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 | ₩47,380 | ₩47,662 | ₩47,326 | ₩47,581 | +0.42% | 49.1만 |
| 2026.10.08 | ₩47,152 | ₩47,246 | ₩46,549 | ₩46,709 | -0.94% | 62.8만 |
| 2026.10.07 | ₩47,876 | ₩47,916 | ₩47,581 | ₩47,836 | -0.08% | 50.8만 |
| 2026.10.06 | ₩48,701 | ₩48,748 | ₩48,453 | ₩48,506 | -0.40% | 51.1만 |
| 2026.10.05 | ₩48,272 | ₩48,661 | ₩48,064 | ₩48,547 | +0.57% | 57.9만 |
| 2026.10.02 | ₩48,144 | ₩48,533 | ₩48,024 | ₩48,319 | +0.36% | 57.1만 |
| 2026.10.01 | ₩47,628 | ₩47,648 | ₩47,125 | ₩47,514 | -0.24% | 55.9만 |
| 2026.09.30 | ₩47,501 | ₩47,729 | ₩47,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,246 |
| -0.54% |
| 39.6만 |
| 2026.09.29 | ₩47,353 | ₩47,353 | ₩46,917 | ₩47,259 | -0.20% | 65.4만 |
|---|
| 2026.09.28 | ₩47,206 | ₩47,487 | ₩46,904 | ₩47,112 | -0.20% | 38.9만 |
|---|
| 2026.09.25 | ₩47,474 | ₩47,608 | ₩47,112 | ₩47,474 | 0.00% | 37.1만 |
|---|
| 2026.09.24 | ₩47,152 | ₩47,407 | ₩46,857 | ₩47,232 | +0.17% | 41.2만 |
|---|
| 2026.09.23 | ₩47,782 | ₩47,836 | ₩47,132 | ₩47,326 | -0.95% | 81.5만 |
|---|
| 2026.09.22 | ₩48,131 | ₩48,332 | ₩47,943 | ₩48,292 | +0.33% | 67.3만 |
|---|
| 2026.09.21 | ₩47,608 | ₩48,165 | ₩47,447 | ₩48,037 | +0.90% | 77.7만 |
|---|
| 2026.09.18 | ₩47,078 | ₩47,165 | ₩46,849 | ₩47,085 | +0.01% | 42.8만 |
|---|
| 2026.09.17 | ₩47,206 | ₩47,273 | ₩46,998 | ₩47,092 | -0.24% | 42.9만 |
|---|
| 2026.09.16 | ₩46,803 | ₩47,145 | ₩46,173 | ₩46,562 | -0.52% | 51.3만 |
|---|
| 2026.09.15 | ₩46,508 | ₩46,622 | ₩46,213 | ₩46,441 | -0.14% | 55.6만 |
|---|
| 2026.09.14 | ₩46,401 | ₩46,837 | ₩46,307 | ₩46,616 | +0.46% | 66.5만 |
|---|
| 2026.09.11 | ₩47,232 | ₩47,595 | ₩47,232 | ₩47,313 | +0.17% | 105.1만 |
|---|
| 2026.09.10 | ₩46,750 | ₩46,958 | ₩46,428 | ₩46,616 | -0.29% | 79.9만 |
|---|
| 2026.09.09 | ₩47,702 | ₩47,782 | ₩47,152 | ₩47,179 | -1.10% | 55.8만 |
|---|
| 2026.09.08 | ₩48,091 | ₩48,144 | ₩47,729 | ₩47,756 | -0.70% | 79.7만 |
|---|
| 2026.09.04 | ₩48,051 | ₩48,225 | ₩47,890 | ₩48,211 | +0.33% | 77.5만 |
|---|
| 2026.09.03 | ₩47,635 | ₩48,104 | ₩47,487 | ₩48,024 | +0.82% | 60.2만 |
|---|
| 2026.09.02 | ₩46,884 | ₩47,206 | ₩46,709 | ₩47,192 | +0.66% | 56.4만 |
|---|
| 2026.09.01 | ₩47,380 | ₩47,487 | ₩47,005 | ₩47,139 | -0.51% | 83.8만 |
|---|
| 2026.08.31 | ₩48,211 | ₩48,372 | ₩47,937 | ₩48,131 | -0.17% | 54.5만 |
|---|
| 2026.08.28 | ₩48,641 | ₩48,694 | ₩47,849 | ₩47,943 | -1.43% | 49.7만 |
|---|
| 2026.08.27 | ₩48,359 | ₩48,681 | ₩48,292 | ₩48,466 | +0.22% | 67.7만 |
