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 | ₩47,267 | ₩47,548 | ₩47,214 | ₩47,468 | +0.42% | 49.1만 |
| 2026.10.08 | ₩47,040 | ₩47,134 | ₩46,438 | ₩46,598 | -0.94% | 62.8만 |
| 2026.10.07 | ₩47,762 | ₩47,802 | ₩47,468 | ₩47,722 | -0.08% | 50.8만 |
| 2026.10.06 | ₩48,585 | ₩48,632 | ₩48,338 | ₩48,391 | -0.40% | 51.1만 |
| 2026.10.05 | ₩48,157 | ₩48,545 | ₩47,950 | ₩48,431 | +0.57% | 57.9만 |
| 2026.10.02 | ₩48,030 | ₩48,418 | ₩47,909 | ₩48,204 | +0.36% | 57.1만 |
| 2026.10.01 | ₩47,515 | ₩47,535 | ₩47,013 | ₩47,401 | -0.24% | 55.9만 |
| 2026.09.30 | ₩47,388 | ₩47,615 | ₩47,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,134 |
| -0.54% |
| 39.6만 |
| 2026.09.29 | ₩47,241 | ₩47,241 | ₩46,806 | ₩47,147 | -0.20% | 65.4만 |
|---|
| 2026.09.28 | ₩47,093 | ₩47,374 | ₩46,792 | ₩47,000 | -0.20% | 38.9만 |
|---|
| 2026.09.25 | ₩47,361 | ₩47,495 | ₩47,000 | ₩47,361 | 0.00% | 37.1만 |
|---|
| 2026.09.24 | ₩47,040 | ₩47,294 | ₩46,746 | ₩47,120 | +0.17% | 41.2만 |
|---|
| 2026.09.23 | ₩47,669 | ₩47,722 | ₩47,020 | ₩47,214 | -0.95% | 81.5만 |
|---|
| 2026.09.22 | ₩48,017 | ₩48,217 | ₩47,829 | ₩48,177 | +0.33% | 67.3만 |
|---|
| 2026.09.21 | ₩47,495 | ₩48,050 | ₩47,334 | ₩47,923 | +0.90% | 77.7만 |
|---|
| 2026.09.18 | ₩46,966 | ₩47,053 | ₩46,737 | ₩46,973 | +0.01% | 42.8만 |
|---|
| 2026.09.17 | ₩47,093 | ₩47,160 | ₩46,886 | ₩46,980 | -0.24% | 42.9만 |
|---|
| 2026.09.16 | ₩46,692 | ₩47,033 | ₩46,063 | ₩46,451 | -0.52% | 51.3만 |
|---|
| 2026.09.15 | ₩46,398 | ₩46,511 | ₩46,103 | ₩46,331 | -0.14% | 55.6만 |
|---|
| 2026.09.14 | ₩46,291 | ₩46,725 | ₩46,197 | ₩46,505 | +0.46% | 66.5만 |
|---|
| 2026.09.11 | ₩47,120 | ₩47,481 | ₩47,120 | ₩47,200 | +0.17% | 105.1만 |
|---|
| 2026.09.10 | ₩46,638 | ₩46,846 | ₩46,317 | ₩46,505 | -0.29% | 79.9만 |
|---|
| 2026.09.09 | ₩47,588 | ₩47,669 | ₩47,040 | ₩47,067 | -1.10% | 55.8만 |
|---|
| 2026.09.08 | ₩47,976 | ₩48,030 | ₩47,615 | ₩47,642 | -0.70% | 79.7만 |
|---|
| 2026.09.04 | ₩47,936 | ₩48,110 | ₩47,776 | ₩48,097 | +0.33% | 77.5만 |
|---|
| 2026.09.03 | ₩47,521 | ₩47,990 | ₩47,374 | ₩47,909 | +0.82% | 60.2만 |
|---|
| 2026.09.02 | ₩46,772 | ₩47,093 | ₩46,598 | ₩47,080 | +0.66% | 56.4만 |
|---|
| 2026.09.01 | ₩47,267 | ₩47,374 | ₩46,893 | ₩47,026 | -0.51% | 83.8만 |
|---|
