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 | ₩106,200 | ₩106,320 | ₩104,864 | ₩105,719 | -0.45% | 33.1만 |
| 2026.10.08 | ₩106,520 | ₩107,122 | ₩103,702 | ₩104,637 | -1.77% | 46만 |
| 2026.10.07 | ₩106,614 | ₩107,708 | ₩106,013 | ₩107,656 | +0.98% | 54만 |
| 2026.10.06 | ₩108,591 | ₩109,486 | ₩108,257 | ₩108,511 | -0.07% | 43.4만 |
| 2026.10.05 | ₩107,536 | ₩108,008 | ₩107,282 | ₩107,923 | +0.36% | 44.6만 |
| 2026.10.02 | ₩107,175 | ₩108,086 | ₩106,467 | ₩107,175 | 0.00% | 72.4만 |
| 2026.10.01 | ₩105,252 | ₩105,959 | ₩103,983 | ₩105,679 | +0.41% | 25.9만 |
| 2026.09.30 | ₩105,011 | ₩105,385 | ₩104,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,610 |
| -0.38% |
| 29.4만 |
| 2026.09.29 | ₩104,717 | ₩105,839 | ₩104,150 | ₩104,677 | -0.04% | 59.3만 |
|---|
| 2026.09.28 | ₩104,570 | ₩104,851 | ₩102,447 | ₩103,903 | -0.64% | 31.8만 |
|---|
| 2026.09.25 | ₩105,826 | ₩106,500 | ₩105,051 | ₩105,946 | +0.11% | 22.8만 |
|---|
| 2026.09.24 | ₩104,063 | ₩105,198 | ₩103,368 | ₩104,904 | +0.81% | 44.9만 |
|---|
| 2026.09.23 | ₩106,173 | ₩106,347 | ₩104,664 | ₩105,078 | -1.03% | 57.2만 |
|---|
| 2026.09.22 | ₩104,864 | ₩106,854 | ₩104,784 | ₩106,601 | +1.66% | 78.7만 |
|---|
| 2026.09.21 | ₩103,248 | ₩105,105 | ₩102,914 | ₩104,944 | +1.64% | 42.3만 |
|---|
| 2026.09.18 | ₩100,924 | ₩101,391 | ₩100,016 | ₩101,391 | +0.46% | 38.7만 |
|---|
| 2026.09.17 | ₩99,254 | ₩100,537 | ₩99,254 | ₩100,296 | +1.05% | 35.7만 |
|---|
| 2026.09.16 | ₩97,224 | ₩98,199 | ₩95,925 | ₩97,144 | -0.08% | 37.7만 |
|---|
| 2026.09.15 | ₩96,904 | ₩97,344 | ₩96,062 | ₩96,142 | -0.79% | 33.5만 |
|---|
| 2026.09.14 | ₩96,650 | ₩97,825 | ₩96,009 | ₩96,970 | +0.33% | 59.4만 |
|---|
| 2026.09.11 | ₩100,911 | ₩101,191 | ₩100,123 | ₩100,817 | -0.09% | 24만 |
|---|
| 2026.09.10 | ₩99,976 | ₩100,884 | ₩99,415 | ₩99,455 | -0.52% | 26.7만 |
|---|
| 2026.09.09 | ₩101,926 | ₩102,994 | ₩101,832 | ₩101,939 | +0.01% | 32.7만 |
|---|
| 2026.09.08 | ₩102,513 | ₩103,462 | ₩101,979 | ₩102,487 | -0.03% | 36.9만 |
|---|
| 2026.09.04 | ₩100,176 | ₩101,779 | ₩99,902 | ₩101,712 | +1.53% | 122.8만 |
|---|
| 2026.09.03 | ₩97,665 | ₩99,642 | ₩96,823 | ₩99,335 | +1.71% | 33.7만 |
|---|
| 2026.09.02 | ₩97,598 | ₩97,996 | ₩97,053 | ₩97,665 | +0.07% | 26.1만 |
|---|
| 2026.09.01 | ₩98,333 | ₩98,894 | ₩97,144 | ₩97,772 | -0.57% | 26.5만 |
|---|
| 2026.08.31 | ₩99,214 | ₩99,775 | ₩98,920 | ₩99,415 | +0.20% | 24.5만 |
|---|
| 2026.08.28 | ₩100,991 | ₩101,565 | ₩99,375 | ₩99,602 | -1.38% | 32.9만 |
|---|