|---|
| 2026.08.26 | ₩47,983 | ₩48,097 | ₩47,675 | ₩47,782 | -0.42% | 40.7만 |
|---|
| 2026.08.25 | ₩47,869 | ₩48,144 | ₩47,789 | ₩48,077 | +0.43% | 63.2만 |
|---|
| 2026.08.24 | ₩47,916 | ₩47,916 | ₩47,259 | ₩47,273 | -1.34% | 68.3만 |
|---|
| 2026.08.21 | ₩48,359 | ₩48,493 | ₩48,136 | ₩48,332 | -0.06% | 68.5만 |
|---|
| 2026.08.20 | ₩48,279 | ₩48,393 | ₩47,828 | ₩48,024 | -0.53% | 72.4만 |
|---|
| 2026.08.19 | ₩49,003 | ₩49,003 | ₩48,480 | ₩48,788 | -0.44% | 79.6만 |
|---|
| 2026.08.18 | ₩49,518 | ₩49,673 | ₩49,009 | ₩49,016 | -1.01% | 71.3만 |
|---|
| 2026.08.17 | ₩50,827 | ₩50,994 | ₩50,679 | ₩50,719 | -0.21% | 45.5만 |
|---|
| 2026.08.14 | ₩50,719 | ₩50,840 | ₩50,483 | ₩50,612 | -0.21% | 42.9만 |
|---|
| 2026.08.13 | ₩50,552 | ₩50,827 | ₩50,464 | ₩50,719 | +0.33% | 73만 |
|---|
| 2026.08.12 | ₩51,108 | ₩51,162 | ₩50,625 | ₩50,706 | -0.79% | 41만 |
|---|
| 2026.08.11 | ₩50,371 | ₩50,578 | ₩50,129 | ₩50,263 | -0.21% | 39.7만 |
|---|
| 2026.08.10 | ₩50,438 | ₩50,491 | ₩50,069 | ₩50,183 | -0.51% | 46.8만 |
|---|
| 2026.08.07 | ₩50,129 | ₩50,491 | ₩49,901 | ₩50,438 | +0.62% | 68.7만 |
|---|
| 2026.08.06 | ₩49,821 | ₩49,941 | ₩49,351 | ₩49,539 | -0.57% | 79.8만 |
|---|
| 2026.08.05 | ₩50,632 | ₩50,646 | ₩49,995 | ₩50,022 | -1.21% | 69.9만 |
|---|
| 2026.08.04 | ₩49,056 | ₩49,834 | ₩48,842 | ₩49,740 | +1.39% | 101.2만 |
|---|
| 2026.08.03 | ₩47,145 | ₩48,225 | ₩47,031 | ₩48,185 | +2.20% | 82.8만 |
|---|
| 2026.07.31 | ₩47,447 | ₩47,648 | ₩46,696 | ₩47,232 | -0.45% | 90.6만 |
|---|
| 2026.07.30 | ₩45,878 | ₩46,803 | ₩45,764 | ₩46,803 | +2.02% | 87.6만 |
|---|
| 2026.07.29 | ₩45,838 | ₩46,260 | ₩45,073 | ₩45,167 | -1.46% | 106.2만 |
|---|
| 2026.07.28 | ₩45,181 | ₩45,697 | ₩44,904 | ₩45,570 | +0.86% | 107.6만 |
|---|
| 2026.07.27 | ₩46,240 | ₩46,441 | ₩45,690 | ₩46,052 | -0.41% | 54.8만 |
|---|
| 2026.07.24 | ₩45,838 | ₩45,905 | ₩45,295 | ₩45,368 | -1.02% | 120.2만 |
|---|
| 2026.07.23 | ₩46,334 | ₩46,515 | ₩45,730 | ₩46,012 | -0.69% | 71.9만 |
|---|
| 2026.07.22 | ₩46,803 | ₩47,098 | ₩46,763 | ₩46,790 | -0.03% | 59.2만 |
|---|
| 2026.07.21 | ₩46,562 | ₩46,931 | ₩46,441 | ₩46,790 | +0.49% | 70.4만 |
|---|
| 2026.07.20 | ₩46,347 | ₩46,495 | ₩45,878 | ₩45,932 | -0.90% | 65.8만 |
|---|
| 2026.07.17 | ₩45,871 | ₩46,394 | ₩45,509 | ₩46,133 | +0.57% | 118.9만 |
|---|
| 2026.07.16 | ₩47,863 | ₩47,997 | ₩47,454 | ₩47,648 | -0.45% | 67.9만 |
|---|
| 2026.07.15 | ₩48,641 | ₩48,728 | ₩47,869 | ₩48,319 | -0.66% | 57.8만 |
|---|