| 2026.08.31 | ₩48,097 | ₩48,257 | ₩47,823 | ₩48,017 | -0.17% | 54.5만 |
|---|
| 2026.08.28 | ₩48,525 | ₩48,578 | ₩47,736 | ₩47,829 | -1.43% | 49.7만 |
|---|
| 2026.08.27 | ₩48,244 | ₩48,565 | ₩48,177 | ₩48,351 | +0.22% | 67.7만 |
|---|
| 2026.08.26 | ₩47,869 | ₩47,983 | ₩47,562 | ₩47,669 | -0.42% | 40.7만 |
|---|
| 2026.08.25 | ₩47,756 | ₩48,030 | ₩47,675 | ₩47,963 | +0.43% | 63.2만 |
|---|
| 2026.08.24 | ₩47,802 | ₩47,802 | ₩47,147 | ₩47,160 | -1.34% | 68.3만 |
|---|
| 2026.08.21 | ₩48,244 | ₩48,378 | ₩48,022 | ₩48,217 | -0.06% | 68.5만 |
|---|
| 2026.08.20 | ₩48,164 | ₩48,277 | ₩47,714 | ₩47,909 | -0.53% | 72.4만 |
|---|
| 2026.08.19 | ₩48,886 | ₩48,886 | ₩48,364 | ₩48,672 | -0.44% | 79.6만 |
|---|
| 2026.08.18 | ₩49,400 | ₩49,555 | ₩48,893 | ₩48,900 | -1.01% | 71.3만 |
|---|
| 2026.08.17 | ₩50,706 | ₩50,873 | ₩50,558 | ₩50,599 | -0.21% | 45.5만 |
|---|
| 2026.08.14 | ₩50,599 | ₩50,719 | ₩50,363 | ₩50,492 | -0.21% | 42.9만 |
|---|
| 2026.08.13 | ₩50,431 | ₩50,706 | ₩50,344 | ₩50,599 | +0.33% | 73만 |
|---|
| 2026.08.12 | ₩50,987 | ₩51,040 | ₩50,505 | ₩50,585 | -0.79% | 41만 |
|---|
| 2026.08.11 | ₩50,251 | ₩50,458 | ₩50,010 | ₩50,144 | -0.21% | 39.7만 |
|---|
| 2026.08.10 | ₩50,318 | ₩50,371 | ₩49,950 | ₩50,063 | -0.51% | 46.8만 |
|---|
| 2026.08.07 | ₩50,010 | ₩50,371 | ₩49,783 | ₩50,318 | +0.62% | 68.7만 |
|---|
| 2026.08.06 | ₩49,702 | ₩49,823 | ₩49,234 | ₩49,421 | -0.57% | 79.8만 |
|---|
| 2026.08.05 | ₩50,512 | ₩50,525 | ₩49,876 | ₩49,903 | -1.21% | 69.9만 |
|---|
| 2026.08.04 | ₩48,940 | ₩49,716 | ₩48,726 | ₩49,622 | +1.39% | 101.2만 |
|---|
| 2026.08.03 | ₩47,033 | ₩48,110 | ₩46,919 | ₩48,070 | +2.20% | 82.8만 |
|---|
| 2026.07.31 | ₩47,334 | ₩47,535 | ₩46,585 | ₩47,120 | -0.45% | 90.6만 |
|---|
| 2026.07.30 | ₩45,769 | ₩46,692 | ₩45,655 | ₩46,692 | +2.02% | 87.6만 |
|---|
| 2026.07.29 | ₩45,729 | ₩46,150 | ₩44,966 | ₩45,060 | -1.46% | 106.2만 |
|---|
| 2026.07.28 | ₩45,073 | ₩45,588 | ₩44,798 | ₩45,461 | +0.86% | 107.6만 |
|---|
| 2026.07.27 | ₩46,130 | ₩46,331 | ₩45,582 | ₩45,943 | -0.41% | 54.8만 |
|---|
| 2026.07.24 | ₩45,729 | ₩45,796 | ₩45,187 | ₩45,260 | -1.02% | 120.2만 |
|---|
| 2026.07.23 | ₩46,224 | ₩46,404 | ₩45,622 | ₩45,903 | -0.69% | 71.9만 |
|---|
| 2026.07.22 | ₩46,692 | ₩46,986 | ₩46,652 | ₩46,679 | -0.03% | 59.2만 |