| 2026.08.27 | ₩101,285 | ₩101,530 | ₩100,169 | ₩101,151 | -0.13% | 36.5만 |
|---|
| 2026.08.26 | ₩99,027 | ₩100,109 | ₩99,001 | ₩99,869 | +0.85% | 33만 |
|---|
| 2026.08.25 | ₩98,199 | ₩99,301 | ₩98,132 | ₩98,934 | +0.75% | 49.4만 |
|---|
| 2026.08.24 | ₩97,839 | ₩97,839 | ₩95,635 | ₩96,596 | -1.27% | 52.7만 |
|---|
| 2026.08.21 | ₩99,842 | ₩99,853 | ₩98,226 | ₩99,067 | -0.78% | 36.8만 |
|---|
| 2026.08.20 | ₩98,426 | ₩99,441 | ₩97,972 | ₩98,747 | +0.33% | 51만 |
|---|
| 2026.08.19 | ₩99,775 | ₩99,988 | ₩96,944 | ₩98,279 | -1.50% | 39.8만 |
|---|
| 2026.08.18 | ₩100,083 | ₩100,710 | ₩97,865 | ₩98,239 | -1.84% | 88.6만 |
|---|
| 2026.08.17 | ₩104,023 | ₩104,757 | ₩103,435 | ₩103,742 | -0.27% | 63.3만 |
|---|
| 2026.08.14 | ₩103,822 | ₩104,103 | ₩102,487 | ₩103,088 | -0.71% | 50.5만 |
|---|
| 2026.08.13 | ₩101,979 | ₩104,530 | ₩101,979 | ₩103,595 | +1.58% | 61.2만 |
|---|
| 2026.08.12 | ₩101,378 | ₩102,006 | ₩100,897 | ₩101,552 | +0.17% | 49.9만 |
|---|
| 2026.08.11 | ₩97,905 | ₩98,052 | ₩96,783 | ₩97,732 | -0.18% | 21만 |
|---|
| 2026.08.10 | ₩97,157 | ₩98,132 | ₩96,303 | ₩96,303 | -0.88% | 20.7만 |
|---|
| 2026.08.07 | ₩97,131 | ₩97,491 | ₩95,114 | ₩97,211 | +0.08% | 30.4만 |
|---|
| 2026.08.06 | ₩94,352 | ₩97,131 | ₩93,559 | ₩95,608 | +1.33% | 36.2만 |
|---|
| 2026.08.05 | ₩97,665 | ₩98,466 | ₩96,409 | ₩96,463 | -1.23% | 31.9만 |
|---|
| 2026.08.04 | ₩95,020 | ₩98,400 | ₩94,766 | ₩97,812 | +2.94% | 54.9만 |
|---|
| 2026.08.03 | ₩88,743 | ₩92,336 | ₩87,951 | ₩92,042 | +3.72% | 34.8만 |
|---|
| 2026.07.31 | ₩91,240 | ₩92,067 | ₩87,914 | ₩89,023 | -2.43% | 53.3만 |
|---|
| 2026.07.30 | ₩85,537 | ₩88,676 | ₩85,510 | ₩88,489 | +3.45% | 90.9만 |
|---|
| 2026.07.29 | ₩84,776 | ₩85,671 | ₩81,917 | ₩81,917 | -3.37% | 68.6만 |
|---|
| 2026.07.28 | ₩85,630 | ₩86,031 | ₩82,992 | ₩85,337 | -0.34% | 67.7만 |
|---|
| 2026.07.27 | ₩90,613 | ₩90,973 | ₩86,779 | ₩88,609 | -2.21% | 43.3만 |
|---|
| 2026.07.24 | ₩91,414 | ₩91,661 | ₩88,676 | ₩89,103 | -2.53% | 56.2만 |
|---|
| 2026.07.23 | ₩92,122 | ₩93,451 | ₩91,467 | ₩92,389 | +0.29% | 44.7만 |
|---|
| 2026.07.22 | ₩91,254 | ₩93,604 | ₩91,222 | ₩92,790 | +1.68% | 36.9만 |
|---|
| 2026.07.21 | ₩90,532 | ₩92,108 | ₩90,292 | ₩91,828 | +1.43% | 41.6만 |
|---|
| 2026.07.20 | ₩88,302 | ₩89,277 | ₩87,540 | ₩87,701 | -0.68% | 42.4만 |
|---|
| 2026.07.17 | ₩85,337 | ₩88,716 | ₩83,947 | ₩87,394 | +2.41% | 110.3만 |
|---|
| 2026.07.16 | ₩90,065 | ₩90,105 | ₩87,796 | ₩88,222 | -2.05% | 58.4만 |
|---|
| 2026.07.15 | ₩94,219 | ₩94,459 | ₩89,891 | ₩91,855 | -2.51% | 59.3만 |
