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 | ₩65,569 | ₩65,743 | ₩65,489 | ₩65,583 | +0.02% | 3만 |
| 2026.10.08 | ₩65,115 | ₩66,023 | ₩65,115 | ₩65,996 | +1.35% | 2.3만 |
| 2026.10.07 | ₩65,636 | ₩65,636 | ₩65,169 | ₩65,289 | -0.53% | 18만 |
| 2026.10.06 | ₩65,623 | ₩65,783 | ₩65,516 | ₩65,596 | -0.04% | 9.7만 |
| 2026.10.05 | ₩65,142 | ₩65,583 | ₩65,009 | ₩65,503 | +0.55% | 4.3만 |
| 2026.10.02 | ₩65,249 | ₩65,503 | ₩65,089 | ₩65,196 | -0.08% | 4.8만 |
| 2026.10.01 | ₩65,062 | ₩65,196 | ₩64,755 | ₩65,075 | +0.02% | 6.1만 |
| 2026.09.30 | ₩65,623 | ₩65,623 | ₩65,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,022 |
| -0.92% |
| 7.1만 |
| 2026.09.29 | ₩65,623 | ₩65,836 | ₩65,356 | ₩65,529 | -0.14% | 6.3만 |
|---|
| 2026.09.28 | ₩66,010 | ₩66,183 | ₩65,850 | ₩65,850 | -0.24% | 4.3만 |
|---|
| 2026.09.25 | ₩66,143 | ₩66,317 | ₩65,876 | ₩66,290 | +0.22% | 2.1만 |
|---|
| 2026.09.24 | ₩66,557 | ₩66,557 | ₩66,090 | ₩66,130 | -0.64% | 3.1만 |
|---|
| 2026.09.23 | ₩66,731 | ₩66,931 | ₩66,384 | ₩66,397 | -0.50% | 4.9만 |
|---|
| 2026.09.22 | ₩67,492 | ₩67,492 | ₩66,744 | ₩66,797 | -1.03% | 4.1만 |
|---|
| 2026.09.21 | ₩67,398 | ₩67,398 | ₩67,144 | ₩67,185 | -0.32% | 2.6만 |
|---|
| 2026.09.18 | ₩67,478 | ₩67,478 | ₩67,144 | ₩67,345 | -0.20% | 3.4만 |
|---|
| 2026.09.17 | ₩68,012 | ₩68,012 | ₩67,692 | ₩67,692 | -0.47% | 5.3만 |
|---|
| 2026.09.16 | ₩68,413 | ₩68,519 | ₩67,545 | ₩67,759 | -0.96% | 8.3만 |
|---|
| 2026.09.15 | ₩68,559 | ₩68,840 | ₩68,453 | ₩68,466 | -0.14% | 2.9만 |
|---|
| 2026.09.14 | ₩68,733 | ₩68,933 | ₩68,613 | ₩68,746 | +0.02% | 2.5만 |
|---|
| 2026.09.11 | ₩68,426 | ₩68,439 | ₩68,159 | ₩68,359 | -0.10% | 3만 |
|---|
| 2026.09.10 | ₩68,092 | ₩68,092 | ₩67,812 | ₩67,959 | -0.20% | 20.2만 |
|---|
| 2026.09.09 | ₩68,466 | ₩68,466 | ₩67,919 | ₩68,012 | -0.66% | 6.4만 |
|---|
| 2026.09.08 | ₩69,000 | ₩69,000 | ₩68,533 | ₩68,613 | -0.56% | 4.1만 |
|---|
| 2026.09.04 | ₩69,307 | ₩69,547 | ₩69,254 | ₩69,334 | +0.04% | 6.5만 |
|---|
| 2026.09.03 | ₩69,747 | ₩69,814 | ₩69,360 | ₩69,747 | 0.00% | 5.2만 |
|---|
| 2026.09.02 | ₩69,187 | ₩69,601 | ₩69,173 | ₩69,440 | +0.37% | 2.2만 |
|---|
| 2026.09.01 | ₩69,200 | ₩69,400 | ₩69,027 | ₩69,133 | -0.10% | 9.7만 |
|---|
| 2026.08.31 | ₩69,414 | ₩69,414 | ₩69,147 | ₩69,173 | -0.35% | 5.6만 |
|---|
| 2026.08.28 | ₩69,694 | ₩69,774 | ₩69,481 | ₩69,561 | -0.19% | 5.1만 |
|---|
| 2026.08.27 | ₩69,267 | ₩69,641 | ₩69,254 | ₩69,440 | +0.25% | 10.5만 |