|---|
| 2026.07.21 | ₩46,451 | ₩46,819 | ₩46,331 | ₩46,679 | +0.49% | 70.4만 |
|---|
| 2026.07.20 | ₩46,237 | ₩46,384 | ₩45,769 | ₩45,822 | -0.90% | 65.8만 |
|---|
| 2026.07.17 | ₩45,762 | ₩46,284 | ₩45,401 | ₩46,023 | +0.57% | 118.9만 |
|---|
| 2026.07.16 | ₩47,749 | ₩47,883 | ₩47,341 | ₩47,535 | -0.45% | 67.9만 |
|---|
| 2026.07.15 | ₩48,525 | ₩48,612 | ₩47,756 | ₩48,204 | -0.66% | 57.8만 |
|---|
| 2026.07.14 | ₩48,164 | ₩48,458 | ₩47,897 | ₩48,003 | -0.33% | 47.7만 |
|---|
| 2026.07.13 | ₩48,485 | ₩48,592 | ₩47,869 | ₩47,990 | -1.02% | 97.6만 |
|---|
| 2026.07.10 | ₩49,341 | ₩49,502 | ₩48,900 | ₩49,381 | +0.08% | 67.1만 |
|---|
| 2026.07.09 | ₩48,819 | ₩49,100 | ₩48,491 | ₩49,007 | +0.38% | 54.3만 |
|---|
| 2026.07.08 | ₩47,936 | ₩48,197 | ₩47,568 | ₩48,150 | +0.45% | 117.1만 |
|---|
| 2026.07.07 | ₩49,890 | ₩49,890 | ₩48,846 | ₩48,953 | -1.88% | 133.4만 |
|---|
| 2026.07.06 | ₩50,558 | ₩51,415 | ₩50,505 | ₩51,174 | +1.22% | 87.4만 |
|---|
| 2026.07.02 | ₩50,799 | ₩51,013 | ₩49,635 | ₩50,023 | -1.53% | 84.5만 |
|---|
| 2026.07.01 | ₩50,706 | ₩51,415 | ₩50,666 | ₩50,920 | +0.42% | 67.1만 |
|---|
| 2026.06.30 | ₩50,171 | ₩50,880 | ₩50,084 | ₩50,759 | +1.17% | 96.6만 |
|---|
| 2026.06.29 | ₩48,672 | ₩49,354 | ₩48,445 | ₩49,314 | +1.32% | 135.2만 |
|---|
| 2026.06.26 | ₩48,030 | ₩48,645 | ₩47,896 | ₩48,177 | +0.31% | 59.9만 |
|---|
| 2026.06.25 | ₩49,341 | ₩49,421 | ₩48,565 | ₩48,980 | -0.73% | 97만 |
|---|
| 2026.06.24 | ₩48,953 | ₩49,328 | ₩48,685 | ₩48,940 | -0.03% | 70.2만 |
|---|
| 2026.06.23 | ₩48,993 | ₩49,475 | ₩48,833 | ₩49,020 | +0.05% | 118.5만 |
|---|
| 2026.06.22 | ₩51,401 | ₩51,682 | ₩51,175 | ₩51,281 | -0.23% | 106.1만 |
|---|
| 2026.06.18 | ₩51,187 | ₩51,441 | ₩50,933 | ₩51,334 | +0.29% | 167.8만 |
|---|
| 2026.06.17 | ₩51,067 | ₩51,281 | ₩50,264 | ₩50,291 | -1.52% | 103.5만 |
|---|
| 2026.06.16 | ₩51,094 | ₩51,254 | ₩50,652 | ₩50,679 | -0.81% | 49.6만 |
|---|
| 2026.06.15 | ₩51,140 | ₩51,361 | ₩51,040 | ₩51,174 | +0.07% | 61.2만 |
|---|
| 2026.06.12 | ₩49,809 | ₩49,916 | ₩49,301 | ₩49,662 | -0.30% | 76.5만 |
|---|
| 2026.06.11 | ₩48,819 | ₩49,923 | ₩48,445 | ₩49,849 | +2.11% | 121.7만 |
|---|
| 2026.06.10 | ₩49,247 | ₩49,675 | ₩48,445 | ₩48,485 | -1.55% | 140.1만 |
|---|