|---|
| 2026.07.14 | ₩94,099 | ₩94,165 | ₩92,589 | ₩93,444 | -0.70% | 31.7만 |
|---|
| 2026.07.13 | ₩94,406 | ₩94,893 | ₩92,796 | ₩93,030 | -1.46% | 40.8만 |
|---|
| 2026.07.10 | ₩96,449 | ₩97,371 | ₩95,581 | ₩96,837 | +0.40% | 44.3만 |
|---|
| 2026.07.09 | ₩97,197 | ₩98,139 | ₩96,323 | ₩97,131 | -0.07% | 55.8만 |
|---|
| 2026.07.08 | ₩92,135 | ₩95,087 | ₩92,095 | ₩94,940 | +3.04% | 49.1만 |
|---|
| 2026.07.07 | ₩94,139 | ₩94,513 | ₩91,735 | ₩93,404 | -0.78% | 59.5만 |
|---|
| 2026.07.06 | ₩95,895 | ₩97,812 | ₩95,701 | ₩96,770 | +0.91% | 54만 |
|---|
| 2026.07.02 | ₩98,319 | ₩99,789 | ₩93,725 | ₩94,953 | -3.42% | 125.1만 |
|---|
| 2026.07.01 | ₩98,867 | ₩99,695 | ₩97,558 | ₩97,692 | -1.19% | 63.6만 |
|---|
| 2026.06.30 | ₩99,107 | ₩101,959 | ₩99,107 | ₩101,725 | +2.64% | 69.1만 |
|---|
| 2026.06.29 | ₩97,985 | ₩99,134 | ₩94,523 | ₩98,987 | +1.02% | 68.5만 |
|---|
| 2026.06.26 | ₩97,051 | ₩98,146 | ₩96,303 | ₩96,543 | -0.52% | 81.5만 |
|---|
| 2026.06.25 | ₩102,954 | ₩103,021 | ₩97,972 | ₩99,855 | -3.01% | 89.1만 |
|---|
| 2026.06.24 | ₩100,002 | ₩100,176 | ₩96,970 | ₩98,774 | -1.23% | 65.6만 |
|---|
| 2026.06.23 | ₩99,668 | ₩101,425 | ₩98,776 | ₩99,401 | -0.27% | 115.3만 |
|---|
| 2026.06.22 | ₩106,667 | ₩107,415 | ₩104,984 | ₩106,080 | -0.55% | 66.4만 |
|---|
| 2026.06.18 | ₩104,236 | ₩106,187 | ₩103,836 | ₩105,385 | +1.10% | 78.3만 |
|---|
| 2026.06.17 | ₩102,727 | ₩104,544 | ₩100,884 | ₩101,084 | -1.60% | 75.6만 |
|---|
| 2026.06.16 | ₩103,034 | ₩104,660 | ₩100,229 | ₩100,256 | -2.70% | 104.8만 |
|---|
| 2026.06.15 | ₩102,300 | ₩103,549 | ₩101,659 | ₩103,342 | +1.02% | 80.9만 |
|---|
| 2026.06.12 | ₩96,797 | ₩98,894 | ₩95,775 | ₩97,865 | +1.10% | 41.6만 |
|---|
| 2026.06.11 | ₩92,469 | ₩96,904 | ₩91,841 | ₩96,823 | +4.71% | 102.1만 |
|---|
| 2026.06.10 | ₩93,458 | ₩96,222 | ₩91,481 | ₩91,601 | -1.99% | 135.1만 |
|---|
| 2026.06.09 | ₩100,336 | ₩100,523 | ₩90,653 | ₩96,156 | -4.17% | 216.8만 |
|---|
| 2026.06.08 | ₩98,840 | ₩100,042 | ₩97,344 | ₩98,693 | -0.15% | 130.8만 |
|---|
| 2026.06.05 | ₩100,483 | ₩100,603 | ₩94,192 | ₩94,339 | -6.11% | 227.7만 |
|---|
| 2026.06.04 | ₩102,487 | ₩105,773 | ₩101,151 | ₩104,717 | +2.18% | 77.8만 |
|---|
| 2026.06.03 | ₩109,005 | ₩109,325 | ₩105,318 | ₩106,881 | -1.95% | 131.2만 |
|---|
| 2026.06.02 | ₩105,385 | ₩107,910 | ₩105,358 | ₩107,856 | +2.34% | 124.5만 |
|---|
| 2026.06.01 | ₩100,911 | ₩105,158 | ₩100,762 | ₩104,250 | +3.31% | 99.3만 |
|---|
| 2026.05.29 | ₩98,600 | ₩99,976 | ₩97,905 | ₩99,722 | +1.14% | 124.3만 |
