시장 데이터를 불러오는 중
전체 종목
Global X Robotics & Artificial Intelligence ETF 과거 주가
Global X Robotics & Artificial Intelligence ETF · BOTZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Robotics & Artificial Intelligence ETF · BOTZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,374 | ₩47,656 | ₩47,320 | ₩47,575 | +0.42% | 49.1만 |
| 2026.10.08 | ₩47,146 | ₩47,240 | ₩46,543 | ₩46,704 | -0.94% | 62.8만 |
| 2026.10.07 | ₩47,870 | ₩47,910 | ₩47,575 | ₩47,830 | -0.08% | 50.8만 |
| 2026.10.06 | ₩48,695 | ₩48,742 | ₩48,447 | ₩48,500 | -0.40% | 51.1만 |
| 2026.10.05 | ₩48,266 | ₩48,655 | ₩48,058 | ₩48,541 | +0.57% | 57.9만 |
| 2026.10.02 | ₩48,138 | ₩48,527 | ₩48,018 | ₩48,313 | +0.36% | 57.1만 |
| 2026.10.01 | ₩47,622 | ₩47,642 | ₩47,119 | ₩47,508 | -0.24% | 55.9만 |
| 2026.09.30 | ₩47,495 | ₩47,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,240 |
| -0.54% |
| 39.6만 |
| 2026.09.29 | ₩47,347 | ₩47,347 | ₩46,911 | ₩47,253 | -0.20% | 65.4만 |
|---|
| 2026.09.28 | ₩47,200 | ₩47,481 | ₩46,898 | ₩47,106 | -0.20% | 38.9만 |
|---|
| 2026.09.25 | ₩47,468 | ₩47,602 | ₩47,106 | ₩47,468 | 0.00% | 37.1만 |
|---|
| 2026.09.24 | ₩47,146 | ₩47,401 | ₩46,851 | ₩47,226 | +0.17% | 41.2만 |
|---|
| 2026.09.23 | ₩47,776 | ₩47,830 | ₩47,126 | ₩47,320 | -0.95% | 81.5만 |
|---|
| 2026.09.22 | ₩48,125 | ₩48,326 | ₩47,937 | ₩48,286 | +0.33% | 67.3만 |
|---|
| 2026.09.21 | ₩47,602 | ₩48,158 | ₩47,441 | ₩48,031 | +0.90% | 77.7만 |
|---|
| 2026.09.18 | ₩47,072 | ₩47,159 | ₩46,843 | ₩47,079 | +0.01% | 42.8만 |
|---|
| 2026.09.17 | ₩47,200 | ₩47,267 | ₩46,992 | ₩47,086 | -0.24% | 42.9만 |
|---|
| 2026.09.16 | ₩46,797 | ₩47,139 | ₩46,167 | ₩46,556 | -0.52% | 51.3만 |
|---|
| 2026.09.15 | ₩46,502 | ₩46,616 | ₩46,207 | ₩46,435 | -0.14% | 55.6만 |
|---|
| 2026.09.14 | ₩46,395 | ₩46,831 | ₩46,301 | ₩46,610 | +0.46% | 66.5만 |
|---|
| 2026.09.11 | ₩47,226 | ₩47,589 | ₩47,226 | ₩47,307 | +0.17% | 105.1만 |
|---|
| 2026.09.10 | ₩46,744 | ₩46,952 | ₩46,422 | ₩46,610 | -0.29% | 79.9만 |
|---|
| 2026.09.09 | ₩47,696 | ₩47,776 | ₩47,146 | ₩47,173 | -1.10% | 55.8만 |
|---|
| 2026.09.08 | ₩48,085 | ₩48,138 | ₩47,723 | ₩47,749 | -0.70% | 79.7만 |
|---|
| 2026.09.04 | ₩48,044 | ₩48,219 | ₩47,884 | ₩48,205 | +0.33% | 77.5만 |
|---|
| 2026.09.03 | ₩47,629 | ₩48,098 | ₩47,481 | ₩48,018 | +0.82% | 60.2만 |
|---|
| 2026.09.02 | ₩46,878 | ₩47,200 | ₩46,704 | ₩47,186 | +0.66% | 56.4만 |
|---|
| 2026.09.01 | ₩47,374 | ₩47,481 | ₩46,999 | ₩47,133 | -0.51% | 83.8만 |
|---|
| 2026.08.31 | ₩48,205 | ₩48,366 | ₩47,930 | ₩48,125 | -0.17% | 54.5만 |
