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 | ₩65,658 | ₩65,831 | ₩65,578 | ₩65,671 | +0.02% | 3만 |
| 2026.10.08 | ₩65,203 | ₩66,112 | ₩65,203 | ₩66,085 | +1.35% | 2.3만 |
| 2026.10.07 | ₩65,725 | ₩65,725 | ₩65,257 | ₩65,377 | -0.53% | 18만 |
| 2026.10.06 | ₩65,711 | ₩65,872 | ₩65,604 | ₩65,684 | -0.04% | 9.7만 |
| 2026.10.05 | ₩65,230 | ₩65,671 | ₩65,096 | ₩65,591 | +0.55% | 4.3만 |
| 2026.10.02 | ₩65,337 | ₩65,591 | ₩65,177 | ₩65,283 | -0.08% | 4.8만 |
| 2026.10.01 | ₩65,150 | ₩65,283 | ₩64,842 | ₩65,163 | +0.02% | 6.1만 |
| 2026.09.30 | ₩65,711 | ₩65,711 | ₩65,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,110 |
| -0.92% |
| 7.1만 |
| 2026.09.29 | ₩65,711 | ₩65,925 | ₩65,444 | ₩65,618 | -0.14% | 6.3만 |
|---|
| 2026.09.28 | ₩66,099 | ₩66,273 | ₩65,938 | ₩65,938 | -0.24% | 4.3만 |
|---|
| 2026.09.25 | ₩66,232 | ₩66,406 | ₩65,965 | ₩66,380 | +0.22% | 2.1만 |
|---|
| 2026.09.24 | ₩66,647 | ₩66,647 | ₩66,179 | ₩66,219 | -0.64% | 3.1만 |
|---|
| 2026.09.23 | ₩66,821 | ₩67,021 | ₩66,473 | ₩66,486 | -0.50% | 4.9만 |
|---|
| 2026.09.22 | ₩67,583 | ₩67,583 | ₩66,834 | ₩66,887 | -1.03% | 4.1만 |
|---|
| 2026.09.21 | ₩67,489 | ₩67,489 | ₩67,235 | ₩67,275 | -0.32% | 2.6만 |
|---|
| 2026.09.18 | ₩67,569 | ₩67,569 | ₩67,235 | ₩67,436 | -0.20% | 3.4만 |
|---|
| 2026.09.17 | ₩68,104 | ₩68,104 | ₩67,783 | ₩67,783 | -0.47% | 5.3만 |
|---|
| 2026.09.16 | ₩68,505 | ₩68,612 | ₩67,636 | ₩67,850 | -0.96% | 8.3만 |
|---|
| 2026.09.15 | ₩68,652 | ₩68,933 | ₩68,545 | ₩68,558 | -0.14% | 2.9만 |
|---|
| 2026.09.14 | ₩68,826 | ₩69,026 | ₩68,705 | ₩68,839 | +0.02% | 2.5만 |
|---|
| 2026.09.11 | ₩68,518 | ₩68,532 | ₩68,251 | ₩68,451 | -0.10% | 3만 |
|---|
| 2026.09.10 | ₩68,184 | ₩68,184 | ₩67,903 | ₩68,050 | -0.20% | 20.2만 |
|---|
| 2026.09.09 | ₩68,558 | ₩68,558 | ₩68,010 | ₩68,104 | -0.66% | 6.4만 |
|---|
| 2026.09.08 | ₩69,093 | ₩69,093 | ₩68,625 | ₩68,705 | -0.56% | 4.1만 |
|---|
| 2026.09.04 | ₩69,400 | ₩69,641 | ₩69,347 | ₩69,427 | +0.04% | 6.5만 |
|---|
| 2026.09.03 | ₩69,842 | ₩69,908 | ₩69,454 | ₩69,842 | 0.00% | 5.2만 |
|---|
| 2026.09.02 | ₩69,280 | ₩69,694 | ₩69,267 | ₩69,534 | +0.37% | 2.2만 |
|---|
| 2026.09.01 | ₩69,293 | ₩69,494 | ₩69,120 | ₩69,227 | -0.10% | 9.7만 |
|---|
| 2026.08.31 | ₩69,507 | ₩69,507 | ₩69,240 | ₩69,267 | -0.35% | 5.6만 |
|---|
| 2026.08.28 | ₩69,788 | ₩69,868 | ₩69,574 | ₩69,654 | -0.19% | 5.1만 |
|---|
| 2026.08.27 | ₩69,360 | ₩69,735 | ₩69,347 | ₩69,534 | +0.25% | 10.5만 |
