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 | ₩65,700 | ₩65,874 | ₩65,620 | ₩65,714 | +0.02% | 3만 |
| 2026.10.08 | ₩65,246 | ₩66,155 | ₩65,246 | ₩66,128 | +1.35% | 2.3만 |
| 2026.10.07 | ₩65,767 | ₩65,767 | ₩65,299 | ₩65,420 | -0.53% | 18만 |
| 2026.10.06 | ₩65,754 | ₩65,914 | ₩65,647 | ₩65,727 | -0.04% | 9.7만 |
| 2026.10.05 | ₩65,272 | ₩65,714 | ₩65,139 | ₩65,634 | +0.55% | 4.3만 |
| 2026.10.02 | ₩65,379 | ₩65,634 | ₩65,219 | ₩65,326 | -0.08% | 4.8만 |
| 2026.10.01 | ₩65,192 | ₩65,326 | ₩64,885 | ₩65,206 | +0.02% | 6.1만 |
| 2026.09.30 | ₩65,754 | ₩65,754 | ₩65,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,152 |
| -0.92% |
| 7.1만 |
| 2026.09.29 | ₩65,754 | ₩65,968 | ₩65,486 | ₩65,660 | -0.14% | 6.3만 |
|---|
| 2026.09.28 | ₩66,142 | ₩66,316 | ₩65,981 | ₩65,981 | -0.24% | 4.3만 |
|---|
| 2026.09.25 | ₩66,276 | ₩66,449 | ₩66,008 | ₩66,423 | +0.22% | 2.1만 |
|---|
| 2026.09.24 | ₩66,690 | ₩66,690 | ₩66,222 | ₩66,262 | -0.64% | 3.1만 |
|---|
| 2026.09.23 | ₩66,864 | ₩67,065 | ₩66,516 | ₩66,530 | -0.50% | 4.9만 |
|---|
| 2026.09.22 | ₩67,627 | ₩67,627 | ₩66,878 | ₩66,931 | -1.03% | 4.1만 |
|---|
| 2026.09.21 | ₩67,533 | ₩67,533 | ₩67,279 | ₩67,319 | -0.32% | 2.6만 |
|---|
| 2026.09.18 | ₩67,613 | ₩67,613 | ₩67,279 | ₩67,479 | -0.20% | 3.4만 |
|---|
| 2026.09.17 | ₩68,148 | ₩68,148 | ₩67,827 | ₩67,827 | -0.47% | 5.3만 |
|---|
| 2026.09.16 | ₩68,549 | ₩68,656 | ₩67,680 | ₩67,894 | -0.96% | 8.3만 |
|---|
| 2026.09.15 | ₩68,697 | ₩68,977 | ₩68,590 | ₩68,603 | -0.14% | 2.9만 |
|---|
| 2026.09.14 | ₩68,870 | ₩69,071 | ₩68,750 | ₩68,884 | +0.02% | 2.5만 |
|---|
| 2026.09.11 | ₩68,563 | ₩68,576 | ₩68,295 | ₩68,496 | -0.10% | 3만 |
|---|
| 2026.09.10 | ₩68,228 | ₩68,228 | ₩67,948 | ₩68,095 | -0.20% | 20.2만 |
|---|
| 2026.09.09 | ₩68,603 | ₩68,603 | ₩68,055 | ₩68,148 | -0.66% | 6.4만 |
|---|
| 2026.09.08 | ₩69,138 | ₩69,138 | ₩68,670 | ₩68,750 | -0.56% | 4.1만 |
|---|
| 2026.09.04 | ₩69,446 | ₩69,686 | ₩69,392 | ₩69,472 | +0.04% | 6.5만 |
|---|
| 2026.09.03 | ₩69,887 | ₩69,954 | ₩69,499 | ₩69,887 | 0.00% | 5.2만 |
|---|
| 2026.09.02 | ₩69,325 | ₩69,740 | ₩69,312 | ₩69,579 | +0.37% | 2.2만 |
|---|
| 2026.09.01 | ₩69,339 | ₩69,539 | ₩69,165 | ₩69,272 | -0.10% | 9.7만 |
|---|
| 2026.08.31 | ₩69,553 | ₩69,553 | ₩69,285 | ₩69,312 | -0.35% | 5.6만 |
|---|
| 2026.08.28 | ₩69,833 | ₩69,914 | ₩69,619 | ₩69,700 | -0.19% | 5.1만 |
|---|
| 2026.08.27 | ₩69,405 | ₩69,780 | ₩69,392 | ₩69,579 | +0.25% | 10.5만 |