|---|
| 2026.08.26 | ₩69,481 | ₩69,961 | ₩69,481 | ₩69,747 | +0.38% | 4.8만 |
|---|
| 2026.08.25 | ₩69,667 | ₩69,707 | ₩69,320 | ₩69,641 | -0.04% | 3.2만 |
|---|
| 2026.08.24 | ₩69,467 | ₩69,854 | ₩69,467 | ₩69,747 | +0.40% | 5.4만 |
|---|
| 2026.08.21 | ₩69,427 | ₩69,627 | ₩69,320 | ₩69,481 | +0.08% | 3.7만 |
|---|
| 2026.08.20 | ₩69,547 | ₩69,747 | ₩69,200 | ₩69,214 | -0.48% | 5.4만 |
|---|
| 2026.08.19 | ₩69,801 | ₩70,468 | ₩69,694 | ₩69,721 | -0.11% | 4.4만 |
|---|
| 2026.08.18 | ₩69,534 | ₩69,908 | ₩69,467 | ₩69,467 | -0.10% | 6.3만 |
|---|
| 2026.08.17 | ₩69,721 | ₩69,721 | ₩69,187 | ₩69,254 | -0.67% | 4.1만 |
|---|
| 2026.08.14 | ₩69,814 | ₩69,974 | ₩69,681 | ₩69,948 | +0.19% | 2.3만 |
|---|
| 2026.08.13 | ₩69,481 | ₩69,747 | ₩69,347 | ₩69,747 | +0.38% | 2.6만 |
|---|
| 2026.08.12 | ₩69,267 | ₩69,374 | ₩68,893 | ₩69,360 | +0.13% | 7.2만 |
|---|
| 2026.08.11 | ₩69,334 | ₩69,547 | ₩69,187 | ₩69,334 | 0.00% | 6.3만 |
|---|
| 2026.08.10 | ₩69,240 | ₩69,427 | ₩69,120 | ₩69,347 | +0.15% | 14만 |
|---|
| 2026.08.07 | ₩69,133 | ₩69,387 | ₩68,800 | ₩69,240 | +0.15% | 10.9만 |
|---|
| 2026.08.06 | ₩69,360 | ₩69,521 | ₩68,866 | ₩69,053 | -0.44% | 6.4만 |
|---|
| 2026.08.05 | ₩69,481 | ₩69,481 | ₩68,599 | ₩68,826 | -0.94% | 5.1만 |
|---|
| 2026.08.04 | ₩69,133 | ₩69,747 | ₩68,866 | ₩69,667 | +0.77% | 3.9만 |
|---|
| 2026.08.03 | ₩69,120 | ₩69,467 | ₩68,893 | ₩69,200 | +0.12% | 4.7만 |
|---|
| 2026.07.31 | ₩68,733 | ₩68,893 | ₩68,292 | ₩68,800 | +0.10% | 2.4만 |
|---|
| 2026.07.30 | ₩69,040 | ₩69,107 | ₩68,359 | ₩68,947 | -0.14% | 2.8만 |
|---|
| 2026.07.29 | ₩69,868 | ₩70,281 | ₩69,561 | ₩69,707 | -0.23% | 5.7만 |
|---|
| 2026.07.28 | ₩69,214 | ₩70,081 | ₩69,214 | ₩69,934 | +1.04% | 7.6만 |
|---|
| 2026.07.27 | ₩68,546 | ₩68,987 | ₩68,546 | ₩68,826 | +0.41% | 4.8만 |
|---|
| 2026.07.24 | ₩67,385 | ₩68,413 | ₩67,385 | ₩68,386 | +1.49% | 3.2만 |
|---|
| 2026.07.23 | ₩67,371 | ₩67,545 | ₩67,131 | ₩67,398 | +0.04% | 3.7만 |
|---|
| 2026.07.22 | ₩67,718 | ₩67,879 | ₩67,385 | ₩67,545 | -0.26% | 5.5만 |
|---|
| 2026.07.21 | ₩67,358 | ₩67,358 | ₩66,931 | ₩67,238 | -0.18% | 6.4만 |
|---|
| 2026.07.20 | ₩67,732 | ₩67,879 | ₩67,318 | ₩67,465 | -0.39% | 3.8만 |
|---|
| 2026.07.17 | ₩68,172 | ₩68,746 | ₩67,572 | ₩67,732 | -0.65% | 6.2만 |
|---|
| 2026.07.16 | ₩67,171 | ₩68,052 | ₩67,171 | ₩68,052 | +1.31% | 6만 |
|---|
| 2026.07.15 | ₩66,918 | ₩67,358 | ₩66,851 | ₩66,958 | +0.06% | 4.4만 |
|---|
