시장 데이터를 불러오는 중
전체 종목
Global X Adaptive U.S. Factor ETF 과거 주가
Global X Adaptive U.S. Factor ETF · AUSF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Adaptive U.S. Factor ETF · AUSF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,865 | ₩66,039 | ₩65,785 | ₩65,878 | +0.02% | 3만 |
| 2026.10.08 | ₩65,409 | ₩66,321 | ₩65,409 | ₩66,294 | +1.35% | 2.3만 |
| 2026.10.07 | ₩65,932 | ₩65,932 | ₩65,463 | ₩65,583 | -0.53% | 18만 |
| 2026.10.06 | ₩65,919 | ₩66,080 | ₩65,811 | ₩65,892 | -0.04% | 9.7만 |
| 2026.10.05 | ₩65,436 | ₩65,878 | ₩65,302 | ₩65,798 | +0.55% | 4.3만 |
| 2026.10.02 | ₩65,543 | ₩65,798 | ₩65,382 | ₩65,490 | -0.08% | 4.8만 |
| 2026.10.01 | ₩65,355 | ₩65,490 | ₩65,047 | ₩65,369 | +0.02% | 6.1만 |
| 2026.09.30 | ₩65,919 | ₩65,919 | ₩65,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,315 |
| -0.92% |
| 7.1만 |
| 2026.09.29 | ₩65,919 | ₩66,133 | ₩65,650 | ₩65,825 | -0.14% | 6.3만 |
|---|
| 2026.09.28 | ₩66,308 | ₩66,482 | ₩66,147 | ₩66,147 | -0.24% | 4.3만 |
|---|
| 2026.09.25 | ₩66,442 | ₩66,616 | ₩66,173 | ₩66,589 | +0.22% | 2.1만 |
|---|
| 2026.09.24 | ₩66,857 | ₩66,857 | ₩66,388 | ₩66,428 | -0.64% | 3.1만 |
|---|
| 2026.09.23 | ₩67,032 | ₩67,233 | ₩66,683 | ₩66,696 | -0.50% | 4.9만 |
|---|
| 2026.09.22 | ₩67,796 | ₩67,796 | ₩67,045 | ₩67,099 | -1.03% | 4.1만 |
|---|
| 2026.09.21 | ₩67,702 | ₩67,702 | ₩67,447 | ₩67,487 | -0.32% | 2.6만 |
|---|
| 2026.09.18 | ₩67,782 | ₩67,782 | ₩67,447 | ₩67,648 | -0.20% | 3.4만 |
|---|
| 2026.09.17 | ₩68,319 | ₩68,319 | ₩67,997 | ₩67,997 | -0.47% | 5.3만 |
|---|
| 2026.09.16 | ₩68,721 | ₩68,828 | ₩67,850 | ₩68,064 | -0.96% | 8.3만 |
|---|
| 2026.09.15 | ₩68,869 | ₩69,150 | ₩68,761 | ₩68,775 | -0.14% | 2.9만 |
|---|
| 2026.09.14 | ₩69,043 | ₩69,244 | ₩68,922 | ₩69,056 | +0.02% | 2.5만 |
|---|
| 2026.09.11 | ₩68,735 | ₩68,748 | ₩68,466 | ₩68,667 | -0.10% | 3만 |
|---|
| 2026.09.10 | ₩68,399 | ₩68,399 | ₩68,118 | ₩68,265 | -0.20% | 20.2만 |
|---|
| 2026.09.09 | ₩68,775 | ₩68,775 | ₩68,225 | ₩68,319 | -0.66% | 6.4만 |
|---|
| 2026.09.08 | ₩69,311 | ₩69,311 | ₩68,842 | ₩68,922 | -0.56% | 4.1만 |
|---|
| 2026.09.04 | ₩69,620 | ₩69,861 | ₩69,566 | ₩69,646 | +0.04% | 6.5만 |
|---|
| 2026.09.03 | ₩70,062 | ₩70,129 | ₩69,673 | ₩70,062 | 0.00% | 5.2만 |
|---|
| 2026.09.02 | ₩69,499 | ₩69,915 | ₩69,485 | ₩69,754 | +0.37% | 2.2만 |
|---|
| 2026.09.01 | ₩69,512 | ₩69,713 | ₩69,338 | ₩69,445 | -0.10% | 9.7만 |
|---|
| 2026.08.31 | ₩69,727 | ₩69,727 | ₩69,459 | ₩69,485 | -0.35% | 5.6만 |