|---|
| 2026.05.28 | ₩95,274 | ₩97,825 | ₩94,660 | ₩97,117 | +1.93% | 113.1만 |
|---|
| 2026.05.27 | ₩96,917 | ₩96,917 | ₩93,631 | ₩94,953 | -2.03% | 79.8만 |
|---|
| 2026.05.26 | ₩94,419 | ₩95,975 | ₩94,232 | ₩95,768 | +1.43% | 79만 |
|---|
| 2026.05.22 | ₩92,055 | ₩92,669 | ₩91,346 | ₩91,868 | -0.20% | 78.1만 |
|---|
| 2026.05.21 | ₩89,083 | ₩91,147 | ₩89,010 | ₩90,973 | +2.12% | 117.6만 |
|---|
| 2026.05.20 | ₩86,619 | ₩88,656 | ₩86,285 | ₩88,609 | +2.30% | 68.1만 |
|---|
| 2026.05.19 | ₩83,827 | ₩86,418 | ₩82,745 | ₩85,203 | +1.64% | 78.9만 |
|---|
| 2026.05.18 | ₩88,435 | ₩88,703 | ₩84,562 | ₩86,111 | -2.63% | 82.9만 |
|---|
| 2026.05.15 | ₩88,048 | ₩89,190 | ₩87,207 | ₩87,888 | -0.18% | 70.5만 |
|---|
| 2026.05.14 | ₩90,252 | ₩92,095 | ₩89,811 | ₩91,588 | +1.48% | 68.5만 |
|---|
| 2026.05.13 | ₩90,479 | ₩90,987 | ₩88,596 | ₩90,519 | +0.04% | 57.8만 |
|---|
| 2026.05.12 | ₩90,439 | ₩91,040 | ₩86,579 | ₩89,384 | -1.17% | 90.7만 |
|---|
| 2026.05.11 | ₩91,441 | ₩93,205 | ₩91,401 | ₩92,576 | +1.24% | 92.1만 |
|---|
| 2026.05.08 | ₩89,437 | ₩91,387 | ₩89,330 | ₩91,334 | +2.12% | 75.1만 |
|---|
| 2026.05.07 | ₩90,452 | ₩90,826 | ₩87,955 | ₩88,542 | -2.11% | 189.1만 |
|---|
| 2026.05.06 | ₩89,357 | ₩90,679 | ₩88,262 | ₩90,613 | +1.41% | 107.2만 |
|---|
| 2026.05.05 | ₩86,045 | ₩87,474 | ₩85,713 | ₩87,086 | +1.21% | 99.1만 |
|---|
| 2026.05.04 | ₩84,816 | ₩85,871 | ₩84,001 | ₩84,762 | -0.06% | 69.7만 |
|---|
| 2026.05.01 | ₩82,411 | ₩84,375 | ₩82,345 | ₩83,907 | +1.82% | 113.8만 |
|---|
| 2026.04.30 | ₩82,238 | ₩82,805 | ₩80,728 | ₩82,732 | +0.60% | 63.9만 |
|---|
| 2026.04.29 | ₩80,902 | ₩81,116 | ₩80,141 | ₩80,996 | +0.12% | 35.5만 |
|---|
| 2026.04.28 | ₩79,379 | ₩80,822 | ₩78,778 | ₩79,914 | +0.67% | 102.7만 |
|---|
| 2026.04.27 | ₩82,839 | ₩82,872 | ₩81,036 | ₩82,278 | -0.68% | 111.8만 |
|---|
| 2026.04.24 | ₩82,652 | ₩83,079 | ₩81,463 | ₩82,919 | +0.32% | 69.2만 |
|---|
| 2026.04.23 | ₩80,675 | ₩81,784 | ₩79,166 | ₩80,421 | -0.31% | 66만 |
|---|
| 2026.04.22 | ₩80,542 | ₩81,921 | ₩80,107 | ₩81,850 | +1.63% | 83.4만 |
|---|
| 2026.04.21 | ₩79,206 | ₩80,161 | ₩78,805 | ₩79,032 | -0.22% | 83.8만 |
|---|
| 2026.04.20 | ₩78,538 | ₩78,805 | ₩77,523 | ₩78,778 | +0.31% | 54.6만 |
|---|
| 2026.04.17 | ₩78,378 | ₩78,578 | ₩77,670 | ₩78,338 | -0.05% | 62.6만 |
|---|
| 2026.04.16 | ₩76,428 | ₩77,109 | ₩75,613 | ₩77,002 | +0.75% | 66.2만 |
|---|
| 2026.04.15 | ₩75,185 | ₩75,766 | ₩74,624 | ₩75,746 | +0.75% | 55.5만 |
|---|