| 2026.06.09 | ₩51,161 | ₩51,455 | ₩49,184 | ₩50,331 | -1.62% | 166만 |
|---|
| 2026.06.08 | ₩51,475 | ₩51,682 | ₩51,167 | ₩51,268 | -0.40% | 93.7만 |
|---|
| 2026.06.05 | ₩52,820 | ₩52,820 | ₩50,645 | ₩50,813 | -3.80% | 145.4만 |
|---|
| 2026.06.04 | ₩53,502 | ₩53,756 | ₩53,248 | ₩53,622 | +0.23% | 98.9만 |
|---|
| 2026.06.03 | ₩54,425 | ₩54,438 | ₩53,729 | ₩53,876 | -1.01% | 69.1만 |
|---|
| 2026.06.02 | ₩54,305 | ₩54,619 | ₩54,090 | ₩54,371 | +0.12% | 78.7만 |
|---|
| 2026.06.01 | ₩53,943 | ₩54,499 | ₩53,743 | ₩54,318 | +0.69% | 127.8만 |
|---|
| 2026.05.29 | ₩53,863 | ₩54,010 | ₩53,462 | ₩53,716 | -0.27% | 86.6만 |
|---|
| 2026.05.28 | ₩53,395 | ₩54,104 | ₩53,141 | ₩53,890 | +0.93% | 86.2만 |
|---|
| 2026.05.27 | ₩54,104 | ₩54,104 | ₩53,388 | ₩53,609 | -0.91% | 152.9만 |
|---|
| 2026.05.26 | ₩54,733 | ₩54,907 | ₩54,532 | ₩54,719 | -0.02% | 110.7만 |
|---|
| 2026.05.22 | ₩53,796 | ₩54,291 | ₩53,716 | ₩53,903 | +0.20% | 97.7만 |
|---|
| 2026.05.21 | ₩52,391 | ₩53,234 | ₩52,365 | ₩53,047 | +1.25% | 88.7만 |
|---|
| 2026.05.20 | ₩51,749 | ₩52,532 | ₩51,415 | ₩52,512 | +1.47% | 94.3만 |
|---|
| 2026.05.19 | ₩52,084 | ₩52,319 | ₩51,535 | ₩52,030 | -0.10% | 154.3만 |
|---|
| 2026.05.18 | ₩53,729 | ₩53,743 | ₩52,820 | ₩53,288 | -0.82% | 105.4만 |
|---|
| 2026.05.15 | ₩54,117 | ₩54,244 | ₩53,696 | ₩53,823 | -0.54% | 77.6만 |
|---|
| 2026.05.14 | ₩54,987 | ₩55,228 | ₩54,746 | ₩55,014 | +0.05% | 116.4만 |
|---|
| 2026.05.13 | ₩55,214 | ₩55,803 | ₩54,940 | ₩55,696 | +0.87% | 146.4만 |
|---|
| 2026.05.12 | ₩54,672 | ₩54,773 | ₩53,850 | ₩54,478 | -0.35% | 89.6만 |
|---|
| 2026.05.11 | ₩55,241 | ₩55,542 | ₩55,121 | ₩55,268 | +0.05% | 106만 |
|---|
| 2026.05.08 | ₩55,181 | ₩55,509 | ₩54,953 | ₩55,455 | +0.50% | 148만 |
|---|
| 2026.05.07 | ₩53,850 | ₩54,084 | ₩53,248 | ₩53,288 | -1.04% | 116만 |
|---|
| 2026.05.06 | ₩52,525 | ₩53,381 | ₩52,492 | ₩53,355 | +1.58% | 84만 |
|---|
| 2026.05.05 | ₩51,669 | ₩51,950 | ₩51,589 | ₩51,843 | +0.34% | 64만 |
|---|
| 2026.05.04 | ₩51,528 | ₩51,930 | ₩51,027 | ₩51,348 | -0.35% | 188.6만 |
|---|
| 2026.05.01 | ₩51,522 | ₩51,789 | ₩51,415 | ₩51,642 | +0.23% | 84.2만 |
|---|
| 2026.04.30 | ₩50,612 | ₩51,482 | ₩50,558 | ₩51,441 | +1.64% | 100.8만 |
|---|
| 2026.04.29 | ₩50,318 | ₩50,358 | ₩49,662 | ₩49,943 | -0.74% | 224.1만 |