|---|
| 2026.08.28 | ₩70,008 | ₩70,089 | ₩69,794 | ₩69,874 | -0.19% | 5.1만 |
|---|
| 2026.08.27 | ₩69,579 | ₩69,955 | ₩69,566 | ₩69,754 | +0.25% | 10.5만 |
|---|
| 2026.08.26 | ₩69,794 | ₩70,277 | ₩69,794 | ₩70,062 | +0.38% | 4.8만 |
|---|
| 2026.08.25 | ₩69,982 | ₩70,022 | ₩69,633 | ₩69,955 | -0.04% | 3.2만 |
|---|
| 2026.08.24 | ₩69,780 | ₩70,169 | ₩69,780 | ₩70,062 | +0.40% | 5.4만 |
|---|
| 2026.08.21 | ₩69,740 | ₩69,941 | ₩69,633 | ₩69,794 | +0.08% | 3.7만 |
|---|
| 2026.08.20 | ₩69,861 | ₩70,062 | ₩69,512 | ₩69,526 | -0.48% | 5.4만 |
|---|
| 2026.08.19 | ₩70,116 | ₩70,786 | ₩70,008 | ₩70,035 | -0.11% | 4.4만 |
|---|
| 2026.08.18 | ₩69,847 | ₩70,223 | ₩69,780 | ₩69,780 | -0.10% | 6.3만 |
|---|
| 2026.08.17 | ₩70,035 | ₩70,035 | ₩69,499 | ₩69,566 | -0.67% | 4.1만 |
|---|
| 2026.08.14 | ₩70,129 | ₩70,290 | ₩69,995 | ₩70,263 | +0.19% | 2.3만 |
|---|
| 2026.08.13 | ₩69,794 | ₩70,062 | ₩69,660 | ₩70,062 | +0.38% | 2.6만 |
|---|
| 2026.08.12 | ₩69,579 | ₩69,687 | ₩69,204 | ₩69,673 | +0.13% | 7.2만 |
|---|
| 2026.08.11 | ₩69,646 | ₩69,861 | ₩69,499 | ₩69,646 | 0.00% | 6.3만 |
|---|
| 2026.08.10 | ₩69,552 | ₩69,740 | ₩69,432 | ₩69,660 | +0.15% | 14만 |
|---|
| 2026.08.07 | ₩69,445 | ₩69,700 | ₩69,110 | ₩69,552 | +0.15% | 10.9만 |
|---|
| 2026.08.06 | ₩69,673 | ₩69,834 | ₩69,177 | ₩69,365 | -0.44% | 6.4만 |
|---|
| 2026.08.05 | ₩69,794 | ₩69,794 | ₩68,909 | ₩69,137 | -0.94% | 5.1만 |
|---|
| 2026.08.04 | ₩69,445 | ₩70,062 | ₩69,177 | ₩69,982 | +0.77% | 3.9만 |
|---|
| 2026.08.03 | ₩69,432 | ₩69,780 | ₩69,204 | ₩69,512 | +0.12% | 4.7만 |
|---|
| 2026.07.31 | ₩69,043 | ₩69,204 | ₩68,600 | ₩69,110 | +0.10% | 2.4만 |
|---|
| 2026.07.30 | ₩69,351 | ₩69,418 | ₩68,667 | ₩69,257 | -0.14% | 2.8만 |
|---|
| 2026.07.29 | ₩70,183 | ₩70,598 | ₩69,874 | ₩70,022 | -0.23% | 5.7만 |
|---|
| 2026.07.28 | ₩69,526 | ₩70,397 | ₩69,526 | ₩70,250 | +1.04% | 7.6만 |
|---|
| 2026.07.27 | ₩68,855 | ₩69,298 | ₩68,855 | ₩69,137 | +0.41% | 4.8만 |
|---|
| 2026.07.24 | ₩67,689 | ₩68,721 | ₩67,689 | ₩68,694 | +1.49% | 3.2만 |
|---|
| 2026.07.23 | ₩67,675 | ₩67,850 | ₩67,434 | ₩67,702 | +0.04% | 3.7만 |
|---|
| 2026.07.22 | ₩68,024 | ₩68,185 | ₩67,689 | ₩67,850 | -0.26% | 5.5만 |
|---|
| 2026.07.21 | ₩67,662 | ₩67,662 | ₩67,233 | ₩67,541 | -0.18% | 6.4만 |
|---|
| 2026.07.20 | ₩68,037 | ₩68,185 | ₩67,622 | ₩67,769 | -0.39% | 3.8만 |
|---|
| 2026.07.17 | ₩68,480 | ₩69,056 | ₩67,876 | ₩68,037 | -0.65% | 6.2만 |
|---|
| 2026.07.16 | ₩67,474 | ₩68,359 | ₩67,474 | ₩68,359 | +1.31% | 6만 |