| 2026.04.14 | ₩73,876 | ₩75,239 | ₩73,583 | ₩75,145 | +1.72% | 99.8만 |
|---|
| 2026.04.13 | ₩69,736 | ₩72,247 | ₩69,736 | ₩72,207 | +3.54% | 45.8만 |
|---|
| 2026.04.10 | ₩68,828 | ₩70,364 | ₩68,788 | ₩69,829 | +1.46% | 81만 |
|---|
| 2026.04.09 | ₩67,986 | ₩68,387 | ₩67,011 | ₩68,280 | +0.43% | 44.1만 |
|---|
| 2026.04.08 | ₩68,788 | ₩69,068 | ₩67,231 | ₩67,973 | -1.18% | 87.3만 |
|---|
| 2026.04.07 | ₩63,699 | ₩64,780 | ₩62,830 | ₩64,620 | +1.45% | 34.1만 |
|---|
| 2026.04.06 | ₩64,166 | ₩64,634 | ₩63,725 | ₩64,233 | +0.10% | 35.4만 |
|---|
| 2026.04.02 | ₩61,134 | ₩63,752 | ₩60,840 | ₩63,752 | +4.28% | 39.7만 |
|---|
| 2026.04.01 | ₩63,178 | ₩64,353 | ₩63,044 | ₩63,565 | +0.61% | 42.4만 |
|---|
| 2026.03.31 | ₩59,852 | ₩62,268 | ₩59,585 | ₩62,149 | +3.84% | 53.1만 |
|---|
| 2026.03.30 | ₩61,775 | ₩61,775 | ₩58,463 | ₩59,037 | -4.43% | 198.5만 |
|---|
| 2026.03.27 | ₩61,989 | ₩62,109 | ₩60,934 | ₩61,241 | -1.21% | 69만 |
|---|
| 2026.03.26 | ₩64,340 | ₩64,556 | ₩62,296 | ₩62,363 | -3.07% | 49.5만 |
|---|
| 2026.03.25 | ₩65,368 | ₩65,849 | ₩64,847 | ₩65,555 | +0.29% | 46.8만 |
|---|
| 2026.03.24 | ₩64,353 | ₩65,061 | ₩63,672 | ₩64,754 | +0.62% | 54.2만 |
|---|
| 2026.03.23 | ₩65,154 | ₩66,490 | ₩64,660 | ₩65,569 | +0.64% | 68.1만 |
|---|
| 2026.03.20 | ₩65,983 | ₩66,049 | ₩63,244 | ₩63,805 | -3.30% | 56.7만 |
|---|
| 2026.03.19 | ₩64,767 | ₩67,292 | ₩64,487 | ₩66,958 | +3.38% | 108.9만 |
|---|
| 2026.03.18 | ₩67,011 | ₩67,412 | ₩66,317 | ₩66,357 | -0.98% | 35.9만 |
|---|
| 2026.03.17 | ₩66,998 | ₩67,398 | ₩66,657 | ₩67,158 | +0.24% | 72.6만 |
|---|
| 2026.03.16 | ₩66,343 | ₩67,024 | ₩66,056 | ₩66,490 | +0.22% | 32.4만 |
|---|
| 2026.03.13 | ₩65,368 | ₩66,236 | ₩64,398 | ₩64,660 | -1.08% | 40.7만 |
|---|
| 2026.03.12 | ₩65,582 | ₩65,943 | ₩64,286 | ₩64,487 | -1.67% | 307.2만 |
|---|
| 2026.03.11 | ₩66,544 | ₩67,378 | ₩66,223 | ₩66,717 | +0.26% | 34.2만 |
|---|
| 2026.03.10 | ₩65,769 | ₩67,015 | ₩65,488 | ₩65,649 | -0.18% | 36.9만 |
|---|
| 2026.03.09 | ₩62,804 | ₩65,996 | ₩62,510 | ₩65,756 | +4.70% | 48.7만 |
|---|
| 2026.03.06 | ₩64,113 | ₩65,742 | ₩63,699 | ₩64,086 | -0.04% | 37.4만 |
|---|
| 2026.03.05 | ₩65,168 | ₩66,276 | ₩63,912 | ₩65,154 | -0.02% | 44.1만 |
|---|
| 2026.03.04 | ₩64,901 | ₩66,423 | ₩64,513 | ₩65,956 | +1.63% | 40.8만 |
|---|
| 2026.03.03 | ₩63,886 | ₩64,767 | ₩62,496 | ₩64,286 | +0.63% | 50.3만 |
|---|
| 2026.03.02 | ₩66,023 | ₩67,772 | ₩65,996 | ₩67,585 | +2.37% | 32.3만 |
|---|
| 2026.02.27 | ₩67,492 | ₩68,300 | ₩67,185 | ₩68,133 | +0.95% | 33.8만 |