|---|
| 2026.08.26 | ₩69,619 | ₩70,101 | ₩69,619 | ₩69,887 | +0.38% | 4.8만 |
|---|
| 2026.08.25 | ₩69,807 | ₩69,847 | ₩69,459 | ₩69,780 | -0.04% | 3.2만 |
|---|
| 2026.08.24 | ₩69,606 | ₩69,994 | ₩69,606 | ₩69,887 | +0.40% | 5.4만 |
|---|
| 2026.08.21 | ₩69,566 | ₩69,767 | ₩69,459 | ₩69,619 | +0.08% | 3.7만 |
|---|
| 2026.08.20 | ₩69,686 | ₩69,887 | ₩69,339 | ₩69,352 | -0.48% | 5.4만 |
|---|
| 2026.08.19 | ₩69,940 | ₩70,609 | ₩69,833 | ₩69,860 | -0.11% | 4.4만 |
|---|
| 2026.08.18 | ₩69,673 | ₩70,047 | ₩69,606 | ₩69,606 | -0.10% | 6.3만 |
|---|
| 2026.08.17 | ₩69,860 | ₩69,860 | ₩69,325 | ₩69,392 | -0.67% | 4.1만 |
|---|
| 2026.08.14 | ₩69,954 | ₩70,114 | ₩69,820 | ₩70,088 | +0.19% | 2.3만 |
|---|
| 2026.08.13 | ₩69,619 | ₩69,887 | ₩69,486 | ₩69,887 | +0.38% | 2.6만 |
|---|
| 2026.08.12 | ₩69,405 | ₩69,512 | ₩69,031 | ₩69,499 | +0.13% | 7.2만 |
|---|
| 2026.08.11 | ₩69,472 | ₩69,686 | ₩69,325 | ₩69,472 | 0.00% | 6.3만 |
|---|
| 2026.08.10 | ₩69,379 | ₩69,566 | ₩69,258 | ₩69,486 | +0.15% | 14만 |
|---|
| 2026.08.07 | ₩69,272 | ₩69,526 | ₩68,937 | ₩69,379 | +0.15% | 10.9만 |
|---|
| 2026.08.06 | ₩69,499 | ₩69,660 | ₩69,004 | ₩69,191 | -0.44% | 6.4만 |
|---|
| 2026.08.05 | ₩69,619 | ₩69,619 | ₩68,737 | ₩68,964 | -0.94% | 5.1만 |
|---|
| 2026.08.04 | ₩69,272 | ₩69,887 | ₩69,004 | ₩69,807 | +0.77% | 3.9만 |
|---|
| 2026.08.03 | ₩69,258 | ₩69,606 | ₩69,031 | ₩69,339 | +0.12% | 4.7만 |
|---|
| 2026.07.31 | ₩68,870 | ₩69,031 | ₩68,429 | ₩68,937 | +0.10% | 2.4만 |
|---|
| 2026.07.30 | ₩69,178 | ₩69,245 | ₩68,496 | ₩69,084 | -0.14% | 2.8만 |
|---|
| 2026.07.29 | ₩70,007 | ₩70,422 | ₩69,700 | ₩69,847 | -0.23% | 5.7만 |
|---|
| 2026.07.28 | ₩69,352 | ₩70,221 | ₩69,352 | ₩70,074 | +1.04% | 7.6만 |
|---|
| 2026.07.27 | ₩68,683 | ₩69,125 | ₩68,683 | ₩68,964 | +0.41% | 4.8만 |
|---|
| 2026.07.24 | ₩67,520 | ₩68,549 | ₩67,520 | ₩68,523 | +1.49% | 3.2만 |
|---|
| 2026.07.23 | ₩67,506 | ₩67,680 | ₩67,265 | ₩67,533 | +0.04% | 3.7만 |
|---|
| 2026.07.22 | ₩67,854 | ₩68,014 | ₩67,520 | ₩67,680 | -0.26% | 5.5만 |
|---|
| 2026.07.21 | ₩67,493 | ₩67,493 | ₩67,065 | ₩67,372 | -0.18% | 6.4만 |
|---|
| 2026.07.20 | ₩67,867 | ₩68,014 | ₩67,453 | ₩67,600 | -0.39% | 3.8만 |
|---|
| 2026.07.17 | ₩68,309 | ₩68,884 | ₩67,707 | ₩67,867 | -0.65% | 6.2만 |
|---|
| 2026.07.16 | ₩67,306 | ₩68,188 | ₩67,306 | ₩68,188 | +1.31% | 6만 |
|---|
| 2026.07.15 | ₩67,051 | ₩67,493 | ₩66,985 | ₩67,092 | +0.06% | 4.4만 |
|---|