|---|
| 2026.08.26 | ₩69,574 | ₩70,055 | ₩69,574 | ₩69,842 | +0.38% | 4.8만 |
|---|
| 2026.08.25 | ₩69,761 | ₩69,801 | ₩69,414 | ₩69,735 | -0.04% | 3.2만 |
|---|
| 2026.08.24 | ₩69,561 | ₩69,948 | ₩69,561 | ₩69,842 | +0.40% | 5.4만 |
|---|
| 2026.08.21 | ₩69,521 | ₩69,721 | ₩69,414 | ₩69,574 | +0.08% | 3.7만 |
|---|
| 2026.08.20 | ₩69,641 | ₩69,842 | ₩69,293 | ₩69,307 | -0.48% | 5.4만 |
|---|
| 2026.08.19 | ₩69,895 | ₩70,563 | ₩69,788 | ₩69,815 | -0.11% | 4.4만 |
|---|
| 2026.08.18 | ₩69,628 | ₩70,002 | ₩69,561 | ₩69,561 | -0.10% | 6.3만 |
|---|
| 2026.08.17 | ₩69,815 | ₩69,815 | ₩69,280 | ₩69,347 | -0.67% | 4.1만 |
|---|
| 2026.08.14 | ₩69,908 | ₩70,069 | ₩69,775 | ₩70,042 | +0.19% | 2.3만 |
|---|
| 2026.08.13 | ₩69,574 | ₩69,842 | ₩69,441 | ₩69,842 | +0.38% | 2.6만 |
|---|
| 2026.08.12 | ₩69,360 | ₩69,467 | ₩68,986 | ₩69,454 | +0.13% | 7.2만 |
|---|
| 2026.08.11 | ₩69,427 | ₩69,641 | ₩69,280 | ₩69,427 | 0.00% | 6.3만 |
|---|
| 2026.08.10 | ₩69,334 | ₩69,521 | ₩69,213 | ₩69,441 | +0.15% | 14만 |
|---|
| 2026.08.07 | ₩69,227 | ₩69,481 | ₩68,892 | ₩69,334 | +0.15% | 10.9만 |
|---|
| 2026.08.06 | ₩69,454 | ₩69,614 | ₩68,959 | ₩69,146 | -0.44% | 6.4만 |
|---|
| 2026.08.05 | ₩69,574 | ₩69,574 | ₩68,692 | ₩68,919 | -0.94% | 5.1만 |
|---|
| 2026.08.04 | ₩69,227 | ₩69,842 | ₩68,959 | ₩69,761 | +0.77% | 3.9만 |
|---|
| 2026.08.03 | ₩69,213 | ₩69,561 | ₩68,986 | ₩69,293 | +0.12% | 4.7만 |
|---|
| 2026.07.31 | ₩68,826 | ₩68,986 | ₩68,385 | ₩68,892 | +0.10% | 2.4만 |
|---|
| 2026.07.30 | ₩69,133 | ₩69,200 | ₩68,451 | ₩69,040 | -0.14% | 2.8만 |
|---|
| 2026.07.29 | ₩69,962 | ₩70,376 | ₩69,654 | ₩69,801 | -0.23% | 5.7만 |
|---|
| 2026.07.28 | ₩69,307 | ₩70,176 | ₩69,307 | ₩70,029 | +1.04% | 7.6만 |
|---|
| 2026.07.27 | ₩68,639 | ₩69,080 | ₩68,639 | ₩68,919 | +0.41% | 4.8만 |
|---|
| 2026.07.24 | ₩67,476 | ₩68,505 | ₩67,476 | ₩68,478 | +1.49% | 3.2만 |
|---|
| 2026.07.23 | ₩67,462 | ₩67,636 | ₩67,222 | ₩67,489 | +0.04% | 3.7만 |
|---|
| 2026.07.22 | ₩67,810 | ₩67,970 | ₩67,476 | ₩67,636 | -0.26% | 5.5만 |
|---|
| 2026.07.21 | ₩67,449 | ₩67,449 | ₩67,021 | ₩67,329 | -0.18% | 6.4만 |
|---|
| 2026.07.20 | ₩67,823 | ₩67,970 | ₩67,409 | ₩67,556 | -0.39% | 3.8만 |
|---|
| 2026.07.17 | ₩68,264 | ₩68,839 | ₩67,663 | ₩67,823 | -0.65% | 6.2만 |
|---|
| 2026.07.16 | ₩67,262 | ₩68,144 | ₩67,262 | ₩68,144 | +1.31% | 6만 |
|---|
| 2026.07.15 | ₩67,008 | ₩67,449 | ₩66,941 | ₩67,048 | +0.06% | 4.4만 |
|---|