|---|
| 2026.08.28 | ₩48,634 | ₩48,688 | ₩47,843 | ₩47,937 | -1.43% | 49.7만 |
|---|
| 2026.08.27 | ₩48,353 | ₩48,675 | ₩48,286 | ₩48,460 | +0.22% | 67.7만 |
|---|
| 2026.08.26 | ₩47,977 | ₩48,091 | ₩47,669 | ₩47,776 | -0.42% | 40.7만 |
|---|
| 2026.08.25 | ₩47,863 | ₩48,138 | ₩47,783 | ₩48,071 | +0.43% | 63.2만 |
|---|
| 2026.08.24 | ₩47,910 | ₩47,910 | ₩47,253 | ₩47,267 | -1.34% | 68.3만 |
|---|
| 2026.08.21 | ₩48,353 | ₩48,487 | ₩48,130 | ₩48,326 | -0.06% | 68.5만 |
|---|
| 2026.08.20 | ₩48,272 | ₩48,386 | ₩47,822 | ₩48,018 | -0.53% | 72.4만 |
|---|
| 2026.08.19 | ₩48,996 | ₩48,996 | ₩48,474 | ₩48,782 | -0.44% | 79.6만 |
|---|
| 2026.08.18 | ₩49,511 | ₩49,667 | ₩49,003 | ₩49,010 | -1.01% | 71.3만 |
|---|
| 2026.08.17 | ₩50,820 | ₩50,988 | ₩50,673 | ₩50,713 | -0.21% | 45.5만 |
|---|
| 2026.08.14 | ₩50,713 | ₩50,834 | ₩50,477 | ₩50,606 | -0.21% | 42.9만 |
|---|
| 2026.08.13 | ₩50,545 | ₩50,820 | ₩50,458 | ₩50,713 | +0.33% | 73만 |
|---|
| 2026.08.12 | ₩51,102 | ₩51,155 | ₩50,619 | ₩50,699 | -0.79% | 41만 |
|---|
| 2026.08.11 | ₩50,364 | ₩50,572 | ₩50,123 | ₩50,257 | -0.21% | 39.7만 |
|---|
| 2026.08.10 | ₩50,431 | ₩50,485 | ₩50,063 | ₩50,176 | -0.51% | 46.8만 |
|---|
| 2026.08.07 | ₩50,123 | ₩50,485 | ₩49,895 | ₩50,431 | +0.62% | 68.7만 |
|---|
| 2026.08.06 | ₩49,814 | ₩49,935 | ₩49,345 | ₩49,533 | -0.57% | 79.8만 |
|---|
| 2026.08.05 | ₩50,626 | ₩50,639 | ₩49,989 | ₩50,016 | -1.21% | 69.9만 |
|---|
| 2026.08.04 | ₩49,050 | ₩49,828 | ₩48,836 | ₩49,734 | +1.39% | 101.2만 |
|---|
| 2026.08.03 | ₩47,139 | ₩48,219 | ₩47,025 | ₩48,179 | +2.20% | 82.8만 |
|---|
| 2026.07.31 | ₩47,441 | ₩47,642 | ₩46,690 | ₩47,226 | -0.45% | 90.6만 |
|---|
| 2026.07.30 | ₩45,872 | ₩46,797 | ₩45,758 | ₩46,797 | +2.02% | 87.6만 |
|---|
| 2026.07.29 | ₩45,832 | ₩46,254 | ₩45,068 | ₩45,162 | -1.46% | 106.2만 |
|---|
| 2026.07.28 | ₩45,175 | ₩45,691 | ₩44,899 | ₩45,564 | +0.86% | 107.6만 |
|---|
| 2026.07.27 | ₩46,234 | ₩46,435 | ₩45,684 | ₩46,047 | -0.41% | 54.8만 |
|---|
| 2026.07.24 | ₩45,832 | ₩45,899 | ₩45,289 | ₩45,363 | -1.02% | 120.2만 |
|---|
| 2026.07.23 | ₩46,328 | ₩46,509 | ₩45,725 | ₩46,006 | -0.69% | 71.9만 |
|---|
| 2026.07.22 | ₩46,797 | ₩47,092 | ₩46,757 | ₩46,784 | -0.03% | 59.2만 |
|---|
| 2026.07.21 | ₩46,556 | ₩46,925 | ₩46,435 | ₩46,784 | +0.49% | 70.4만 |
|---|
| 2026.07.20 | ₩46,342 | ₩46,489 | ₩45,872 | ₩45,926 | -0.90% | 65.8만 |
|---|
| 2026.07.17 | ₩45,865 | ₩46,388 | ₩45,503 | ₩46,127 | +0.57% | 118.9만 |
|---|