| 2026.07.14 | ₩48,279 | ₩48,574 | ₩48,012 | ₩48,118 | -0.33% | 47.7만 |
|---|
| 2026.07.13 | ₩48,600 | ₩48,708 | ₩47,983 | ₩48,104 | -1.02% | 97.6만 |
|---|
| 2026.07.10 | ₩49,459 | ₩49,620 | ₩49,016 | ₩49,499 | +0.08% | 67.1만 |
|---|
| 2026.07.09 | ₩48,936 | ₩49,217 | ₩48,607 | ₩49,123 | +0.38% | 54.3만 |
|---|
| 2026.07.08 | ₩48,051 | ₩48,312 | ₩47,682 | ₩48,265 | +0.45% | 117.1만 |
|---|
| 2026.07.07 | ₩50,009 | ₩50,009 | ₩48,962 | ₩49,070 | -1.88% | 133.4만 |
|---|
| 2026.07.06 | ₩50,679 | ₩51,537 | ₩50,625 | ₩51,296 | +1.22% | 87.4만 |
|---|
| 2026.07.02 | ₩50,920 | ₩51,135 | ₩49,754 | ₩50,143 | -1.53% | 84.5만 |
|---|
| 2026.07.01 | ₩50,827 | ₩51,537 | ₩50,786 | ₩51,041 | +0.42% | 67.1만 |
|---|
| 2026.06.30 | ₩50,290 | ₩51,001 | ₩50,203 | ₩50,880 | +1.17% | 96.6만 |
|---|
| 2026.06.29 | ₩48,788 | ₩49,472 | ₩48,560 | ₩49,432 | +1.32% | 135.2만 |
|---|
| 2026.06.26 | ₩48,144 | ₩48,761 | ₩48,010 | ₩48,292 | +0.31% | 59.9만 |
|---|
| 2026.06.25 | ₩49,459 | ₩49,539 | ₩48,681 | ₩49,097 | -0.73% | 97만 |
|---|
| 2026.06.24 | ₩49,070 | ₩49,445 | ₩48,802 | ₩49,056 | -0.03% | 70.2만 |
|---|
| 2026.06.23 | ₩49,110 | ₩49,593 | ₩48,949 | ₩49,137 | +0.05% | 118.5만 |
|---|
| 2026.06.22 | ₩51,524 | ₩51,806 | ₩51,297 | ₩51,403 | -0.23% | 106.1만 |
|---|
| 2026.06.18 | ₩51,309 | ₩51,564 | ₩51,055 | ₩51,457 | +0.29% | 167.8만 |
|---|
| 2026.06.17 | ₩51,189 | ₩51,403 | ₩50,384 | ₩50,411 | -1.52% | 103.5만 |
|---|
| 2026.06.16 | ₩51,215 | ₩51,376 | ₩50,773 | ₩50,800 | -0.81% | 49.6만 |
|---|
| 2026.06.15 | ₩51,262 | ₩51,484 | ₩51,162 | ₩51,296 | +0.07% | 61.2만 |
|---|
| 2026.06.12 | ₩49,928 | ₩50,035 | ₩49,418 | ₩49,781 | -0.30% | 76.5만 |
|---|
| 2026.06.11 | ₩48,936 | ₩50,042 | ₩48,560 | ₩49,968 | +2.11% | 121.7만 |
|---|
| 2026.06.10 | ₩49,365 | ₩49,794 | ₩48,560 | ₩48,600 | -1.55% | 140.1만 |
|---|
| 2026.06.09 | ₩51,283 | ₩51,578 | ₩49,302 | ₩50,451 | -1.62% | 166만 |
|---|
| 2026.06.08 | ₩51,598 | ₩51,806 | ₩51,289 | ₩51,390 | -0.40% | 93.7만 |
|---|
| 2026.06.05 | ₩52,945 | ₩52,945 | ₩50,766 | ₩50,934 | -3.80% | 145.4만 |
|---|
| 2026.06.04 | ₩53,629 | ₩53,884 | ₩53,375 | ₩53,750 | +0.23% | 98.9만 |
|---|
| 2026.06.03 | ₩54,555 | ₩54,568 | ₩53,857 | ₩54,005 | -1.01% | 69.1만 |
|---|
| 2026.06.02 | ₩54,434 | ₩54,749 | ₩54,219 | ₩54,501 | +0.12% | 78.7만 |
|---|
| 2026.06.01 | ₩54,072 | ₩54,628 | ₩53,871 | ₩54,447 | +0.69% | 127.8만 |
|---|
| 2026.05.29 | ₩53,991 | ₩54,139 | ₩53,589 | ₩53,844 | -0.27% | 86.6만 |
|---|
| 2026.05.28 | ₩53,522 | ₩54,233 | ₩53,267 | ₩54,018 | +0.93% | 86.2만 |