| 2026.07.14 | ₩67,171 | ₩67,211 | ₩66,757 | ₩66,851 | -0.48% | 2.9만 |
|---|
| 2026.07.13 | ₩67,131 | ₩67,411 | ₩67,091 | ₩67,238 | +0.16% | 2.3만 |
|---|
| 2026.07.10 | ₩66,731 | ₩66,931 | ₩66,611 | ₩66,864 | +0.20% | 5.7만 |
|---|
| 2026.07.09 | ₩66,130 | ₩66,971 | ₩66,010 | ₩66,544 | +0.63% | 4만 |
|---|
| 2026.07.08 | ₩66,570 | ₩66,584 | ₩66,223 | ₩66,250 | -0.48% | 3.3만 |
|---|
| 2026.07.07 | ₩66,864 | ₩67,278 | ₩66,851 | ₩66,944 | +0.12% | 3.7만 |
|---|
| 2026.07.06 | ₩66,437 | ₩66,517 | ₩66,037 | ₩66,450 | +0.02% | 4.2만 |
|---|
| 2026.07.02 | ₩66,103 | ₩66,611 | ₩66,090 | ₩66,611 | +0.77% | 4.7만 |
|---|
| 2026.07.01 | ₩65,422 | ₩66,050 | ₩65,422 | ₩65,770 | +0.53% | 9.7만 |
|---|
| 2026.06.30 | ₩65,636 | ₩65,636 | ₩65,196 | ₩65,222 | -0.63% | 6.1만 |
|---|
| 2026.06.29 | ₩65,903 | ₩65,930 | ₩65,409 | ₩65,649 | -0.38% | 8.9만 |
|---|
| 2026.06.26 | ₩65,342 | ₩66,157 | ₩65,342 | ₩66,157 | +1.25% | 3.6만 |
|---|
| 2026.06.25 | ₩65,329 | ₩65,943 | ₩65,249 | ₩65,249 | -0.12% | 8.8만 |
|---|
| 2026.06.24 | ₩65,369 | ₩65,609 | ₩65,209 | ₩65,316 | -0.08% | 5.3만 |
|---|
| 2026.06.23 | ₩64,702 | ₩65,342 | ₩64,675 | ₩65,129 | +0.66% | 8.8만 |
|---|
| 2026.06.22 | ₩64,622 | ₩64,929 | ₩64,515 | ₩64,608 | -0.02% | 4.4만 |
|---|
| 2026.06.18 | ₩65,316 | ₩65,316 | ₩64,501 | ₩64,595 | -1.10% | 6.1만 |
|---|
| 2026.06.17 | ₩65,850 | ₩66,143 | ₩64,768 | ₩65,049 | -1.22% | 4.4만 |
|---|
| 2026.06.16 | ₩66,464 | ₩66,597 | ₩66,010 | ₩66,143 | -0.48% | 2.9만 |
|---|
| 2026.06.15 | ₩66,744 | ₩66,864 | ₩66,130 | ₩66,237 | -0.76% | 8만 |
|---|
| 2026.06.12 | ₩66,370 | ₩66,811 | ₩66,277 | ₩66,771 | +0.60% | 4.1만 |
|---|
| 2026.06.11 | ₩66,050 | ₩66,517 | ₩65,890 | ₩66,303 | +0.38% | 6.1만 |
|---|
| 2026.06.10 | ₩65,943 | ₩66,250 | ₩65,729 | ₩65,876 | -0.10% | 8.2만 |
|---|
| 2026.06.09 | ₩65,396 | ₩65,943 | ₩65,396 | ₩65,943 | +0.84% | 3.3만 |
|---|
| 2026.06.08 | ₩65,636 | ₩65,743 | ₩65,236 | ₩65,289 | -0.53% | 4.6만 |
|---|
| 2026.06.05 | ₩65,743 | ₩65,983 | ₩65,676 | ₩65,756 | +0.02% | 6.3만 |
|---|
| 2026.06.04 | ₩65,583 | ₩66,117 | ₩65,529 | ₩65,676 | +0.14% | 6만 |
|---|
| 2026.06.03 | ₩65,222 | ₩65,449 | ₩65,089 | ₩65,209 | -0.02% | 7.6만 |
|---|
| 2026.06.02 | ₩65,463 | ₩65,636 | ₩65,342 | ₩65,489 | +0.04% | 9.7만 |
|---|
| 2026.06.01 | ₩65,436 | ₩65,583 | ₩65,356 | ₩65,449 | +0.02% | 5만 |
|---|
| 2026.05.29 | ₩65,743 | ₩65,890 | ₩65,543 | ₩65,569 | -0.26% | 6.2만 |
|---|
| 2026.05.28 | ₩65,810 | ₩65,983 | ₩65,703 | ₩65,876 | +0.10% | 4.7만 |