| 2026.07.16 | ₩47,857 | ₩47,991 | ₩47,448 | ₩47,642 | -0.45% | 67.9만 |
|---|
| 2026.07.15 | ₩48,634 | ₩48,722 | ₩47,863 | ₩48,313 | -0.66% | 57.8만 |
|---|
| 2026.07.14 | ₩48,272 | ₩48,567 | ₩48,006 | ₩48,111 | -0.33% | 47.7만 |
|---|
| 2026.07.13 | ₩48,594 | ₩48,701 | ₩47,977 | ₩48,098 | -1.02% | 97.6만 |
|---|
| 2026.07.10 | ₩49,452 | ₩49,613 | ₩49,010 | ₩49,493 | +0.08% | 67.1만 |
|---|
| 2026.07.09 | ₩48,929 | ₩49,211 | ₩48,601 | ₩49,117 | +0.38% | 54.3만 |
|---|
| 2026.07.08 | ₩48,044 | ₩48,306 | ₩47,676 | ₩48,259 | +0.45% | 117.1만 |
|---|
| 2026.07.07 | ₩50,002 | ₩50,002 | ₩48,956 | ₩49,064 | -1.88% | 133.4만 |
|---|
| 2026.07.06 | ₩50,673 | ₩51,531 | ₩50,619 | ₩51,289 | +1.22% | 87.4만 |
|---|
| 2026.07.02 | ₩50,914 | ₩51,129 | ₩49,747 | ₩50,136 | -1.53% | 84.5만 |
|---|
| 2026.07.01 | ₩50,820 | ₩51,531 | ₩50,780 | ₩51,035 | +0.42% | 67.1만 |
|---|
| 2026.06.30 | ₩50,284 | ₩50,994 | ₩50,197 | ₩50,874 | +1.17% | 96.6만 |
|---|
| 2026.06.29 | ₩48,782 | ₩49,466 | ₩48,554 | ₩49,426 | +1.32% | 135.2만 |
|---|
| 2026.06.26 | ₩48,138 | ₩48,755 | ₩48,004 | ₩48,286 | +0.31% | 59.9만 |
|---|
| 2026.06.25 | ₩49,452 | ₩49,533 | ₩48,675 | ₩49,090 | -0.73% | 97만 |
|---|
| 2026.06.24 | ₩49,064 | ₩49,439 | ₩48,795 | ₩49,050 | -0.03% | 70.2만 |
|---|
| 2026.06.23 | ₩49,104 | ₩49,586 | ₩48,943 | ₩49,131 | +0.05% | 118.5만 |
|---|
| 2026.06.22 | ₩51,517 | ₩51,799 | ₩51,291 | ₩51,397 | -0.23% | 106.1만 |
|---|
| 2026.06.18 | ₩51,303 | ₩51,558 | ₩51,048 | ₩51,450 | +0.29% | 167.8만 |
|---|
| 2026.06.17 | ₩51,182 | ₩51,397 | ₩50,378 | ₩50,404 | -1.52% | 103.5만 |
|---|
| 2026.06.16 | ₩51,209 | ₩51,370 | ₩50,766 | ₩50,793 | -0.81% | 49.6만 |
|---|
| 2026.06.15 | ₩51,256 | ₩51,477 | ₩51,155 | ₩51,289 | +0.07% | 61.2만 |
|---|
| 2026.06.12 | ₩49,922 | ₩50,029 | ₩49,412 | ₩49,774 | -0.30% | 76.5만 |
|---|
| 2026.06.11 | ₩48,929 | ₩50,036 | ₩48,554 | ₩49,962 | +2.11% | 121.7만 |
|---|
| 2026.06.10 | ₩49,359 | ₩49,788 | ₩48,554 | ₩48,594 | -1.55% | 140.1만 |
|---|
| 2026.06.09 | ₩51,276 | ₩51,571 | ₩49,296 | ₩50,445 | -1.62% | 166만 |
|---|
| 2026.06.08 | ₩51,591 | ₩51,799 | ₩51,283 | ₩51,383 | -0.40% | 93.7만 |
|---|
| 2026.06.05 | ₩52,939 | ₩52,939 | ₩50,760 | ₩50,927 | -3.80% | 145.4만 |
|---|
| 2026.06.04 | ₩53,623 | ₩53,877 | ₩53,368 | ₩53,743 | +0.23% | 98.9만 |
|---|
| 2026.06.03 | ₩54,548 | ₩54,561 | ₩53,851 | ₩53,998 | -1.01% | 69.1만 |
|---|
| 2026.06.02 | ₩54,427 | ₩54,742 | ₩54,213 | ₩54,494 | +0.12% | 78.7만 |
|---|
| 2026.06.01 | ₩54,065 | ₩54,622 | ₩53,864 | ₩54,441 | +0.69% | 127.8만 |
|---|