|---|
| 2026.04.28 | ₩50,579 | ₩50,699 | ₩50,077 | ₩50,385 | -0.38% | 86만 |
|---|
| 2026.04.27 | ₩51,441 | ₩51,696 | ₩51,161 | ₩51,495 | +0.10% | 113.8만 |
|---|
| 2026.04.24 | ₩49,368 | ₩49,997 | ₩49,201 | ₩49,983 | +1.25% | 78만 |
|---|
| 2026.04.23 | ₩49,642 | ₩49,675 | ₩48,471 | ₩49,047 | -1.20% | 86만 |
|---|
| 2026.04.22 | ₩49,809 | ₩50,050 | ₩49,702 | ₩49,997 | +0.38% | 65.8만 |
|---|
| 2026.04.21 | ₩50,077 | ₩50,197 | ₩49,087 | ₩49,154 | -1.84% | 57.7만 |
|---|
| 2026.04.20 | ₩50,050 | ₩50,211 | ₩49,796 | ₩50,171 | +0.24% | 56.3만 |
|---|
| 2026.04.17 | ₩49,970 | ₩50,492 | ₩49,876 | ₩50,050 | +0.16% | 87.3만 |
|---|
| 2026.04.16 | ₩49,381 | ₩49,475 | ₩48,859 | ₩49,114 | -0.54% | 57.7만 |
|---|
| 2026.04.15 | ₩48,766 | ₩49,147 | ₩48,632 | ₩49,140 | +0.77% | 55.1만 |
|---|
| 2026.04.14 | ₩48,351 | ₩48,980 | ₩48,351 | ₩48,953 | +1.25% | 72.3만 |
|---|
| 2026.04.13 | ₩47,080 | ₩48,137 | ₩47,039 | ₩48,124 | +2.22% | 46.6만 |
|---|
| 2026.04.10 | ₩47,501 | ₩47,615 | ₩47,214 | ₩47,401 | -0.21% | 57.4만 |
|---|
| 2026.04.09 | ₩46,572 | ₩46,913 | ₩46,184 | ₩46,719 | +0.32% | 69.7만 |
|---|
| 2026.04.08 | ₩47,401 | ₩47,602 | ₩46,719 | ₩46,986 | -0.87% | 114.6만 |
|---|
| 2026.04.07 | ₩44,404 | ₩44,719 | ₩43,802 | ₩44,672 | +0.60% | 58만 |
|---|
| 2026.04.06 | ₩44,819 | ₩45,127 | ₩44,645 | ₩44,939 | +0.27% | 48.6만 |
|---|
| 2026.04.02 | ₩44,030 | ₩44,980 | ₩43,695 | ₩44,685 | +1.49% | 70.2만 |
|---|
| 2026.04.01 | ₩45,381 | ₩45,802 | ₩45,247 | ₩45,354 | -0.06% | 66.1만 |
|---|
| 2026.03.31 | ₩43,160 | ₩44,505 | ₩43,160 | ₩44,444 | +2.98% | 105.7만 |
|---|
| 2026.03.30 | ₩43,588 | ₩43,749 | ₩42,645 | ₩42,799 | -1.81% | 96.7만 |
|---|
| 2026.03.27 | ₩44,110 | ₩44,110 | ₩43,294 | ₩43,428 | -1.55% | 138.5만 |
|---|
| 2026.03.26 | ₩45,087 | ₩45,408 | ₩44,478 | ₩44,538 | -1.22% | 94.8만 |
|---|
| 2026.03.25 | ₩46,023 | ₩46,244 | ₩45,662 | ₩45,996 | -0.06% | 88.8만 |
|---|
| 2026.03.24 | ₩45,174 | ₩45,595 | ₩45,020 | ₩45,247 | +0.16% | 67.7만 |
|---|
| 2026.03.23 | ₩45,749 | ₩46,284 | ₩45,421 | ₩45,809 | +0.13% | 133.3만 |
|---|
| 2026.03.20 | ₩46,103 | ₩46,170 | ₩44,665 | ₩44,953 | -2.50% | 115.4만 |
|---|
| 2026.03.19 | ₩45,916 | ₩46,919 | ₩45,702 | ₩46,665 | +1.63% | 97만 |
|---|
| 2026.03.18 | ₩47,301 | ₩47,414 | ₩46,612 | ₩46,625 | -1.43% | 87.4만 |