|---|
| 2026.05.27 | ₩65,903 | ₩66,303 | ₩65,743 | ₩65,743 | -0.24% | 15.9만 |
|---|
| 2026.05.26 | ₩66,090 | ₩66,090 | ₩65,770 | ₩65,956 | -0.20% | 6.4만 |
|---|
| 2026.05.22 | ₩65,596 | ₩66,143 | ₩65,596 | ₩66,090 | +0.75% | 4.1만 |
|---|
| 2026.05.21 | ₩65,155 | ₩65,596 | ₩64,862 | ₩65,583 | +0.66% | 4.8만 |
|---|
| 2026.05.20 | ₩65,009 | ₩65,422 | ₩64,969 | ₩65,409 | +0.62% | 103.5만 |
|---|
| 2026.05.19 | ₩65,089 | ₩65,329 | ₩64,768 | ₩65,075 | -0.02% | 5.7만 |
|---|
| 2026.05.18 | ₩64,555 | ₩65,276 | ₩64,555 | ₩65,262 | +1.10% | 8.7만 |
|---|
| 2026.05.15 | ₩64,929 | ₩64,929 | ₩64,341 | ₩64,341 | -0.90% | 10.1만 |
|---|
| 2026.05.14 | ₩64,955 | ₩65,089 | ₩64,755 | ₩64,862 | -0.14% | 5.3만 |
|---|
| 2026.05.13 | ₩64,315 | ₩64,595 | ₩64,208 | ₩64,568 | +0.39% | 12만 |
|---|
| 2026.05.12 | ₩64,568 | ₩64,795 | ₩64,074 | ₩64,675 | +0.17% | 11.5만 |
|---|
| 2026.05.11 | ₩64,742 | ₩64,742 | ₩64,194 | ₩64,315 | -0.66% | 11.9만 |
|---|
| 2026.05.08 | ₩64,969 | ₩64,969 | ₩64,381 | ₩64,742 | -0.35% | 15.3만 |
|---|
| 2026.05.07 | ₩65,009 | ₩65,009 | ₩64,555 | ₩64,742 | -0.41% | 2.6만 |
|---|
| 2026.05.06 | ₩65,022 | ₩65,142 | ₩64,768 | ₩65,009 | -0.02% | 23.1만 |
|---|
| 2026.05.05 | ₩65,649 | ₩65,930 | ₩65,289 | ₩65,609 | -0.06% | 9만 |
|---|
| 2026.05.04 | ₩65,583 | ₩66,050 | ₩65,316 | ₩65,489 | -0.14% | 4.9만 |
|---|
| 2026.05.01 | ₩66,183 | ₩66,237 | ₩65,836 | ₩65,850 | -0.50% | 3.4만 |
|---|
| 2026.04.30 | ₩65,276 | ₩66,010 | ₩65,222 | ₩65,983 | +1.08% | 19.3만 |
|---|
| 2026.04.29 | ₩65,249 | ₩65,489 | ₩65,115 | ₩65,236 | -0.02% | 7.2만 |
|---|
| 2026.04.28 | ₩65,676 | ₩65,676 | ₩65,102 | ₩65,276 | -0.61% | 7.9만 |
|---|
| 2026.04.27 | ₩65,356 | ₩65,689 | ₩65,196 | ₩65,236 | -0.18% | 7.9만 |
|---|
| 2026.04.24 | ₩66,010 | ₩66,010 | ₩65,089 | ₩65,169 | -1.27% | 6.4만 |
|---|
| 2026.04.23 | ₩65,876 | ₩66,143 | ₩65,676 | ₩66,117 | +0.36% | 7.1만 |
|---|
| 2026.04.22 | ₩66,077 | ₩66,183 | ₩65,583 | ₩65,783 | -0.44% | 5.3만 |
|---|
| 2026.04.21 | ₩66,303 | ₩66,504 | ₩65,770 | ₩65,890 | -0.62% | 8.1만 |
|---|
| 2026.04.20 | ₩66,117 | ₩66,504 | ₩66,117 | ₩66,344 | +0.34% | 3.5만 |
|---|
| 2026.04.17 | ₩65,756 | ₩66,357 | ₩65,703 | ₩66,103 | +0.53% | 3.5만 |
|---|
| 2026.04.16 | ₩65,396 | ₩65,783 | ₩65,396 | ₩65,609 | +0.33% | 6만 |
|---|
| 2026.04.15 | ₩65,463 | ₩65,556 | ₩65,009 | ₩65,382 | -0.12% | 6.7만 |
|---|
| 2026.04.14 | ₩65,422 | ₩65,516 | ₩65,249 | ₩65,409 | -0.02% | 14.6만 |
|---|
