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 | ₩47,343 | ₩47,624 | ₩47,289 | ₩47,544 | +0.42% | 49.1만 |
| 2026.10.08 | ₩47,115 | ₩47,209 | ₩46,512 | ₩46,673 | -0.94% | 62.8만 |
| 2026.10.07 | ₩47,839 | ₩47,879 | ₩47,544 | ₩47,799 | -0.08% | 50.8만 |
| 2026.10.06 | ₩48,663 | ₩48,710 | ₩48,415 | ₩48,469 | -0.40% | 51.1만 |
| 2026.10.05 | ₩48,234 | ₩48,623 | ₩48,026 | ₩48,509 | +0.57% | 57.9만 |
| 2026.10.02 | ₩48,107 | ₩48,495 | ₩47,986 | ₩48,281 | +0.36% | 57.1만 |
| 2026.10.01 | ₩47,591 | ₩47,611 | ₩47,088 | ₩47,477 | -0.24% | 55.9만 |
| 2026.09.30 | ₩47,464 | ₩47,691 | ₩47,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,209 |
| -0.54% |
| 39.6만 |
| 2026.09.29 | ₩47,316 | ₩47,316 | ₩46,881 | ₩47,222 | -0.20% | 65.4만 |
|---|
| 2026.09.28 | ₩47,169 | ₩47,450 | ₩46,867 | ₩47,075 | -0.20% | 38.9만 |
|---|
| 2026.09.25 | ₩47,437 | ₩47,571 | ₩47,075 | ₩47,437 | 0.00% | 37.1만 |
|---|
| 2026.09.24 | ₩47,115 | ₩47,370 | ₩46,820 | ₩47,196 | +0.17% | 41.2만 |
|---|
| 2026.09.23 | ₩47,745 | ₩47,799 | ₩47,095 | ₩47,289 | -0.95% | 81.5만 |
|---|
| 2026.09.22 | ₩48,093 | ₩48,294 | ₩47,906 | ₩48,254 | +0.33% | 67.3만 |
|---|
| 2026.09.21 | ₩47,571 | ₩48,127 | ₩47,410 | ₩48,000 | +0.90% | 77.7만 |
|---|
| 2026.09.18 | ₩47,041 | ₩47,129 | ₩46,812 | ₩47,048 | +0.01% | 42.8만 |
|---|
| 2026.09.17 | ₩47,169 | ₩47,236 | ₩46,961 | ₩47,055 | -0.24% | 42.9만 |
|---|
| 2026.09.16 | ₩46,767 | ₩47,108 | ₩46,137 | ₩46,525 | -0.52% | 51.3만 |
|---|
| 2026.09.15 | ₩46,472 | ₩46,586 | ₩46,177 | ₩46,405 | -0.14% | 55.6만 |
|---|
| 2026.09.14 | ₩46,365 | ₩46,800 | ₩46,271 | ₩46,579 | +0.46% | 66.5만 |
|---|
| 2026.09.11 | ₩47,196 | ₩47,557 | ₩47,196 | ₩47,276 | +0.17% | 105.1만 |
|---|
| 2026.09.10 | ₩46,713 | ₩46,921 | ₩46,391 | ₩46,579 | -0.29% | 79.9만 |
|---|
| 2026.09.09 | ₩47,665 | ₩47,745 | ₩47,115 | ₩47,142 | -1.10% | 55.8만 |
|---|
| 2026.09.08 | ₩48,053 | ₩48,107 | ₩47,691 | ₩47,718 | -0.70% | 79.7만 |
|---|
| 2026.09.04 | ₩48,013 | ₩48,187 | ₩47,852 | ₩48,174 | +0.33% | 77.5만 |
|---|
| 2026.09.03 | ₩47,598 | ₩48,067 | ₩47,450 | ₩47,986 | +0.82% | 60.2만 |
|---|
| 2026.09.02 | ₩46,847 | ₩47,169 | ₩46,673 | ₩47,155 | +0.66% | 56.4만 |
|---|
| 2026.09.01 | ₩47,343 | ₩47,450 | ₩46,968 | ₩47,102 | -0.51% | 83.8만 |
|---|
| 2026.08.31 | ₩48,174 | ₩48,335 | ₩47,899 | ₩48,093 | -0.17% | 54.5만 |
|---|
| 2026.08.28 | ₩48,603 | ₩48,656 | ₩47,812 | ₩47,906 | -1.43% | 49.7만 |
|---|
| 2026.08.27 | ₩48,321 | ₩48,643 | ₩48,254 | ₩48,428 | +0.22% | 67.7만 |