|---|
| 2026.07.15 | ₩67,219 | ₩67,662 | ₩67,152 | ₩67,260 | +0.06% | 4.4만 |
|---|
| 2026.07.14 | ₩67,474 | ₩67,514 | ₩67,058 | ₩67,152 | -0.48% | 2.9만 |
|---|
| 2026.07.13 | ₩67,434 | ₩67,715 | ₩67,394 | ₩67,541 | +0.16% | 2.3만 |
|---|
| 2026.07.10 | ₩67,032 | ₩67,233 | ₩66,911 | ₩67,166 | +0.20% | 5.7만 |
|---|
| 2026.07.09 | ₩66,428 | ₩67,273 | ₩66,308 | ₩66,844 | +0.63% | 4만 |
|---|
| 2026.07.08 | ₩66,871 | ₩66,884 | ₩66,522 | ₩66,549 | -0.48% | 3.3만 |
|---|
| 2026.07.07 | ₩67,166 | ₩67,581 | ₩67,152 | ₩67,246 | +0.12% | 3.7만 |
|---|
| 2026.07.06 | ₩66,737 | ₩66,817 | ₩66,334 | ₩66,750 | +0.02% | 4.2만 |
|---|
| 2026.07.02 | ₩66,401 | ₩66,911 | ₩66,388 | ₩66,911 | +0.77% | 4.7만 |
|---|
| 2026.07.01 | ₩65,718 | ₩66,348 | ₩65,718 | ₩66,066 | +0.53% | 9.7만 |
|---|
| 2026.06.30 | ₩65,932 | ₩65,932 | ₩65,490 | ₩65,516 | -0.63% | 6.1만 |
|---|
| 2026.06.29 | ₩66,200 | ₩66,227 | ₩65,704 | ₩65,945 | -0.38% | 8.9만 |
|---|
| 2026.06.26 | ₩65,637 | ₩66,455 | ₩65,637 | ₩66,455 | +1.25% | 3.6만 |
|---|
| 2026.06.25 | ₩65,624 | ₩66,240 | ₩65,543 | ₩65,543 | -0.12% | 8.8만 |
|---|
| 2026.06.24 | ₩65,664 | ₩65,905 | ₩65,503 | ₩65,610 | -0.08% | 5.3만 |
|---|
| 2026.06.23 | ₩64,993 | ₩65,637 | ₩64,967 | ₩65,423 | +0.66% | 8.8만 |
|---|
| 2026.06.22 | ₩64,913 | ₩65,221 | ₩64,806 | ₩64,900 | -0.02% | 4.4만 |
|---|
| 2026.06.18 | ₩65,610 | ₩65,610 | ₩64,792 | ₩64,886 | -1.10% | 6.1만 |
|---|
| 2026.06.17 | ₩66,147 | ₩66,442 | ₩65,060 | ₩65,342 | -1.22% | 4.4만 |
|---|
| 2026.06.16 | ₩66,763 | ₩66,898 | ₩66,308 | ₩66,442 | -0.48% | 2.9만 |
|---|
| 2026.06.15 | ₩67,045 | ₩67,166 | ₩66,428 | ₩66,535 | -0.76% | 8만 |
|---|
| 2026.06.12 | ₩66,670 | ₩67,112 | ₩66,576 | ₩67,072 | +0.60% | 4.1만 |
|---|
| 2026.06.11 | ₩66,348 | ₩66,817 | ₩66,187 | ₩66,603 | +0.38% | 6.1만 |
|---|
| 2026.06.10 | ₩66,240 | ₩66,549 | ₩66,026 | ₩66,173 | -0.10% | 8.2만 |
|---|
| 2026.06.09 | ₩65,691 | ₩66,240 | ₩65,691 | ₩66,240 | +0.84% | 3.3만 |
|---|
| 2026.06.08 | ₩65,932 | ₩66,039 | ₩65,530 | ₩65,583 | -0.53% | 4.6만 |
|---|
| 2026.06.05 | ₩66,039 | ₩66,281 | ₩65,972 | ₩66,053 | +0.02% | 6.3만 |
|---|
| 2026.06.04 | ₩65,878 | ₩66,415 | ₩65,825 | ₩65,972 | +0.14% | 6만 |
|---|
| 2026.06.03 | ₩65,516 | ₩65,744 | ₩65,382 | ₩65,503 | -0.02% | 7.6만 |
|---|
| 2026.06.02 | ₩65,758 | ₩65,932 | ₩65,637 | ₩65,785 | +0.04% | 9.7만 |
|---|
| 2026.06.01 | ₩65,731 | ₩65,878 | ₩65,650 | ₩65,744 | +0.02% | 5만 |
|---|
