
| 2026.04.20 | ₩78,547 | ₩78,815 | ₩77,532 | ₩78,788 | +0.31% | 54.6만 |
|---|
| 2026.04.17 | ₩78,387 | ₩78,587 | ₩77,679 | ₩78,347 | -0.05% | 62.6만 |
|---|
| 2026.04.16 | ₩76,437 | ₩77,118 | ₩75,622 | ₩77,011 | +0.75% | 66.2만 |
|---|
| 2026.04.15 | ₩75,194 | ₩75,776 | ₩74,633 | ₩75,755 | +0.75% | 55.5만 |
|---|
| 2026.04.14 | ₩73,885 | ₩75,248 | ₩73,591 | ₩75,154 | +1.72% | 99.8만 |
|---|
| 2026.04.13 | ₩69,744 | ₩72,256 | ₩69,744 | ₩72,216 | +3.54% | 45.8만 |
|---|
| 2026.04.10 | ₩68,836 | ₩70,372 | ₩68,796 | ₩69,838 | +1.46% | 81만 |
|---|
| 2026.04.09 | ₩67,994 | ₩68,395 | ₩67,019 | ₩68,288 | +0.43% | 44.1만 |
|---|
| 2026.04.08 | ₩68,796 | ₩69,076 | ₩67,240 | ₩67,981 | -1.18% | 87.3만 |
|---|
| 2026.04.07 | ₩63,706 | ₩64,788 | ₩62,838 | ₩64,628 | +1.45% | 34.1만 |
|---|
| 2026.04.06 | ₩64,174 | ₩64,641 | ₩63,733 | ₩64,241 | +0.10% | 35.4만 |
|---|
| 2026.04.02 | ₩61,141 | ₩63,760 | ₩60,848 | ₩63,760 | +4.28% | 39.7만 |
|---|
| 2026.04.01 | ₩63,185 | ₩64,361 | ₩63,052 | ₩63,573 | +0.61% | 42.4만 |
|---|
| 2026.03.31 | ₩59,859 | ₩62,276 | ₩59,592 | ₩62,157 | +3.84% | 53.1만 |
|---|
| 2026.03.30 | ₩61,783 | ₩61,783 | ₩58,470 | ₩59,044 | -4.43% | 198.5만 |
|---|
| 2026.03.27 | ₩61,996 | ₩62,117 | ₩60,941 | ₩61,248 | -1.21% | 69만 |
|---|
| 2026.03.26 | ₩64,347 | ₩64,564 | ₩62,304 | ₩62,370 | -3.07% | 49.5만 |
|---|
| 2026.03.25 | ₩65,376 | ₩65,857 | ₩64,855 | ₩65,563 | +0.29% | 46.8만 |
|---|
| 2026.03.24 | ₩64,361 | ₩65,069 | ₩63,679 | ₩64,762 | +0.62% | 54.2만 |
|---|
| 2026.03.23 | ₩65,162 | ₩66,498 | ₩64,668 | ₩65,576 | +0.64% | 68.1만 |
|---|
| 2026.03.20 | ₩65,990 | ₩66,057 | ₩63,252 | ₩63,813 | -3.30% | 56.7만 |
|---|
| 2026.03.19 | ₩64,775 | ₩67,300 | ₩64,494 | ₩66,966 | +3.38% | 108.9만 |
|---|
| 2026.03.18 | ₩67,019 | ₩67,420 | ₩66,324 | ₩66,365 | -0.98% | 35.9만 |
|---|
| 2026.03.17 | ₩67,006 | ₩67,406 | ₩66,665 | ₩67,166 | +0.24% | 72.6만 |
|---|
| 2026.03.16 | ₩66,351 | ₩67,032 | ₩66,064 | ₩66,498 | +0.22% | 32.4만 |
|---|
| 2026.03.13 | ₩65,376 | ₩66,244 | ₩64,406 | ₩64,668 | -1.08% | 40.7만 |
|---|