|---|
| 2026.08.26 | ₩47,946 | ₩48,060 | ₩47,638 | ₩47,745 | -0.42% | 40.7만 |
|---|
| 2026.08.25 | ₩47,832 | ₩48,107 | ₩47,752 | ₩48,040 | +0.43% | 63.2만 |
|---|
| 2026.08.24 | ₩47,879 | ₩47,879 | ₩47,222 | ₩47,236 | -1.34% | 68.3만 |
|---|
| 2026.08.21 | ₩48,321 | ₩48,455 | ₩48,099 | ₩48,294 | -0.06% | 68.5만 |
|---|
| 2026.08.20 | ₩48,241 | ₩48,355 | ₩47,790 | ₩47,986 | -0.53% | 72.4만 |
|---|
| 2026.08.19 | ₩48,964 | ₩48,964 | ₩48,442 | ₩48,750 | -0.44% | 79.6만 |
|---|
| 2026.08.18 | ₩49,479 | ₩49,634 | ₩48,971 | ₩48,978 | -1.01% | 71.3만 |
|---|
| 2026.08.17 | ₩50,787 | ₩50,954 | ₩50,639 | ₩50,680 | -0.21% | 45.5만 |
|---|
| 2026.08.14 | ₩50,680 | ₩50,800 | ₩50,444 | ₩50,572 | -0.21% | 42.9만 |
|---|
| 2026.08.13 | ₩50,512 | ₩50,787 | ₩50,425 | ₩50,680 | +0.33% | 73만 |
|---|
| 2026.08.12 | ₩51,068 | ₩51,122 | ₩50,586 | ₩50,666 | -0.79% | 41만 |
|---|
| 2026.08.11 | ₩50,331 | ₩50,539 | ₩50,090 | ₩50,224 | -0.21% | 39.7만 |
|---|
| 2026.08.10 | ₩50,398 | ₩50,452 | ₩50,030 | ₩50,144 | -0.51% | 46.8만 |
|---|
| 2026.08.07 | ₩50,090 | ₩50,452 | ₩49,862 | ₩50,398 | +0.62% | 68.7만 |
|---|
| 2026.08.06 | ₩49,782 | ₩49,902 | ₩49,313 | ₩49,500 | -0.57% | 79.8만 |
|---|
| 2026.08.05 | ₩50,592 | ₩50,606 | ₩49,956 | ₩49,983 | -1.21% | 69.9만 |
|---|
| 2026.08.04 | ₩49,018 | ₩49,795 | ₩48,804 | ₩49,701 | +1.39% | 101.2만 |
|---|
| 2026.08.03 | ₩47,108 | ₩48,187 | ₩46,995 | ₩48,147 | +2.20% | 82.8만 |
|---|
| 2026.07.31 | ₩47,410 | ₩47,611 | ₩46,659 | ₩47,196 | -0.45% | 90.6만 |
|---|
| 2026.07.30 | ₩45,842 | ₩46,767 | ₩45,728 | ₩46,767 | +2.02% | 87.6만 |
|---|
| 2026.07.29 | ₩45,802 | ₩46,224 | ₩45,038 | ₩45,132 | -1.46% | 106.2만 |
|---|
| 2026.07.28 | ₩45,145 | ₩45,661 | ₩44,869 | ₩45,534 | +0.86% | 107.6만 |
|---|
| 2026.07.27 | ₩46,204 | ₩46,405 | ₩45,654 | ₩46,016 | -0.41% | 54.8만 |
|---|
| 2026.07.24 | ₩45,802 | ₩45,869 | ₩45,259 | ₩45,333 | -1.02% | 120.2만 |
|---|
| 2026.07.23 | ₩46,298 | ₩46,479 | ₩45,695 | ₩45,976 | -0.69% | 71.9만 |
|---|
| 2026.07.22 | ₩46,767 | ₩47,062 | ₩46,726 | ₩46,753 | -0.03% | 59.2만 |
|---|
| 2026.07.21 | ₩46,525 | ₩46,894 | ₩46,405 | ₩46,753 | +0.49% | 70.4만 |
|---|
| 2026.07.20 | ₩46,311 | ₩46,458 | ₩45,842 | ₩45,896 | -0.90% | 65.8만 |
|---|
| 2026.07.17 | ₩45,835 | ₩46,358 | ₩45,474 | ₩46,097 | +0.57% | 118.9만 |
|---|
| 2026.07.16 | ₩47,825 | ₩47,959 | ₩47,417 | ₩47,611 | -0.45% | 67.9만 |
|---|
| 2026.07.15 | ₩48,603 | ₩48,690 | ₩47,832 | ₩48,281 | -0.66% | 57.8만 |
|---|