|---|
| 2026.05.27 | ₩54,233 | ₩54,233 | ₩53,515 | ₩53,737 | -0.91% | 152.9만 |
|---|
| 2026.05.26 | ₩54,863 | ₩55,038 | ₩54,662 | ₩54,850 | -0.02% | 110.7만 |
|---|
| 2026.05.22 | ₩53,924 | ₩54,421 | ₩53,844 | ₩54,032 | +0.20% | 97.7만 |
|---|
| 2026.05.21 | ₩52,516 | ₩53,361 | ₩52,489 | ₩53,173 | +1.25% | 88.7만 |
|---|
| 2026.05.20 | ₩51,873 | ₩52,657 | ₩51,537 | ₩52,637 | +1.47% | 94.3만 |
|---|
| 2026.05.19 | ₩52,208 | ₩52,444 | ₩51,658 | ₩52,154 | -0.10% | 154.3만 |
|---|
| 2026.05.18 | ₩53,857 | ₩53,871 | ₩52,945 | ₩53,415 | -0.82% | 105.4만 |
|---|
| 2026.05.15 | ₩54,246 | ₩54,374 | ₩53,824 | ₩53,951 | -0.54% | 77.6만 |
|---|
| 2026.05.14 | ₩55,118 | ₩55,359 | ₩54,877 | ₩55,145 | +0.05% | 116.4만 |
|---|
| 2026.05.13 | ₩55,346 | ₩55,936 | ₩55,071 | ₩55,829 | +0.87% | 146.4만 |
|---|
| 2026.05.12 | ₩54,803 | ₩54,903 | ₩53,978 | ₩54,608 | -0.35% | 89.6만 |
|---|
| 2026.05.11 | ₩55,373 | ₩55,675 | ₩55,252 | ₩55,400 | +0.05% | 106만 |
|---|
| 2026.05.08 | ₩55,312 | ₩55,641 | ₩55,084 | ₩55,587 | +0.50% | 148만 |
|---|
| 2026.05.07 | ₩53,978 | ₩54,213 | ₩53,375 | ₩53,415 | -1.04% | 116만 |
|---|
| 2026.05.06 | ₩52,650 | ₩53,509 | ₩52,617 | ₩53,482 | +1.58% | 84만 |
|---|
| 2026.05.05 | ₩51,792 | ₩52,074 | ₩51,712 | ₩51,966 | +0.34% | 64만 |
|---|
| 2026.05.04 | ₩51,651 | ₩52,054 | ₩51,148 | ₩51,470 | -0.35% | 188.6만 |
|---|
| 2026.05.01 | ₩51,645 | ₩51,913 | ₩51,537 | ₩51,765 | +0.23% | 84.2만 |
|---|
| 2026.04.30 | ₩50,733 | ₩51,604 | ₩50,679 | ₩51,564 | +1.64% | 100.8만 |
|---|
| 2026.04.29 | ₩50,438 | ₩50,478 | ₩49,781 | ₩50,062 | -0.74% | 224.1만 |
|---|
| 2026.04.28 | ₩50,699 | ₩50,820 | ₩50,196 | ₩50,505 | -0.38% | 86만 |
|---|
| 2026.04.27 | ₩51,564 | ₩51,819 | ₩51,283 | ₩51,618 | +0.10% | 113.8만 |
|---|
| 2026.04.24 | ₩49,485 | ₩50,116 | ₩49,318 | ₩50,102 | +1.25% | 78만 |
|---|
| 2026.04.23 | ₩49,760 | ₩49,794 | ₩48,587 | ₩49,164 | -1.20% | 86만 |
|---|
| 2026.04.22 | ₩49,928 | ₩50,169 | ₩49,821 | ₩50,116 | +0.38% | 65.8만 |
|---|
| 2026.04.21 | ₩50,196 | ₩50,317 | ₩49,204 | ₩49,271 | -1.84% | 57.7만 |
|---|
| 2026.04.20 | ₩50,169 | ₩50,330 | ₩49,915 | ₩50,290 | +0.24% | 56.3만 |
|---|
| 2026.04.17 | ₩50,089 | ₩50,612 | ₩49,995 | ₩50,169 | +0.16% | 87.3만 |
|---|
| 2026.04.16 | ₩49,499 | ₩49,593 | ₩48,976 | ₩49,231 | -0.54% | 57.7만 |
|---|
| 2026.04.15 | ₩48,882 | ₩49,264 | ₩48,748 | ₩49,258 | +0.77% | 55.1만 |
|---|
| 2026.04.14 | ₩48,466 | ₩49,097 | ₩48,466 | ₩49,070 | +1.25% | 72.3만 |
|---|