| 2026.05.29 | ₩66,039 | ₩66,187 | ₩65,838 | ₩65,865 | -0.26% | 6.2만 |
|---|
| 2026.05.28 | ₩66,106 | ₩66,281 | ₩65,999 | ₩66,173 | +0.10% | 4.7만 |
|---|
| 2026.05.27 | ₩66,200 | ₩66,603 | ₩66,039 | ₩66,039 | -0.24% | 15.9만 |
|---|
| 2026.05.26 | ₩66,388 | ₩66,388 | ₩66,066 | ₩66,254 | -0.20% | 6.4만 |
|---|
| 2026.05.22 | ₩65,892 | ₩66,442 | ₩65,892 | ₩66,388 | +0.75% | 4.1만 |
|---|
| 2026.05.21 | ₩65,449 | ₩65,892 | ₩65,154 | ₩65,878 | +0.66% | 4.8만 |
|---|
| 2026.05.20 | ₩65,302 | ₩65,718 | ₩65,262 | ₩65,704 | +0.62% | 103.5만 |
|---|
| 2026.05.19 | ₩65,382 | ₩65,624 | ₩65,060 | ₩65,369 | -0.02% | 5.7만 |
|---|
| 2026.05.18 | ₩64,846 | ₩65,570 | ₩64,846 | ₩65,557 | +1.10% | 8.7만 |
|---|
| 2026.05.15 | ₩65,221 | ₩65,221 | ₩64,631 | ₩64,631 | -0.90% | 10.1만 |
|---|
| 2026.05.14 | ₩65,248 | ₩65,382 | ₩65,047 | ₩65,154 | -0.14% | 5.3만 |
|---|
| 2026.05.13 | ₩64,605 | ₩64,886 | ₩64,497 | ₩64,859 | +0.39% | 12만 |
|---|
| 2026.05.12 | ₩64,859 | ₩65,087 | ₩64,363 | ₩64,967 | +0.17% | 11.5만 |
|---|
| 2026.05.11 | ₩65,034 | ₩65,034 | ₩64,484 | ₩64,605 | -0.66% | 11.9만 |
|---|
| 2026.05.08 | ₩65,262 | ₩65,262 | ₩64,672 | ₩65,034 | -0.35% | 15.3만 |
|---|
| 2026.05.07 | ₩65,302 | ₩65,302 | ₩64,846 | ₩65,034 | -0.41% | 2.6만 |
|---|
| 2026.05.06 | ₩65,315 | ₩65,436 | ₩65,060 | ₩65,302 | -0.02% | 23.1만 |
|---|
| 2026.05.05 | ₩65,945 | ₩66,227 | ₩65,583 | ₩65,905 | -0.06% | 9만 |
|---|
| 2026.05.04 | ₩65,878 | ₩66,348 | ₩65,610 | ₩65,785 | -0.14% | 4.9만 |
|---|
| 2026.05.01 | ₩66,482 | ₩66,535 | ₩66,133 | ₩66,147 | -0.50% | 3.4만 |
|---|
| 2026.04.30 | ₩65,570 | ₩66,308 | ₩65,516 | ₩66,281 | +1.08% | 19.3만 |
|---|
| 2026.04.29 | ₩65,543 | ₩65,785 | ₩65,409 | ₩65,530 | -0.02% | 7.2만 |
|---|
| 2026.04.28 | ₩65,972 | ₩65,972 | ₩65,396 | ₩65,570 | -0.61% | 7.9만 |
|---|
| 2026.04.27 | ₩65,650 | ₩65,986 | ₩65,490 | ₩65,530 | -0.18% | 7.9만 |
|---|
| 2026.04.24 | ₩66,308 | ₩66,308 | ₩65,382 | ₩65,463 | -1.27% | 6.4만 |
|---|
| 2026.04.23 | ₩66,173 | ₩66,442 | ₩65,972 | ₩66,415 | +0.36% | 7.1만 |
|---|
| 2026.04.22 | ₩66,375 | ₩66,482 | ₩65,878 | ₩66,080 | -0.44% | 5.3만 |
|---|
| 2026.04.21 | ₩66,603 | ₩66,804 | ₩66,066 | ₩66,187 | -0.62% | 8.1만 |
|---|
| 2026.04.20 | ₩66,415 | ₩66,804 | ₩66,415 | ₩66,643 | +0.34% | 3.5만 |
|---|
| 2026.04.17 | ₩66,053 | ₩66,656 | ₩65,999 | ₩66,401 | +0.53% | 3.5만 |
|---|
| 2026.04.16 | ₩65,691 | ₩66,080 | ₩65,691 | ₩65,905 | +0.33% | 6만 |
|---|
| 2026.04.15 | ₩65,758 | ₩65,852 | ₩65,302 | ₩65,677 | -0.12% | 6.7만 |
|---|
