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 | ₩47,382 | ₩47,664 | ₩47,329 | ₩47,584 | +0.42% | 49.1만 |
| 2026.10.08 | ₩47,154 | ₩47,248 | ₩46,551 | ₩46,712 | -0.94% | 62.8만 |
| 2026.10.07 | ₩47,879 | ₩47,919 | ₩47,584 | ₩47,838 | -0.08% | 50.8만 |
| 2026.10.06 | ₩48,703 | ₩48,750 | ₩48,455 | ₩48,509 | -0.40% | 51.1만 |
| 2026.10.05 | ₩48,274 | ₩48,663 | ₩48,066 | ₩48,549 | +0.57% | 57.9만 |
| 2026.10.02 | ₩48,147 | ₩48,536 | ₩48,026 | ₩48,321 | +0.36% | 57.1만 |
| 2026.10.01 | ₩47,631 | ₩47,651 | ₩47,128 | ₩47,517 | -0.24% | 55.9만 |
| 2026.09.30 | ₩47,503 | ₩47,731 | ₩47,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,248 |
| -0.54% |
| 39.6만 |
| 2026.09.29 | ₩47,356 | ₩47,356 | ₩46,920 | ₩47,262 | -0.20% | 65.4만 |
|---|
| 2026.09.28 | ₩47,208 | ₩47,490 | ₩46,906 | ₩47,114 | -0.20% | 38.9만 |
|---|
| 2026.09.25 | ₩47,476 | ₩47,610 | ₩47,114 | ₩47,476 | 0.00% | 37.1만 |
|---|
| 2026.09.24 | ₩47,154 | ₩47,409 | ₩46,859 | ₩47,235 | +0.17% | 41.2만 |
|---|
| 2026.09.23 | ₩47,785 | ₩47,838 | ₩47,134 | ₩47,329 | -0.95% | 81.5만 |
|---|
| 2026.09.22 | ₩48,134 | ₩48,335 | ₩47,946 | ₩48,294 | +0.33% | 67.3만 |
|---|
| 2026.09.21 | ₩47,610 | ₩48,167 | ₩47,450 | ₩48,040 | +0.90% | 77.7만 |
|---|
| 2026.09.18 | ₩47,081 | ₩47,168 | ₩46,851 | ₩47,087 | +0.01% | 42.8만 |
|---|
| 2026.09.17 | ₩47,208 | ₩47,275 | ₩47,000 | ₩47,094 | -0.24% | 42.9만 |
|---|
| 2026.09.16 | ₩46,806 | ₩47,148 | ₩46,175 | ₩46,564 | -0.52% | 51.3만 |
|---|
| 2026.09.15 | ₩46,511 | ₩46,625 | ₩46,216 | ₩46,444 | -0.14% | 55.6만 |
|---|
| 2026.09.14 | ₩46,403 | ₩46,839 | ₩46,310 | ₩46,618 | +0.46% | 66.5만 |
|---|
| 2026.09.11 | ₩47,235 | ₩47,597 | ₩47,235 | ₩47,315 | +0.17% | 105.1만 |
|---|
| 2026.09.10 | ₩46,752 | ₩46,960 | ₩46,430 | ₩46,618 | -0.29% | 79.9만 |
|---|
| 2026.09.09 | ₩47,704 | ₩47,785 | ₩47,154 | ₩47,181 | -1.10% | 55.8만 |
|---|
| 2026.09.08 | ₩48,093 | ₩48,147 | ₩47,731 | ₩47,758 | -0.70% | 79.7만 |
|---|
| 2026.09.04 | ₩48,053 | ₩48,227 | ₩47,892 | ₩48,214 | +0.33% | 77.5만 |
|---|
| 2026.09.03 | ₩47,637 | ₩48,107 | ₩47,490 | ₩48,026 | +0.82% | 60.2만 |
|---|
| 2026.09.02 | ₩46,886 | ₩47,208 | ₩46,712 | ₩47,195 | +0.66% | 56.4만 |
|---|
| 2026.09.01 | ₩47,382 | ₩47,490 | ₩47,007 | ₩47,141 | -0.51% | 83.8만 |
|---|
| 2026.08.31 | ₩48,214 | ₩48,375 | ₩47,939 | ₩48,134 | -0.17% | 54.5만 |
|---|
| 2026.08.28 | ₩48,643 | ₩48,697 | ₩47,852 | ₩47,946 | -1.43% | 49.7만 |
|---|
| 2026.08.27 | ₩48,362 | ₩48,683 | ₩48,294 | ₩48,469 | +0.22% | 67.7만 |