| 2026.04.13 | ₩47,192 | ₩48,252 | ₩47,151 | ₩48,238 | +2.22% | 46.6만 |
|---|
| 2026.04.10 | ₩47,615 | ₩47,729 | ₩47,326 | ₩47,514 | -0.21% | 57.4만 |
|---|
| 2026.04.09 | ₩46,683 | ₩47,025 | ₩46,294 | ₩46,830 | +0.32% | 69.7만 |
|---|
| 2026.04.08 | ₩47,514 | ₩47,715 | ₩46,830 | ₩47,098 | -0.87% | 114.6만 |
|---|
| 2026.04.07 | ₩44,510 | ₩44,825 | ₩43,907 | ₩44,778 | +0.60% | 58만 |
|---|
| 2026.04.06 | ₩44,926 | ₩45,234 | ₩44,752 | ₩45,047 | +0.27% | 48.6만 |
|---|
| 2026.04.02 | ₩44,135 | ₩45,087 | ₩43,799 | ₩44,792 | +1.49% | 70.2만 |
|---|
| 2026.04.01 | ₩45,489 | ₩45,912 | ₩45,355 | ₩45,462 | -0.06% | 66.1만 |
|---|
| 2026.03.31 | ₩43,263 | ₩44,611 | ₩43,263 | ₩44,550 | +2.98% | 105.7만 |
|---|
| 2026.03.30 | ₩43,692 | ₩43,853 | ₩42,747 | ₩42,901 | -1.81% | 96.7만 |
|---|
| 2026.03.27 | ₩44,215 | ₩44,215 | ₩43,397 | ₩43,531 | -1.55% | 138.5만 |
|---|
| 2026.03.26 | ₩45,194 | ₩45,516 | ₩44,584 | ₩44,644 | -1.22% | 94.8만 |
|---|
| 2026.03.25 | ₩46,133 | ₩46,354 | ₩45,771 | ₩46,106 | -0.06% | 88.8만 |
|---|
| 2026.03.24 | ₩45,281 | ₩45,704 | ₩45,127 | ₩45,355 | +0.16% | 67.7만 |
|---|
| 2026.03.23 | ₩45,858 | ₩46,394 | ₩45,529 | ₩45,918 | +0.13% | 133.3만 |
|---|
| 2026.03.20 | ₩46,213 | ₩46,280 | ₩44,772 | ₩45,060 | -2.50% | 115.4만 |
|---|
| 2026.03.19 | ₩46,026 | ₩47,031 | ₩45,811 | ₩46,777 | +1.63% | 97만 |
|---|
| 2026.03.18 | ₩47,414 | ₩47,528 | ₩46,723 | ₩46,736 | -1.43% | 87.4만 |
|---|
| 2026.03.17 | ₩47,595 | ₩47,756 | ₩47,246 | ₩47,447 | -0.31% | 45만 |
|---|
| 2026.03.16 | ₩47,393 | ₩47,729 | ₩47,232 | ₩47,460 | +0.14% | 68.7만 |
|---|
| 2026.03.13 | ₩47,702 | ₩48,051 | ₩46,569 | ₩46,709 | -2.08% | 104.7만 |
|---|
| 2026.03.12 | ₩48,325 | ₩48,466 | ₩47,581 | ₩47,729 | -1.23% | 60.6만 |
|---|
| 2026.03.11 | ₩48,520 | ₩48,909 | ₩48,238 | ₩48,681 | +0.33% | 55.1만 |
|---|
| 2026.03.10 | ₩49,030 | ₩49,620 | ₩48,480 | ₩48,654 | -0.77% | 63.4만 |
|---|
| 2026.03.09 | ₩47,192 | ₩48,533 | ₩46,645 | ₩48,399 | +2.56% | 102.6만 |
|---|
| 2026.03.06 | ₩48,198 | ₩48,734 | ₩48,077 | ₩48,399 | +0.42% | 84.7만 |
|---|
| 2026.03.05 | ₩49,472 | ₩49,767 | ₩48,372 | ₩49,056 | -0.84% | 90.5만 |
|---|
| 2026.03.04 | ₩49,553 | ₩50,042 | ₩49,137 | ₩49,794 | +0.49% | 137.7만 |
|---|
| 2026.03.03 | ₩48,788 | ₩49,861 | ₩48,024 | ₩49,485 | +1.43% | 333.6만 |
|---|
| 2026.03.02 | ₩50,759 | ₩51,524 | ₩50,411 | ₩51,215 | +0.90% | 139.4만 |
|---|
| 2026.02.27 | ₩52,463 | ₩52,583 | ₩52,194 | ₩52,329 | -0.26% | 128.8만 |
|---|
| 2026.02.26 | ₩53,227 | ₩53,227 | ₩52,382 | ₩52,972 | -0.48% | 108.9만 |