| 2026.07.14 | ₩67,262 | ₩67,302 | ₩66,847 | ₩66,941 | -0.48% | 2.9만 |
|---|
| 2026.07.13 | ₩67,222 | ₩67,502 | ₩67,182 | ₩67,329 | +0.16% | 2.3만 |
|---|
| 2026.07.10 | ₩66,821 | ₩67,021 | ₩66,700 | ₩66,954 | +0.20% | 5.7만 |
|---|
| 2026.07.09 | ₩66,219 | ₩67,061 | ₩66,099 | ₩66,633 | +0.63% | 4만 |
|---|
| 2026.07.08 | ₩66,660 | ₩66,674 | ₩66,313 | ₩66,339 | -0.48% | 3.3만 |
|---|
| 2026.07.07 | ₩66,954 | ₩67,369 | ₩66,941 | ₩67,035 | +0.12% | 3.7만 |
|---|
| 2026.07.06 | ₩66,527 | ₩66,607 | ₩66,126 | ₩66,540 | +0.02% | 4.2만 |
|---|
| 2026.07.02 | ₩66,192 | ₩66,700 | ₩66,179 | ₩66,700 | +0.77% | 4.7만 |
|---|
| 2026.07.01 | ₩65,511 | ₩66,139 | ₩65,511 | ₩65,858 | +0.53% | 9.7만 |
|---|
| 2026.06.30 | ₩65,725 | ₩65,725 | ₩65,283 | ₩65,310 | -0.63% | 6.1만 |
|---|
| 2026.06.29 | ₩65,992 | ₩66,019 | ₩65,497 | ₩65,738 | -0.38% | 8.9만 |
|---|
| 2026.06.26 | ₩65,430 | ₩66,246 | ₩65,430 | ₩66,246 | +1.25% | 3.6만 |
|---|
| 2026.06.25 | ₩65,417 | ₩66,032 | ₩65,337 | ₩65,337 | -0.12% | 8.8만 |
|---|
| 2026.06.24 | ₩65,457 | ₩65,698 | ₩65,297 | ₩65,404 | -0.08% | 5.3만 |
|---|
| 2026.06.23 | ₩64,789 | ₩65,430 | ₩64,762 | ₩65,217 | +0.66% | 8.8만 |
|---|
| 2026.06.22 | ₩64,709 | ₩65,016 | ₩64,602 | ₩64,695 | -0.02% | 4.4만 |
|---|
| 2026.06.18 | ₩65,404 | ₩65,404 | ₩64,588 | ₩64,682 | -1.10% | 6.1만 |
|---|
| 2026.06.17 | ₩65,938 | ₩66,232 | ₩64,856 | ₩65,136 | -1.22% | 4.4만 |
|---|
| 2026.06.16 | ₩66,553 | ₩66,687 | ₩66,099 | ₩66,232 | -0.48% | 2.9만 |
|---|
| 2026.06.15 | ₩66,834 | ₩66,954 | ₩66,219 | ₩66,326 | -0.76% | 8만 |
|---|
| 2026.06.12 | ₩66,460 | ₩66,901 | ₩66,366 | ₩66,861 | +0.60% | 4.1만 |
|---|
| 2026.06.11 | ₩66,139 | ₩66,607 | ₩65,979 | ₩66,393 | +0.38% | 6.1만 |
|---|
| 2026.06.10 | ₩66,032 | ₩66,339 | ₩65,818 | ₩65,965 | -0.10% | 8.2만 |
|---|
| 2026.06.09 | ₩65,484 | ₩66,032 | ₩65,484 | ₩66,032 | +0.84% | 3.3만 |
|---|
| 2026.06.08 | ₩65,725 | ₩65,831 | ₩65,324 | ₩65,377 | -0.53% | 4.6만 |
|---|
| 2026.06.05 | ₩65,831 | ₩66,072 | ₩65,765 | ₩65,845 | +0.02% | 6.3만 |
|---|
| 2026.06.04 | ₩65,671 | ₩66,206 | ₩65,618 | ₩65,765 | +0.14% | 6만 |
|---|
| 2026.06.03 | ₩65,310 | ₩65,537 | ₩65,177 | ₩65,297 | -0.02% | 7.6만 |
|---|
| 2026.06.02 | ₩65,551 | ₩65,725 | ₩65,430 | ₩65,578 | +0.04% | 9.7만 |
|---|
| 2026.06.01 | ₩65,524 | ₩65,671 | ₩65,444 | ₩65,537 | +0.02% | 5만 |
|---|
| 2026.05.29 | ₩65,831 | ₩65,979 | ₩65,631 | ₩65,658 | -0.26% | 6.2만 |
|---|
| 2026.05.28 | ₩65,898 | ₩66,072 | ₩65,791 | ₩65,965 | +0.10% | 4.7만 |