| 2026.07.14 | ₩67,306 | ₩67,346 | ₩66,891 | ₩66,985 | -0.48% | 2.9만 |
|---|
| 2026.07.13 | ₩67,265 | ₩67,546 | ₩67,225 | ₩67,372 | +0.16% | 2.3만 |
|---|
| 2026.07.10 | ₩66,864 | ₩67,065 | ₩66,744 | ₩66,998 | +0.20% | 5.7만 |
|---|
| 2026.07.09 | ₩66,262 | ₩67,105 | ₩66,142 | ₩66,677 | +0.63% | 4만 |
|---|
| 2026.07.08 | ₩66,704 | ₩66,717 | ₩66,356 | ₩66,383 | -0.48% | 3.3만 |
|---|
| 2026.07.07 | ₩66,998 | ₩67,413 | ₩66,985 | ₩67,078 | +0.12% | 3.7만 |
|---|
| 2026.07.06 | ₩66,570 | ₩66,650 | ₩66,169 | ₩66,583 | +0.02% | 4.2만 |
|---|
| 2026.07.02 | ₩66,235 | ₩66,744 | ₩66,222 | ₩66,744 | +0.77% | 4.7만 |
|---|
| 2026.07.01 | ₩65,553 | ₩66,182 | ₩65,553 | ₩65,901 | +0.53% | 9.7만 |
|---|
| 2026.06.30 | ₩65,767 | ₩65,767 | ₩65,326 | ₩65,353 | -0.63% | 6.1만 |
|---|
| 2026.06.29 | ₩66,035 | ₩66,062 | ₩65,540 | ₩65,781 | -0.38% | 8.9만 |
|---|
| 2026.06.26 | ₩65,473 | ₩66,289 | ₩65,473 | ₩66,289 | +1.25% | 3.6만 |
|---|
| 2026.06.25 | ₩65,460 | ₩66,075 | ₩65,379 | ₩65,379 | -0.12% | 8.8만 |
|---|
| 2026.06.24 | ₩65,500 | ₩65,741 | ₩65,339 | ₩65,446 | -0.08% | 5.3만 |
|---|
| 2026.06.23 | ₩64,831 | ₩65,473 | ₩64,804 | ₩65,259 | +0.66% | 8.8만 |
|---|
| 2026.06.22 | ₩64,751 | ₩65,058 | ₩64,644 | ₩64,737 | -0.02% | 4.4만 |
|---|
| 2026.06.18 | ₩65,446 | ₩65,446 | ₩64,630 | ₩64,724 | -1.10% | 6.1만 |
|---|
| 2026.06.17 | ₩65,981 | ₩66,276 | ₩64,898 | ₩65,179 | -1.22% | 4.4만 |
|---|
| 2026.06.16 | ₩66,597 | ₩66,730 | ₩66,142 | ₩66,276 | -0.48% | 2.9만 |
|---|
| 2026.06.15 | ₩66,878 | ₩66,998 | ₩66,262 | ₩66,369 | -0.76% | 8만 |
|---|
| 2026.06.12 | ₩66,503 | ₩66,944 | ₩66,409 | ₩66,904 | +0.60% | 4.1만 |
|---|
| 2026.06.11 | ₩66,182 | ₩66,650 | ₩66,021 | ₩66,436 | +0.38% | 6.1만 |
|---|
| 2026.06.10 | ₩66,075 | ₩66,383 | ₩65,861 | ₩66,008 | -0.10% | 8.2만 |
|---|
| 2026.06.09 | ₩65,527 | ₩66,075 | ₩65,527 | ₩66,075 | +0.84% | 3.3만 |
|---|
| 2026.06.08 | ₩65,767 | ₩65,874 | ₩65,366 | ₩65,420 | -0.53% | 4.6만 |
|---|
| 2026.06.05 | ₩65,874 | ₩66,115 | ₩65,807 | ₩65,888 | +0.02% | 6.3만 |
|---|
| 2026.06.04 | ₩65,714 | ₩66,249 | ₩65,660 | ₩65,807 | +0.14% | 6만 |
|---|
| 2026.06.03 | ₩65,353 | ₩65,580 | ₩65,219 | ₩65,339 | -0.02% | 7.6만 |
|---|
| 2026.06.02 | ₩65,593 | ₩65,767 | ₩65,473 | ₩65,620 | +0.04% | 9.7만 |
|---|
| 2026.06.01 | ₩65,567 | ₩65,714 | ₩65,486 | ₩65,580 | +0.02% | 5만 |
|---|
| 2026.05.29 | ₩65,874 | ₩66,021 | ₩65,674 | ₩65,700 | -0.26% | 6.2만 |
|---|
| 2026.05.28 | ₩65,941 | ₩66,115 | ₩65,834 | ₩66,008 | +0.10% | 4.7만 |