| 2026.05.29 | ₩53,985 | ₩54,132 | ₩53,582 | ₩53,837 | -0.27% | 86.6만 |
|---|
| 2026.05.28 | ₩53,515 | ₩54,226 | ₩53,261 | ₩54,011 | +0.93% | 86.2만 |
|---|
| 2026.05.27 | ₩54,226 | ₩54,226 | ₩53,509 | ₩53,730 | -0.91% | 152.9만 |
|---|
| 2026.05.26 | ₩54,856 | ₩55,031 | ₩54,655 | ₩54,843 | -0.02% | 110.7만 |
|---|
| 2026.05.22 | ₩53,918 | ₩54,414 | ₩53,837 | ₩54,025 | +0.20% | 97.7만 |
|---|
| 2026.05.21 | ₩52,510 | ₩53,354 | ₩52,483 | ₩53,167 | +1.25% | 88.7만 |
|---|
| 2026.05.20 | ₩51,866 | ₩52,650 | ₩51,531 | ₩52,630 | +1.47% | 94.3만 |
|---|
| 2026.05.19 | ₩52,201 | ₩52,437 | ₩51,651 | ₩52,148 | -0.10% | 154.3만 |
|---|
| 2026.05.18 | ₩53,851 | ₩53,864 | ₩52,939 | ₩53,408 | -0.82% | 105.4만 |
|---|
| 2026.05.15 | ₩54,239 | ₩54,367 | ₩53,817 | ₩53,944 | -0.54% | 77.6만 |
|---|
| 2026.05.14 | ₩55,111 | ₩55,352 | ₩54,870 | ₩55,138 | +0.05% | 116.4만 |
|---|
| 2026.05.13 | ₩55,339 | ₩55,929 | ₩55,064 | ₩55,822 | +0.87% | 146.4만 |
|---|
| 2026.05.12 | ₩54,796 | ₩54,896 | ₩53,971 | ₩54,601 | -0.35% | 89.6만 |
|---|
| 2026.05.11 | ₩55,366 | ₩55,667 | ₩55,245 | ₩55,393 | +0.05% | 106만 |
|---|
| 2026.05.08 | ₩55,305 | ₩55,634 | ₩55,077 | ₩55,580 | +0.50% | 148만 |
|---|
| 2026.05.07 | ₩53,971 | ₩54,206 | ₩53,368 | ₩53,408 | -1.04% | 116만 |
|---|
| 2026.05.06 | ₩52,644 | ₩53,502 | ₩52,610 | ₩53,475 | +1.58% | 84만 |
|---|
| 2026.05.05 | ₩51,786 | ₩52,067 | ₩51,705 | ₩51,960 | +0.34% | 64만 |
|---|
| 2026.05.04 | ₩51,645 | ₩52,047 | ₩51,142 | ₩51,464 | -0.35% | 188.6만 |
|---|
| 2026.05.01 | ₩51,638 | ₩51,906 | ₩51,531 | ₩51,759 | +0.23% | 84.2만 |
|---|
| 2026.04.30 | ₩50,726 | ₩51,598 | ₩50,673 | ₩51,558 | +1.64% | 100.8만 |
|---|
| 2026.04.29 | ₩50,431 | ₩50,471 | ₩49,774 | ₩50,056 | -0.74% | 224.1만 |
|---|
| 2026.04.28 | ₩50,693 | ₩50,813 | ₩50,190 | ₩50,498 | -0.38% | 86만 |
|---|
| 2026.04.27 | ₩51,558 | ₩51,812 | ₩51,276 | ₩51,611 | +0.10% | 113.8만 |
|---|
| 2026.04.24 | ₩49,479 | ₩50,109 | ₩49,312 | ₩50,096 | +1.25% | 78만 |
|---|
| 2026.04.23 | ₩49,754 | ₩49,788 | ₩48,581 | ₩49,157 | -1.20% | 86만 |
|---|
| 2026.04.22 | ₩49,922 | ₩50,163 | ₩49,814 | ₩50,109 | +0.38% | 65.8만 |
|---|
| 2026.04.21 | ₩50,190 | ₩50,311 | ₩49,198 | ₩49,265 | -1.84% | 57.7만 |
|---|
| 2026.04.20 | ₩50,163 | ₩50,324 | ₩49,908 | ₩50,284 | +0.24% | 56.3만 |
|---|
| 2026.04.17 | ₩50,083 | ₩50,606 | ₩49,989 | ₩50,163 | +0.16% | 87.3만 |
|---|
| 2026.04.16 | ₩49,493 | ₩49,586 | ₩48,970 | ₩49,224 | -0.54% | 57.7만 |
|---|
| 2026.04.15 | ₩48,876 | ₩49,258 | ₩48,742 | ₩49,251 | +0.77% | 55.1만 |