| 2026.07.14 | ₩48,241 | ₩48,536 | ₩47,974 | ₩48,080 | -0.33% | 47.7만 |
|---|
| 2026.07.13 | ₩48,562 | ₩48,670 | ₩47,946 | ₩48,067 | -1.02% | 97.6만 |
|---|
| 2026.07.10 | ₩49,420 | ₩49,581 | ₩48,978 | ₩49,460 | +0.08% | 67.1만 |
|---|
| 2026.07.09 | ₩48,897 | ₩49,179 | ₩48,569 | ₩49,085 | +0.38% | 54.3만 |
|---|
| 2026.07.08 | ₩48,013 | ₩48,274 | ₩47,644 | ₩48,227 | +0.45% | 117.1만 |
|---|
| 2026.07.07 | ₩49,969 | ₩49,969 | ₩48,924 | ₩49,031 | -1.88% | 133.4만 |
|---|
| 2026.07.06 | ₩50,639 | ₩51,497 | ₩50,586 | ₩51,256 | +1.22% | 87.4만 |
|---|
| 2026.07.02 | ₩50,881 | ₩51,095 | ₩49,715 | ₩50,103 | -1.53% | 84.5만 |
|---|
| 2026.07.01 | ₩50,787 | ₩51,497 | ₩50,747 | ₩51,001 | +0.42% | 67.1만 |
|---|
| 2026.06.30 | ₩50,251 | ₩50,961 | ₩50,164 | ₩50,840 | +1.17% | 96.6만 |
|---|
| 2026.06.29 | ₩48,750 | ₩49,433 | ₩48,522 | ₩49,393 | +1.32% | 135.2만 |
|---|
| 2026.06.26 | ₩48,107 | ₩48,723 | ₩47,973 | ₩48,254 | +0.31% | 59.9만 |
|---|
| 2026.06.25 | ₩49,420 | ₩49,500 | ₩48,643 | ₩49,058 | -0.73% | 97만 |
|---|
| 2026.06.24 | ₩49,031 | ₩49,407 | ₩48,763 | ₩49,018 | -0.03% | 70.2만 |
|---|
| 2026.06.23 | ₩49,072 | ₩49,554 | ₩48,911 | ₩49,098 | +0.05% | 118.5만 |
|---|
| 2026.06.22 | ₩51,484 | ₩51,765 | ₩51,257 | ₩51,363 | -0.23% | 106.1만 |
|---|
| 2026.06.18 | ₩51,269 | ₩51,524 | ₩51,015 | ₩51,417 | +0.29% | 167.8만 |
|---|
| 2026.06.17 | ₩51,149 | ₩51,363 | ₩50,345 | ₩50,371 | -1.52% | 103.5만 |
|---|
| 2026.06.16 | ₩51,175 | ₩51,336 | ₩50,733 | ₩50,760 | -0.81% | 49.6만 |
|---|
| 2026.06.15 | ₩51,222 | ₩51,443 | ₩51,122 | ₩51,256 | +0.07% | 61.2만 |
|---|
| 2026.06.12 | ₩49,889 | ₩49,996 | ₩49,380 | ₩49,742 | -0.30% | 76.5만 |
|---|
| 2026.06.11 | ₩48,897 | ₩50,003 | ₩48,522 | ₩49,929 | +2.11% | 121.7만 |
|---|
| 2026.06.10 | ₩49,326 | ₩49,755 | ₩48,522 | ₩48,562 | -1.55% | 140.1만 |
|---|
| 2026.06.09 | ₩51,242 | ₩51,537 | ₩49,263 | ₩50,412 | -1.62% | 166만 |
|---|
| 2026.06.08 | ₩51,557 | ₩51,765 | ₩51,249 | ₩51,350 | -0.40% | 93.7만 |
|---|
| 2026.06.05 | ₩52,904 | ₩52,904 | ₩50,726 | ₩50,894 | -3.80% | 145.4만 |
|---|
| 2026.06.04 | ₩53,587 | ₩53,842 | ₩53,333 | ₩53,708 | +0.23% | 98.9만 |
|---|
| 2026.06.03 | ₩54,512 | ₩54,525 | ₩53,815 | ₩53,963 | -1.01% | 69.1만 |
|---|
| 2026.06.02 | ₩54,391 | ₩54,706 | ₩54,177 | ₩54,458 | +0.12% | 78.7만 |
|---|
| 2026.06.01 | ₩54,030 | ₩54,586 | ₩53,829 | ₩54,405 | +0.69% | 127.8만 |
|---|
| 2026.05.29 | ₩53,949 | ₩54,097 | ₩53,547 | ₩53,802 | -0.27% | 86.6만 |
|---|
| 2026.05.28 | ₩53,480 | ₩54,190 | ₩53,226 | ₩53,976 | +0.93% | 86.2만 |