|---|
| 2026.05.27 | ₩65,992 | ₩66,393 | ₩65,831 | ₩65,831 | -0.24% | 15.9만 |
|---|
| 2026.05.26 | ₩66,179 | ₩66,179 | ₩65,858 | ₩66,045 | -0.20% | 6.4만 |
|---|
| 2026.05.22 | ₩65,684 | ₩66,232 | ₩65,684 | ₩66,179 | +0.75% | 4.1만 |
|---|
| 2026.05.21 | ₩65,243 | ₩65,684 | ₩64,949 | ₩65,671 | +0.66% | 4.8만 |
|---|
| 2026.05.20 | ₩65,096 | ₩65,511 | ₩65,056 | ₩65,497 | +0.62% | 103.5만 |
|---|
| 2026.05.19 | ₩65,177 | ₩65,417 | ₩64,856 | ₩65,163 | -0.02% | 5.7만 |
|---|
| 2026.05.18 | ₩64,642 | ₩65,364 | ₩64,642 | ₩65,350 | +1.10% | 8.7만 |
|---|
| 2026.05.15 | ₩65,016 | ₩65,016 | ₩64,428 | ₩64,428 | -0.90% | 10.1만 |
|---|
| 2026.05.14 | ₩65,043 | ₩65,177 | ₩64,842 | ₩64,949 | -0.14% | 5.3만 |
|---|
| 2026.05.13 | ₩64,401 | ₩64,682 | ₩64,294 | ₩64,655 | +0.39% | 12만 |
|---|
| 2026.05.12 | ₩64,655 | ₩64,882 | ₩64,161 | ₩64,762 | +0.17% | 11.5만 |
|---|
| 2026.05.11 | ₩64,829 | ₩64,829 | ₩64,281 | ₩64,401 | -0.66% | 11.9만 |
|---|
| 2026.05.08 | ₩65,056 | ₩65,056 | ₩64,468 | ₩64,829 | -0.35% | 15.3만 |
|---|
| 2026.05.07 | ₩65,096 | ₩65,096 | ₩64,642 | ₩64,829 | -0.41% | 2.6만 |
|---|
| 2026.05.06 | ₩65,110 | ₩65,230 | ₩64,856 | ₩65,096 | -0.02% | 23.1만 |
|---|
| 2026.05.05 | ₩65,738 | ₩66,019 | ₩65,377 | ₩65,698 | -0.06% | 9만 |
|---|
| 2026.05.04 | ₩65,671 | ₩66,139 | ₩65,404 | ₩65,578 | -0.14% | 4.9만 |
|---|
| 2026.05.01 | ₩66,273 | ₩66,326 | ₩65,925 | ₩65,938 | -0.50% | 3.4만 |
|---|
| 2026.04.30 | ₩65,364 | ₩66,099 | ₩65,310 | ₩66,072 | +1.08% | 19.3만 |
|---|
| 2026.04.29 | ₩65,337 | ₩65,578 | ₩65,203 | ₩65,324 | -0.02% | 7.2만 |
|---|
| 2026.04.28 | ₩65,765 | ₩65,765 | ₩65,190 | ₩65,364 | -0.61% | 7.9만 |
|---|
| 2026.04.27 | ₩65,444 | ₩65,778 | ₩65,283 | ₩65,324 | -0.18% | 7.9만 |
|---|
| 2026.04.24 | ₩66,099 | ₩66,099 | ₩65,177 | ₩65,257 | -1.27% | 6.4만 |
|---|
| 2026.04.23 | ₩65,965 | ₩66,232 | ₩65,765 | ₩66,206 | +0.36% | 7.1만 |
|---|
| 2026.04.22 | ₩66,166 | ₩66,273 | ₩65,671 | ₩65,872 | -0.44% | 5.3만 |
|---|
| 2026.04.21 | ₩66,393 | ₩66,593 | ₩65,858 | ₩65,979 | -0.62% | 8.1만 |
|---|
| 2026.04.20 | ₩66,206 | ₩66,593 | ₩66,206 | ₩66,433 | +0.34% | 3.5만 |
|---|
| 2026.04.17 | ₩65,845 | ₩66,446 | ₩65,791 | ₩66,192 | +0.53% | 3.5만 |
|---|
| 2026.04.16 | ₩65,484 | ₩65,872 | ₩65,484 | ₩65,698 | +0.33% | 6만 |
|---|
| 2026.04.15 | ₩65,551 | ₩65,644 | ₩65,096 | ₩65,471 | -0.12% | 6.7만 |
|---|
| 2026.04.14 | ₩65,511 | ₩65,604 | ₩65,337 | ₩65,497 | -0.02% | 14.6만 |
|---|