|---|
| 2026.04.14 | ₩48,460 | ₩49,090 | ₩48,460 | ₩49,064 | +1.25% | 72.3만 |
|---|
| 2026.04.13 | ₩47,186 | ₩48,246 | ₩47,145 | ₩48,232 | +2.22% | 46.6만 |
|---|
| 2026.04.10 | ₩47,609 | ₩47,723 | ₩47,320 | ₩47,508 | -0.21% | 57.4만 |
|---|
| 2026.04.09 | ₩46,677 | ₩47,019 | ₩46,288 | ₩46,824 | +0.32% | 69.7만 |
|---|
| 2026.04.08 | ₩47,508 | ₩47,709 | ₩46,824 | ₩47,092 | -0.87% | 114.6만 |
|---|
| 2026.04.07 | ₩44,504 | ₩44,820 | ₩43,901 | ₩44,773 | +0.60% | 58만 |
|---|
| 2026.04.06 | ₩44,920 | ₩45,229 | ₩44,746 | ₩45,041 | +0.27% | 48.6만 |
|---|
| 2026.04.02 | ₩44,129 | ₩45,081 | ₩43,794 | ₩44,786 | +1.49% | 70.2만 |
|---|
| 2026.04.01 | ₩45,483 | ₩45,906 | ₩45,349 | ₩45,457 | -0.06% | 66.1만 |
|---|
| 2026.03.31 | ₩43,257 | ₩44,605 | ₩43,257 | ₩44,545 | +2.98% | 105.7만 |
|---|
| 2026.03.30 | ₩43,687 | ₩43,847 | ₩42,741 | ₩42,895 | -1.81% | 96.7만 |
|---|
| 2026.03.27 | ₩44,209 | ₩44,209 | ₩43,392 | ₩43,526 | -1.55% | 138.5만 |
|---|
| 2026.03.26 | ₩45,188 | ₩45,510 | ₩44,578 | ₩44,639 | -1.22% | 94.8만 |
|---|
| 2026.03.25 | ₩46,127 | ₩46,348 | ₩45,765 | ₩46,100 | -0.06% | 88.8만 |
|---|
| 2026.03.24 | ₩45,275 | ₩45,698 | ₩45,121 | ₩45,349 | +0.16% | 67.7만 |
|---|
| 2026.03.23 | ₩45,852 | ₩46,388 | ₩45,524 | ₩45,912 | +0.13% | 133.3만 |
|---|
| 2026.03.20 | ₩46,207 | ₩46,274 | ₩44,766 | ₩45,054 | -2.50% | 115.4만 |
|---|
| 2026.03.19 | ₩46,020 | ₩47,025 | ₩45,805 | ₩46,771 | +1.63% | 97만 |
|---|
| 2026.03.18 | ₩47,408 | ₩47,521 | ₩46,717 | ₩46,730 | -1.43% | 87.4만 |
|---|
| 2026.03.17 | ₩47,589 | ₩47,749 | ₩47,240 | ₩47,441 | -0.31% | 45만 |
|---|
| 2026.03.16 | ₩47,387 | ₩47,723 | ₩47,226 | ₩47,454 | +0.14% | 68.7만 |
|---|
| 2026.03.13 | ₩47,696 | ₩48,044 | ₩46,563 | ₩46,704 | -2.08% | 104.7만 |
|---|
| 2026.03.12 | ₩48,319 | ₩48,460 | ₩47,575 | ₩47,723 | -1.23% | 60.6만 |
|---|
| 2026.03.11 | ₩48,514 | ₩48,903 | ₩48,232 | ₩48,675 | +0.33% | 55.1만 |
|---|
| 2026.03.10 | ₩49,023 | ₩49,613 | ₩48,474 | ₩48,648 | -0.77% | 63.4만 |
|---|
| 2026.03.09 | ₩47,186 | ₩48,527 | ₩46,639 | ₩48,393 | +2.56% | 102.6만 |
|---|
| 2026.03.06 | ₩48,192 | ₩48,728 | ₩48,071 | ₩48,393 | +0.42% | 84.7만 |
|---|
| 2026.03.05 | ₩49,466 | ₩49,761 | ₩48,366 | ₩49,050 | -0.84% | 90.5만 |
|---|
| 2026.03.04 | ₩49,546 | ₩50,036 | ₩49,131 | ₩49,788 | +0.49% | 137.7만 |
|---|
| 2026.03.03 | ₩48,782 | ₩49,855 | ₩48,018 | ₩49,479 | +1.43% | 333.6만 |
|---|
| 2026.03.02 | ₩50,753 | ₩51,517 | ₩50,404 | ₩51,209 | +0.90% | 139.4만 |
|---|
| 2026.02.27 | ₩52,456 | ₩52,577 | ₩52,188 | ₩52,322 | -0.26% | 128.8만 |