|---|
| 2026.03.17 | ₩47,481 | ₩47,642 | ₩47,134 | ₩47,334 | -0.31% | 45만 |
|---|
| 2026.03.16 | ₩47,281 | ₩47,615 | ₩47,120 | ₩47,348 | +0.14% | 68.7만 |
|---|
| 2026.03.13 | ₩47,588 | ₩47,936 | ₩46,458 | ₩46,598 | -2.08% | 104.7만 |
|---|
| 2026.03.12 | ₩48,211 | ₩48,351 | ₩47,468 | ₩47,615 | -1.23% | 60.6만 |
|---|
| 2026.03.11 | ₩48,404 | ₩48,792 | ₩48,124 | ₩48,565 | +0.33% | 55.1만 |
|---|
| 2026.03.10 | ₩48,913 | ₩49,502 | ₩48,364 | ₩48,538 | -0.77% | 63.4만 |
|---|
| 2026.03.09 | ₩47,080 | ₩48,418 | ₩46,534 | ₩48,284 | +2.56% | 102.6만 |
|---|
| 2026.03.06 | ₩48,083 | ₩48,619 | ₩47,963 | ₩48,284 | +0.42% | 84.7만 |
|---|
| 2026.03.05 | ₩49,354 | ₩49,649 | ₩48,257 | ₩48,940 | -0.84% | 90.5만 |
|---|
| 2026.03.04 | ₩49,435 | ₩49,923 | ₩49,020 | ₩49,675 | +0.49% | 137.7만 |
|---|
| 2026.03.03 | ₩48,672 | ₩49,742 | ₩47,909 | ₩49,368 | +1.43% | 333.6만 |
|---|
| 2026.03.02 | ₩50,639 | ₩51,401 | ₩50,291 | ₩51,094 | +0.90% | 139.4만 |
|---|
| 2026.02.27 | ₩52,338 | ₩52,458 | ₩52,070 | ₩52,204 | -0.26% | 128.8만 |
|---|
| 2026.02.26 | ₩53,100 | ₩53,100 | ₩52,258 | ₩52,846 | -0.48% | 108.9만 |
|---|
| 2026.02.25 | ₩52,953 | ₩53,218 | ₩52,824 | ₩53,060 | +0.20% | 77.5만 |
|---|
| 2026.02.24 | ₩51,602 | ₩52,311 | ₩51,348 | ₩52,191 | +1.14% | 77만 |
|---|
| 2026.02.23 | ₩51,749 | ₩51,977 | ₩51,215 | ₩51,615 | -0.26% | 97.1만 |
|---|
| 2026.02.20 | ₩51,488 | ₩52,472 | ₩51,401 | ₩52,204 | +1.39% | 109.8만 |
|---|
| 2026.02.19 | ₩51,348 | ₩51,696 | ₩51,174 | ₩51,696 | +0.68% | 86.6만 |
|---|
| 2026.02.18 | ₩51,441 | ₩51,776 | ₩51,140 | ₩51,321 | -0.23% | 69.7만 |
|---|
| 2026.02.17 | ₩51,201 | ₩51,843 | ₩50,759 | ₩51,669 | +0.91% | 77.5만 |
|---|
| 2026.02.13 | ₩50,973 | ₩51,649 | ₩50,613 | ₩51,294 | +0.63% | 89.5만 |
|---|
| 2026.02.12 | ₩51,468 | ₩51,883 | ₩50,558 | ₩50,786 | -1.33% | 81.4만 |
|---|
| 2026.02.11 | ₩51,642 | ₩51,722 | ₩50,585 | ₩51,000 | -1.24% | 82.1만 |
|---|
| 2026.02.10 | ₩51,375 | ₩51,682 | ₩51,174 | ₩51,321 | -0.10% | 76.2만 |
|---|
| 2026.02.09 | ₩50,077 | ₩51,214 | ₩49,970 | ₩51,027 | +1.90% | 81.7만 |
|---|
| 2026.02.06 | ₩48,659 | ₩50,264 | ₩48,592 | ₩50,144 | +3.05% | 117.9만 |
|---|
| 2026.02.05 | ₩48,190 | ₩48,712 | ₩47,804 | ₩47,856 | -0.69% | 89.4만 |
|---|