| 2026.04.13 | ₩65,230 | ₩65,738 | ₩65,043 | ₩65,725 | +0.76% | 4.4만 |
|---|
| 2026.04.10 | ₩65,965 | ₩65,965 | ₩65,150 | ₩65,337 | -0.95% | 4.7만 |
|---|
| 2026.04.09 | ₩65,698 | ₩66,246 | ₩65,658 | ₩65,938 | +0.37% | 7.5만 |
|---|
| 2026.04.08 | ₩65,457 | ₩65,885 | ₩65,417 | ₩65,845 | +0.59% | 10.5만 |
|---|
| 2026.04.07 | ₩65,337 | ₩65,430 | ₩65,003 | ₩65,163 | -0.27% | 7.9만 |
|---|
| 2026.04.06 | ₩65,163 | ₩65,631 | ₩65,016 | ₩65,350 | +0.29% | 6.9만 |
|---|
| 2026.04.02 | ₩64,508 | ₩65,297 | ₩63,893 | ₩65,190 | +1.06% | 21.9만 |
|---|
| 2026.04.01 | ₩64,709 | ₩64,896 | ₩64,428 | ₩64,842 | +0.21% | 10.7만 |
|---|
| 2026.03.31 | ₩64,294 | ₩64,789 | ₩63,907 | ₩64,628 | +0.52% | 9.7만 |
|---|
| 2026.03.30 | ₩64,281 | ₩64,348 | ₩63,666 | ₩63,880 | -0.62% | 9.5만 |
|---|
| 2026.03.27 | ₩64,508 | ₩64,508 | ₩63,626 | ₩63,880 | -0.97% | 6.5만 |
|---|
| 2026.03.26 | ₩64,388 | ₩64,976 | ₩64,388 | ₩64,455 | +0.10% | 4.7만 |
|---|
| 2026.03.25 | ₩64,495 | ₩64,735 | ₩64,187 | ₩64,615 | +0.19% | 5만 |
|---|
| 2026.03.24 | ₩63,626 | ₩64,548 | ₩63,439 | ₩64,134 | +0.80% | 7.8만 |
|---|
| 2026.03.23 | ₩63,974 | ₩64,401 | ₩63,733 | ₩63,733 | -0.38% | 4만 |
|---|
| 2026.03.20 | ₩64,080 | ₩64,107 | ₩63,225 | ₩63,319 | -1.19% | 3.1만 |
|---|
| 2026.03.19 | ₩63,920 | ₩64,361 | ₩63,773 | ₩64,000 | +0.13% | 3.8만 |
|---|
| 2026.03.18 | ₩64,682 | ₩64,776 | ₩64,067 | ₩64,080 | -0.93% | 4.1만 |
|---|
| 2026.03.17 | ₩65,177 | ₩65,364 | ₩64,976 | ₩65,043 | -0.21% | 3.1만 |
|---|
| 2026.03.16 | ₩64,989 | ₩65,177 | ₩64,749 | ₩64,842 | -0.23% | 8.1만 |
|---|
| 2026.03.13 | ₩64,896 | ₩65,150 | ₩64,535 | ₩64,655 | -0.37% | 4.1만 |
|---|
| 2026.03.12 | ₩64,682 | ₩65,043 | ₩64,214 | ₩64,615 | -0.10% | 11.6만 |
|---|
| 2026.03.11 | ₩65,083 | ₩65,110 | ₩64,655 | ₩64,989 | -0.14% | 4.1만 |
|---|
| 2026.03.10 | ₩65,564 | ₩65,684 | ₩65,029 | ₩65,136 | -0.65% | 12.8만 |
|---|
| 2026.03.09 | ₩65,537 | ₩65,885 | ₩64,642 | ₩65,658 | +0.18% | 6.2만 |
|---|
| 2026.03.06 | ₩65,831 | ₩65,898 | ₩65,083 | ₩65,872 | +0.06% | 27만 |
|---|
| 2026.03.05 | ₩66,393 | ₩66,553 | ₩65,858 | ₩66,126 | -0.40% | 5만 |
|---|
| 2026.03.04 | ₩66,767 | ₩67,182 | ₩66,286 | ₩66,874 | +0.16% | 19.8만 |
|---|
| 2026.03.03 | ₩66,393 | ₩67,075 | ₩65,417 | ₩66,647 | +0.38% | 7.7만 |
|---|
| 2026.03.02 | ₩66,727 | ₩67,422 | ₩66,687 | ₩67,248 | +0.78% | 8.5만 |
|---|
| 2026.02.27 | ₩66,674 | ₩67,141 | ₩66,446 | ₩67,008 | +0.50% | 5.7만 |
|---|
| 2026.02.26 | ₩66,460 | ₩66,941 | ₩66,420 | ₩66,834 | +0.56% | 36.6만 |