|---|
| 2026.08.26 | ₩47,986 | ₩48,100 | ₩47,678 | ₩47,785 | -0.42% | 40.7만 |
|---|
| 2026.08.25 | ₩47,872 | ₩48,147 | ₩47,792 | ₩48,080 | +0.43% | 63.2만 |
|---|
| 2026.08.24 | ₩47,919 | ₩47,919 | ₩47,262 | ₩47,275 | -1.34% | 68.3만 |
|---|
| 2026.08.21 | ₩48,362 | ₩48,496 | ₩48,139 | ₩48,335 | -0.06% | 68.5만 |
|---|
| 2026.08.20 | ₩48,281 | ₩48,395 | ₩47,830 | ₩48,026 | -0.53% | 72.4만 |
|---|
| 2026.08.19 | ₩49,005 | ₩49,005 | ₩48,482 | ₩48,791 | -0.44% | 79.6만 |
|---|
| 2026.08.18 | ₩49,520 | ₩49,676 | ₩49,012 | ₩49,019 | -1.01% | 71.3만 |
|---|
| 2026.08.17 | ₩50,829 | ₩50,997 | ₩50,682 | ₩50,722 | -0.21% | 45.5만 |
|---|
| 2026.08.14 | ₩50,722 | ₩50,843 | ₩50,486 | ₩50,615 | -0.21% | 42.9만 |
|---|
| 2026.08.13 | ₩50,554 | ₩50,829 | ₩50,467 | ₩50,722 | +0.33% | 73만 |
|---|
| 2026.08.12 | ₩51,111 | ₩51,164 | ₩50,628 | ₩50,709 | -0.79% | 41만 |
|---|
| 2026.08.11 | ₩50,373 | ₩50,581 | ₩50,132 | ₩50,266 | -0.21% | 39.7만 |
|---|
| 2026.08.10 | ₩50,440 | ₩50,494 | ₩50,071 | ₩50,185 | -0.51% | 46.8만 |
|---|
| 2026.08.07 | ₩50,132 | ₩50,494 | ₩49,904 | ₩50,440 | +0.62% | 68.7만 |
|---|
| 2026.08.06 | ₩49,823 | ₩49,944 | ₩49,354 | ₩49,542 | -0.57% | 79.8만 |
|---|
| 2026.08.05 | ₩50,635 | ₩50,648 | ₩49,998 | ₩50,025 | -1.21% | 69.9만 |
|---|
| 2026.08.04 | ₩49,059 | ₩49,837 | ₩48,844 | ₩49,743 | +1.39% | 101.2만 |
|---|
| 2026.08.03 | ₩47,148 | ₩48,227 | ₩47,034 | ₩48,187 | +2.20% | 82.8만 |
|---|
| 2026.07.31 | ₩47,450 | ₩47,651 | ₩46,698 | ₩47,235 | -0.45% | 90.6만 |
|---|
| 2026.07.30 | ₩45,880 | ₩46,806 | ₩45,766 | ₩46,806 | +2.02% | 87.6만 |
|---|
| 2026.07.29 | ₩45,840 | ₩46,263 | ₩45,076 | ₩45,170 | -1.46% | 106.2만 |
|---|
| 2026.07.28 | ₩45,183 | ₩45,699 | ₩44,907 | ₩45,572 | +0.86% | 107.6만 |
|---|
| 2026.07.27 | ₩46,243 | ₩46,444 | ₩45,693 | ₩46,055 | -0.41% | 54.8만 |
|---|
| 2026.07.24 | ₩45,840 | ₩45,907 | ₩45,297 | ₩45,371 | -1.02% | 120.2만 |
|---|
| 2026.07.23 | ₩46,336 | ₩46,517 | ₩45,733 | ₩46,015 | -0.69% | 71.9만 |
|---|
| 2026.07.22 | ₩46,806 | ₩47,101 | ₩46,766 | ₩46,792 | -0.03% | 59.2만 |
|---|
| 2026.07.21 | ₩46,564 | ₩46,933 | ₩46,444 | ₩46,792 | +0.49% | 70.4만 |
|---|
| 2026.07.20 | ₩46,350 | ₩46,497 | ₩45,880 | ₩45,934 | -0.90% | 65.8만 |
|---|
| 2026.07.17 | ₩45,874 | ₩46,397 | ₩45,512 | ₩46,135 | +0.57% | 118.9만 |
|---|
| 2026.07.16 | ₩47,865 | ₩47,999 | ₩47,456 | ₩47,651 | -0.45% | 67.9만 |
|---|
| 2026.07.15 | ₩48,643 | ₩48,730 | ₩47,872 | ₩48,321 | -0.66% | 57.8만 |
|---|