|---|
| 2026.02.26 | ₩53,220 | ₩53,220 | ₩52,376 | ₩52,966 | -0.48% | 108.9만 |
|---|
| 2026.02.25 | ₩53,073 | ₩53,338 | ₩52,943 | ₩53,180 | +0.20% | 77.5만 |
|---|
| 2026.02.24 | ₩51,719 | ₩52,429 | ₩51,464 | ₩52,309 | +1.14% | 77만 |
|---|
| 2026.02.23 | ₩51,866 | ₩52,094 | ₩51,331 | ₩51,732 | -0.26% | 97.1만 |
|---|
| 2026.02.20 | ₩51,605 | ₩52,590 | ₩51,517 | ₩52,322 | +1.39% | 109.8만 |
|---|
| 2026.02.19 | ₩51,464 | ₩51,812 | ₩51,289 | ₩51,812 | +0.68% | 86.6만 |
|---|
| 2026.02.18 | ₩51,558 | ₩51,893 | ₩51,256 | ₩51,437 | -0.23% | 69.7만 |
|---|
| 2026.02.17 | ₩51,316 | ₩51,960 | ₩50,874 | ₩51,786 | +0.91% | 77.5만 |
|---|
| 2026.02.13 | ₩51,088 | ₩51,765 | ₩50,728 | ₩51,410 | +0.63% | 89.5만 |
|---|
| 2026.02.12 | ₩51,584 | ₩52,000 | ₩50,673 | ₩50,901 | -1.33% | 81.4만 |
|---|
| 2026.02.11 | ₩51,759 | ₩51,839 | ₩50,699 | ₩51,115 | -1.24% | 82.1만 |
|---|
| 2026.02.10 | ₩51,491 | ₩51,799 | ₩51,289 | ₩51,437 | -0.10% | 76.2만 |
|---|
| 2026.02.09 | ₩50,190 | ₩51,330 | ₩50,083 | ₩51,142 | +1.90% | 81.7만 |
|---|
| 2026.02.06 | ₩48,769 | ₩50,378 | ₩48,701 | ₩50,257 | +3.05% | 117.9만 |
|---|
| 2026.02.05 | ₩48,299 | ₩48,822 | ₩47,912 | ₩47,964 | -0.69% | 89.4만 |
|---|
| 2026.02.04 | ₩49,808 | ₩49,975 | ₩48,514 | ₩49,090 | -1.44% | 105만 |
|---|
| 2026.02.03 | ₩49,881 | ₩49,949 | ₩48,735 | ₩49,452 | -0.86% | 115만 |
|---|
| 2026.02.02 | ₩49,499 | ₩49,733 | ₩49,191 | ₩49,439 | -0.12% | 101.9만 |
|---|
| 2026.01.30 | ₩50,471 | ₩50,847 | ₩49,881 | ₩50,042 | -0.85% | 106.2만 |
|---|
| 2026.01.29 | ₩51,397 | ₩51,437 | ₩49,977 | ₩50,901 | -0.97% | 106만 |
|---|
| 2026.01.28 | ₩51,383 | ₩51,410 | ₩50,740 | ₩50,941 | -0.86% | 74.6만 |
|---|
| 2026.01.27 | ₩51,330 | ₩51,395 | ₩50,994 | ₩51,303 | -0.05% | 67.4만 |
|---|
| 2026.01.26 | ₩51,021 | ₩51,330 | ₩50,887 | ₩50,901 | -0.24% | 89.6만 |
|---|
| 2026.01.23 | ₩50,820 | ₩50,862 | ₩50,492 | ₩50,646 | -0.34% | 64.5만 |
|---|
| 2026.01.22 | ₩50,820 | ₩50,954 | ₩50,465 | ₩50,793 | -0.05% | 51.2만 |
|---|
| 2026.01.21 | ₩50,391 | ₩50,807 | ₩49,828 | ₩50,565 | +0.35% | 121.6만 |
|---|
| 2026.01.20 | ₩50,404 | ₩50,780 | ₩49,734 | ₩49,841 | -1.12% | 131.5만 |
|---|
| 2026.01.16 | ₩51,497 | ₩51,665 | ₩51,208 | ₩51,424 | -0.14% | 73.7만 |
|---|
| 2026.01.15 | ₩51,625 | ₩51,772 | ₩51,343 | ₩51,410 | -0.42% | 122.3만 |
|---|
| 2026.01.14 | ₩50,887 | ₩50,981 | ₩50,539 | ₩50,954 | +0.13% | 92.3만 |
|---|
| 2026.01.13 | ₩51,544 | ₩51,544 | ₩50,592 | ₩50,753 | -1.53% | 95.3만 |
|---|