| 2026.04.13 | ₩65,142 | ₩65,649 | ₩64,955 | ₩65,636 | +0.76% | 4.4만 |
|---|
| 2026.04.10 | ₩65,876 | ₩65,876 | ₩65,062 | ₩65,249 | -0.95% | 4.7만 |
|---|
| 2026.04.09 | ₩65,609 | ₩66,157 | ₩65,569 | ₩65,850 | +0.37% | 7.5만 |
|---|
| 2026.04.08 | ₩65,369 | ₩65,796 | ₩65,329 | ₩65,756 | +0.59% | 10.5만 |
|---|
| 2026.04.07 | ₩65,249 | ₩65,342 | ₩64,915 | ₩65,075 | -0.27% | 7.9만 |
|---|
| 2026.04.06 | ₩65,075 | ₩65,543 | ₩64,929 | ₩65,262 | +0.29% | 6.9만 |
|---|
| 2026.04.02 | ₩64,421 | ₩65,209 | ₩63,807 | ₩65,102 | +1.06% | 21.9만 |
|---|
| 2026.04.01 | ₩64,622 | ₩64,808 | ₩64,341 | ₩64,755 | +0.21% | 10.7만 |
|---|
| 2026.03.31 | ₩64,208 | ₩64,702 | ₩63,821 | ₩64,541 | +0.52% | 9.7만 |
|---|
| 2026.03.30 | ₩64,194 | ₩64,261 | ₩63,580 | ₩63,794 | -0.62% | 9.5만 |
|---|
| 2026.03.27 | ₩64,421 | ₩64,421 | ₩63,540 | ₩63,794 | -0.97% | 6.5만 |
|---|
| 2026.03.26 | ₩64,301 | ₩64,889 | ₩64,301 | ₩64,368 | +0.10% | 4.7만 |
|---|
| 2026.03.25 | ₩64,408 | ₩64,648 | ₩64,101 | ₩64,528 | +0.19% | 5만 |
|---|
| 2026.03.24 | ₩63,540 | ₩64,461 | ₩63,353 | ₩64,048 | +0.80% | 7.8만 |
|---|
| 2026.03.23 | ₩63,887 | ₩64,315 | ₩63,647 | ₩63,647 | -0.38% | 4만 |
|---|
| 2026.03.20 | ₩63,994 | ₩64,021 | ₩63,140 | ₩63,233 | -1.19% | 3.1만 |
|---|
| 2026.03.19 | ₩63,834 | ₩64,274 | ₩63,687 | ₩63,914 | +0.13% | 3.8만 |
|---|
| 2026.03.18 | ₩64,595 | ₩64,688 | ₩63,981 | ₩63,994 | -0.93% | 4.1만 |
|---|
| 2026.03.17 | ₩65,089 | ₩65,276 | ₩64,889 | ₩64,955 | -0.21% | 3.1만 |
|---|
| 2026.03.16 | ₩64,902 | ₩65,089 | ₩64,662 | ₩64,755 | -0.23% | 8.1만 |
|---|
| 2026.03.13 | ₩64,808 | ₩65,062 | ₩64,448 | ₩64,568 | -0.37% | 4.1만 |
|---|
| 2026.03.12 | ₩64,595 | ₩64,955 | ₩64,128 | ₩64,528 | -0.10% | 11.6만 |
|---|
| 2026.03.11 | ₩64,995 | ₩65,022 | ₩64,568 | ₩64,902 | -0.14% | 4.1만 |
|---|
| 2026.03.10 | ₩65,476 | ₩65,596 | ₩64,942 | ₩65,049 | -0.65% | 12.8만 |
|---|
| 2026.03.09 | ₩65,449 | ₩65,796 | ₩64,555 | ₩65,569 | +0.18% | 6.2만 |
|---|
| 2026.03.06 | ₩65,743 | ₩65,810 | ₩64,995 | ₩65,783 | +0.06% | 27만 |
|---|
| 2026.03.05 | ₩66,303 | ₩66,464 | ₩65,770 | ₩66,037 | -0.40% | 5만 |
|---|
| 2026.03.04 | ₩66,677 | ₩67,091 | ₩66,197 | ₩66,784 | +0.16% | 19.8만 |
|---|
| 2026.03.03 | ₩66,303 | ₩66,984 | ₩65,329 | ₩66,557 | +0.38% | 7.7만 |
|---|
| 2026.03.02 | ₩66,637 | ₩67,331 | ₩66,597 | ₩67,158 | +0.78% | 8.5만 |
|---|
| 2026.02.27 | ₩66,584 | ₩67,051 | ₩66,357 | ₩66,918 | +0.50% | 5.7만 |
|---|
| 2026.02.26 | ₩66,370 | ₩66,851 | ₩66,330 | ₩66,744 | +0.56% | 36.6만 |