|---|
| 2026.05.27 | ₩54,190 | ₩54,190 | ₩53,473 | ₩53,695 | -0.91% | 152.9만 |
|---|
| 2026.05.26 | ₩54,820 | ₩54,994 | ₩54,619 | ₩54,807 | -0.02% | 110.7만 |
|---|
| 2026.05.22 | ₩53,882 | ₩54,378 | ₩53,802 | ₩53,989 | +0.20% | 97.7만 |
|---|
| 2026.05.21 | ₩52,475 | ₩53,319 | ₩52,448 | ₩53,132 | +1.25% | 88.7만 |
|---|
| 2026.05.20 | ₩51,832 | ₩52,616 | ₩51,497 | ₩52,596 | +1.47% | 94.3만 |
|---|
| 2026.05.19 | ₩52,167 | ₩52,403 | ₩51,618 | ₩52,113 | -0.10% | 154.3만 |
|---|
| 2026.05.18 | ₩53,815 | ₩53,829 | ₩52,904 | ₩53,373 | -0.82% | 105.4만 |
|---|
| 2026.05.15 | ₩54,204 | ₩54,331 | ₩53,782 | ₩53,909 | -0.54% | 77.6만 |
|---|
| 2026.05.14 | ₩55,075 | ₩55,316 | ₩54,834 | ₩55,102 | +0.05% | 116.4만 |
|---|
| 2026.05.13 | ₩55,303 | ₩55,892 | ₩55,028 | ₩55,785 | +0.87% | 146.4만 |
|---|
| 2026.05.12 | ₩54,760 | ₩54,860 | ₩53,936 | ₩54,566 | -0.35% | 89.6만 |
|---|
| 2026.05.11 | ₩55,329 | ₩55,631 | ₩55,209 | ₩55,356 | +0.05% | 106만 |
|---|
| 2026.05.08 | ₩55,269 | ₩55,597 | ₩55,041 | ₩55,544 | +0.50% | 148만 |
|---|
| 2026.05.07 | ₩53,936 | ₩54,170 | ₩53,333 | ₩53,373 | -1.04% | 116만 |
|---|
| 2026.05.06 | ₩52,609 | ₩53,467 | ₩52,576 | ₩53,440 | +1.58% | 84만 |
|---|
| 2026.05.05 | ₩51,752 | ₩52,033 | ₩51,671 | ₩51,926 | +0.34% | 64만 |
|---|
| 2026.05.04 | ₩51,611 | ₩52,013 | ₩51,108 | ₩51,430 | -0.35% | 188.6만 |
|---|
| 2026.05.01 | ₩51,604 | ₩51,872 | ₩51,497 | ₩51,725 | +0.23% | 84.2만 |
|---|
| 2026.04.30 | ₩50,693 | ₩51,564 | ₩50,639 | ₩51,524 | +1.64% | 100.8만 |
|---|
| 2026.04.29 | ₩50,398 | ₩50,438 | ₩49,742 | ₩50,023 | -0.74% | 224.1만 |
|---|
| 2026.04.28 | ₩50,659 | ₩50,780 | ₩50,157 | ₩50,465 | -0.38% | 86만 |
|---|
| 2026.04.27 | ₩51,524 | ₩51,778 | ₩51,242 | ₩51,577 | +0.10% | 113.8만 |
|---|
| 2026.04.24 | ₩49,447 | ₩50,077 | ₩49,279 | ₩50,063 | +1.25% | 78만 |
|---|
| 2026.04.23 | ₩49,721 | ₩49,755 | ₩48,549 | ₩49,125 | -1.20% | 86만 |
|---|
| 2026.04.22 | ₩49,889 | ₩50,130 | ₩49,782 | ₩50,077 | +0.38% | 65.8만 |
|---|
| 2026.04.21 | ₩50,157 | ₩50,278 | ₩49,165 | ₩49,232 | -1.84% | 57.7만 |
|---|
| 2026.04.20 | ₩50,130 | ₩50,291 | ₩49,876 | ₩50,251 | +0.24% | 56.3만 |
|---|
| 2026.04.17 | ₩50,050 | ₩50,572 | ₩49,956 | ₩50,130 | +0.16% | 87.3만 |
|---|
| 2026.04.16 | ₩49,460 | ₩49,554 | ₩48,938 | ₩49,192 | -0.54% | 57.7만 |
|---|
| 2026.04.15 | ₩48,844 | ₩49,226 | ₩48,710 | ₩49,219 | +0.77% | 55.1만 |
|---|
| 2026.04.14 | ₩48,428 | ₩49,058 | ₩48,428 | ₩49,031 | +1.25% | 72.3만 |
|---|