|---|
| 2026.02.25 | ₩66,700 | ₩66,700 | ₩65,992 | ₩66,420 | -0.42% | 3.3만 |
|---|
| 2026.02.24 | ₩66,366 | ₩66,633 | ₩66,259 | ₩66,460 | +0.14% | 4.6만 |
|---|
| 2026.02.23 | ₩66,727 | ₩66,914 | ₩65,979 | ₩66,246 | -0.72% | 6.2만 |
|---|
| 2026.02.20 | ₩66,607 | ₩66,954 | ₩66,299 | ₩66,874 | +0.40% | 6.5만 |
|---|
| 2026.02.19 | ₩66,647 | ₩66,981 | ₩66,380 | ₩66,674 | +0.04% | 5.7만 |
|---|
| 2026.02.18 | ₩66,687 | ₩66,887 | ₩66,527 | ₩66,767 | +0.12% | 6.2만 |
|---|
| 2026.02.17 | ₩66,700 | ₩66,887 | ₩66,166 | ₩66,607 | -0.14% | 5.6만 |
|---|
| 2026.02.13 | ₩66,179 | ₩66,941 | ₩66,126 | ₩66,700 | +0.79% | 8.7만 |
|---|
| 2026.02.12 | ₩66,633 | ₩66,968 | ₩65,952 | ₩66,179 | -0.68% | 16.9만 |
|---|
| 2026.02.11 | ₩66,486 | ₩66,807 | ₩66,420 | ₩66,607 | +0.18% | 4.2만 |
|---|
| 2026.02.10 | ₩66,406 | ₩66,593 | ₩66,313 | ₩66,473 | +0.10% | 4.1만 |
|---|
| 2026.02.09 | ₩66,259 | ₩66,433 | ₩66,005 | ₩66,380 | +0.18% | 7.9만 |
|---|
| 2026.02.06 | ₩65,791 | ₩66,353 | ₩65,791 | ₩66,313 | +0.79% | 6.2만 |
|---|
| 2026.02.05 | ₩65,618 | ₩65,791 | ₩65,337 | ₩65,524 | -0.14% | 3만 |
|---|
| 2026.02.04 | ₩65,404 | ₩65,898 | ₩65,390 | ₩65,698 | +0.45% | 4.7만 |
|---|
| 2026.02.03 | ₩65,029 | ₩65,831 | ₩65,029 | ₩65,537 | +0.78% | 8.7만 |
|---|
| 2026.02.02 | ₩64,481 | ₩65,203 | ₩64,481 | ₩65,203 | +1.12% | 7.4만 |
|---|
| 2026.01.30 | ₩64,588 | ₩64,896 | ₩64,241 | ₩64,869 | +0.43% | 5.5만 |
|---|
| 2026.01.29 | ₩64,575 | ₩64,682 | ₩64,094 | ₩64,575 | 0.00% | 3.7만 |
|---|
| 2026.01.28 | ₩64,562 | ₩64,562 | ₩64,161 | ₩64,268 | -0.46% | 3.9만 |
|---|
| 2026.01.27 | ₩64,321 | ₩64,548 | ₩64,214 | ₩64,495 | +0.27% | 3.6만 |
|---|
| 2026.01.26 | ₩64,495 | ₩64,856 | ₩64,174 | ₩64,468 | -0.04% | 5.3만 |
|---|
| 2026.01.23 | ₩64,508 | ₩64,508 | ₩64,054 | ₩64,348 | -0.25% | 4.6만 |
|---|
| 2026.01.22 | ₩64,615 | ₩64,923 | ₩64,468 | ₩64,682 | +0.10% | 14.7만 |
|---|
| 2026.01.21 | ₩63,813 | ₩64,628 | ₩63,813 | ₩64,468 | +1.03% | 5.6만 |
|---|
| 2026.01.20 | ₩63,826 | ₩63,974 | ₩63,399 | ₩63,586 | -0.38% | 6.8만 |
|---|
| 2026.01.16 | ₩64,094 | ₩64,294 | ₩64,014 | ₩64,241 | +0.23% | 18.7만 |
|---|
| 2026.01.15 | ₩64,294 | ₩64,441 | ₩64,040 | ₩64,388 | +0.15% | 2.6만 |
|---|
| 2026.01.14 | ₩63,693 | ₩64,161 | ₩63,693 | ₩64,161 | +0.73% | 6.6만 |
|---|
| 2026.01.13 | ₩64,000 | ₩64,080 | ₩63,573 | ₩63,666 | -0.52% | 4.8만 |
|---|
| 2026.01.12 | ₩63,813 | ₩63,960 | ₩63,639 | ₩63,786 | -0.04% | 6.4만 |
|---|