| 2026.03.12 | ₩65,590 | ₩65,950 | ₩64,294 | ₩64,494 | -1.67% | 307.2만 |
|---|
| 2026.03.11 | ₩66,552 | ₩67,386 | ₩66,231 | ₩66,725 | +0.26% | 34.2만 |
|---|
| 2026.03.10 | ₩65,777 | ₩67,023 | ₩65,496 | ₩65,657 | -0.18% | 36.9만 |
|---|
| 2026.03.09 | ₩62,811 | ₩66,004 | ₩62,517 | ₩65,763 | +4.70% | 48.7만 |
|---|
| 2026.03.06 | ₩64,120 | ₩65,750 | ₩63,706 | ₩64,094 | -0.04% | 37.4만 |
|---|
| 2026.03.05 | ₩65,176 | ₩66,284 | ₩63,920 | ₩65,162 | -0.02% | 44.1만 |
|---|
| 2026.03.04 | ₩64,908 | ₩66,431 | ₩64,521 | ₩65,964 | +1.63% | 40.8만 |
|---|
| 2026.03.03 | ₩63,893 | ₩64,775 | ₩62,504 | ₩64,294 | +0.63% | 50.3만 |
|---|
| 2026.03.02 | ₩66,031 | ₩67,781 | ₩66,004 | ₩67,594 | +2.37% | 32.3만 |
|---|
| 2026.02.27 | ₩67,500 | ₩68,308 | ₩67,193 | ₩68,141 | +0.95% | 33.8만 |
|---|
| 2026.02.26 | ₩70,292 | ₩70,292 | ₩67,861 | ₩69,183 | -1.58% | 39.5만 |
|---|
| 2026.02.25 | ₩69,330 | ₩70,238 | ₩69,330 | ₩70,025 | +1.00% | 42.3만 |
|---|
| 2026.02.24 | ₩67,714 | ₩68,849 | ₩67,191 | ₩68,261 | +0.81% | 37.1만 |
|---|
| 2026.02.23 | ₩67,487 | ₩67,714 | ₩66,445 | ₩66,685 | -1.19% | 34.1만 |
|---|
| 2026.02.20 | ₩67,734 | ₩69,009 | ₩67,580 | ₩68,462 | +1.07% | 39만 |
|---|
| 2026.02.19 | ₩67,847 | ₩68,288 | ₩67,453 | ₩68,248 | +0.59% | 30.1만 |
|---|
| 2026.02.18 | ₩67,580 | ₩69,136 | ₩67,139 | ₩68,395 | +1.21% | 49.9만 |
|---|
| 2026.02.17 | ₩67,166 | ₩67,994 | ₩66,178 | ₩67,580 | +0.62% | 50.9만 |
|---|
| 2026.02.13 | ₩67,700 | ₩68,916 | ₩66,739 | ₩68,208 | +0.75% | 62.1만 |
|---|
| 2026.02.12 | ₩69,838 | ₩70,078 | ₩67,380 | ₩67,847 | -2.85% | 50.1만 |
|---|
| 2026.02.11 | ₩70,025 | ₩70,185 | ₩67,775 | ₩69,290 | -1.05% | 33.1만 |
|---|
| 2026.02.10 | ₩69,410 | ₩69,577 | ₩68,542 | ₩68,689 | -1.04% | 53.6만 |
|---|
| 2026.02.09 | ₩67,233 | ₩69,470 | ₩66,859 | ₩69,103 | +2.78% | 60.1만 |
|---|
| 2026.02.06 | ₩65,336 | ₩67,734 | ₩65,136 | ₩67,700 | +3.62% | 78.1만 |
|---|
| 2026.02.05 | ₩64,254 | ₩65,308 | ₩63,159 | ₩63,840 | -0.64% | 77.1만 |
|---|
| 2026.02.04 | ₩67,687 | ₩67,687 | ₩63,893 | ₩65,029 | -3.93% | 81.7만 |
|---|