| 2026.04.13 | ₩47,155 | ₩48,214 | ₩47,114 | ₩48,201 | +2.22% | 46.6만 |
|---|
| 2026.04.10 | ₩47,577 | ₩47,691 | ₩47,289 | ₩47,477 | -0.21% | 57.4만 |
|---|
| 2026.04.09 | ₩46,646 | ₩46,988 | ₩46,257 | ₩46,793 | +0.32% | 69.7만 |
|---|
| 2026.04.08 | ₩47,477 | ₩47,678 | ₩46,793 | ₩47,062 | -0.87% | 114.6만 |
|---|
| 2026.04.07 | ₩44,475 | ₩44,790 | ₩43,872 | ₩44,743 | +0.60% | 58만 |
|---|
| 2026.04.06 | ₩44,891 | ₩45,199 | ₩44,716 | ₩45,011 | +0.27% | 48.6만 |
|---|
| 2026.04.02 | ₩44,100 | ₩45,051 | ₩43,765 | ₩44,757 | +1.49% | 70.2만 |
|---|
| 2026.04.01 | ₩45,453 | ₩45,876 | ₩45,319 | ₩45,427 | -0.06% | 66.1만 |
|---|
| 2026.03.31 | ₩43,229 | ₩44,576 | ₩43,229 | ₩44,515 | +2.98% | 105.7만 |
|---|
| 2026.03.30 | ₩43,658 | ₩43,819 | ₩42,713 | ₩42,867 | -1.81% | 96.7만 |
|---|
| 2026.03.27 | ₩44,180 | ₩44,180 | ₩43,363 | ₩43,497 | -1.55% | 138.5만 |
|---|
| 2026.03.26 | ₩45,159 | ₩45,480 | ₩44,549 | ₩44,609 | -1.22% | 94.8만 |
|---|
| 2026.03.25 | ₩46,097 | ₩46,318 | ₩45,735 | ₩46,070 | -0.06% | 88.8만 |
|---|
| 2026.03.24 | ₩45,246 | ₩45,668 | ₩45,092 | ₩45,319 | +0.16% | 67.7만 |
|---|
| 2026.03.23 | ₩45,822 | ₩46,358 | ₩45,494 | ₩45,882 | +0.13% | 133.3만 |
|---|
| 2026.03.20 | ₩46,177 | ₩46,244 | ₩44,737 | ₩45,025 | -2.50% | 115.4만 |
|---|
| 2026.03.19 | ₩45,989 | ₩46,995 | ₩45,775 | ₩46,740 | +1.63% | 97만 |
|---|
| 2026.03.18 | ₩47,376 | ₩47,490 | ₩46,686 | ₩46,700 | -1.43% | 87.4만 |
|---|
| 2026.03.17 | ₩47,557 | ₩47,718 | ₩47,209 | ₩47,410 | -0.31% | 45만 |
|---|
| 2026.03.16 | ₩47,356 | ₩47,691 | ₩47,196 | ₩47,423 | +0.14% | 68.7만 |
|---|
| 2026.03.13 | ₩47,665 | ₩48,013 | ₩46,532 | ₩46,673 | -2.08% | 104.7만 |
|---|
| 2026.03.12 | ₩48,288 | ₩48,428 | ₩47,544 | ₩47,691 | -1.23% | 60.6만 |
|---|
| 2026.03.11 | ₩48,482 | ₩48,871 | ₩48,201 | ₩48,643 | +0.33% | 55.1만 |
|---|
| 2026.03.10 | ₩48,991 | ₩49,581 | ₩48,442 | ₩48,616 | -0.77% | 63.4만 |
|---|
| 2026.03.09 | ₩47,155 | ₩48,495 | ₩46,609 | ₩48,361 | +2.56% | 102.6만 |
|---|
| 2026.03.06 | ₩48,160 | ₩48,696 | ₩48,040 | ₩48,361 | +0.42% | 84.7만 |
|---|
| 2026.03.05 | ₩49,433 | ₩49,728 | ₩48,335 | ₩49,018 | -0.84% | 90.5만 |
|---|
| 2026.03.04 | ₩49,514 | ₩50,003 | ₩49,098 | ₩49,755 | +0.49% | 137.7만 |
|---|
| 2026.03.03 | ₩48,750 | ₩49,822 | ₩47,986 | ₩49,447 | +1.43% | 333.6만 |
|---|
| 2026.03.02 | ₩50,720 | ₩51,484 | ₩50,371 | ₩51,175 | +0.90% | 139.4만 |
|---|
| 2026.02.27 | ₩52,422 | ₩52,542 | ₩52,154 | ₩52,288 | -0.26% | 128.8만 |
|---|
| 2026.02.26 | ₩53,185 | ₩53,185 | ₩52,341 | ₩52,931 | -0.48% | 108.9만 |