| 2026.02.04 | ₩49,696 | ₩49,863 | ₩48,404 | ₩48,980 | -1.44% | 105만 |
|---|
| 2026.02.03 | ₩49,769 | ₩49,836 | ₩48,625 | ₩49,341 | -0.86% | 115만 |
|---|
| 2026.02.02 | ₩49,388 | ₩49,621 | ₩49,080 | ₩49,328 | -0.12% | 101.9만 |
|---|
| 2026.01.30 | ₩50,358 | ₩50,732 | ₩49,769 | ₩49,930 | -0.85% | 106.2만 |
|---|
| 2026.01.29 | ₩51,281 | ₩51,321 | ₩49,864 | ₩50,786 | -0.97% | 106만 |
|---|
| 2026.01.28 | ₩51,268 | ₩51,294 | ₩50,625 | ₩50,826 | -0.86% | 74.6만 |
|---|
| 2026.01.27 | ₩51,214 | ₩51,280 | ₩50,880 | ₩51,187 | -0.05% | 67.4만 |
|---|
| 2026.01.26 | ₩50,906 | ₩51,214 | ₩50,773 | ₩50,786 | -0.24% | 89.6만 |
|---|
| 2026.01.23 | ₩50,706 | ₩50,747 | ₩50,378 | ₩50,532 | -0.34% | 64.5만 |
|---|
| 2026.01.22 | ₩50,706 | ₩50,839 | ₩50,351 | ₩50,679 | -0.05% | 51.2만 |
|---|
| 2026.01.21 | ₩50,278 | ₩50,692 | ₩49,716 | ₩50,451 | +0.35% | 121.6만 |
|---|
| 2026.01.20 | ₩50,291 | ₩50,666 | ₩49,622 | ₩49,729 | -1.12% | 131.5만 |
|---|
| 2026.01.16 | ₩51,381 | ₩51,549 | ₩51,092 | ₩51,308 | -0.14% | 73.7만 |
|---|
| 2026.01.15 | ₩51,508 | ₩51,656 | ₩51,227 | ₩51,294 | -0.42% | 122.3만 |
|---|
| 2026.01.14 | ₩50,773 | ₩50,866 | ₩50,425 | ₩50,839 | +0.13% | 92.3만 |
|---|
| 2026.01.13 | ₩51,428 | ₩51,428 | ₩50,478 | ₩50,639 | -1.53% | 95.3만 |
|---|
| 2026.01.12 | ₩51,334 | ₩51,542 | ₩51,094 | ₩51,428 | +0.18% | 90.2만 |
|---|
| 2026.01.09 | ₩51,094 | ₩51,401 | ₩50,880 | ₩51,147 | +0.10% | 143.4만 |
|---|
| 2026.01.08 | ₩50,786 | ₩50,826 | ₩50,371 | ₩50,478 | -0.61% | 88.8만 |
|---|
| 2026.01.07 | ₩51,000 | ₩51,241 | ₩50,799 | ₩51,054 | +0.10% | 117.9만 |
|---|
| 2026.01.06 | ₩50,104 | ₩50,794 | ₩50,063 | ₩50,746 | +1.28% | 77.4만 |
|---|
| 2026.01.05 | ₩49,568 | ₩50,393 | ₩49,488 | ₩50,318 | +1.51% | 121.7만 |
|---|
| 2026.01.02 | ₩49,033 | ₩49,194 | ₩48,632 | ₩49,114 | +0.16% | 69.6만 |
|---|
| 2025.12.31 | ₩48,873 | ₩48,886 | ₩48,458 | ₩48,471 | -0.82% | 35.2만 |
|---|
| 2025.12.30 | ₩49,408 | ₩49,435 | ₩48,913 | ₩48,940 | -0.95% | 33.5만 |
|---|
| 2025.12.29 | ₩48,980 | ₩49,435 | ₩48,940 | ₩49,167 | +0.38% | 84.5만 |
|---|
| 2025.12.26 | ₩49,020 | ₩49,033 | ₩48,726 | ₩48,953 | -0.14% | 33.4만 |
|---|
| 2025.12.24 | ₩49,100 | ₩49,167 | ₩48,886 | ₩49,073 | -0.05% | 20.2만 |
|---|
| 2025.12.23 | ₩48,926 | ₩49,140 | ₩48,605 | ₩49,087 | +0.33% | 70.9만 |