| 2026.07.14 | ₩48,281 | ₩48,576 | ₩48,014 | ₩48,120 | -0.33% | 47.7만 |
|---|
| 2026.07.13 | ₩48,603 | ₩48,710 | ₩47,986 | ₩48,107 | -1.02% | 97.6만 |
|---|
| 2026.07.10 | ₩49,461 | ₩49,622 | ₩49,019 | ₩49,501 | +0.08% | 67.1만 |
|---|
| 2026.07.09 | ₩48,938 | ₩49,220 | ₩48,610 | ₩49,126 | +0.38% | 54.3만 |
|---|
| 2026.07.08 | ₩48,053 | ₩48,315 | ₩47,684 | ₩48,268 | +0.45% | 117.1만 |
|---|
| 2026.07.07 | ₩50,011 | ₩50,011 | ₩48,965 | ₩49,072 | -1.88% | 133.4만 |
|---|
| 2026.07.06 | ₩50,682 | ₩51,540 | ₩50,628 | ₩51,299 | +1.22% | 87.4만 |
|---|
| 2026.07.02 | ₩50,923 | ₩51,138 | ₩49,756 | ₩50,145 | -1.53% | 84.5만 |
|---|
| 2026.07.01 | ₩50,829 | ₩51,540 | ₩50,789 | ₩51,044 | +0.42% | 67.1만 |
|---|
| 2026.06.30 | ₩50,293 | ₩51,004 | ₩50,206 | ₩50,883 | +1.17% | 96.6만 |
|---|
| 2026.06.29 | ₩48,791 | ₩49,475 | ₩48,563 | ₩49,434 | +1.32% | 135.2만 |
|---|
| 2026.06.26 | ₩48,147 | ₩48,764 | ₩48,013 | ₩48,294 | +0.31% | 59.9만 |
|---|
| 2026.06.25 | ₩49,461 | ₩49,542 | ₩48,683 | ₩49,099 | -0.73% | 97만 |
|---|
| 2026.06.24 | ₩49,072 | ₩49,448 | ₩48,804 | ₩49,059 | -0.03% | 70.2만 |
|---|
| 2026.06.23 | ₩49,113 | ₩49,595 | ₩48,952 | ₩49,139 | +0.05% | 118.5만 |
|---|
| 2026.06.22 | ₩51,527 | ₩51,808 | ₩51,300 | ₩51,406 | -0.23% | 106.1만 |
|---|
| 2026.06.18 | ₩51,312 | ₩51,567 | ₩51,057 | ₩51,460 | +0.29% | 167.8만 |
|---|
| 2026.06.17 | ₩51,191 | ₩51,406 | ₩50,387 | ₩50,413 | -1.52% | 103.5만 |
|---|
| 2026.06.16 | ₩51,218 | ₩51,379 | ₩50,776 | ₩50,802 | -0.81% | 49.6만 |
|---|
| 2026.06.15 | ₩51,265 | ₩51,486 | ₩51,164 | ₩51,299 | +0.07% | 61.2만 |
|---|
| 2026.06.12 | ₩49,931 | ₩50,038 | ₩49,421 | ₩49,783 | -0.30% | 76.5만 |
|---|
| 2026.06.11 | ₩48,938 | ₩50,045 | ₩48,563 | ₩49,971 | +2.11% | 121.7만 |
|---|
| 2026.06.10 | ₩49,367 | ₩49,797 | ₩48,563 | ₩48,603 | -1.55% | 140.1만 |
|---|
| 2026.06.09 | ₩51,285 | ₩51,580 | ₩49,304 | ₩50,454 | -1.62% | 166만 |
|---|
| 2026.06.08 | ₩51,600 | ₩51,808 | ₩51,292 | ₩51,392 | -0.40% | 93.7만 |
|---|
| 2026.06.05 | ₩52,948 | ₩52,948 | ₩50,769 | ₩50,936 | -3.80% | 145.4만 |
|---|
| 2026.06.04 | ₩53,632 | ₩53,887 | ₩53,377 | ₩53,753 | +0.23% | 98.9만 |
|---|
| 2026.06.03 | ₩54,558 | ₩54,571 | ₩53,860 | ₩54,008 | -1.01% | 69.1만 |
|---|
| 2026.06.02 | ₩54,437 | ₩54,752 | ₩54,222 | ₩54,504 | +0.12% | 78.7만 |
|---|
| 2026.06.01 | ₩54,075 | ₩54,631 | ₩53,874 | ₩54,450 | +0.69% | 127.8만 |
|---|
| 2026.05.29 | ₩53,994 | ₩54,142 | ₩53,592 | ₩53,847 | -0.27% | 86.6만 |
|---|
| 2026.05.28 | ₩53,525 | ₩54,236 | ₩53,270 | ₩54,021 | +0.93% | 86.2만 |