| 2026.04.14 | ₩65,718 | ₩65,811 | ₩65,543 | ₩65,704 | -0.02% | 14.6만 |
|---|
| 2026.04.13 | ₩65,436 | ₩65,945 | ₩65,248 | ₩65,932 | +0.76% | 4.4만 |
|---|
| 2026.04.10 | ₩66,173 | ₩66,173 | ₩65,355 | ₩65,543 | -0.95% | 4.7만 |
|---|
| 2026.04.09 | ₩65,905 | ₩66,455 | ₩65,865 | ₩66,147 | +0.37% | 7.5만 |
|---|
| 2026.04.08 | ₩65,664 | ₩66,093 | ₩65,624 | ₩66,053 | +0.59% | 10.5만 |
|---|
| 2026.04.07 | ₩65,543 | ₩65,637 | ₩65,208 | ₩65,369 | -0.27% | 7.9만 |
|---|
| 2026.04.06 | ₩65,369 | ₩65,838 | ₩65,221 | ₩65,557 | +0.29% | 6.9만 |
|---|
| 2026.04.02 | ₩64,712 | ₩65,503 | ₩64,095 | ₩65,396 | +1.06% | 21.9만 |
|---|
| 2026.04.01 | ₩64,913 | ₩65,101 | ₩64,631 | ₩65,047 | +0.21% | 10.7만 |
|---|
| 2026.03.31 | ₩64,497 | ₩64,993 | ₩64,108 | ₩64,833 | +0.52% | 9.7만 |
|---|
| 2026.03.30 | ₩64,484 | ₩64,551 | ₩63,867 | ₩64,082 | -0.62% | 9.5만 |
|---|
| 2026.03.27 | ₩64,712 | ₩64,712 | ₩63,827 | ₩64,082 | -0.97% | 6.5만 |
|---|
| 2026.03.26 | ₩64,591 | ₩65,181 | ₩64,591 | ₩64,658 | +0.10% | 4.7만 |
|---|
| 2026.03.25 | ₩64,698 | ₩64,940 | ₩64,390 | ₩64,819 | +0.19% | 5만 |
|---|
| 2026.03.24 | ₩63,827 | ₩64,752 | ₩63,639 | ₩64,336 | +0.80% | 7.8만 |
|---|
| 2026.03.23 | ₩64,175 | ₩64,605 | ₩63,934 | ₩63,934 | -0.38% | 4만 |
|---|
| 2026.03.20 | ₩64,283 | ₩64,310 | ₩63,425 | ₩63,518 | -1.19% | 3.1만 |
|---|
| 2026.03.19 | ₩64,122 | ₩64,564 | ₩63,974 | ₩64,202 | +0.13% | 3.8만 |
|---|
| 2026.03.18 | ₩64,886 | ₩64,980 | ₩64,269 | ₩64,283 | -0.93% | 4.1만 |
|---|
| 2026.03.17 | ₩65,382 | ₩65,570 | ₩65,181 | ₩65,248 | -0.21% | 3.1만 |
|---|
| 2026.03.16 | ₩65,195 | ₩65,382 | ₩64,953 | ₩65,047 | -0.23% | 8.1만 |
|---|
| 2026.03.13 | ₩65,101 | ₩65,355 | ₩64,739 | ₩64,859 | -0.37% | 4.1만 |
|---|
| 2026.03.12 | ₩64,886 | ₩65,248 | ₩64,417 | ₩64,819 | -0.10% | 11.6만 |
|---|
| 2026.03.11 | ₩65,288 | ₩65,315 | ₩64,859 | ₩65,195 | -0.14% | 4.1만 |
|---|
| 2026.03.10 | ₩65,771 | ₩65,892 | ₩65,235 | ₩65,342 | -0.65% | 12.8만 |
|---|
| 2026.03.09 | ₩65,744 | ₩66,093 | ₩64,846 | ₩65,865 | +0.18% | 6.2만 |
|---|
| 2026.03.06 | ₩66,039 | ₩66,106 | ₩65,288 | ₩66,080 | +0.06% | 27만 |
|---|
| 2026.03.05 | ₩66,603 | ₩66,763 | ₩66,066 | ₩66,334 | -0.40% | 5만 |
|---|
| 2026.03.04 | ₩66,978 | ₩67,394 | ₩66,495 | ₩67,085 | +0.16% | 19.8만 |
|---|
| 2026.03.03 | ₩66,603 | ₩67,286 | ₩65,624 | ₩66,857 | +0.38% | 7.7만 |
|---|
| 2026.03.02 | ₩66,938 | ₩67,635 | ₩66,898 | ₩67,461 | +0.78% | 8.5만 |
|---|
| 2026.02.27 | ₩66,884 | ₩67,353 | ₩66,656 | ₩67,219 | +0.50% | 5.7만 |