|---|
| 2026.02.26 | ₩70,283 | ₩70,283 | ₩67,853 | ₩69,175 | -1.58% | 39.5만 |
|---|
| 2026.02.25 | ₩69,322 | ₩70,230 | ₩69,322 | ₩70,016 | +1.00% | 42.3만 |
|---|
| 2026.02.24 | ₩67,706 | ₩68,841 | ₩67,183 | ₩68,253 | +0.81% | 37.1만 |
|---|
| 2026.02.23 | ₩67,479 | ₩67,706 | ₩66,437 | ₩66,677 | -1.19% | 34.1만 |
|---|
| 2026.02.20 | ₩67,726 | ₩69,001 | ₩67,572 | ₩68,454 | +1.07% | 39만 |
|---|
| 2026.02.19 | ₩67,839 | ₩68,280 | ₩67,445 | ₩68,240 | +0.59% | 30.1만 |
|---|
| 2026.02.18 | ₩67,572 | ₩69,128 | ₩67,131 | ₩68,387 | +1.21% | 49.9만 |
|---|
| 2026.02.17 | ₩67,158 | ₩67,986 | ₩66,170 | ₩67,572 | +0.62% | 50.9만 |
|---|
| 2026.02.13 | ₩67,692 | ₩68,908 | ₩66,731 | ₩68,200 | +0.75% | 62.1만 |
|---|
| 2026.02.12 | ₩69,829 | ₩70,070 | ₩67,372 | ₩67,839 | -2.85% | 50.1만 |
|---|
| 2026.02.11 | ₩70,016 | ₩70,177 | ₩67,767 | ₩69,282 | -1.05% | 33.1만 |
|---|
| 2026.02.10 | ₩69,402 | ₩69,569 | ₩68,534 | ₩68,681 | -1.04% | 53.6만 |
|---|
| 2026.02.09 | ₩67,225 | ₩69,462 | ₩66,851 | ₩69,095 | +2.78% | 60.1만 |
|---|
| 2026.02.06 | ₩65,328 | ₩67,726 | ₩65,128 | ₩67,692 | +3.62% | 78.1만 |
|---|
| 2026.02.05 | ₩64,246 | ₩65,300 | ₩63,151 | ₩63,832 | -0.64% | 77.1만 |
|---|
| 2026.02.04 | ₩67,679 | ₩67,679 | ₩63,886 | ₩65,021 | -3.93% | 81.7만 |
|---|
| 2026.02.03 | ₩70,056 | ₩70,056 | ₩66,691 | ₩68,307 | -2.50% | 86.6만 |
|---|
| 2026.02.02 | ₩68,594 | ₩70,177 | ₩68,574 | ₩69,442 | +1.24% | 49.7만 |
|---|
| 2026.01.30 | ₩70,631 | ₩71,259 | ₩68,507 | ₩68,801 | -2.59% | 112.9만 |
|---|
| 2026.01.29 | ₩72,367 | ₩72,367 | ₩69,589 | ₩71,285 | -1.50% | 72.7만 |
|---|
| 2026.01.28 | ₩72,621 | ₩73,182 | ₩72,180 | ₩72,714 | +0.13% | 68.1만 |
|---|
| 2026.01.27 | ₩70,764 | ₩71,679 | ₩70,348 | ₩71,526 | +1.08% | 48.7만 |
|---|
| 2026.01.26 | ₩69,763 | ₩70,547 | ₩69,722 | ₩69,869 | +0.15% | 33.2만 |
|---|
| 2026.01.23 | ₩69,429 | ₩69,990 | ₩68,754 | ₩69,656 | +0.33% | 31.8만 |
|---|
| 2026.01.22 | ₩69,669 | ₩69,789 | ₩68,601 | ₩69,055 | -0.88% | 39.1만 |
|---|
| 2026.01.21 | ₩67,933 | ₩69,001 | ₩67,365 | ₩68,601 | +0.98% | 54.8만 |
|---|
| 2026.01.20 | ₩67,352 | ₩68,440 | ₩67,211 | ₩67,398 | +0.07% | 49.3만 |
|---|
| 2026.01.16 | ₩68,747 | ₩69,015 | ₩68,186 | ₩68,934 | +0.27% | 54.2만 |
|---|
| 2026.01.15 | ₩68,587 | ₩69,148 | ₩68,040 | ₩68,093 | -0.72% | 61만 |
|---|
| 2026.01.14 | ₩67,666 | ₩67,666 | ₩66,717 | ₩67,438 | -0.34% | 40.7만 |
|---|
| 2026.01.13 | ₩68,320 | ₩68,480 | ₩67,706 | ₩67,973 | -0.51% | 29.8만 |
|---|
| 2026.01.12 | ₩66,744 | ₩68,400 | ₩66,691 | ₩68,253 | +2.26% | 33.8만 |