| 2026.01.12 | ₩51,450 | ₩51,658 | ₩51,209 | ₩51,544 | +0.18% | 90.2만 |
|---|
| 2026.01.09 | ₩51,209 | ₩51,517 | ₩50,994 | ₩51,263 | +0.10% | 143.4만 |
|---|
| 2026.01.08 | ₩50,901 | ₩50,941 | ₩50,485 | ₩50,592 | -0.61% | 88.8만 |
|---|
| 2026.01.07 | ₩51,115 | ₩51,356 | ₩50,914 | ₩51,169 | +0.10% | 117.9만 |
|---|
| 2026.01.06 | ₩50,217 | ₩50,909 | ₩50,176 | ₩50,860 | +1.28% | 77.4만 |
|---|
| 2026.01.05 | ₩49,680 | ₩50,506 | ₩49,600 | ₩50,431 | +1.51% | 121.7만 |
|---|
| 2026.01.02 | ₩49,144 | ₩49,305 | ₩48,742 | ₩49,224 | +0.16% | 69.6만 |
|---|
| 2025.12.31 | ₩48,983 | ₩48,996 | ₩48,567 | ₩48,581 | -0.82% | 35.2만 |
|---|
| 2025.12.30 | ₩49,519 | ₩49,546 | ₩49,023 | ₩49,050 | -0.95% | 33.5만 |
|---|
| 2025.12.29 | ₩49,090 | ₩49,546 | ₩49,050 | ₩49,278 | +0.38% | 84.5만 |
|---|
| 2025.12.26 | ₩49,131 | ₩49,144 | ₩48,836 | ₩49,064 | -0.14% | 33.4만 |
|---|
| 2025.12.24 | ₩49,211 | ₩49,278 | ₩48,996 | ₩49,184 | -0.05% | 20.2만 |
|---|
| 2025.12.23 | ₩49,037 | ₩49,251 | ₩48,715 | ₩49,198 | +0.33% | 70.9만 |
|---|
| 2025.12.22 | ₩48,809 | ₩49,104 | ₩48,718 | ₩49,023 | +0.44% | 63.3만 |
|---|
| 2025.12.19 | ₩47,857 | ₩48,259 | ₩47,696 | ₩48,219 | +0.76% | 45.6만 |
|---|
| 2025.12.18 | ₩47,548 | ₩47,796 | ₩47,307 | ₩47,414 | -0.28% | 86.7만 |
|---|
| 2025.12.17 | ₩47,870 | ₩48,058 | ₩46,932 | ₩46,932 | -1.96% | 51만 |
|---|
| 2025.12.16 | ₩47,877 | ₩48,179 | ₩47,697 | ₩47,991 | +0.24% | 65만 |
|---|
| 2025.12.15 | ₩49,144 | ₩49,144 | ₩48,393 | ₩48,460 | -1.39% | 59.2만 |
|---|
| 2025.12.12 | ₩49,747 | ₩49,774 | ₩48,554 | ₩48,782 | -1.94% | 78.3만 |
|---|
| 2025.12.11 | ₩49,412 | ₩49,566 | ₩48,916 | ₩49,519 | +0.22% | 46만 |
|---|
| 2025.12.10 | ₩49,452 | ₩49,794 | ₩49,064 | ₩49,654 | +0.41% | 65.9만 |
|---|
| 2025.12.09 | ₩49,533 | ₩49,741 | ₩49,312 | ₩49,452 | -0.16% | 51.3만 |
|---|
| 2025.12.08 | ₩49,486 | ₩49,640 | ₩49,151 | ₩49,466 | -0.04% | 69.2만 |
|---|
| 2025.12.05 | ₩49,345 | ₩49,493 | ₩49,010 | ₩49,305 | -0.08% | 64.2만 |
|---|
| 2025.12.04 | ₩48,862 | ₩49,526 | ₩48,795 | ₩49,452 | +1.21% | 153.8만 |
|---|
| 2025.12.03 | ₩47,039 | ₩47,622 | ₩46,891 | ₩47,615 | +1.23% | 64.1만 |
|---|
| 2025.12.02 | ₩47,575 | ₩47,696 | ₩47,052 | ₩47,133 | -0.93% | 54.8만 |
|---|
| 2025.12.01 | ₩47,066 | ₩47,618 | ₩47,066 | ₩47,267 | +0.43% | 68만 |
|---|
| 2025.11.28 | ₩47,079 | ₩47,276 | ₩47,039 | ₩47,159 | +0.17% | 27.8만 |
|---|
| 2025.11.26 | ₩46,543 | ₩46,932 | ₩46,455 | ₩46,757 | +0.46% | 55.8만 |
|---|
| 2025.11.25 | ₩45,752 | ₩46,388 | ₩45,301 | ₩46,328 | +1.26% | 60.2만 |
|---|