|---|
| 2026.02.26 | ₩66,670 | ₩67,152 | ₩66,629 | ₩67,045 | +0.56% | 36.6만 |
|---|
| 2026.02.25 | ₩66,911 | ₩66,911 | ₩66,200 | ₩66,629 | -0.42% | 3.3만 |
|---|
| 2026.02.24 | ₩66,576 | ₩66,844 | ₩66,468 | ₩66,670 | +0.14% | 4.6만 |
|---|
| 2026.02.23 | ₩66,938 | ₩67,125 | ₩66,187 | ₩66,455 | -0.72% | 6.2만 |
|---|
| 2026.02.20 | ₩66,817 | ₩67,166 | ₩66,509 | ₩67,085 | +0.40% | 6.5만 |
|---|
| 2026.02.19 | ₩66,857 | ₩67,192 | ₩66,589 | ₩66,884 | +0.04% | 5.7만 |
|---|
| 2026.02.18 | ₩66,898 | ₩67,099 | ₩66,737 | ₩66,978 | +0.12% | 6.2만 |
|---|
| 2026.02.17 | ₩66,911 | ₩67,099 | ₩66,375 | ₩66,817 | -0.14% | 5.6만 |
|---|
| 2026.02.13 | ₩66,388 | ₩67,152 | ₩66,334 | ₩66,911 | +0.79% | 8.7만 |
|---|
| 2026.02.12 | ₩66,844 | ₩67,179 | ₩66,160 | ₩66,388 | -0.68% | 16.9만 |
|---|
| 2026.02.11 | ₩66,696 | ₩67,018 | ₩66,629 | ₩66,817 | +0.18% | 4.2만 |
|---|
| 2026.02.10 | ₩66,616 | ₩66,804 | ₩66,522 | ₩66,683 | +0.10% | 4.1만 |
|---|
| 2026.02.09 | ₩66,468 | ₩66,643 | ₩66,214 | ₩66,589 | +0.18% | 7.9만 |
|---|
| 2026.02.06 | ₩65,999 | ₩66,562 | ₩65,999 | ₩66,522 | +0.79% | 6.2만 |
|---|
| 2026.02.05 | ₩65,825 | ₩65,999 | ₩65,543 | ₩65,731 | -0.14% | 3만 |
|---|
| 2026.02.04 | ₩65,610 | ₩66,106 | ₩65,597 | ₩65,905 | +0.45% | 4.7만 |
|---|
| 2026.02.03 | ₩65,235 | ₩66,039 | ₩65,235 | ₩65,744 | +0.78% | 8.7만 |
|---|
| 2026.02.02 | ₩64,685 | ₩65,409 | ₩64,685 | ₩65,409 | +1.12% | 7.4만 |
|---|
| 2026.01.30 | ₩64,792 | ₩65,101 | ₩64,444 | ₩65,074 | +0.43% | 5.5만 |
|---|
| 2026.01.29 | ₩64,779 | ₩64,886 | ₩64,296 | ₩64,779 | 0.00% | 3.7만 |
|---|
| 2026.01.28 | ₩64,765 | ₩64,765 | ₩64,363 | ₩64,470 | -0.46% | 3.9만 |
|---|
| 2026.01.27 | ₩64,524 | ₩64,752 | ₩64,417 | ₩64,698 | +0.27% | 3.6만 |
|---|
| 2026.01.26 | ₩64,698 | ₩65,060 | ₩64,377 | ₩64,672 | -0.04% | 5.3만 |
|---|
| 2026.01.23 | ₩64,712 | ₩64,712 | ₩64,256 | ₩64,551 | -0.25% | 4.6만 |
|---|
| 2026.01.22 | ₩64,819 | ₩65,128 | ₩64,672 | ₩64,886 | +0.10% | 14.7만 |
|---|
| 2026.01.21 | ₩64,015 | ₩64,833 | ₩64,015 | ₩64,672 | +1.03% | 5.6만 |
|---|
| 2026.01.20 | ₩64,028 | ₩64,175 | ₩63,599 | ₩63,787 | -0.38% | 6.8만 |
|---|
| 2026.01.16 | ₩64,296 | ₩64,497 | ₩64,216 | ₩64,444 | +0.23% | 18.7만 |
|---|
| 2026.01.15 | ₩64,497 | ₩64,645 | ₩64,243 | ₩64,591 | +0.15% | 2.6만 |
|---|
| 2026.01.14 | ₩63,894 | ₩64,363 | ₩63,894 | ₩64,363 | +0.73% | 6.6만 |
|---|
| 2026.01.13 | ₩64,202 | ₩64,283 | ₩63,773 | ₩63,867 | -0.52% | 4.8만 |
|---|