| 2026.02.03 | ₩70,065 | ₩70,065 | ₩66,698 | ₩68,315 | -2.50% | 86.6만 |
|---|
| 2026.02.02 | ₩68,602 | ₩70,185 | ₩68,582 | ₩69,450 | +1.24% | 49.7만 |
|---|
| 2026.01.30 | ₩70,639 | ₩71,267 | ₩68,515 | ₩68,809 | -2.59% | 112.9만 |
|---|
| 2026.01.29 | ₩72,376 | ₩72,376 | ₩69,597 | ₩71,294 | -1.50% | 72.7만 |
|---|
| 2026.01.28 | ₩72,630 | ₩73,191 | ₩72,189 | ₩72,723 | +0.13% | 68.1만 |
|---|
| 2026.01.27 | ₩70,773 | ₩71,688 | ₩70,356 | ₩71,534 | +1.08% | 48.7만 |
|---|
| 2026.01.26 | ₩69,771 | ₩70,555 | ₩69,731 | ₩69,878 | +0.15% | 33.2만 |
|---|
| 2026.01.23 | ₩69,437 | ₩69,998 | ₩68,762 | ₩69,664 | +0.33% | 31.8만 |
|---|
| 2026.01.22 | ₩69,677 | ₩69,798 | ₩68,609 | ₩69,063 | -0.88% | 39.1만 |
|---|
| 2026.01.21 | ₩67,941 | ₩69,009 | ₩67,373 | ₩68,609 | +0.98% | 54.8만 |
|---|
| 2026.01.20 | ₩67,360 | ₩68,448 | ₩67,219 | ₩67,406 | +0.07% | 49.3만 |
|---|
| 2026.01.16 | ₩68,756 | ₩69,023 | ₩68,195 | ₩68,943 | +0.27% | 54.2만 |
|---|
| 2026.01.15 | ₩68,595 | ₩69,156 | ₩68,048 | ₩68,101 | -0.72% | 61만 |
|---|
| 2026.01.14 | ₩67,674 | ₩67,674 | ₩66,725 | ₩67,447 | -0.34% | 40.7만 |
|---|
| 2026.01.13 | ₩68,328 | ₩68,489 | ₩67,714 | ₩67,981 | -0.51% | 29.8만 |
|---|
| 2026.01.12 | ₩66,752 | ₩68,408 | ₩66,698 | ₩68,261 | +2.26% | 33.8만 |
|---|
| 2026.01.09 | ₩66,538 | ₩67,393 | ₩66,084 | ₩67,260 | +1.08% | 38.2만 |
|---|
| 2026.01.08 | ₩67,206 | ₩67,206 | ₩65,757 | ₩66,124 | -1.61% | 62.4만 |
|---|
| 2026.01.07 | ₩67,580 | ₩67,660 | ₩66,992 | ₩67,233 | -0.51% | 47.4만 |
|---|
| 2026.01.06 | ₩67,286 | ₩68,088 | ₩66,872 | ₩68,021 | +1.09% | 84.1만 |
|---|
| 2026.01.05 | ₩67,594 | ₩67,700 | ₩66,271 | ₩66,525 | -1.58% | 60.1만 |
|---|
| 2026.01.02 | ₩65,657 | ₩66,594 | ₩65,657 | ₩66,284 | +0.96% | 47.3만 |
|---|
| 2025.12.31 | ₩65,162 | ₩65,162 | ₩64,287 | ₩64,361 | -1.23% | 33.2만 |
|---|
| 2025.12.30 | ₩65,069 | ₩65,483 | ₩64,949 | ₩65,015 | -0.08% | 48.6만 |
|---|
| 2025.12.29 | ₩64,468 | ₩65,216 | ₩64,334 | ₩64,949 | +0.75% | 30.6만 |
|---|
| 2025.12.26 | ₩65,162 | ₩65,162 | ₩64,627 | ₩64,935 | -0.35% | 22.1만 |
|---|
| 2025.12.24 | ₩64,668 | ₩64,896 | ₩64,548 | ₩64,802 | +0.21% | 12.3만 |