|---|
| 2026.05.27 | ₩54,236 | ₩54,236 | ₩53,518 | ₩53,739 | -0.91% | 152.9만 |
|---|
| 2026.05.26 | ₩54,866 | ₩55,040 | ₩54,665 | ₩54,853 | -0.02% | 110.7만 |
|---|
| 2026.05.22 | ₩53,927 | ₩54,423 | ₩53,847 | ₩54,035 | +0.20% | 97.7만 |
|---|
| 2026.05.21 | ₩52,519 | ₩53,364 | ₩52,492 | ₩53,176 | +1.25% | 88.7만 |
|---|
| 2026.05.20 | ₩51,875 | ₩52,660 | ₩51,540 | ₩52,640 | +1.47% | 94.3만 |
|---|
| 2026.05.19 | ₩52,211 | ₩52,447 | ₩51,661 | ₩52,157 | -0.10% | 154.3만 |
|---|
| 2026.05.18 | ₩53,860 | ₩53,874 | ₩52,948 | ₩53,418 | -0.82% | 105.4만 |
|---|
| 2026.05.15 | ₩54,249 | ₩54,377 | ₩53,827 | ₩53,954 | -0.54% | 77.6만 |
|---|
| 2026.05.14 | ₩55,121 | ₩55,362 | ₩54,879 | ₩55,148 | +0.05% | 116.4만 |
|---|
| 2026.05.13 | ₩55,349 | ₩55,939 | ₩55,074 | ₩55,832 | +0.87% | 146.4만 |
|---|
| 2026.05.12 | ₩54,806 | ₩54,906 | ₩53,981 | ₩54,611 | -0.35% | 89.6만 |
|---|
| 2026.05.11 | ₩55,376 | ₩55,677 | ₩55,255 | ₩55,402 | +0.05% | 106만 |
|---|
| 2026.05.08 | ₩55,315 | ₩55,644 | ₩55,087 | ₩55,590 | +0.50% | 148만 |
|---|
| 2026.05.07 | ₩53,981 | ₩54,216 | ₩53,377 | ₩53,418 | -1.04% | 116만 |
|---|
| 2026.05.06 | ₩52,653 | ₩53,511 | ₩52,620 | ₩53,485 | +1.58% | 84만 |
|---|
| 2026.05.05 | ₩51,795 | ₩52,076 | ₩51,714 | ₩51,969 | +0.34% | 64만 |
|---|
| 2026.05.04 | ₩51,654 | ₩52,056 | ₩51,151 | ₩51,473 | -0.35% | 188.6만 |
|---|
| 2026.05.01 | ₩51,647 | ₩51,916 | ₩51,540 | ₩51,768 | +0.23% | 84.2만 |
|---|
| 2026.04.30 | ₩50,735 | ₩51,607 | ₩50,682 | ₩51,567 | +1.64% | 100.8만 |
|---|
| 2026.04.29 | ₩50,440 | ₩50,481 | ₩49,783 | ₩50,065 | -0.74% | 224.1만 |
|---|
| 2026.04.28 | ₩50,702 | ₩50,823 | ₩50,199 | ₩50,507 | -0.38% | 86만 |
|---|
| 2026.04.27 | ₩51,567 | ₩51,822 | ₩51,285 | ₩51,620 | +0.10% | 113.8만 |
|---|
| 2026.04.24 | ₩49,488 | ₩50,118 | ₩49,320 | ₩50,105 | +1.25% | 78만 |
|---|
| 2026.04.23 | ₩49,763 | ₩49,797 | ₩48,590 | ₩49,166 | -1.20% | 86만 |
|---|
| 2026.04.22 | ₩49,931 | ₩50,172 | ₩49,823 | ₩50,118 | +0.38% | 65.8만 |
|---|
| 2026.04.21 | ₩50,199 | ₩50,320 | ₩49,206 | ₩49,273 | -1.84% | 57.7만 |
|---|
| 2026.04.20 | ₩50,172 | ₩50,333 | ₩49,917 | ₩50,293 | +0.24% | 56.3만 |
|---|
| 2026.04.17 | ₩50,092 | ₩50,615 | ₩49,998 | ₩50,172 | +0.16% | 87.3만 |
|---|
| 2026.04.16 | ₩49,501 | ₩49,595 | ₩48,978 | ₩49,233 | -0.54% | 57.7만 |
|---|
| 2026.04.15 | ₩48,885 | ₩49,267 | ₩48,750 | ₩49,260 | +0.77% | 55.1만 |
|---|
| 2026.04.14 | ₩48,469 | ₩49,099 | ₩48,469 | ₩49,072 | +1.25% | 72.3만 |
|---|