|---|
| 2026.02.25 | ₩53,080 | ₩53,345 | ₩52,949 | ₩53,187 | +0.20% | 77.5만 |
|---|
| 2026.02.24 | ₩51,725 | ₩52,436 | ₩51,470 | ₩52,315 | +1.14% | 77만 |
|---|
| 2026.02.23 | ₩51,873 | ₩52,101 | ₩51,337 | ₩51,738 | -0.26% | 97.1만 |
|---|
| 2026.02.20 | ₩51,611 | ₩52,597 | ₩51,524 | ₩52,329 | +1.39% | 109.8만 |
|---|
| 2026.02.19 | ₩51,470 | ₩51,819 | ₩51,296 | ₩51,819 | +0.68% | 86.6만 |
|---|
| 2026.02.18 | ₩51,564 | ₩51,899 | ₩51,262 | ₩51,443 | -0.23% | 69.7만 |
|---|
| 2026.02.17 | ₩51,323 | ₩51,966 | ₩50,880 | ₩51,792 | +0.91% | 77.5만 |
|---|
| 2026.02.13 | ₩51,095 | ₩51,772 | ₩50,734 | ₩51,417 | +0.63% | 89.5만 |
|---|
| 2026.02.12 | ₩51,591 | ₩52,007 | ₩50,679 | ₩50,907 | -1.33% | 81.4만 |
|---|
| 2026.02.11 | ₩51,765 | ₩51,846 | ₩50,706 | ₩51,122 | -1.24% | 82.1만 |
|---|
| 2026.02.10 | ₩51,497 | ₩51,806 | ₩51,296 | ₩51,443 | -0.10% | 76.2만 |
|---|
| 2026.02.09 | ₩50,196 | ₩51,336 | ₩50,089 | ₩51,148 | +1.90% | 81.7만 |
|---|
| 2026.02.06 | ₩48,775 | ₩50,384 | ₩48,708 | ₩50,263 | +3.05% | 117.9만 |
|---|
| 2026.02.05 | ₩48,305 | ₩48,828 | ₩47,918 | ₩47,970 | -0.69% | 89.4만 |
|---|
| 2026.02.04 | ₩49,814 | ₩49,982 | ₩48,520 | ₩49,097 | -1.44% | 105만 |
|---|
| 2026.02.03 | ₩49,888 | ₩49,955 | ₩48,741 | ₩49,459 | -0.86% | 115만 |
|---|
| 2026.02.02 | ₩49,506 | ₩49,739 | ₩49,197 | ₩49,445 | -0.12% | 101.9만 |
|---|
| 2026.01.30 | ₩50,478 | ₩50,853 | ₩49,888 | ₩50,049 | -0.85% | 106.2만 |
|---|
| 2026.01.29 | ₩51,403 | ₩51,443 | ₩49,983 | ₩50,907 | -0.97% | 106만 |
|---|
| 2026.01.28 | ₩51,390 | ₩51,417 | ₩50,746 | ₩50,947 | -0.86% | 74.6만 |
|---|
| 2026.01.27 | ₩51,336 | ₩51,402 | ₩51,001 | ₩51,309 | -0.05% | 67.4만 |
|---|
| 2026.01.26 | ₩51,028 | ₩51,336 | ₩50,894 | ₩50,907 | -0.24% | 89.6만 |
|---|
| 2026.01.23 | ₩50,827 | ₩50,868 | ₩50,498 | ₩50,652 | -0.34% | 64.5만 |
|---|
| 2026.01.22 | ₩50,827 | ₩50,961 | ₩50,471 | ₩50,800 | -0.05% | 51.2만 |
|---|
| 2026.01.21 | ₩50,397 | ₩50,813 | ₩49,834 | ₩50,572 | +0.35% | 121.6만 |
|---|
| 2026.01.20 | ₩50,411 | ₩50,786 | ₩49,740 | ₩49,848 | -1.12% | 131.5만 |
|---|
| 2026.01.16 | ₩51,504 | ₩51,671 | ₩51,214 | ₩51,430 | -0.14% | 73.7만 |
|---|
| 2026.01.15 | ₩51,631 | ₩51,779 | ₩51,350 | ₩51,417 | -0.42% | 122.3만 |
|---|
| 2026.01.14 | ₩50,894 | ₩50,987 | ₩50,545 | ₩50,961 | +0.13% | 92.3만 |
|---|
| 2026.01.13 | ₩51,551 | ₩51,551 | ₩50,599 | ₩50,759 | -1.53% | 95.3만 |
|---|
| 2026.01.12 | ₩51,457 | ₩51,665 | ₩51,215 | ₩51,551 | +0.18% | 90.2만 |
|---|