|---|
| 2025.12.23 | ₩64,120 | ₩64,561 | ₩63,786 | ₩64,548 | +0.67% | 27만 |
|---|
| 2025.12.22 | ₩64,387 | ₩64,668 | ₩64,040 | ₩64,361 | -0.04% | 46.1만 |
|---|
| 2025.12.19 | ₩62,891 | ₩63,840 | ₩62,891 | ₩63,666 | +1.23% | 26.6만 |
|---|
| 2025.12.18 | ₩62,771 | ₩62,971 | ₩62,210 | ₩62,517 | -0.40% | 27.8만 |
|---|
| 2025.12.17 | ₩63,492 | ₩63,506 | ₩61,475 | ₩61,502 | -3.13% | 49.2만 |
|---|
| 2025.12.16 | ₩63,105 | ₩63,582 | ₩62,612 | ₩63,265 | +0.25% | 24.5만 |
|---|
| 2025.12.15 | ₩64,334 | ₩64,334 | ₩63,212 | ₩63,319 | -1.58% | 53.9만 |
|---|
| 2025.12.12 | ₩65,683 | ₩65,763 | ₩63,599 | ₩63,920 | -2.68% | 95.4만 |
|---|
| 2025.12.11 | ₩66,391 | ₩66,485 | ₩65,416 | ₩66,485 | +0.14% | 54.4만 |
|---|
| 2025.12.10 | ₩66,124 | ₩67,019 | ₩65,750 | ₩66,779 | +0.99% | 40.3만 |
|---|
| 2025.12.09 | ₩66,057 | ₩66,351 | ₩65,710 | ₩66,111 | +0.08% | 16.6만 |
|---|
| 2025.12.08 | ₩66,271 | ₩66,505 | ₩65,832 | ₩66,231 | -0.06% | 17.6만 |
|---|
| 2025.12.05 | ₩65,977 | ₩66,385 | ₩65,650 | ₩66,151 | +0.26% | 24.1만 |
|---|
| 2025.12.04 | ₩65,403 | ₩65,950 | ₩65,149 | ₩65,737 | +0.51% | 39.8만 |
|---|
| 2025.12.03 | ₩64,441 | ₩65,429 | ₩64,107 | ₩65,389 | +1.47% | 34.6만 |
|---|
| 2025.12.02 | ₩64,347 | ₩65,082 | ₩64,040 | ₩64,414 | +0.10% | 30.3만 |
|---|
| 2025.12.01 | ₩62,865 | ₩63,826 | ₩62,664 | ₩63,466 | +0.96% | 16.8만 |
|---|
| 2025.11.28 | ₩62,958 | ₩63,533 | ₩62,790 | ₩63,519 | +0.89% | 14.2만 |
|---|
| 2025.11.26 | ₩62,384 | ₩62,851 | ₩62,023 | ₩62,557 | +0.28% | 28.6만 |
|---|
| 2025.11.25 | ₩60,834 | ₩61,783 | ₩59,872 | ₩61,689 | +1.41% | 40.4만 |
|---|
| 2025.11.24 | ₩59,899 | ₩61,503 | ₩59,899 | ₩61,302 | +2.34% | 56.6만 |
|---|
| 2025.11.21 | ₩59,218 | ₩60,086 | ₩57,790 | ₩59,378 | +0.27% | 92.3만 |
|---|
| 2025.11.20 | ₩63,012 | ₩63,092 | ₩59,017 | ₩59,084 | -6.23% | 100.2만 |
|---|
| 2025.11.19 | ₩60,714 | ₩61,972 | ₩60,620 | ₩61,155 | +0.73% | 41만 |
|---|
| 2025.11.18 | ₩60,848 | ₩61,278 | ₩59,902 | ₩60,647 | -0.33% | 69.8만 |
|---|
| 2025.11.17 | ₩62,397 | ₩63,014 | ₩61,075 | ₩61,529 | -1.39% | 68.1만 |