|---|
| 2026.02.25 | ₩53,038 | ₩53,303 | ₩52,908 | ₩53,145 | +0.20% | 77.5만 |
|---|
| 2026.02.24 | ₩51,685 | ₩52,395 | ₩51,430 | ₩52,274 | +1.14% | 77만 |
|---|
| 2026.02.23 | ₩51,832 | ₩52,060 | ₩51,297 | ₩51,698 | -0.26% | 97.1만 |
|---|
| 2026.02.20 | ₩51,571 | ₩52,556 | ₩51,484 | ₩52,288 | +1.39% | 109.8만 |
|---|
| 2026.02.19 | ₩51,430 | ₩51,778 | ₩51,256 | ₩51,778 | +0.68% | 86.6만 |
|---|
| 2026.02.18 | ₩51,524 | ₩51,859 | ₩51,222 | ₩51,403 | -0.23% | 69.7만 |
|---|
| 2026.02.17 | ₩51,283 | ₩51,926 | ₩50,840 | ₩51,752 | +0.91% | 77.5만 |
|---|
| 2026.02.13 | ₩51,055 | ₩51,731 | ₩50,694 | ₩51,376 | +0.63% | 89.5만 |
|---|
| 2026.02.12 | ₩51,551 | ₩51,966 | ₩50,639 | ₩50,867 | -1.33% | 81.4만 |
|---|
| 2026.02.11 | ₩51,725 | ₩51,805 | ₩50,666 | ₩51,082 | -1.24% | 82.1만 |
|---|
| 2026.02.10 | ₩51,457 | ₩51,765 | ₩51,256 | ₩51,403 | -0.10% | 76.2만 |
|---|
| 2026.02.09 | ₩50,157 | ₩51,296 | ₩50,050 | ₩51,108 | +1.90% | 81.7만 |
|---|
| 2026.02.06 | ₩48,737 | ₩50,345 | ₩48,670 | ₩50,224 | +3.05% | 117.9만 |
|---|
| 2026.02.05 | ₩48,268 | ₩48,790 | ₩47,880 | ₩47,933 | -0.69% | 89.4만 |
|---|
| 2026.02.04 | ₩49,775 | ₩49,943 | ₩48,482 | ₩49,058 | -1.44% | 105만 |
|---|
| 2026.02.03 | ₩49,849 | ₩49,916 | ₩48,703 | ₩49,420 | -0.86% | 115만 |
|---|
| 2026.02.02 | ₩49,467 | ₩49,700 | ₩49,159 | ₩49,407 | -0.12% | 101.9만 |
|---|
| 2026.01.30 | ₩50,438 | ₩50,814 | ₩49,849 | ₩50,010 | -0.85% | 106.2만 |
|---|
| 2026.01.29 | ₩51,363 | ₩51,403 | ₩49,944 | ₩50,867 | -0.97% | 106만 |
|---|
| 2026.01.28 | ₩51,350 | ₩51,376 | ₩50,706 | ₩50,907 | -0.86% | 74.6만 |
|---|
| 2026.01.27 | ₩51,296 | ₩51,362 | ₩50,961 | ₩51,269 | -0.05% | 67.4만 |
|---|
| 2026.01.26 | ₩50,988 | ₩51,296 | ₩50,854 | ₩50,867 | -0.24% | 89.6만 |
|---|
| 2026.01.23 | ₩50,787 | ₩50,828 | ₩50,458 | ₩50,613 | -0.34% | 64.5만 |
|---|
| 2026.01.22 | ₩50,787 | ₩50,921 | ₩50,432 | ₩50,760 | -0.05% | 51.2만 |
|---|
| 2026.01.21 | ₩50,358 | ₩50,773 | ₩49,795 | ₩50,532 | +0.35% | 121.6만 |
|---|
| 2026.01.20 | ₩50,371 | ₩50,747 | ₩49,701 | ₩49,809 | -1.12% | 131.5만 |
|---|
| 2026.01.16 | ₩51,463 | ₩51,631 | ₩51,174 | ₩51,390 | -0.14% | 73.7만 |
|---|
| 2026.01.15 | ₩51,591 | ₩51,738 | ₩51,309 | ₩51,376 | -0.42% | 122.3만 |
|---|
| 2026.01.14 | ₩50,854 | ₩50,948 | ₩50,505 | ₩50,921 | +0.13% | 92.3만 |
|---|
| 2026.01.13 | ₩51,510 | ₩51,510 | ₩50,559 | ₩50,720 | -1.53% | 95.3만 |
|---|
| 2026.01.12 | ₩51,417 | ₩51,624 | ₩51,175 | ₩51,510 | +0.18% | 90.2만 |
|---|