| 2026.01.09 | ₩51,215 | ₩51,524 | ₩51,001 | ₩51,269 | +0.10% | 143.4만 |
|---|
| 2026.01.08 | ₩50,907 | ₩50,947 | ₩50,491 | ₩50,599 | -0.61% | 88.8만 |
|---|
| 2026.01.07 | ₩51,122 | ₩51,363 | ₩50,920 | ₩51,175 | +0.10% | 117.9만 |
|---|
| 2026.01.06 | ₩50,223 | ₩50,915 | ₩50,183 | ₩50,867 | +1.28% | 77.4만 |
|---|
| 2026.01.05 | ₩49,687 | ₩50,513 | ₩49,606 | ₩50,438 | +1.51% | 121.7만 |
|---|
| 2026.01.02 | ₩49,150 | ₩49,311 | ₩48,748 | ₩49,231 | +0.16% | 69.6만 |
|---|
| 2025.12.31 | ₩48,989 | ₩49,003 | ₩48,574 | ₩48,587 | -0.82% | 35.2만 |
|---|
| 2025.12.30 | ₩49,526 | ₩49,553 | ₩49,030 | ₩49,056 | -0.95% | 33.5만 |
|---|
| 2025.12.29 | ₩49,097 | ₩49,553 | ₩49,056 | ₩49,284 | +0.38% | 84.5만 |
|---|
| 2025.12.26 | ₩49,137 | ₩49,150 | ₩48,842 | ₩49,070 | -0.14% | 33.4만 |
|---|
| 2025.12.24 | ₩49,217 | ₩49,284 | ₩49,003 | ₩49,190 | -0.05% | 20.2만 |
|---|
| 2025.12.23 | ₩49,043 | ₩49,258 | ₩48,721 | ₩49,204 | +0.33% | 70.9만 |
|---|
| 2025.12.22 | ₩48,815 | ₩49,110 | ₩48,724 | ₩49,030 | +0.44% | 63.3만 |
|---|
| 2025.12.19 | ₩47,863 | ₩48,265 | ₩47,702 | ₩48,225 | +0.76% | 45.6만 |
|---|
| 2025.12.18 | ₩47,554 | ₩47,802 | ₩47,313 | ₩47,420 | -0.28% | 86.7만 |
|---|
| 2025.12.17 | ₩47,876 | ₩48,064 | ₩46,937 | ₩46,937 | -1.96% | 51만 |
|---|
| 2025.12.16 | ₩47,883 | ₩48,185 | ₩47,703 | ₩47,997 | +0.24% | 65만 |
|---|
| 2025.12.15 | ₩49,150 | ₩49,150 | ₩48,399 | ₩48,466 | -1.39% | 59.2만 |
|---|
| 2025.12.12 | ₩49,754 | ₩49,781 | ₩48,560 | ₩48,788 | -1.94% | 78.3만 |
|---|
| 2025.12.11 | ₩49,418 | ₩49,573 | ₩48,922 | ₩49,526 | +0.22% | 46만 |
|---|
| 2025.12.10 | ₩49,459 | ₩49,801 | ₩49,070 | ₩49,660 | +0.41% | 65.9만 |
|---|
| 2025.12.09 | ₩49,539 | ₩49,747 | ₩49,318 | ₩49,459 | -0.16% | 51.3만 |
|---|
| 2025.12.08 | ₩49,492 | ₩49,646 | ₩49,157 | ₩49,472 | -0.04% | 69.2만 |
|---|
| 2025.12.05 | ₩49,351 | ₩49,499 | ₩49,016 | ₩49,311 | -0.08% | 64.2만 |
|---|
| 2025.12.04 | ₩48,869 | ₩49,532 | ₩48,802 | ₩49,459 | +1.21% | 153.8만 |
|---|
| 2025.12.03 | ₩47,045 | ₩47,628 | ₩46,897 | ₩47,621 | +1.23% | 64.1만 |
|---|
| 2025.12.02 | ₩47,581 | ₩47,702 | ₩47,058 | ₩47,139 | -0.93% | 54.8만 |
|---|
| 2025.12.01 | ₩47,072 | ₩47,624 | ₩47,072 | ₩47,273 | +0.43% | 68만 |
|---|
| 2025.11.28 | ₩47,085 | ₩47,282 | ₩47,045 | ₩47,165 | +0.17% | 27.8만 |
|---|
| 2025.11.26 | ₩46,549 | ₩46,937 | ₩46,461 | ₩46,763 | +0.46% | 55.8만 |
|---|
| 2025.11.25 | ₩45,757 | ₩46,394 | ₩45,307 | ₩46,334 | +1.26% | 60.2만 |
|---|
| 2025.11.24 | ₩45,114 | ₩45,767 | ₩44,966 | ₩45,690 | +1.28% | 53.5만 |