|---|
| 2026.05.27 | ₩66,035 | ₩66,436 | ₩65,874 | ₩65,874 | -0.24% | 15.9만 |
|---|
| 2026.05.26 | ₩66,222 | ₩66,222 | ₩65,901 | ₩66,088 | -0.20% | 6.4만 |
|---|
| 2026.05.22 | ₩65,727 | ₩66,276 | ₩65,727 | ₩66,222 | +0.75% | 4.1만 |
|---|
| 2026.05.21 | ₩65,286 | ₩65,727 | ₩64,992 | ₩65,714 | +0.66% | 4.8만 |
|---|
| 2026.05.20 | ₩65,139 | ₩65,553 | ₩65,099 | ₩65,540 | +0.62% | 103.5만 |
|---|
| 2026.05.19 | ₩65,219 | ₩65,460 | ₩64,898 | ₩65,206 | -0.02% | 5.7만 |
|---|
| 2026.05.18 | ₩64,684 | ₩65,406 | ₩64,684 | ₩65,393 | +1.10% | 8.7만 |
|---|
| 2026.05.15 | ₩65,058 | ₩65,058 | ₩64,470 | ₩64,470 | -0.90% | 10.1만 |
|---|
| 2026.05.14 | ₩65,085 | ₩65,219 | ₩64,885 | ₩64,992 | -0.14% | 5.3만 |
|---|
| 2026.05.13 | ₩64,443 | ₩64,724 | ₩64,336 | ₩64,697 | +0.39% | 12만 |
|---|
| 2026.05.12 | ₩64,697 | ₩64,925 | ₩64,202 | ₩64,804 | +0.17% | 11.5만 |
|---|
| 2026.05.11 | ₩64,871 | ₩64,871 | ₩64,323 | ₩64,443 | -0.66% | 11.9만 |
|---|
| 2026.05.08 | ₩65,099 | ₩65,099 | ₩64,510 | ₩64,871 | -0.35% | 15.3만 |
|---|
| 2026.05.07 | ₩65,139 | ₩65,139 | ₩64,684 | ₩64,871 | -0.41% | 2.6만 |
|---|
| 2026.05.06 | ₩65,152 | ₩65,272 | ₩64,898 | ₩65,139 | -0.02% | 23.1만 |
|---|
| 2026.05.05 | ₩65,781 | ₩66,062 | ₩65,420 | ₩65,741 | -0.06% | 9만 |
|---|
| 2026.05.04 | ₩65,714 | ₩66,182 | ₩65,446 | ₩65,620 | -0.14% | 4.9만 |
|---|
| 2026.05.01 | ₩66,316 | ₩66,369 | ₩65,968 | ₩65,981 | -0.50% | 3.4만 |
|---|
| 2026.04.30 | ₩65,406 | ₩66,142 | ₩65,353 | ₩66,115 | +1.08% | 19.3만 |
|---|
| 2026.04.29 | ₩65,379 | ₩65,620 | ₩65,246 | ₩65,366 | -0.02% | 7.2만 |
|---|
| 2026.04.28 | ₩65,807 | ₩65,807 | ₩65,232 | ₩65,406 | -0.61% | 7.9만 |
|---|
| 2026.04.27 | ₩65,486 | ₩65,821 | ₩65,326 | ₩65,366 | -0.18% | 7.9만 |
|---|
| 2026.04.24 | ₩66,142 | ₩66,142 | ₩65,219 | ₩65,299 | -1.27% | 6.4만 |
|---|
| 2026.04.23 | ₩66,008 | ₩66,276 | ₩65,807 | ₩66,249 | +0.36% | 7.1만 |
|---|
| 2026.04.22 | ₩66,209 | ₩66,316 | ₩65,714 | ₩65,914 | -0.44% | 5.3만 |
|---|
| 2026.04.21 | ₩66,436 | ₩66,637 | ₩65,901 | ₩66,021 | -0.62% | 8.1만 |
|---|
| 2026.04.20 | ₩66,249 | ₩66,637 | ₩66,249 | ₩66,476 | +0.34% | 3.5만 |
|---|
| 2026.04.17 | ₩65,888 | ₩66,490 | ₩65,834 | ₩66,235 | +0.53% | 3.5만 |
|---|
| 2026.04.16 | ₩65,527 | ₩65,914 | ₩65,527 | ₩65,741 | +0.33% | 6만 |
|---|
| 2026.04.15 | ₩65,593 | ₩65,687 | ₩65,139 | ₩65,513 | -0.12% | 6.7만 |
|---|
| 2026.04.14 | ₩65,553 | ₩65,647 | ₩65,379 | ₩65,540 | -0.02% | 14.6만 |
|---|