| 2026.04.13 | ₩47,195 | ₩48,254 | ₩47,153 | ₩48,241 | +2.22% | 46.6만 |
|---|
| 2026.04.10 | ₩47,617 | ₩47,731 | ₩47,329 | ₩47,517 | -0.21% | 57.4만 |
|---|
| 2026.04.09 | ₩46,685 | ₩47,027 | ₩46,296 | ₩46,833 | +0.32% | 69.7만 |
|---|
| 2026.04.08 | ₩47,517 | ₩47,718 | ₩46,833 | ₩47,101 | -0.87% | 114.6만 |
|---|
| 2026.04.07 | ₩44,512 | ₩44,828 | ₩43,909 | ₩44,781 | +0.60% | 58만 |
|---|
| 2026.04.06 | ₩44,928 | ₩45,237 | ₩44,754 | ₩45,049 | +0.27% | 48.6만 |
|---|
| 2026.04.02 | ₩44,137 | ₩45,089 | ₩43,802 | ₩44,794 | +1.49% | 70.2만 |
|---|
| 2026.04.01 | ₩45,491 | ₩45,914 | ₩45,357 | ₩45,465 | -0.06% | 66.1만 |
|---|
| 2026.03.31 | ₩43,265 | ₩44,613 | ₩43,265 | ₩44,553 | +2.98% | 105.7만 |
|---|
| 2026.03.30 | ₩43,694 | ₩43,855 | ₩42,749 | ₩42,903 | -1.81% | 96.7만 |
|---|
| 2026.03.27 | ₩44,217 | ₩44,217 | ₩43,399 | ₩43,533 | -1.55% | 138.5만 |
|---|
| 2026.03.26 | ₩45,196 | ₩45,518 | ₩44,586 | ₩44,647 | -1.22% | 94.8만 |
|---|
| 2026.03.25 | ₩46,135 | ₩46,357 | ₩45,773 | ₩46,108 | -0.06% | 88.8만 |
|---|
| 2026.03.24 | ₩45,284 | ₩45,706 | ₩45,129 | ₩45,357 | +0.16% | 67.7만 |
|---|
| 2026.03.23 | ₩45,860 | ₩46,397 | ₩45,532 | ₩45,921 | +0.13% | 133.3만 |
|---|
| 2026.03.20 | ₩46,216 | ₩46,283 | ₩44,774 | ₩45,062 | -2.50% | 115.4만 |
|---|
| 2026.03.19 | ₩46,028 | ₩47,034 | ₩45,813 | ₩46,779 | +1.63% | 97만 |
|---|
| 2026.03.18 | ₩47,416 | ₩47,530 | ₩46,725 | ₩46,739 | -1.43% | 87.4만 |
|---|
| 2026.03.17 | ₩47,597 | ₩47,758 | ₩47,248 | ₩47,450 | -0.31% | 45만 |
|---|
| 2026.03.16 | ₩47,396 | ₩47,731 | ₩47,235 | ₩47,463 | +0.14% | 68.7만 |
|---|
| 2026.03.13 | ₩47,704 | ₩48,053 | ₩46,571 | ₩46,712 | -2.08% | 104.7만 |
|---|
| 2026.03.12 | ₩48,328 | ₩48,469 | ₩47,584 | ₩47,731 | -1.23% | 60.6만 |
|---|
| 2026.03.11 | ₩48,522 | ₩48,911 | ₩48,241 | ₩48,683 | +0.33% | 55.1만 |
|---|
| 2026.03.10 | ₩49,032 | ₩49,622 | ₩48,482 | ₩48,657 | -0.77% | 63.4만 |
|---|
| 2026.03.09 | ₩47,195 | ₩48,536 | ₩46,648 | ₩48,402 | +2.56% | 102.6만 |
|---|
| 2026.03.06 | ₩48,201 | ₩48,737 | ₩48,080 | ₩48,402 | +0.42% | 84.7만 |
|---|
| 2026.03.05 | ₩49,475 | ₩49,770 | ₩48,375 | ₩49,059 | -0.84% | 90.5만 |
|---|
| 2026.03.04 | ₩49,555 | ₩50,045 | ₩49,139 | ₩49,797 | +0.49% | 137.7만 |
|---|
| 2026.03.03 | ₩48,791 | ₩49,864 | ₩48,026 | ₩49,488 | +1.43% | 333.6만 |
|---|
| 2026.03.02 | ₩50,762 | ₩51,527 | ₩50,413 | ₩51,218 | +0.90% | 139.4만 |
|---|
| 2026.02.27 | ₩52,465 | ₩52,586 | ₩52,197 | ₩52,331 | -0.26% | 128.8만 |
|---|
| 2026.02.26 | ₩53,230 | ₩53,230 | ₩52,385 | ₩52,975 | -0.48% | 108.9만 |