|---|
| 2026.01.09 | ₩66,530 | ₩67,385 | ₩66,076 | ₩67,251 | +1.08% | 38.2만 |
|---|
| 2026.01.08 | ₩67,198 | ₩67,198 | ₩65,749 | ₩66,116 | -1.61% | 62.4만 |
|---|
| 2026.01.07 | ₩67,572 | ₩67,652 | ₩66,984 | ₩67,225 | -0.51% | 47.4만 |
|---|
| 2026.01.06 | ₩67,278 | ₩68,080 | ₩66,864 | ₩68,013 | +1.09% | 84.1만 |
|---|
| 2026.01.05 | ₩67,585 | ₩67,692 | ₩66,263 | ₩66,517 | -1.58% | 60.1만 |
|---|
| 2026.01.02 | ₩65,649 | ₩66,586 | ₩65,649 | ₩66,276 | +0.96% | 47.3만 |
|---|
| 2025.12.31 | ₩65,154 | ₩65,154 | ₩64,280 | ₩64,353 | -1.23% | 33.2만 |
|---|
| 2025.12.30 | ₩65,061 | ₩65,475 | ₩64,941 | ₩65,008 | -0.08% | 48.6만 |
|---|
| 2025.12.29 | ₩64,460 | ₩65,208 | ₩64,326 | ₩64,941 | +0.75% | 30.6만 |
|---|
| 2025.12.26 | ₩65,154 | ₩65,154 | ₩64,619 | ₩64,927 | -0.35% | 22.1만 |
|---|
| 2025.12.24 | ₩64,660 | ₩64,889 | ₩64,540 | ₩64,794 | +0.21% | 12.3만 |
|---|
| 2025.12.23 | ₩64,113 | ₩64,553 | ₩63,779 | ₩64,540 | +0.67% | 27만 |
|---|
| 2025.12.22 | ₩64,380 | ₩64,660 | ₩64,032 | ₩64,353 | -0.04% | 46.1만 |
|---|
| 2025.12.19 | ₩62,884 | ₩63,832 | ₩62,884 | ₩63,659 | +1.23% | 26.6만 |
|---|
| 2025.12.18 | ₩62,764 | ₩62,964 | ₩62,203 | ₩62,510 | -0.40% | 27.8만 |
|---|
| 2025.12.17 | ₩63,485 | ₩63,498 | ₩61,468 | ₩61,495 | -3.13% | 49.2만 |
|---|
| 2025.12.16 | ₩63,098 | ₩63,574 | ₩62,605 | ₩63,258 | +0.25% | 24.5만 |
|---|
| 2025.12.15 | ₩64,326 | ₩64,326 | ₩63,204 | ₩63,311 | -1.58% | 53.9만 |
|---|
| 2025.12.12 | ₩65,675 | ₩65,756 | ₩63,592 | ₩63,912 | -2.68% | 95.4만 |
|---|
| 2025.12.11 | ₩66,383 | ₩66,477 | ₩65,408 | ₩66,477 | +0.14% | 54.4만 |
|---|
| 2025.12.10 | ₩66,116 | ₩67,011 | ₩65,742 | ₩66,771 | +0.99% | 40.3만 |
|---|
| 2025.12.09 | ₩66,049 | ₩66,343 | ₩65,702 | ₩66,103 | +0.08% | 16.6만 |
|---|
| 2025.12.08 | ₩66,263 | ₩66,497 | ₩65,824 | ₩66,223 | -0.06% | 17.6만 |
|---|
| 2025.12.05 | ₩65,969 | ₩66,377 | ₩65,642 | ₩66,143 | +0.26% | 24.1만 |
|---|
| 2025.12.04 | ₩65,395 | ₩65,943 | ₩65,141 | ₩65,729 | +0.51% | 39.8만 |
|---|
| 2025.12.03 | ₩64,433 | ₩65,422 | ₩64,099 | ₩65,382 | +1.47% | 34.6만 |
|---|
| 2025.12.02 | ₩64,340 | ₩65,074 | ₩64,032 | ₩64,406 | +0.10% | 30.3만 |
|---|
| 2025.12.01 | ₩62,857 | ₩63,819 | ₩62,657 | ₩63,458 | +0.96% | 16.8만 |
|---|
| 2025.11.28 | ₩62,951 | ₩63,525 | ₩62,782 | ₩63,512 | +0.89% | 14.2만 |
|---|
| 2025.11.26 | ₩62,376 | ₩62,844 | ₩62,016 | ₩62,550 | +0.28% | 28.6만 |
|---|
| 2025.11.25 | ₩60,827 | ₩61,775 | ₩59,865 | ₩61,682 | +1.41% | 40.4만 |
|---|