| 2026.04.13 | ₩65,272 | ₩65,781 | ₩65,085 | ₩65,767 | +0.76% | 4.4만 |
|---|
| 2026.04.10 | ₩66,008 | ₩66,008 | ₩65,192 | ₩65,379 | -0.95% | 4.7만 |
|---|
| 2026.04.09 | ₩65,741 | ₩66,289 | ₩65,700 | ₩65,981 | +0.37% | 7.5만 |
|---|
| 2026.04.08 | ₩65,500 | ₩65,928 | ₩65,460 | ₩65,888 | +0.59% | 10.5만 |
|---|
| 2026.04.07 | ₩65,379 | ₩65,473 | ₩65,045 | ₩65,206 | -0.27% | 7.9만 |
|---|
| 2026.04.06 | ₩65,206 | ₩65,674 | ₩65,058 | ₩65,393 | +0.29% | 6.9만 |
|---|
| 2026.04.02 | ₩64,550 | ₩65,339 | ₩63,935 | ₩65,232 | +1.06% | 21.9만 |
|---|
| 2026.04.01 | ₩64,751 | ₩64,938 | ₩64,470 | ₩64,885 | +0.21% | 10.7만 |
|---|
| 2026.03.31 | ₩64,336 | ₩64,831 | ₩63,948 | ₩64,671 | +0.52% | 9.7만 |
|---|
| 2026.03.30 | ₩64,323 | ₩64,390 | ₩63,708 | ₩63,922 | -0.62% | 9.5만 |
|---|
| 2026.03.27 | ₩64,550 | ₩64,550 | ₩63,667 | ₩63,922 | -0.97% | 6.5만 |
|---|
| 2026.03.26 | ₩64,430 | ₩65,018 | ₩64,430 | ₩64,497 | +0.10% | 4.7만 |
|---|
| 2026.03.25 | ₩64,537 | ₩64,778 | ₩64,229 | ₩64,657 | +0.19% | 5만 |
|---|
| 2026.03.24 | ₩63,667 | ₩64,590 | ₩63,480 | ₩64,176 | +0.80% | 7.8만 |
|---|
| 2026.03.23 | ₩64,015 | ₩64,443 | ₩63,774 | ₩63,774 | -0.38% | 4만 |
|---|
| 2026.03.20 | ₩64,122 | ₩64,149 | ₩63,266 | ₩63,360 | -1.19% | 3.1만 |
|---|
| 2026.03.19 | ₩63,962 | ₩64,403 | ₩63,815 | ₩64,042 | +0.13% | 3.8만 |
|---|
| 2026.03.18 | ₩64,724 | ₩64,818 | ₩64,109 | ₩64,122 | -0.93% | 4.1만 |
|---|
| 2026.03.17 | ₩65,219 | ₩65,406 | ₩65,018 | ₩65,085 | -0.21% | 3.1만 |
|---|
| 2026.03.16 | ₩65,032 | ₩65,219 | ₩64,791 | ₩64,885 | -0.23% | 8.1만 |
|---|
| 2026.03.13 | ₩64,938 | ₩65,192 | ₩64,577 | ₩64,697 | -0.37% | 4.1만 |
|---|
| 2026.03.12 | ₩64,724 | ₩65,085 | ₩64,256 | ₩64,657 | -0.10% | 11.6만 |
|---|
| 2026.03.11 | ₩65,125 | ₩65,152 | ₩64,697 | ₩65,032 | -0.14% | 4.1만 |
|---|
| 2026.03.10 | ₩65,607 | ₩65,727 | ₩65,072 | ₩65,179 | -0.65% | 12.8만 |
|---|
| 2026.03.09 | ₩65,580 | ₩65,928 | ₩64,684 | ₩65,700 | +0.18% | 6.2만 |
|---|
| 2026.03.06 | ₩65,874 | ₩65,941 | ₩65,125 | ₩65,914 | +0.06% | 27만 |
|---|
| 2026.03.05 | ₩66,436 | ₩66,597 | ₩65,901 | ₩66,169 | -0.40% | 5만 |
|---|
| 2026.03.04 | ₩66,811 | ₩67,225 | ₩66,329 | ₩66,918 | +0.16% | 19.8만 |
|---|
| 2026.03.03 | ₩66,436 | ₩67,118 | ₩65,460 | ₩66,690 | +0.38% | 7.7만 |
|---|
| 2026.03.02 | ₩66,770 | ₩67,466 | ₩66,730 | ₩67,292 | +0.78% | 8.5만 |
|---|
| 2026.02.27 | ₩66,717 | ₩67,185 | ₩66,490 | ₩67,051 | +0.50% | 5.7만 |
|---|
| 2026.02.26 | ₩66,503 | ₩66,985 | ₩66,463 | ₩66,878 | +0.56% | 36.6만 |