| 2026.01.09 | ₩63,720 | ₩64,094 | ₩63,653 | ₩63,947 | +0.36% | 8만 |
|---|
| 2026.01.08 | ₩62,891 | ₩63,800 | ₩62,864 | ₩63,693 | +1.28% | 5.6만 |
|---|
| 2026.01.07 | ₩63,385 | ₩63,559 | ₩62,664 | ₩62,824 | -0.89% | 10.1만 |
|---|
| 2026.01.06 | ₩62,877 | ₩63,385 | ₩62,877 | ₩63,372 | +0.79% | 5.1만 |
|---|
| 2026.01.05 | ₩62,249 | ₩63,065 | ₩62,249 | ₩62,984 | +1.18% | 8.2만 |
|---|
| 2026.01.02 | ₩61,982 | ₩62,410 | ₩61,701 | ₩62,356 | +0.60% | 5.1만 |
|---|
| 2025.12.31 | ₩62,436 | ₩62,436 | ₩61,942 | ₩61,982 | -0.73% | 2.9만 |
|---|
| 2025.12.30 | ₩62,490 | ₩62,557 | ₩62,343 | ₩62,369 | -0.19% | 3.1만 |
|---|
| 2025.12.29 | ₩62,650 | ₩62,824 | ₩62,530 | ₩62,664 | +0.02% | 3만 |
|---|
| 2025.12.26 | ₩62,730 | ₩62,811 | ₩62,463 | ₩62,770 | +0.06% | 3만 |
|---|
| 2025.12.24 | ₩62,570 | ₩62,797 | ₩62,490 | ₩62,784 | +0.34% | 2.5만 |
|---|
| 2025.12.23 | ₩62,517 | ₩62,583 | ₩62,423 | ₩62,503 | -0.02% | 5.7만 |
|---|
| 2025.12.22 | ₩62,490 | ₩62,664 | ₩62,383 | ₩62,637 | +0.24% | 3.7만 |
|---|
| 2025.12.19 | ₩62,236 | ₩62,490 | ₩62,116 | ₩62,196 | -0.06% | 9.1만 |
|---|
| 2025.12.18 | ₩62,396 | ₩62,637 | ₩62,222 | ₩62,249 | -0.24% | 4.9만 |
|---|
| 2025.12.17 | ₩62,142 | ₩62,490 | ₩62,142 | ₩62,383 | +0.39% | 3.8만 |
|---|
| 2025.12.16 | ₩62,664 | ₩62,664 | ₩61,928 | ₩62,196 | -0.75% | 5.5만 |
|---|
| 2025.12.15 | ₩62,784 | ₩62,784 | ₩62,423 | ₩62,690 | -0.15% | 3.4만 |
|---|
| 2025.12.12 | ₩62,770 | ₩62,797 | ₩62,463 | ₩62,490 | -0.45% | 2.4만 |
|---|
| 2025.12.11 | ₩62,356 | ₩62,784 | ₩62,356 | ₩62,664 | +0.49% | 8.7만 |
|---|
| 2025.12.10 | ₩61,354 | ₩62,329 | ₩61,300 | ₩62,075 | +1.18% | 9.3만 |
|---|
| 2025.12.09 | ₩61,514 | ₩61,701 | ₩61,300 | ₩61,367 | -0.24% | 3만 |
|---|
| 2025.12.08 | ₩61,661 | ₩61,661 | ₩61,407 | ₩61,434 | -0.37% | 2.7만 |
|---|
| 2025.12.05 | ₩61,541 | ₩61,902 | ₩61,541 | ₩61,741 | +0.33% | 8.5만 |
|---|
| 2025.12.04 | ₩61,674 | ₩61,755 | ₩61,487 | ₩61,621 | -0.09% | 2.9만 |
|---|
| 2025.12.03 | ₩61,420 | ₩61,755 | ₩61,367 | ₩61,594 | +0.28% | 4.5만 |
|---|
| 2025.12.02 | ₩61,474 | ₩61,474 | ₩61,153 | ₩61,273 | -0.33% | 2.4만 |
|---|
| 2025.12.01 | ₩61,594 | ₩61,781 | ₩61,314 | ₩61,340 | -0.41% | 7.7만 |
|---|
| 2025.11.28 | ₩61,594 | ₩61,835 | ₩61,434 | ₩61,808 | +0.35% | 1.4만 |
|---|
| 2025.11.26 | ₩61,273 | ₩61,768 | ₩59,790 | ₩61,567 | +0.48% | 4만 |
|---|
| 2025.11.25 | ₩60,525 | ₩61,327 | ₩60,525 | ₩61,260 | +1.21% | 3.7만 |
|---|
| 2025.11.24 | ₩60,512 | ₩60,565 | ₩60,057 | ₩60,405 | -0.18% | 3.5만 |