|---|
| 2026.02.25 | ₩53,082 | ₩53,348 | ₩52,952 | ₩53,190 | +0.20% | 77.5만 |
|---|
| 2026.02.24 | ₩51,728 | ₩52,439 | ₩51,473 | ₩52,318 | +1.14% | 77만 |
|---|
| 2026.02.23 | ₩51,875 | ₩52,103 | ₩51,340 | ₩51,741 | -0.26% | 97.1만 |
|---|
| 2026.02.20 | ₩51,614 | ₩52,600 | ₩51,527 | ₩52,331 | +1.39% | 109.8만 |
|---|
| 2026.02.19 | ₩51,473 | ₩51,822 | ₩51,299 | ₩51,822 | +0.68% | 86.6만 |
|---|
| 2026.02.18 | ₩51,567 | ₩51,902 | ₩51,265 | ₩51,446 | -0.23% | 69.7만 |
|---|
| 2026.02.17 | ₩51,325 | ₩51,969 | ₩50,883 | ₩51,795 | +0.91% | 77.5만 |
|---|
| 2026.02.13 | ₩51,097 | ₩51,775 | ₩50,737 | ₩51,419 | +0.63% | 89.5만 |
|---|
| 2026.02.12 | ₩51,594 | ₩52,009 | ₩50,682 | ₩50,910 | -1.33% | 81.4만 |
|---|
| 2026.02.11 | ₩51,768 | ₩51,848 | ₩50,709 | ₩51,124 | -1.24% | 82.1만 |
|---|
| 2026.02.10 | ₩51,500 | ₩51,808 | ₩51,299 | ₩51,446 | -0.10% | 76.2만 |
|---|
| 2026.02.09 | ₩50,199 | ₩51,339 | ₩50,092 | ₩51,151 | +1.90% | 81.7만 |
|---|
| 2026.02.06 | ₩48,777 | ₩50,387 | ₩48,710 | ₩50,266 | +3.05% | 117.9만 |
|---|
| 2026.02.05 | ₩48,308 | ₩48,831 | ₩47,920 | ₩47,973 | -0.69% | 89.4만 |
|---|
| 2026.02.04 | ₩49,817 | ₩49,984 | ₩48,522 | ₩49,099 | -1.44% | 105만 |
|---|
| 2026.02.03 | ₩49,890 | ₩49,957 | ₩48,744 | ₩49,461 | -0.86% | 115만 |
|---|
| 2026.02.02 | ₩49,508 | ₩49,742 | ₩49,200 | ₩49,448 | -0.12% | 101.9만 |
|---|
| 2026.01.30 | ₩50,481 | ₩50,856 | ₩49,890 | ₩50,051 | -0.85% | 106.2만 |
|---|
| 2026.01.29 | ₩51,406 | ₩51,446 | ₩49,986 | ₩50,910 | -0.97% | 106만 |
|---|
| 2026.01.28 | ₩51,392 | ₩51,419 | ₩50,749 | ₩50,950 | -0.86% | 74.6만 |
|---|
| 2026.01.27 | ₩51,339 | ₩51,405 | ₩51,004 | ₩51,312 | -0.05% | 67.4만 |
|---|
| 2026.01.26 | ₩51,030 | ₩51,339 | ₩50,896 | ₩50,910 | -0.24% | 89.6만 |
|---|
| 2026.01.23 | ₩50,829 | ₩50,871 | ₩50,501 | ₩50,655 | -0.34% | 64.5만 |
|---|
| 2026.01.22 | ₩50,829 | ₩50,963 | ₩50,474 | ₩50,802 | -0.05% | 51.2만 |
|---|
| 2026.01.21 | ₩50,400 | ₩50,816 | ₩49,837 | ₩50,574 | +0.35% | 121.6만 |
|---|
| 2026.01.20 | ₩50,413 | ₩50,789 | ₩49,743 | ₩49,850 | -1.12% | 131.5만 |
|---|
| 2026.01.16 | ₩51,506 | ₩51,674 | ₩51,217 | ₩51,433 | -0.14% | 73.7만 |
|---|
| 2026.01.15 | ₩51,634 | ₩51,781 | ₩51,352 | ₩51,419 | -0.42% | 122.3만 |
|---|
| 2026.01.14 | ₩50,896 | ₩50,990 | ₩50,548 | ₩50,963 | +0.13% | 92.3만 |
|---|
| 2026.01.13 | ₩51,553 | ₩51,553 | ₩50,601 | ₩50,762 | -1.53% | 95.3만 |
|---|
| 2026.01.12 | ₩51,460 | ₩51,667 | ₩51,218 | ₩51,553 | +0.18% | 90.2만 |
|---|