|---|
| 2026.02.25 | ₩66,744 | ₩66,744 | ₩66,035 | ₩66,463 | -0.42% | 3.3만 |
|---|
| 2026.02.24 | ₩66,409 | ₩66,677 | ₩66,302 | ₩66,503 | +0.14% | 4.6만 |
|---|
| 2026.02.23 | ₩66,770 | ₩66,958 | ₩66,021 | ₩66,289 | -0.72% | 6.2만 |
|---|
| 2026.02.20 | ₩66,650 | ₩66,998 | ₩66,342 | ₩66,918 | +0.40% | 6.5만 |
|---|
| 2026.02.19 | ₩66,690 | ₩67,025 | ₩66,423 | ₩66,717 | +0.04% | 5.7만 |
|---|
| 2026.02.18 | ₩66,730 | ₩66,931 | ₩66,570 | ₩66,811 | +0.12% | 6.2만 |
|---|
| 2026.02.17 | ₩66,744 | ₩66,931 | ₩66,209 | ₩66,650 | -0.14% | 5.6만 |
|---|
| 2026.02.13 | ₩66,222 | ₩66,985 | ₩66,169 | ₩66,744 | +0.79% | 8.7만 |
|---|
| 2026.02.12 | ₩66,677 | ₩67,011 | ₩65,995 | ₩66,222 | -0.68% | 16.9만 |
|---|
| 2026.02.11 | ₩66,530 | ₩66,851 | ₩66,463 | ₩66,650 | +0.18% | 4.2만 |
|---|
| 2026.02.10 | ₩66,449 | ₩66,637 | ₩66,356 | ₩66,516 | +0.10% | 4.1만 |
|---|
| 2026.02.09 | ₩66,302 | ₩66,476 | ₩66,048 | ₩66,423 | +0.18% | 7.9만 |
|---|
| 2026.02.06 | ₩65,834 | ₩66,396 | ₩65,834 | ₩66,356 | +0.79% | 6.2만 |
|---|
| 2026.02.05 | ₩65,660 | ₩65,834 | ₩65,379 | ₩65,567 | -0.14% | 3만 |
|---|
| 2026.02.04 | ₩65,446 | ₩65,941 | ₩65,433 | ₩65,741 | +0.45% | 4.7만 |
|---|
| 2026.02.03 | ₩65,072 | ₩65,874 | ₩65,072 | ₩65,580 | +0.78% | 8.7만 |
|---|
| 2026.02.02 | ₩64,523 | ₩65,246 | ₩64,523 | ₩65,246 | +1.12% | 7.4만 |
|---|
| 2026.01.30 | ₩64,630 | ₩64,938 | ₩64,283 | ₩64,911 | +0.43% | 5.5만 |
|---|
| 2026.01.29 | ₩64,617 | ₩64,724 | ₩64,136 | ₩64,617 | 0.00% | 3.7만 |
|---|
| 2026.01.28 | ₩64,604 | ₩64,604 | ₩64,202 | ₩64,309 | -0.46% | 3.9만 |
|---|
| 2026.01.27 | ₩64,363 | ₩64,590 | ₩64,256 | ₩64,537 | +0.27% | 3.6만 |
|---|
| 2026.01.26 | ₩64,537 | ₩64,898 | ₩64,216 | ₩64,510 | -0.04% | 5.3만 |
|---|
| 2026.01.23 | ₩64,550 | ₩64,550 | ₩64,095 | ₩64,390 | -0.25% | 4.6만 |
|---|
| 2026.01.22 | ₩64,657 | ₩64,965 | ₩64,510 | ₩64,724 | +0.10% | 14.7만 |
|---|
| 2026.01.21 | ₩63,855 | ₩64,671 | ₩63,855 | ₩64,510 | +1.03% | 5.6만 |
|---|
| 2026.01.20 | ₩63,868 | ₩64,015 | ₩63,440 | ₩63,627 | -0.38% | 6.8만 |
|---|
| 2026.01.16 | ₩64,136 | ₩64,336 | ₩64,055 | ₩64,283 | +0.23% | 18.7만 |
|---|
| 2026.01.15 | ₩64,336 | ₩64,483 | ₩64,082 | ₩64,430 | +0.15% | 2.6만 |
|---|
| 2026.01.14 | ₩63,734 | ₩64,202 | ₩63,734 | ₩64,202 | +0.73% | 6.6만 |
|---|
| 2026.01.13 | ₩64,042 | ₩64,122 | ₩63,614 | ₩63,708 | -0.52% | 4.8만 |
|---|
| 2026.01.12 | ₩63,855 | ₩64,002 | ₩63,681 | ₩63,828 | -0.04% | 6.4만 |
|---|