|---|
| 2025.11.21 | ₩59,576 | ₩60,632 | ₩59,576 | ₩60,431 | +1.44% | 3.1만 |
|---|
| 2025.11.20 | ₩59,990 | ₩60,284 | ₩59,349 | ₩59,375 | -1.02% | 2.5만 |
|---|
| 2025.11.19 | ₩59,963 | ₩59,963 | ₩59,456 | ₩59,709 | -0.42% | 3.2만 |
|---|
| 2025.11.18 | ₩59,643 | ₩60,097 | ₩59,629 | ₩59,830 | +0.31% | 3만 |
|---|
| 2025.11.17 | ₩60,471 | ₩60,471 | ₩59,576 | ₩59,816 | -1.08% | 5.3만 |
|---|
| 2025.11.14 | ₩60,458 | ₩60,645 | ₩60,151 | ₩60,538 | +0.13% | 6.1만 |
|---|
| 2025.11.13 | ₩60,739 | ₩60,979 | ₩60,471 | ₩60,471 | -0.44% | 6.5만 |
|---|
| 2025.11.12 | ₩60,552 | ₩60,966 | ₩60,552 | ₩60,872 | +0.53% | 3.5만 |
|---|
| 2025.11.11 | ₩60,324 | ₩60,712 | ₩60,271 | ₩60,632 | +0.51% | 3.1만 |
|---|
| 2025.11.10 | ₩60,084 | ₩60,244 | ₩59,736 | ₩60,204 | +0.20% | 5.1만 |
|---|
| 2025.11.07 | ₩59,522 | ₩60,084 | ₩59,522 | ₩60,084 | +0.94% | 5.8만 |
|---|
| 2025.11.06 | ₩60,137 | ₩60,418 | ₩59,843 | ₩60,030 | -0.18% | 3.9만 |
|---|
| 2025.11.05 | ₩60,004 | ₩60,512 | ₩60,004 | ₩60,364 | +0.60% | 3.6만 |
|---|
| 2025.11.04 | ₩59,830 | ₩60,191 | ₩59,776 | ₩60,111 | +0.47% | 11만 |
|---|
| 2025.11.03 | ₩60,258 | ₩60,258 | ₩59,603 | ₩60,124 | -0.22% | 3.8만 |
|---|
| 2025.10.31 | ₩60,271 | ₩60,485 | ₩60,137 | ₩60,418 | +0.24% | 2.8만 |
|---|
| 2025.10.30 | ₩60,338 | ₩60,953 | ₩60,271 | ₩60,351 | +0.02% | 3.5만 |
|---|
| 2025.10.29 | ₩61,140 | ₩61,140 | ₩60,378 | ₩60,378 | -1.25% | 25.8만 |
|---|
| 2025.10.28 | ₩61,474 | ₩61,554 | ₩61,113 | ₩61,247 | -0.37% | 4.8만 |
|---|
| 2025.10.27 | ₩61,541 | ₩61,674 | ₩61,327 | ₩61,634 | +0.15% | 7.8만 |
|---|
| 2025.10.24 | ₩61,527 | ₩61,608 | ₩61,006 | ₩61,501 | -0.04% | 5.5만 |
|---|
| 2025.10.23 | ₩61,474 | ₩61,474 | ₩61,166 | ₩61,300 | -0.28% | 4.1만 |
|---|
| 2025.10.22 | ₩61,407 | ₩61,634 | ₩60,792 | ₩61,327 | -0.13% | 3.7만 |
|---|
| 2025.10.21 | ₩61,300 | ₩61,594 | ₩61,180 | ₩61,434 | +0.22% | 6.1만 |
|---|
| 2025.10.20 | ₩60,886 | ₩61,541 | ₩60,792 | ₩61,193 | +0.50% | 7.1만 |
|---|
| 2025.10.17 | ₩60,311 | ₩60,926 | ₩60,217 | ₩60,926 | +1.02% | 5.1만 |
|---|
| 2025.10.16 | ₩61,180 | ₩61,180 | ₩59,990 | ₩60,244 | -1.53% | 6.6만 |
|---|
| 2025.10.15 | ₩61,461 | ₩61,728 | ₩60,832 | ₩61,220 | -0.39% | 7.5만 |
|---|
| 2025.10.14 | ₩60,284 | ₩61,461 | ₩60,284 | ₩61,367 | +1.80% | 3.7만 |
|---|
| 2025.10.13 | ₩60,364 | ₩60,672 | ₩60,298 | ₩60,512 | +0.24% | 5.1만 |
|---|
| 2025.10.10 | ₩61,153 | ₩61,327 | ₩60,097 | ₩60,097 | -1.73% | 7.1만 |
|---|