| 2026.01.09 | ₩51,175 | ₩51,484 | ₩50,961 | ₩51,229 | +0.10% | 143.4만 |
|---|
| 2026.01.08 | ₩50,867 | ₩50,907 | ₩50,452 | ₩50,559 | -0.61% | 88.8만 |
|---|
| 2026.01.07 | ₩51,082 | ₩51,323 | ₩50,881 | ₩51,135 | +0.10% | 117.9만 |
|---|
| 2026.01.06 | ₩50,184 | ₩50,875 | ₩50,144 | ₩50,827 | +1.28% | 77.4만 |
|---|
| 2026.01.05 | ₩49,648 | ₩50,473 | ₩49,567 | ₩50,398 | +1.51% | 121.7만 |
|---|
| 2026.01.02 | ₩49,112 | ₩49,273 | ₩48,710 | ₩49,192 | +0.16% | 69.6만 |
|---|
| 2025.12.31 | ₩48,951 | ₩48,964 | ₩48,536 | ₩48,549 | -0.82% | 35.2만 |
|---|
| 2025.12.30 | ₩49,487 | ₩49,514 | ₩48,991 | ₩49,018 | -0.95% | 33.5만 |
|---|
| 2025.12.29 | ₩49,058 | ₩49,514 | ₩49,018 | ₩49,246 | +0.38% | 84.5만 |
|---|
| 2025.12.26 | ₩49,098 | ₩49,112 | ₩48,804 | ₩49,031 | -0.14% | 33.4만 |
|---|
| 2025.12.24 | ₩49,179 | ₩49,246 | ₩48,964 | ₩49,152 | -0.05% | 20.2만 |
|---|
| 2025.12.23 | ₩49,005 | ₩49,219 | ₩48,683 | ₩49,165 | +0.33% | 70.9만 |
|---|
| 2025.12.22 | ₩48,777 | ₩49,072 | ₩48,686 | ₩48,991 | +0.44% | 63.3만 |
|---|
| 2025.12.19 | ₩47,825 | ₩48,227 | ₩47,665 | ₩48,187 | +0.76% | 45.6만 |
|---|
| 2025.12.18 | ₩47,517 | ₩47,765 | ₩47,276 | ₩47,383 | -0.28% | 86.7만 |
|---|
| 2025.12.17 | ₩47,839 | ₩48,026 | ₩46,901 | ₩46,901 | -1.96% | 51만 |
|---|
| 2025.12.16 | ₩47,845 | ₩48,147 | ₩47,666 | ₩47,959 | +0.24% | 65만 |
|---|
| 2025.12.15 | ₩49,112 | ₩49,112 | ₩48,361 | ₩48,428 | -1.39% | 59.2만 |
|---|
| 2025.12.12 | ₩49,715 | ₩49,742 | ₩48,522 | ₩48,750 | -1.94% | 78.3만 |
|---|
| 2025.12.11 | ₩49,380 | ₩49,534 | ₩48,884 | ₩49,487 | +0.22% | 46만 |
|---|
| 2025.12.10 | ₩49,420 | ₩49,762 | ₩49,031 | ₩49,621 | +0.41% | 65.9만 |
|---|
| 2025.12.09 | ₩49,500 | ₩49,708 | ₩49,279 | ₩49,420 | -0.16% | 51.3만 |
|---|
| 2025.12.08 | ₩49,453 | ₩49,608 | ₩49,118 | ₩49,433 | -0.04% | 69.2만 |
|---|
| 2025.12.05 | ₩49,313 | ₩49,460 | ₩48,978 | ₩49,273 | -0.08% | 64.2만 |
|---|
| 2025.12.04 | ₩48,830 | ₩49,494 | ₩48,763 | ₩49,420 | +1.21% | 153.8만 |
|---|
| 2025.12.03 | ₩47,008 | ₩47,591 | ₩46,861 | ₩47,584 | +1.23% | 64.1만 |
|---|
| 2025.12.02 | ₩47,544 | ₩47,665 | ₩47,021 | ₩47,102 | -0.93% | 54.8만 |
|---|
| 2025.12.01 | ₩47,035 | ₩47,587 | ₩47,035 | ₩47,236 | +0.43% | 68만 |
|---|
| 2025.11.28 | ₩47,048 | ₩47,245 | ₩47,008 | ₩47,129 | +0.17% | 27.8만 |
|---|
| 2025.11.26 | ₩46,512 | ₩46,901 | ₩46,425 | ₩46,726 | +0.46% | 55.8만 |
|---|
| 2025.11.25 | ₩45,721 | ₩46,358 | ₩45,271 | ₩46,298 | +1.26% | 60.2만 |
|---|
| 2025.11.24 | ₩45,078 | ₩45,731 | ₩44,931 | ₩45,654 | +1.28% | 53.5만 |