|---|
| 2026.02.25 | ₩66,611 | ₩66,611 | ₩65,903 | ₩66,330 | -0.42% | 3.3만 |
|---|
| 2026.02.24 | ₩66,277 | ₩66,544 | ₩66,170 | ₩66,370 | +0.14% | 4.6만 |
|---|
| 2026.02.23 | ₩66,637 | ₩66,824 | ₩65,890 | ₩66,157 | -0.72% | 6.2만 |
|---|
| 2026.02.20 | ₩66,517 | ₩66,864 | ₩66,210 | ₩66,784 | +0.40% | 6.5만 |
|---|
| 2026.02.19 | ₩66,557 | ₩66,891 | ₩66,290 | ₩66,584 | +0.04% | 5.7만 |
|---|
| 2026.02.18 | ₩66,597 | ₩66,797 | ₩66,437 | ₩66,677 | +0.12% | 6.2만 |
|---|
| 2026.02.17 | ₩66,611 | ₩66,797 | ₩66,077 | ₩66,517 | -0.14% | 5.6만 |
|---|
| 2026.02.13 | ₩66,090 | ₩66,851 | ₩66,037 | ₩66,611 | +0.79% | 8.7만 |
|---|
| 2026.02.12 | ₩66,544 | ₩66,877 | ₩65,863 | ₩66,090 | -0.68% | 16.9만 |
|---|
| 2026.02.11 | ₩66,397 | ₩66,717 | ₩66,330 | ₩66,517 | +0.18% | 4.2만 |
|---|
| 2026.02.10 | ₩66,317 | ₩66,504 | ₩66,223 | ₩66,384 | +0.10% | 4.1만 |
|---|
| 2026.02.09 | ₩66,170 | ₩66,344 | ₩65,916 | ₩66,290 | +0.18% | 7.9만 |
|---|
| 2026.02.06 | ₩65,703 | ₩66,263 | ₩65,703 | ₩66,223 | +0.79% | 6.2만 |
|---|
| 2026.02.05 | ₩65,529 | ₩65,703 | ₩65,249 | ₩65,436 | -0.14% | 3만 |
|---|
| 2026.02.04 | ₩65,316 | ₩65,810 | ₩65,302 | ₩65,609 | +0.45% | 4.7만 |
|---|
| 2026.02.03 | ₩64,942 | ₩65,743 | ₩64,942 | ₩65,449 | +0.78% | 8.7만 |
|---|
| 2026.02.02 | ₩64,395 | ₩65,115 | ₩64,395 | ₩65,115 | +1.12% | 7.4만 |
|---|
| 2026.01.30 | ₩64,501 | ₩64,808 | ₩64,154 | ₩64,782 | +0.43% | 5.5만 |
|---|
| 2026.01.29 | ₩64,488 | ₩64,595 | ₩64,007 | ₩64,488 | 0.00% | 3.7만 |
|---|
| 2026.01.28 | ₩64,475 | ₩64,475 | ₩64,074 | ₩64,181 | -0.46% | 3.9만 |
|---|
| 2026.01.27 | ₩64,234 | ₩64,461 | ₩64,128 | ₩64,408 | +0.27% | 3.6만 |
|---|
| 2026.01.26 | ₩64,408 | ₩64,768 | ₩64,088 | ₩64,381 | -0.04% | 5.3만 |
|---|
| 2026.01.23 | ₩64,421 | ₩64,421 | ₩63,967 | ₩64,261 | -0.25% | 4.6만 |
|---|
| 2026.01.22 | ₩64,528 | ₩64,835 | ₩64,381 | ₩64,595 | +0.10% | 14.7만 |
|---|
| 2026.01.21 | ₩63,727 | ₩64,541 | ₩63,727 | ₩64,381 | +1.03% | 5.6만 |
|---|
| 2026.01.20 | ₩63,741 | ₩63,887 | ₩63,313 | ₩63,500 | -0.38% | 6.8만 |
|---|
| 2026.01.16 | ₩64,007 | ₩64,208 | ₩63,927 | ₩64,154 | +0.23% | 18.7만 |
|---|
| 2026.01.15 | ₩64,208 | ₩64,355 | ₩63,954 | ₩64,301 | +0.15% | 2.6만 |
|---|
| 2026.01.14 | ₩63,607 | ₩64,074 | ₩63,607 | ₩64,074 | +0.73% | 6.6만 |
|---|
| 2026.01.13 | ₩63,914 | ₩63,994 | ₩63,487 | ₩63,580 | -0.52% | 4.8만 |
|---|
| 2026.01.12 | ₩63,727 | ₩63,874 | ₩63,554 | ₩63,700 | -0.04% | 6.4만 |
|---|