| 2026.01.09 | ₩51,218 | ₩51,527 | ₩51,004 | ₩51,272 | +0.10% | 143.4만 |
|---|
| 2026.01.08 | ₩50,910 | ₩50,950 | ₩50,494 | ₩50,601 | -0.61% | 88.8만 |
|---|
| 2026.01.07 | ₩51,124 | ₩51,366 | ₩50,923 | ₩51,178 | +0.10% | 117.9만 |
|---|
| 2026.01.06 | ₩50,226 | ₩50,918 | ₩50,185 | ₩50,869 | +1.28% | 77.4만 |
|---|
| 2026.01.05 | ₩49,689 | ₩50,515 | ₩49,609 | ₩50,440 | +1.51% | 121.7만 |
|---|
| 2026.01.02 | ₩49,153 | ₩49,314 | ₩48,750 | ₩49,233 | +0.16% | 69.6만 |
|---|
| 2025.12.31 | ₩48,992 | ₩49,005 | ₩48,576 | ₩48,590 | -0.82% | 35.2만 |
|---|
| 2025.12.30 | ₩49,528 | ₩49,555 | ₩49,032 | ₩49,059 | -0.95% | 33.5만 |
|---|
| 2025.12.29 | ₩49,099 | ₩49,555 | ₩49,059 | ₩49,287 | +0.38% | 84.5만 |
|---|
| 2025.12.26 | ₩49,139 | ₩49,153 | ₩48,844 | ₩49,072 | -0.14% | 33.4만 |
|---|
| 2025.12.24 | ₩49,220 | ₩49,287 | ₩49,005 | ₩49,193 | -0.05% | 20.2만 |
|---|
| 2025.12.23 | ₩49,045 | ₩49,260 | ₩48,724 | ₩49,206 | +0.33% | 70.9만 |
|---|
| 2025.12.22 | ₩48,817 | ₩49,113 | ₩48,726 | ₩49,032 | +0.44% | 63.3만 |
|---|
| 2025.12.19 | ₩47,865 | ₩48,268 | ₩47,704 | ₩48,227 | +0.76% | 45.6만 |
|---|
| 2025.12.18 | ₩47,557 | ₩47,805 | ₩47,315 | ₩47,423 | -0.28% | 86.7만 |
|---|
| 2025.12.17 | ₩47,879 | ₩48,066 | ₩46,940 | ₩46,940 | -1.96% | 51만 |
|---|
| 2025.12.16 | ₩47,885 | ₩48,187 | ₩47,706 | ₩47,999 | +0.24% | 65만 |
|---|
| 2025.12.15 | ₩49,153 | ₩49,153 | ₩48,402 | ₩48,469 | -1.39% | 59.2만 |
|---|
| 2025.12.12 | ₩49,756 | ₩49,783 | ₩48,563 | ₩48,791 | -1.94% | 78.3만 |
|---|
| 2025.12.11 | ₩49,421 | ₩49,575 | ₩48,925 | ₩49,528 | +0.22% | 46만 |
|---|
| 2025.12.10 | ₩49,461 | ₩49,803 | ₩49,072 | ₩49,662 | +0.41% | 65.9만 |
|---|
| 2025.12.09 | ₩49,542 | ₩49,750 | ₩49,320 | ₩49,461 | -0.16% | 51.3만 |
|---|
| 2025.12.08 | ₩49,495 | ₩49,649 | ₩49,159 | ₩49,475 | -0.04% | 69.2만 |
|---|
| 2025.12.05 | ₩49,354 | ₩49,501 | ₩49,019 | ₩49,314 | -0.08% | 64.2만 |
|---|
| 2025.12.04 | ₩48,871 | ₩49,535 | ₩48,804 | ₩49,461 | +1.21% | 153.8만 |
|---|
| 2025.12.03 | ₩47,047 | ₩47,631 | ₩46,900 | ₩47,624 | +1.23% | 64.1만 |
|---|
| 2025.12.02 | ₩47,584 | ₩47,704 | ₩47,061 | ₩47,141 | -0.93% | 54.8만 |
|---|
| 2025.12.01 | ₩47,074 | ₩47,627 | ₩47,074 | ₩47,275 | +0.43% | 68만 |
|---|
| 2025.11.28 | ₩47,087 | ₩47,285 | ₩47,047 | ₩47,168 | +0.17% | 27.8만 |
|---|
| 2025.11.26 | ₩46,551 | ₩46,940 | ₩46,464 | ₩46,766 | +0.46% | 55.8만 |
|---|
| 2025.11.25 | ₩45,760 | ₩46,397 | ₩45,309 | ₩46,336 | +1.26% | 60.2만 |
|---|
| 2025.11.24 | ₩45,116 | ₩45,769 | ₩44,968 | ₩45,693 | +1.28% | 53.5만 |