|---|
| 2025.11.21 | ₩44,408 | ₩45,179 | ₩43,859 | ₩44,877 | +1.06% | 107.1만 |
|---|
| 2025.11.20 | ₩46,204 | ₩46,338 | ₩44,274 | ₩44,328 | -4.06% | 100.2만 |
|---|
| 2025.11.19 | ₩45,306 | ₩45,735 | ₩45,011 | ₩45,346 | +0.09% | 82.8만 |
|---|
| 2025.11.18 | ₩45,038 | ₩45,494 | ₩44,757 | ₩45,159 | +0.27% | 187.5만 |
|---|
| 2025.11.17 | ₩46,566 | ₩46,767 | ₩45,697 | ₩45,989 | -1.24% | 138.8만 |
|---|
| 2025.11.14 | ₩46,539 | ₩47,552 | ₩46,458 | ₩47,102 | +1.21% | 212.6만 |
|---|
| 2025.11.13 | ₩48,069 | ₩48,201 | ₩47,062 | ₩47,303 | -1.59% | 101.3만 |
|---|
| 2025.11.12 | ₩48,864 | ₩48,884 | ₩48,321 | ₩48,495 | -0.75% | 58.5만 |
|---|
| 2025.11.11 | ₩48,817 | ₩48,817 | ₩48,375 | ₩48,629 | -0.38% | 40.6만 |
|---|
| 2025.11.10 | ₩49,058 | ₩49,105 | ₩48,442 | ₩49,005 | -0.11% | 81.9만 |
|---|
| 2025.11.07 | ₩47,524 | ₩48,241 | ₩47,075 | ₩48,241 | +1.51% | 131만 |
|---|
| 2025.11.06 | ₩49,386 | ₩49,420 | ₩47,946 | ₩48,214 | -2.37% | 108.9만 |
|---|
| 2025.11.05 | ₩49,460 | ₩49,849 | ₩49,152 | ₩49,581 | +0.24% | 79.4만 |
|---|
| 2025.11.04 | ₩50,385 | ₩50,680 | ₩49,956 | ₩50,010 | -0.74% | 188.1만 |
|---|
| 2025.11.03 | ₩51,162 | ₩51,388 | ₩50,566 | ₩51,256 | +0.18% | 106.1만 |
|---|
| 2025.10.31 | ₩50,626 | ₩50,787 | ₩50,237 | ₩50,693 | +0.13% | 59.6만 |
|---|
| 2025.10.30 | ₩50,391 | ₩50,666 | ₩50,090 | ₩50,123 | -0.53% | 78.1만 |
|---|
| 2025.10.29 | ₩51,336 | ₩51,376 | ₩50,599 | ₩51,135 | -0.39% | 97.3만 |
|---|
| 2025.10.28 | ₩51,055 | ₩51,256 | ₩50,836 | ₩51,001 | -0.10% | 71.6만 |
|---|
| 2025.10.27 | ₩51,256 | ₩51,256 | ₩50,974 | ₩51,162 | -0.18% | 76.4만 |
|---|
| 2025.10.24 | ₩50,606 | ₩50,814 | ₩50,492 | ₩50,559 | -0.09% | 138.2만 |
|---|
| 2025.10.23 | ₩49,407 | ₩50,165 | ₩49,380 | ₩50,063 | +1.33% | 48.9만 |
|---|
| 2025.10.22 | ₩50,010 | ₩50,103 | ₩48,763 | ₩49,353 | -1.31% | 108만 |
|---|
| 2025.10.21 | ₩49,340 | ₩49,715 | ₩48,884 | ₩49,420 | +0.16% | 51.5만 |
|---|
| 2025.10.20 | ₩49,259 | ₩49,755 | ₩49,214 | ₩49,661 | +0.82% | 58.7만 |
|---|
| 2025.10.17 | ₩48,341 | ₩48,629 | ₩47,892 | ₩48,308 | -0.07% | 49.1만 |
|---|
| 2025.10.16 | ₩49,675 | ₩49,688 | ₩48,629 | ₩48,897 | -1.56% | 47.1만 |
|---|
| 2025.10.15 | ₩49,849 | ₩49,983 | ₩48,777 | ₩49,393 | -0.91% | 77.9만 |
|---|
| 2025.10.14 | ₩48,469 | ₩49,239 | ₩47,772 | ₩48,871 | +0.83% | 74.7만 |
|---|
| 2025.10.13 | ₩48,824 | ₩49,393 | ₩48,616 | ₩49,246 | +0.86% | 103.8만 |
|---|
| 2025.10.10 | ₩50,050 | ₩50,168 | ₩47,732 | ₩47,772 | -4.55% | 106.6만 |
|---|