| 2026.01.09 | ₩63,761 | ₩64,136 | ₩63,694 | ₩63,988 | +0.36% | 8만 |
|---|
| 2026.01.08 | ₩62,932 | ₩63,841 | ₩62,905 | ₩63,734 | +1.28% | 5.6만 |
|---|
| 2026.01.07 | ₩63,427 | ₩63,601 | ₩62,704 | ₩62,865 | -0.89% | 10.1만 |
|---|
| 2026.01.06 | ₩62,918 | ₩63,427 | ₩62,918 | ₩63,413 | +0.79% | 5.1만 |
|---|
| 2026.01.05 | ₩62,290 | ₩63,106 | ₩62,290 | ₩63,025 | +1.18% | 8.2만 |
|---|
| 2026.01.02 | ₩62,022 | ₩62,450 | ₩61,741 | ₩62,397 | +0.60% | 5.1만 |
|---|
| 2025.12.31 | ₩62,477 | ₩62,477 | ₩61,982 | ₩62,022 | -0.73% | 2.9만 |
|---|
| 2025.12.30 | ₩62,530 | ₩62,597 | ₩62,383 | ₩62,410 | -0.19% | 3.1만 |
|---|
| 2025.12.29 | ₩62,691 | ₩62,865 | ₩62,571 | ₩62,704 | +0.02% | 3만 |
|---|
| 2025.12.26 | ₩62,771 | ₩62,851 | ₩62,504 | ₩62,811 | +0.06% | 3만 |
|---|
| 2025.12.24 | ₩62,611 | ₩62,838 | ₩62,530 | ₩62,825 | +0.34% | 2.5만 |
|---|
| 2025.12.23 | ₩62,557 | ₩62,624 | ₩62,464 | ₩62,544 | -0.02% | 5.7만 |
|---|
| 2025.12.22 | ₩62,530 | ₩62,704 | ₩62,423 | ₩62,678 | +0.24% | 3.7만 |
|---|
| 2025.12.19 | ₩62,276 | ₩62,530 | ₩62,156 | ₩62,236 | -0.06% | 9.1만 |
|---|
| 2025.12.18 | ₩62,437 | ₩62,678 | ₩62,263 | ₩62,290 | -0.24% | 4.9만 |
|---|
| 2025.12.17 | ₩62,183 | ₩62,530 | ₩62,183 | ₩62,423 | +0.39% | 3.8만 |
|---|
| 2025.12.16 | ₩62,704 | ₩62,704 | ₩61,969 | ₩62,236 | -0.75% | 5.5만 |
|---|
| 2025.12.15 | ₩62,825 | ₩62,825 | ₩62,464 | ₩62,731 | -0.15% | 3.4만 |
|---|
| 2025.12.12 | ₩62,811 | ₩62,838 | ₩62,504 | ₩62,530 | -0.45% | 2.4만 |
|---|
| 2025.12.11 | ₩62,397 | ₩62,825 | ₩62,397 | ₩62,704 | +0.49% | 8.7만 |
|---|
| 2025.12.10 | ₩61,394 | ₩62,370 | ₩61,340 | ₩62,116 | +1.18% | 9.3만 |
|---|
| 2025.12.09 | ₩61,554 | ₩61,741 | ₩61,340 | ₩61,407 | -0.24% | 3만 |
|---|
| 2025.12.08 | ₩61,701 | ₩61,701 | ₩61,447 | ₩61,474 | -0.37% | 2.7만 |
|---|
| 2025.12.05 | ₩61,581 | ₩61,942 | ₩61,581 | ₩61,781 | +0.33% | 8.5만 |
|---|
| 2025.12.04 | ₩61,715 | ₩61,795 | ₩61,527 | ₩61,661 | -0.09% | 2.9만 |
|---|
| 2025.12.03 | ₩61,460 | ₩61,795 | ₩61,407 | ₩61,634 | +0.28% | 4.5만 |
|---|
| 2025.12.02 | ₩61,514 | ₩61,514 | ₩61,193 | ₩61,313 | -0.33% | 2.4만 |
|---|
| 2025.12.01 | ₩61,634 | ₩61,822 | ₩61,353 | ₩61,380 | -0.41% | 7.7만 |
|---|
| 2025.11.28 | ₩61,634 | ₩61,875 | ₩61,474 | ₩61,848 | +0.35% | 1.4만 |
|---|
| 2025.11.26 | ₩61,313 | ₩61,808 | ₩59,829 | ₩61,608 | +0.48% | 4만 |
|---|
| 2025.11.25 | ₩60,564 | ₩61,367 | ₩60,564 | ₩61,300 | +1.21% | 3.7만 |
|---|
| 2025.11.24 | ₩60,551 | ₩60,604 | ₩60,096 | ₩60,444 | -0.18% | 3.5만 |