|---|
| 2025.11.21 | ₩44,445 | ₩45,217 | ₩43,896 | ₩44,915 | +1.06% | 107.1만 |
|---|
| 2025.11.20 | ₩46,243 | ₩46,377 | ₩44,311 | ₩44,365 | -4.06% | 100.2만 |
|---|
| 2025.11.19 | ₩45,344 | ₩45,773 | ₩45,049 | ₩45,384 | +0.09% | 82.8만 |
|---|
| 2025.11.18 | ₩45,076 | ₩45,532 | ₩44,794 | ₩45,196 | +0.27% | 187.5만 |
|---|
| 2025.11.17 | ₩46,605 | ₩46,806 | ₩45,736 | ₩46,028 | -1.24% | 138.8만 |
|---|
| 2025.11.14 | ₩46,578 | ₩47,592 | ₩46,497 | ₩47,141 | +1.21% | 212.6만 |
|---|
| 2025.11.13 | ₩48,109 | ₩48,241 | ₩47,101 | ₩47,342 | -1.59% | 101.3만 |
|---|
| 2025.11.12 | ₩48,905 | ₩48,925 | ₩48,362 | ₩48,536 | -0.75% | 58.5만 |
|---|
| 2025.11.11 | ₩48,858 | ₩48,858 | ₩48,415 | ₩48,670 | -0.38% | 40.6만 |
|---|
| 2025.11.10 | ₩49,099 | ₩49,146 | ₩48,482 | ₩49,045 | -0.11% | 81.9만 |
|---|
| 2025.11.07 | ₩47,564 | ₩48,281 | ₩47,114 | ₩48,281 | +1.51% | 131만 |
|---|
| 2025.11.06 | ₩49,428 | ₩49,461 | ₩47,986 | ₩48,254 | -2.37% | 108.9만 |
|---|
| 2025.11.05 | ₩49,501 | ₩49,890 | ₩49,193 | ₩49,622 | +0.24% | 79.4만 |
|---|
| 2025.11.04 | ₩50,427 | ₩50,722 | ₩49,998 | ₩50,051 | -0.74% | 188.1만 |
|---|
| 2025.11.03 | ₩51,205 | ₩51,431 | ₩50,608 | ₩51,299 | +0.18% | 106.1만 |
|---|
| 2025.10.31 | ₩50,668 | ₩50,829 | ₩50,279 | ₩50,735 | +0.13% | 59.6만 |
|---|
| 2025.10.30 | ₩50,434 | ₩50,709 | ₩50,132 | ₩50,165 | -0.53% | 78.1만 |
|---|
| 2025.10.29 | ₩51,379 | ₩51,419 | ₩50,641 | ₩51,178 | -0.39% | 97.3만 |
|---|
| 2025.10.28 | ₩51,097 | ₩51,299 | ₩50,879 | ₩51,044 | -0.10% | 71.6만 |
|---|
| 2025.10.27 | ₩51,299 | ₩51,299 | ₩51,017 | ₩51,205 | -0.18% | 76.4만 |
|---|
| 2025.10.24 | ₩50,648 | ₩50,856 | ₩50,534 | ₩50,601 | -0.09% | 138.2만 |
|---|
| 2025.10.23 | ₩49,448 | ₩50,207 | ₩49,421 | ₩50,105 | +1.33% | 48.9만 |
|---|
| 2025.10.22 | ₩50,051 | ₩50,145 | ₩48,804 | ₩49,394 | -1.31% | 108만 |
|---|
| 2025.10.21 | ₩49,381 | ₩49,756 | ₩48,925 | ₩49,461 | +0.16% | 51.5만 |
|---|
| 2025.10.20 | ₩49,300 | ₩49,797 | ₩49,255 | ₩49,703 | +0.82% | 58.7만 |
|---|
| 2025.10.17 | ₩48,382 | ₩48,670 | ₩47,932 | ₩48,348 | -0.07% | 49.1만 |
|---|
| 2025.10.16 | ₩49,716 | ₩49,729 | ₩48,670 | ₩48,938 | -1.56% | 47.1만 |
|---|
| 2025.10.15 | ₩49,890 | ₩50,025 | ₩48,817 | ₩49,434 | -0.91% | 77.9만 |
|---|
| 2025.10.14 | ₩48,509 | ₩49,280 | ₩47,812 | ₩48,911 | +0.83% | 74.7만 |
|---|
| 2025.10.13 | ₩48,864 | ₩49,434 | ₩48,657 | ₩49,287 | +0.86% | 103.8만 |
|---|
| 2025.10.10 | ₩50,092 | ₩50,210 | ₩47,771 | ₩47,812 | -4.55% | 106.6만 |
|---|