|---|
| 2025.11.14 | ₩61,368 | ₩63,760 | ₩61,081 | ₩62,958 | +2.59% | 51.3만 |
|---|
| 2025.11.13 | ₩64,054 | ₩64,142 | ₩62,237 | ₩62,611 | -2.25% | 45.3만 |
|---|
| 2025.11.12 | ₩65,363 | ₩65,363 | ₩64,468 | ₩64,641 | -1.10% | 37.5만 |
|---|
| 2025.11.11 | ₩65,256 | ₩65,383 | ₩64,387 | ₩64,721 | -0.82% | 29.5만 |
|---|
| 2025.11.10 | ₩65,657 | ₩66,004 | ₩65,035 | ₩65,857 | +0.31% | 28.5만 |
|---|
| 2025.11.07 | ₩63,372 | ₩64,361 | ₩62,344 | ₩64,361 | +1.56% | 59.5만 |
|---|
| 2025.11.06 | ₩66,178 | ₩66,178 | ₩64,027 | ₩64,387 | -2.70% | 52.3만 |
|---|
| 2025.11.05 | ₩65,349 | ₩66,739 | ₩65,216 | ₩66,178 | +1.27% | 44.6만 |
|---|
| 2025.11.04 | ₩66,632 | ₩67,380 | ₩65,844 | ₩65,964 | -1.00% | 55.1만 |
|---|
| 2025.11.03 | ₩69,116 | ₩69,182 | ₩68,024 | ₩68,542 | -0.83% | 44.8만 |
|---|
| 2025.10.31 | ₩68,569 | ₩68,836 | ₩67,560 | ₩68,275 | -0.43% | 44.9만 |
|---|
| 2025.10.30 | ₩68,131 | ₩68,729 | ₩67,513 | ₩67,580 | -0.81% | 106.9만 |
|---|
| 2025.10.29 | ₩68,635 | ₩68,969 | ₩68,048 | ₩68,782 | +0.21% | 83.9만 |
|---|
| 2025.10.28 | ₩67,353 | ₩67,704 | ₩66,979 | ₩67,366 | +0.02% | 51.1만 |
|---|
| 2025.10.27 | ₩66,992 | ₩67,406 | ₩66,697 | ₩67,380 | +0.58% | 54.1만 |
|---|
| 2025.10.24 | ₩65,429 | ₩66,097 | ₩65,269 | ₩65,897 | +0.71% | 67만 |
|---|
| 2025.10.23 | ₩63,319 | ₩64,621 | ₩63,319 | ₩64,481 | +1.84% | 31.6만 |
|---|
| 2025.10.22 | ₩65,069 | ₩65,069 | ₩62,971 | ₩63,933 | -1.75% | 65.6만 |
|---|
| 2025.10.21 | ₩65,256 | ₩65,483 | ₩64,668 | ₩65,149 | -0.16% | 30.8만 |
|---|
| 2025.10.20 | ₩65,149 | ₩65,630 | ₩65,136 | ₩65,323 | +0.27% | 29.5만 |
|---|
| 2025.10.17 | ₩64,120 | ₩64,628 | ₩63,526 | ₩64,374 | +0.40% | 40.2만 |
|---|
| 2025.10.16 | ₩65,590 | ₩65,749 | ₩64,227 | ₩64,575 | -1.55% | 49.8만 |
|---|
| 2025.10.15 | ₩64,828 | ₩65,456 | ₩64,067 | ₩65,029 | +0.31% | 50만 |
|---|
| 2025.10.14 | ₩63,573 | ₩64,575 | ₩62,784 | ₩63,679 | +0.17% | 73.7만 |
|---|
| 2025.10.13 | ₩64,762 | ₩64,989 | ₩64,180 | ₩64,668 | -0.14% | 73.8만 |
|---|
| 2025.10.10 | ₩66,525 | ₩66,578 | ₩62,985 | ₩63,052 | -5.22% | 85.1만 |
|---|