|---|
| 2025.11.21 | ₩59,615 | ₩60,671 | ₩59,615 | ₩60,471 | +1.44% | 3.1만 |
|---|
| 2025.11.20 | ₩60,029 | ₩60,324 | ₩59,387 | ₩59,414 | -1.02% | 2.5만 |
|---|
| 2025.11.19 | ₩60,002 | ₩60,002 | ₩59,494 | ₩59,748 | -0.42% | 3.2만 |
|---|
| 2025.11.18 | ₩59,681 | ₩60,136 | ₩59,668 | ₩59,869 | +0.31% | 3만 |
|---|
| 2025.11.17 | ₩60,511 | ₩60,511 | ₩59,615 | ₩59,855 | -1.08% | 5.3만 |
|---|
| 2025.11.14 | ₩60,497 | ₩60,685 | ₩60,190 | ₩60,578 | +0.13% | 6.1만 |
|---|
| 2025.11.13 | ₩60,778 | ₩61,019 | ₩60,511 | ₩60,511 | -0.44% | 6.5만 |
|---|
| 2025.11.12 | ₩60,591 | ₩61,006 | ₩60,591 | ₩60,912 | +0.53% | 3.5만 |
|---|
| 2025.11.11 | ₩60,364 | ₩60,752 | ₩60,310 | ₩60,671 | +0.51% | 3.1만 |
|---|
| 2025.11.10 | ₩60,123 | ₩60,283 | ₩59,775 | ₩60,243 | +0.20% | 5.1만 |
|---|
| 2025.11.07 | ₩59,561 | ₩60,123 | ₩59,561 | ₩60,123 | +0.94% | 5.8만 |
|---|
| 2025.11.06 | ₩60,176 | ₩60,457 | ₩59,882 | ₩60,069 | -0.18% | 3.9만 |
|---|
| 2025.11.05 | ₩60,043 | ₩60,551 | ₩60,043 | ₩60,404 | +0.60% | 3.6만 |
|---|
| 2025.11.04 | ₩59,869 | ₩60,230 | ₩59,815 | ₩60,150 | +0.47% | 11만 |
|---|
| 2025.11.03 | ₩60,297 | ₩60,297 | ₩59,641 | ₩60,163 | -0.22% | 3.8만 |
|---|
| 2025.10.31 | ₩60,310 | ₩60,524 | ₩60,176 | ₩60,457 | +0.24% | 2.8만 |
|---|
| 2025.10.30 | ₩60,377 | ₩60,992 | ₩60,310 | ₩60,390 | +0.02% | 3.5만 |
|---|
| 2025.10.29 | ₩61,180 | ₩61,180 | ₩60,417 | ₩60,417 | -1.25% | 25.8만 |
|---|
| 2025.10.28 | ₩61,514 | ₩61,594 | ₩61,153 | ₩61,287 | -0.37% | 4.8만 |
|---|
| 2025.10.27 | ₩61,581 | ₩61,715 | ₩61,367 | ₩61,674 | +0.15% | 7.8만 |
|---|
| 2025.10.24 | ₩61,567 | ₩61,648 | ₩61,046 | ₩61,541 | -0.04% | 5.5만 |
|---|
| 2025.10.23 | ₩61,514 | ₩61,514 | ₩61,206 | ₩61,340 | -0.28% | 4.1만 |
|---|
| 2025.10.22 | ₩61,447 | ₩61,674 | ₩60,832 | ₩61,367 | -0.13% | 3.7만 |
|---|
| 2025.10.21 | ₩61,340 | ₩61,634 | ₩61,220 | ₩61,474 | +0.22% | 6.1만 |
|---|
| 2025.10.20 | ₩60,925 | ₩61,581 | ₩60,832 | ₩61,233 | +0.50% | 7.1만 |
|---|
| 2025.10.17 | ₩60,350 | ₩60,966 | ₩60,257 | ₩60,966 | +1.02% | 5.1만 |
|---|
| 2025.10.16 | ₩61,220 | ₩61,220 | ₩60,029 | ₩60,283 | -1.53% | 6.6만 |
|---|
| 2025.10.15 | ₩61,501 | ₩61,768 | ₩60,872 | ₩61,260 | -0.39% | 7.5만 |
|---|
| 2025.10.14 | ₩60,324 | ₩61,501 | ₩60,324 | ₩61,407 | +1.80% | 3.7만 |
|---|
| 2025.10.13 | ₩60,404 | ₩60,711 | ₩60,337 | ₩60,551 | +0.24% | 5.1만 |
|---|
| 2025.10.10 | ₩61,193 | ₩61,367 | ₩60,136 | ₩60,136 | -1.73% | 7.1만 |
|---|