|---|
| 2025.11.21 | ₩44,443 | ₩45,214 | ₩43,893 | ₩44,912 | +1.06% | 107.1만 |
|---|
| 2025.11.20 | ₩46,240 | ₩46,374 | ₩44,309 | ₩44,363 | -4.06% | 100.2만 |
|---|
| 2025.11.19 | ₩45,342 | ₩45,771 | ₩45,047 | ₩45,382 | +0.09% | 82.8만 |
|---|
| 2025.11.18 | ₩45,073 | ₩45,529 | ₩44,792 | ₩45,194 | +0.27% | 187.5만 |
|---|
| 2025.11.17 | ₩46,602 | ₩46,803 | ₩45,733 | ₩46,026 | -1.24% | 138.8만 |
|---|
| 2025.11.14 | ₩46,575 | ₩47,589 | ₩46,495 | ₩47,139 | +1.21% | 212.6만 |
|---|
| 2025.11.13 | ₩48,107 | ₩48,238 | ₩47,098 | ₩47,340 | -1.59% | 101.3만 |
|---|
| 2025.11.12 | ₩48,902 | ₩48,922 | ₩48,359 | ₩48,533 | -0.75% | 58.5만 |
|---|
| 2025.11.11 | ₩48,855 | ₩48,855 | ₩48,413 | ₩48,667 | -0.38% | 40.6만 |
|---|
| 2025.11.10 | ₩49,097 | ₩49,144 | ₩48,480 | ₩49,043 | -0.11% | 81.9만 |
|---|
| 2025.11.07 | ₩47,561 | ₩48,279 | ₩47,112 | ₩48,279 | +1.51% | 131만 |
|---|
| 2025.11.06 | ₩49,425 | ₩49,459 | ₩47,983 | ₩48,252 | -2.37% | 108.9만 |
|---|
| 2025.11.05 | ₩49,499 | ₩49,888 | ₩49,190 | ₩49,620 | +0.24% | 79.4만 |
|---|
| 2025.11.04 | ₩50,424 | ₩50,719 | ₩49,995 | ₩50,049 | -0.74% | 188.1만 |
|---|
| 2025.11.03 | ₩51,202 | ₩51,429 | ₩50,605 | ₩51,296 | +0.18% | 106.1만 |
|---|
| 2025.10.31 | ₩50,666 | ₩50,827 | ₩50,277 | ₩50,733 | +0.13% | 59.6만 |
|---|
| 2025.10.30 | ₩50,431 | ₩50,706 | ₩50,129 | ₩50,163 | -0.53% | 78.1만 |
|---|
| 2025.10.29 | ₩51,376 | ₩51,417 | ₩50,639 | ₩51,175 | -0.39% | 97.3만 |
|---|
| 2025.10.28 | ₩51,095 | ₩51,296 | ₩50,876 | ₩51,041 | -0.10% | 71.6만 |
|---|
| 2025.10.27 | ₩51,296 | ₩51,296 | ₩51,014 | ₩51,202 | -0.18% | 76.4만 |
|---|
| 2025.10.24 | ₩50,646 | ₩50,853 | ₩50,532 | ₩50,599 | -0.09% | 138.2만 |
|---|
| 2025.10.23 | ₩49,445 | ₩50,204 | ₩49,418 | ₩50,102 | +1.33% | 48.9만 |
|---|
| 2025.10.22 | ₩50,049 | ₩50,143 | ₩48,802 | ₩49,392 | -1.31% | 108만 |
|---|
| 2025.10.21 | ₩49,378 | ₩49,754 | ₩48,922 | ₩49,459 | +0.16% | 51.5만 |
|---|
| 2025.10.20 | ₩49,298 | ₩49,794 | ₩49,252 | ₩49,700 | +0.82% | 58.7만 |
|---|
| 2025.10.17 | ₩48,379 | ₩48,667 | ₩47,930 | ₩48,346 | -0.07% | 49.1만 |
|---|
| 2025.10.16 | ₩49,713 | ₩49,727 | ₩48,667 | ₩48,936 | -1.56% | 47.1만 |
|---|
| 2025.10.15 | ₩49,888 | ₩50,022 | ₩48,815 | ₩49,432 | -0.91% | 77.9만 |
|---|
| 2025.10.14 | ₩48,506 | ₩49,278 | ₩47,809 | ₩48,909 | +0.83% | 74.7만 |
|---|
| 2025.10.13 | ₩48,862 | ₩49,432 | ₩48,654 | ₩49,284 | +0.86% | 103.8만 |
|---|
| 2025.10.10 | ₩50,089 | ₩50,207 | ₩47,769 | ₩47,809 | -4.55% | 106.6만 |
|---|