| 2025.11.24 | ₩59,892 | ₩61,496 | ₩59,892 | ₩61,294 | +2.34% | 56.6만 |
|---|
| 2025.11.21 | ₩59,211 | ₩60,079 | ₩57,783 | ₩59,371 | +0.27% | 92.3만 |
|---|
| 2025.11.20 | ₩63,004 | ₩63,084 | ₩59,010 | ₩59,077 | -6.23% | 100.2만 |
|---|
| 2025.11.19 | ₩60,707 | ₩61,965 | ₩60,613 | ₩61,147 | +0.73% | 41만 |
|---|
| 2025.11.18 | ₩60,840 | ₩61,270 | ₩59,895 | ₩60,640 | -0.33% | 69.8만 |
|---|
| 2025.11.17 | ₩62,390 | ₩63,007 | ₩61,067 | ₩61,521 | -1.39% | 68.1만 |
|---|
| 2025.11.14 | ₩61,361 | ₩63,752 | ₩61,074 | ₩62,951 | +2.59% | 51.3만 |
|---|
| 2025.11.13 | ₩64,046 | ₩64,134 | ₩62,229 | ₩62,603 | -2.25% | 45.3만 |
|---|
| 2025.11.12 | ₩65,355 | ₩65,355 | ₩64,460 | ₩64,634 | -1.10% | 37.5만 |
|---|
| 2025.11.11 | ₩65,248 | ₩65,375 | ₩64,380 | ₩64,714 | -0.82% | 29.5만 |
|---|
| 2025.11.10 | ₩65,649 | ₩65,996 | ₩65,028 | ₩65,849 | +0.31% | 28.5만 |
|---|
| 2025.11.07 | ₩63,365 | ₩64,353 | ₩62,336 | ₩64,353 | +1.56% | 59.5만 |
|---|
| 2025.11.06 | ₩66,170 | ₩66,170 | ₩64,019 | ₩64,380 | -2.70% | 52.3만 |
|---|
| 2025.11.05 | ₩65,341 | ₩66,731 | ₩65,208 | ₩66,170 | +1.27% | 44.6만 |
|---|
| 2025.11.04 | ₩66,624 | ₩67,372 | ₩65,836 | ₩65,956 | -1.00% | 55.1만 |
|---|
| 2025.11.03 | ₩69,108 | ₩69,174 | ₩68,015 | ₩68,534 | -0.83% | 44.8만 |
|---|
| 2025.10.31 | ₩68,560 | ₩68,828 | ₩67,552 | ₩68,267 | -0.43% | 44.9만 |
|---|
| 2025.10.30 | ₩68,122 | ₩68,721 | ₩67,505 | ₩67,572 | -0.81% | 106.9만 |
|---|
| 2025.10.29 | ₩68,627 | ₩68,961 | ₩68,040 | ₩68,774 | +0.21% | 83.9만 |
|---|
| 2025.10.28 | ₩67,345 | ₩67,696 | ₩66,971 | ₩67,358 | +0.02% | 51.1만 |
|---|
| 2025.10.27 | ₩66,984 | ₩67,398 | ₩66,689 | ₩67,372 | +0.58% | 54.1만 |
|---|
| 2025.10.24 | ₩65,422 | ₩66,089 | ₩65,261 | ₩65,889 | +0.71% | 67만 |
|---|
| 2025.10.23 | ₩63,311 | ₩64,614 | ₩63,311 | ₩64,473 | +1.84% | 31.6만 |
|---|
| 2025.10.22 | ₩65,061 | ₩65,061 | ₩62,964 | ₩63,926 | -1.75% | 65.6만 |
|---|
| 2025.10.21 | ₩65,248 | ₩65,475 | ₩64,660 | ₩65,141 | -0.16% | 30.8만 |
|---|
| 2025.10.20 | ₩65,141 | ₩65,622 | ₩65,128 | ₩65,315 | +0.27% | 29.5만 |
|---|
| 2025.10.17 | ₩64,113 | ₩64,620 | ₩63,518 | ₩64,366 | +0.40% | 40.2만 |
|---|
| 2025.10.16 | ₩65,582 | ₩65,741 | ₩64,219 | ₩64,567 | -1.55% | 49.8만 |
|---|
| 2025.10.15 | ₩64,821 | ₩65,448 | ₩64,059 | ₩65,021 | +0.31% | 50만 |
|---|
| 2025.10.14 | ₩63,565 | ₩64,567 | ₩62,777 | ₩63,672 | +0.17% | 73.7만 |
|---|
| 2025.10.13 | ₩64,754 | ₩64,981 | ₩64,173 | ₩64,660 | -0.14% | 73.8만 |
|---|
| 2025.10.10 | ₩66,517 | ₩66,570 | ₩62,977 | ₩63,044 | -5.22% | 85.1만 |
|---|