| 2026.01.09 | ₩63,634 | ₩64,007 | ₩63,567 | ₩63,861 | +0.36% | 8만 |
|---|
| 2026.01.08 | ₩62,806 | ₩63,714 | ₩62,779 | ₩63,607 | +1.28% | 5.6만 |
|---|
| 2026.01.07 | ₩63,300 | ₩63,474 | ₩62,579 | ₩62,739 | -0.89% | 10.1만 |
|---|
| 2026.01.06 | ₩62,793 | ₩63,300 | ₩62,793 | ₩63,287 | +0.79% | 5.1만 |
|---|
| 2026.01.05 | ₩62,165 | ₩62,980 | ₩62,165 | ₩62,900 | +1.18% | 8.2만 |
|---|
| 2026.01.02 | ₩61,898 | ₩62,326 | ₩61,618 | ₩62,272 | +0.60% | 5.1만 |
|---|
| 2025.12.31 | ₩62,352 | ₩62,352 | ₩61,858 | ₩61,898 | -0.73% | 2.9만 |
|---|
| 2025.12.30 | ₩62,406 | ₩62,472 | ₩62,259 | ₩62,286 | -0.19% | 3.1만 |
|---|
| 2025.12.29 | ₩62,566 | ₩62,739 | ₩62,446 | ₩62,579 | +0.02% | 3만 |
|---|
| 2025.12.26 | ₩62,646 | ₩62,726 | ₩62,379 | ₩62,686 | +0.06% | 3만 |
|---|
| 2025.12.24 | ₩62,486 | ₩62,713 | ₩62,406 | ₩62,699 | +0.34% | 2.5만 |
|---|
| 2025.12.23 | ₩62,432 | ₩62,499 | ₩62,339 | ₩62,419 | -0.02% | 5.7만 |
|---|
| 2025.12.22 | ₩62,406 | ₩62,579 | ₩62,299 | ₩62,552 | +0.24% | 3.7만 |
|---|
| 2025.12.19 | ₩62,152 | ₩62,406 | ₩62,032 | ₩62,112 | -0.06% | 9.1만 |
|---|
| 2025.12.18 | ₩62,312 | ₩62,552 | ₩62,139 | ₩62,165 | -0.24% | 4.9만 |
|---|
| 2025.12.17 | ₩62,059 | ₩62,406 | ₩62,059 | ₩62,299 | +0.39% | 3.8만 |
|---|
| 2025.12.16 | ₩62,579 | ₩62,579 | ₩61,845 | ₩62,112 | -0.75% | 5.5만 |
|---|
| 2025.12.15 | ₩62,699 | ₩62,699 | ₩62,339 | ₩62,606 | -0.15% | 3.4만 |
|---|
| 2025.12.12 | ₩62,686 | ₩62,713 | ₩62,379 | ₩62,406 | -0.45% | 2.4만 |
|---|
| 2025.12.11 | ₩62,272 | ₩62,699 | ₩62,272 | ₩62,579 | +0.49% | 8.7만 |
|---|
| 2025.12.10 | ₩61,271 | ₩62,245 | ₩61,218 | ₩61,992 | +1.18% | 9.3만 |
|---|
| 2025.12.09 | ₩61,431 | ₩61,618 | ₩61,218 | ₩61,284 | -0.24% | 3만 |
|---|
| 2025.12.08 | ₩61,578 | ₩61,578 | ₩61,324 | ₩61,351 | -0.37% | 2.7만 |
|---|
| 2025.12.05 | ₩61,458 | ₩61,818 | ₩61,458 | ₩61,658 | +0.33% | 8.5만 |
|---|
| 2025.12.04 | ₩61,591 | ₩61,671 | ₩61,404 | ₩61,538 | -0.09% | 2.9만 |
|---|
| 2025.12.03 | ₩61,338 | ₩61,671 | ₩61,284 | ₩61,511 | +0.28% | 4.5만 |
|---|
| 2025.12.02 | ₩61,391 | ₩61,391 | ₩61,071 | ₩61,191 | -0.33% | 2.4만 |
|---|
| 2025.12.01 | ₩61,511 | ₩61,698 | ₩61,231 | ₩61,258 | -0.41% | 7.7만 |
|---|
| 2025.11.28 | ₩61,511 | ₩61,752 | ₩61,351 | ₩61,725 | +0.35% | 1.4만 |
|---|
| 2025.11.26 | ₩61,191 | ₩61,685 | ₩59,709 | ₩61,485 | +0.48% | 4만 |
|---|
| 2025.11.25 | ₩60,443 | ₩61,244 | ₩60,443 | ₩61,178 | +1.21% | 3.7만 |
|---|
| 2025.11.24 | ₩60,430 | ₩60,483 | ₩59,976 | ₩60,323 | -0.18% | 3.5만 |