| 2026.01.12 | ₩64,015 | ₩64,162 | ₩63,840 | ₩63,988 | -0.04% | 6.4만 |
|---|
| 2026.01.09 | ₩63,921 | ₩64,296 | ₩63,854 | ₩64,149 | +0.36% | 8만 |
|---|
| 2026.01.08 | ₩63,089 | ₩64,001 | ₩63,063 | ₩63,894 | +1.28% | 5.6만 |
|---|
| 2026.01.07 | ₩63,585 | ₩63,760 | ₩62,861 | ₩63,022 | -0.89% | 10.1만 |
|---|
| 2026.01.06 | ₩63,076 | ₩63,585 | ₩63,076 | ₩63,572 | +0.79% | 5.1만 |
|---|
| 2026.01.05 | ₩62,446 | ₩63,264 | ₩62,446 | ₩63,183 | +1.18% | 8.2만 |
|---|
| 2026.01.02 | ₩62,178 | ₩62,607 | ₩61,896 | ₩62,553 | +0.60% | 5.1만 |
|---|
| 2025.12.31 | ₩62,633 | ₩62,633 | ₩62,137 | ₩62,178 | -0.73% | 2.9만 |
|---|
| 2025.12.30 | ₩62,687 | ₩62,754 | ₩62,540 | ₩62,566 | -0.19% | 3.1만 |
|---|
| 2025.12.29 | ₩62,848 | ₩63,022 | ₩62,727 | ₩62,861 | +0.02% | 3만 |
|---|
| 2025.12.26 | ₩62,928 | ₩63,009 | ₩62,660 | ₩62,969 | +0.06% | 3만 |
|---|
| 2025.12.24 | ₩62,768 | ₩62,995 | ₩62,687 | ₩62,982 | +0.34% | 2.5만 |
|---|
| 2025.12.23 | ₩62,714 | ₩62,781 | ₩62,620 | ₩62,700 | -0.02% | 5.7만 |
|---|
| 2025.12.22 | ₩62,687 | ₩62,861 | ₩62,580 | ₩62,835 | +0.24% | 3.7만 |
|---|
| 2025.12.19 | ₩62,432 | ₩62,687 | ₩62,312 | ₩62,392 | -0.06% | 9.1만 |
|---|
| 2025.12.18 | ₩62,593 | ₩62,835 | ₩62,419 | ₩62,446 | -0.24% | 4.9만 |
|---|
| 2025.12.17 | ₩62,338 | ₩62,687 | ₩62,338 | ₩62,580 | +0.39% | 3.8만 |
|---|
| 2025.12.16 | ₩62,861 | ₩62,861 | ₩62,124 | ₩62,392 | -0.75% | 5.5만 |
|---|
| 2025.12.15 | ₩62,982 | ₩62,982 | ₩62,620 | ₩62,888 | -0.15% | 3.4만 |
|---|
| 2025.12.12 | ₩62,969 | ₩62,995 | ₩62,660 | ₩62,687 | -0.45% | 2.4만 |
|---|
| 2025.12.11 | ₩62,553 | ₩62,982 | ₩62,553 | ₩62,861 | +0.49% | 8.7만 |
|---|
| 2025.12.10 | ₩61,547 | ₩62,526 | ₩61,494 | ₩62,271 | +1.18% | 9.3만 |
|---|
| 2025.12.09 | ₩61,708 | ₩61,896 | ₩61,494 | ₩61,561 | -0.24% | 3만 |
|---|
| 2025.12.08 | ₩61,856 | ₩61,856 | ₩61,601 | ₩61,628 | -0.37% | 2.7만 |
|---|
| 2025.12.05 | ₩61,735 | ₩62,097 | ₩61,735 | ₩61,936 | +0.33% | 8.5만 |
|---|
| 2025.12.04 | ₩61,869 | ₩61,950 | ₩61,681 | ₩61,815 | -0.09% | 2.9만 |
|---|
| 2025.12.03 | ₩61,614 | ₩61,950 | ₩61,561 | ₩61,789 | +0.28% | 4.5만 |
|---|
| 2025.12.02 | ₩61,668 | ₩61,668 | ₩61,346 | ₩61,467 | -0.33% | 2.4만 |
|---|
| 2025.12.01 | ₩61,789 | ₩61,976 | ₩61,507 | ₩61,534 | -0.41% | 7.7만 |
|---|
| 2025.11.28 | ₩61,789 | ₩62,030 | ₩61,628 | ₩62,003 | +0.35% | 1.4만 |
|---|
| 2025.11.26 | ₩61,467 | ₩61,963 | ₩59,978 | ₩61,762 | +0.48% | 4만 |
|---|
| 2025.11.25 | ₩60,716 | ₩61,520 | ₩60,716 | ₩61,453 | +1.21% | 3.7만 |
|---|