| 2025.11.24 | ₩45,108 | ₩45,761 | ₩44,960 | ₩45,684 | +1.28% | 53.5만 |
|---|
| 2025.11.21 | ₩44,437 | ₩45,208 | ₩43,888 | ₩44,907 | +1.06% | 107.1만 |
|---|
| 2025.11.20 | ₩46,234 | ₩46,368 | ₩44,303 | ₩44,357 | -4.06% | 100.2만 |
|---|
| 2025.11.19 | ₩45,336 | ₩45,765 | ₩45,041 | ₩45,376 | +0.09% | 82.8만 |
|---|
| 2025.11.18 | ₩45,068 | ₩45,524 | ₩44,786 | ₩45,188 | +0.27% | 187.5만 |
|---|
| 2025.11.17 | ₩46,596 | ₩46,797 | ₩45,727 | ₩46,020 | -1.24% | 138.8만 |
|---|
| 2025.11.14 | ₩46,569 | ₩47,583 | ₩46,489 | ₩47,133 | +1.21% | 212.6만 |
|---|
| 2025.11.13 | ₩48,101 | ₩48,232 | ₩47,092 | ₩47,334 | -1.59% | 101.3만 |
|---|
| 2025.11.12 | ₩48,896 | ₩48,916 | ₩48,353 | ₩48,527 | -0.75% | 58.5만 |
|---|
| 2025.11.11 | ₩48,849 | ₩48,849 | ₩48,406 | ₩48,661 | -0.38% | 40.6만 |
|---|
| 2025.11.10 | ₩49,090 | ₩49,137 | ₩48,474 | ₩49,037 | -0.11% | 81.9만 |
|---|
| 2025.11.07 | ₩47,555 | ₩48,272 | ₩47,106 | ₩48,272 | +1.51% | 131만 |
|---|
| 2025.11.06 | ₩49,419 | ₩49,452 | ₩47,977 | ₩48,246 | -2.37% | 108.9만 |
|---|
| 2025.11.05 | ₩49,493 | ₩49,881 | ₩49,184 | ₩49,613 | +0.24% | 79.4만 |
|---|
| 2025.11.04 | ₩50,418 | ₩50,713 | ₩49,989 | ₩50,042 | -0.74% | 188.1만 |
|---|
| 2025.11.03 | ₩51,196 | ₩51,422 | ₩50,599 | ₩51,289 | +0.18% | 106.1만 |
|---|
| 2025.10.31 | ₩50,659 | ₩50,820 | ₩50,270 | ₩50,726 | +0.13% | 59.6만 |
|---|
| 2025.10.30 | ₩50,425 | ₩50,699 | ₩50,123 | ₩50,156 | -0.53% | 78.1만 |
|---|
| 2025.10.29 | ₩51,370 | ₩51,410 | ₩50,632 | ₩51,169 | -0.39% | 97.3만 |
|---|
| 2025.10.28 | ₩51,088 | ₩51,289 | ₩50,870 | ₩51,035 | -0.10% | 71.6만 |
|---|
| 2025.10.27 | ₩51,289 | ₩51,289 | ₩51,008 | ₩51,196 | -0.18% | 76.4만 |
|---|
| 2025.10.24 | ₩50,639 | ₩50,847 | ₩50,525 | ₩50,592 | -0.09% | 138.2만 |
|---|
| 2025.10.23 | ₩49,439 | ₩50,198 | ₩49,412 | ₩50,096 | +1.33% | 48.9만 |
|---|
| 2025.10.22 | ₩50,042 | ₩50,136 | ₩48,795 | ₩49,385 | -1.31% | 108만 |
|---|
| 2025.10.21 | ₩49,372 | ₩49,747 | ₩48,916 | ₩49,452 | +0.16% | 51.5만 |
|---|
| 2025.10.20 | ₩49,291 | ₩49,788 | ₩49,246 | ₩49,694 | +0.82% | 58.7만 |
|---|
| 2025.10.17 | ₩48,373 | ₩48,661 | ₩47,924 | ₩48,339 | -0.07% | 49.1만 |
|---|
| 2025.10.16 | ₩49,707 | ₩49,721 | ₩48,661 | ₩48,929 | -1.56% | 47.1만 |
|---|
| 2025.10.15 | ₩49,881 | ₩50,016 | ₩48,809 | ₩49,426 | -0.91% | 77.9만 |
|---|
| 2025.10.14 | ₩48,500 | ₩49,271 | ₩47,803 | ₩48,903 | +0.83% | 74.7만 |
|---|
| 2025.10.13 | ₩48,856 | ₩49,426 | ₩48,648 | ₩49,278 | +0.86% | 103.8만 |
|---|
| 2025.10.10 | ₩50,083 | ₩50,201 | ₩47,763 | ₩47,803 | -4.55% | 106.6만 |
|---|