|---|
| 2025.11.21 | ₩59,496 | ₩60,550 | ₩59,496 | ₩60,350 | +1.44% | 3.1만 |
|---|
| 2025.11.20 | ₩59,909 | ₩60,203 | ₩59,269 | ₩59,295 | -1.02% | 2.5만 |
|---|
| 2025.11.19 | ₩59,883 | ₩59,883 | ₩59,375 | ₩59,629 | -0.42% | 3.2만 |
|---|
| 2025.11.18 | ₩59,562 | ₩60,016 | ₩59,549 | ₩59,749 | +0.31% | 3만 |
|---|
| 2025.11.17 | ₩60,390 | ₩60,390 | ₩59,496 | ₩59,736 | -1.08% | 5.3만 |
|---|
| 2025.11.14 | ₩60,377 | ₩60,564 | ₩60,070 | ₩60,457 | +0.13% | 6.1만 |
|---|
| 2025.11.13 | ₩60,657 | ₩60,897 | ₩60,390 | ₩60,390 | -0.44% | 6.5만 |
|---|
| 2025.11.12 | ₩60,470 | ₩60,884 | ₩60,470 | ₩60,790 | +0.53% | 3.5만 |
|---|
| 2025.11.11 | ₩60,243 | ₩60,630 | ₩60,190 | ₩60,550 | +0.51% | 3.1만 |
|---|
| 2025.11.10 | ₩60,003 | ₩60,163 | ₩59,656 | ₩60,123 | +0.20% | 5.1만 |
|---|
| 2025.11.07 | ₩59,442 | ₩60,003 | ₩59,442 | ₩60,003 | +0.94% | 5.8만 |
|---|
| 2025.11.06 | ₩60,056 | ₩60,337 | ₩59,763 | ₩59,949 | -0.18% | 3.9만 |
|---|
| 2025.11.05 | ₩59,923 | ₩60,430 | ₩59,923 | ₩60,283 | +0.60% | 3.6만 |
|---|
| 2025.11.04 | ₩59,749 | ₩60,110 | ₩59,696 | ₩60,030 | +0.47% | 11만 |
|---|
| 2025.11.03 | ₩60,176 | ₩60,176 | ₩59,522 | ₩60,043 | -0.22% | 3.8만 |
|---|
| 2025.10.31 | ₩60,190 | ₩60,403 | ₩60,056 | ₩60,337 | +0.24% | 2.8만 |
|---|
| 2025.10.30 | ₩60,256 | ₩60,871 | ₩60,190 | ₩60,270 | +0.02% | 3.5만 |
|---|
| 2025.10.29 | ₩61,057 | ₩61,057 | ₩60,297 | ₩60,297 | -1.25% | 25.8만 |
|---|
| 2025.10.28 | ₩61,391 | ₩61,471 | ₩61,031 | ₩61,164 | -0.37% | 4.8만 |
|---|
| 2025.10.27 | ₩61,458 | ₩61,591 | ₩61,244 | ₩61,551 | +0.15% | 7.8만 |
|---|
| 2025.10.24 | ₩61,445 | ₩61,525 | ₩60,924 | ₩61,418 | -0.04% | 5.5만 |
|---|
| 2025.10.23 | ₩61,391 | ₩61,391 | ₩61,084 | ₩61,218 | -0.28% | 4.1만 |
|---|
| 2025.10.22 | ₩61,324 | ₩61,551 | ₩60,710 | ₩61,244 | -0.13% | 3.7만 |
|---|
| 2025.10.21 | ₩61,218 | ₩61,511 | ₩61,097 | ₩61,351 | +0.22% | 6.1만 |
|---|
| 2025.10.20 | ₩60,804 | ₩61,458 | ₩60,710 | ₩61,111 | +0.50% | 7.1만 |
|---|
| 2025.10.17 | ₩60,230 | ₩60,844 | ₩60,136 | ₩60,844 | +1.02% | 5.1만 |
|---|
| 2025.10.16 | ₩61,097 | ₩61,097 | ₩59,909 | ₩60,163 | -1.53% | 6.6만 |
|---|
| 2025.10.15 | ₩61,378 | ₩61,645 | ₩60,750 | ₩61,138 | -0.39% | 7.5만 |
|---|
| 2025.10.14 | ₩60,203 | ₩61,378 | ₩60,203 | ₩61,284 | +1.80% | 3.7만 |
|---|
| 2025.10.13 | ₩60,283 | ₩60,590 | ₩60,216 | ₩60,430 | +0.24% | 5.1만 |
|---|
| 2025.10.10 | ₩61,071 | ₩61,244 | ₩60,016 | ₩60,016 | -1.73% | 7.1만 |
|---|