| 2025.11.24 | ₩60,703 | ₩60,756 | ₩60,247 | ₩60,595 | -0.18% | 3.5만 |
|---|
| 2025.11.21 | ₩59,764 | ₩60,823 | ₩59,764 | ₩60,622 | +1.44% | 3.1만 |
|---|
| 2025.11.20 | ₩60,180 | ₩60,475 | ₩59,536 | ₩59,563 | -1.02% | 2.5만 |
|---|
| 2025.11.19 | ₩60,153 | ₩60,153 | ₩59,643 | ₩59,898 | -0.42% | 3.2만 |
|---|
| 2025.11.18 | ₩59,831 | ₩60,287 | ₩59,818 | ₩60,019 | +0.31% | 3만 |
|---|
| 2025.11.17 | ₩60,662 | ₩60,662 | ₩59,764 | ₩60,005 | -1.08% | 5.3만 |
|---|
| 2025.11.14 | ₩60,649 | ₩60,837 | ₩60,341 | ₩60,729 | +0.13% | 6.1만 |
|---|
| 2025.11.13 | ₩60,930 | ₩61,172 | ₩60,662 | ₩60,662 | -0.44% | 6.5만 |
|---|
| 2025.11.12 | ₩60,743 | ₩61,158 | ₩60,743 | ₩61,065 | +0.53% | 3.5만 |
|---|
| 2025.11.11 | ₩60,515 | ₩60,904 | ₩60,461 | ₩60,823 | +0.51% | 3.1만 |
|---|
| 2025.11.10 | ₩60,273 | ₩60,434 | ₩59,925 | ₩60,394 | +0.20% | 5.1만 |
|---|
| 2025.11.07 | ₩59,710 | ₩60,273 | ₩59,710 | ₩60,273 | +0.94% | 5.8만 |
|---|
| 2025.11.06 | ₩60,327 | ₩60,609 | ₩60,032 | ₩60,220 | -0.18% | 3.9만 |
|---|
| 2025.11.05 | ₩60,193 | ₩60,703 | ₩60,193 | ₩60,555 | +0.60% | 3.6만 |
|---|
| 2025.11.04 | ₩60,019 | ₩60,381 | ₩59,965 | ₩60,300 | +0.47% | 11만 |
|---|
| 2025.11.03 | ₩60,448 | ₩60,448 | ₩59,791 | ₩60,314 | -0.22% | 3.8만 |
|---|
| 2025.10.31 | ₩60,461 | ₩60,676 | ₩60,327 | ₩60,609 | +0.24% | 2.8만 |
|---|
| 2025.10.30 | ₩60,528 | ₩61,145 | ₩60,461 | ₩60,542 | +0.02% | 3.5만 |
|---|
| 2025.10.29 | ₩61,333 | ₩61,333 | ₩60,568 | ₩60,568 | -1.25% | 25.8만 |
|---|
| 2025.10.28 | ₩61,668 | ₩61,748 | ₩61,306 | ₩61,440 | -0.37% | 4.8만 |
|---|
| 2025.10.27 | ₩61,735 | ₩61,869 | ₩61,520 | ₩61,829 | +0.15% | 7.8만 |
|---|
| 2025.10.24 | ₩61,722 | ₩61,802 | ₩61,199 | ₩61,695 | -0.04% | 5.5만 |
|---|
| 2025.10.23 | ₩61,668 | ₩61,668 | ₩61,360 | ₩61,494 | -0.28% | 4.1만 |
|---|
| 2025.10.22 | ₩61,601 | ₩61,829 | ₩60,984 | ₩61,520 | -0.13% | 3.7만 |
|---|
| 2025.10.21 | ₩61,494 | ₩61,789 | ₩61,373 | ₩61,628 | +0.22% | 6.1만 |
|---|
| 2025.10.20 | ₩61,078 | ₩61,735 | ₩60,984 | ₩61,386 | +0.50% | 7.1만 |
|---|
| 2025.10.17 | ₩60,501 | ₩61,118 | ₩60,408 | ₩61,118 | +1.02% | 5.1만 |
|---|
| 2025.10.16 | ₩61,373 | ₩61,373 | ₩60,180 | ₩60,434 | -1.53% | 6.6만 |
|---|
| 2025.10.15 | ₩61,655 | ₩61,923 | ₩61,024 | ₩61,413 | -0.39% | 7.5만 |
|---|
| 2025.10.14 | ₩60,475 | ₩61,655 | ₩60,475 | ₩61,561 | +1.80% | 3.7만 |
|---|
| 2025.10.13 | ₩60,555 | ₩60,863 | ₩60,488 | ₩60,703 | +0.24% | 5.1만 |
|---|
| 2025.10.10 | ₩61,346 | ₩61,520 | ₩60,287 | ₩60,287 | -1.73% | 7.1만 |
|---|