|---|
| 2025.12.22 | ₩48,699 | ₩48,993 | ₩48,608 | ₩48,913 | +0.44% | 63.3만 |
|---|
| 2025.12.19 | ₩47,749 | ₩48,150 | ₩47,588 | ₩48,110 | +0.76% | 45.6만 |
|---|
| 2025.12.18 | ₩47,441 | ₩47,689 | ₩47,200 | ₩47,307 | -0.28% | 86.7만 |
|---|
| 2025.12.17 | ₩47,762 | ₩47,950 | ₩46,826 | ₩46,826 | -1.96% | 51만 |
|---|
| 2025.12.16 | ₩47,769 | ₩48,070 | ₩47,590 | ₩47,883 | +0.24% | 65만 |
|---|
| 2025.12.15 | ₩49,033 | ₩49,033 | ₩48,284 | ₩48,351 | -1.39% | 59.2만 |
|---|
| 2025.12.12 | ₩49,635 | ₩49,662 | ₩48,445 | ₩48,672 | -1.94% | 78.3만 |
|---|
| 2025.12.11 | ₩49,301 | ₩49,455 | ₩48,806 | ₩49,408 | +0.22% | 46만 |
|---|
| 2025.12.10 | ₩49,341 | ₩49,682 | ₩48,953 | ₩49,542 | +0.41% | 65.9만 |
|---|
| 2025.12.09 | ₩49,421 | ₩49,629 | ₩49,201 | ₩49,341 | -0.16% | 51.3만 |
|---|
| 2025.12.08 | ₩49,374 | ₩49,528 | ₩49,040 | ₩49,354 | -0.04% | 69.2만 |
|---|
| 2025.12.05 | ₩49,234 | ₩49,381 | ₩48,900 | ₩49,194 | -0.08% | 64.2만 |
|---|
| 2025.12.04 | ₩48,752 | ₩49,415 | ₩48,685 | ₩49,341 | +1.21% | 153.8만 |
|---|
| 2025.12.03 | ₩46,933 | ₩47,515 | ₩46,786 | ₩47,508 | +1.23% | 64.1만 |
|---|
| 2025.12.02 | ₩47,468 | ₩47,588 | ₩46,946 | ₩47,026 | -0.93% | 54.8만 |
|---|
| 2025.12.01 | ₩46,960 | ₩47,511 | ₩46,960 | ₩47,160 | +0.43% | 68만 |
|---|
| 2025.11.28 | ₩46,973 | ₩47,170 | ₩46,933 | ₩47,053 | +0.17% | 27.8만 |
|---|
| 2025.11.26 | ₩46,438 | ₩46,826 | ₩46,351 | ₩46,652 | +0.46% | 55.8만 |
|---|
| 2025.11.25 | ₩45,648 | ₩46,284 | ₩45,199 | ₩46,224 | +1.26% | 60.2만 |
|---|
| 2025.11.24 | ₩45,006 | ₩45,658 | ₩44,859 | ₩45,582 | +1.28% | 53.5만 |
|---|
| 2025.11.21 | ₩44,337 | ₩45,107 | ₩43,789 | ₩44,806 | +1.06% | 107.1만 |
|---|
| 2025.11.20 | ₩46,130 | ₩46,264 | ₩44,204 | ₩44,257 | -4.06% | 100.2만 |
|---|
| 2025.11.19 | ₩45,234 | ₩45,662 | ₩44,939 | ₩45,274 | +0.09% | 82.8만 |
|---|
| 2025.11.18 | ₩44,966 | ₩45,421 | ₩44,685 | ₩45,087 | +0.27% | 187.5만 |
|---|
| 2025.11.17 | ₩46,491 | ₩46,692 | ₩45,624 | ₩45,916 | -1.24% | 138.8만 |
|---|
| 2025.11.14 | ₩46,465 | ₩47,476 | ₩46,384 | ₩47,026 | +1.21% | 212.6만 |
|---|
| 2025.11.13 | ₩47,992 | ₩48,124 | ₩46,986 | ₩47,227 | -1.59% | 101.3만 |
|---|
| 2025.11.12 | ₩48,786 | ₩48,806 | ₩48,244 | ₩48,418 | -0.75% | 58.5만 |
|---|
| 2025.11.11 | ₩48,739 | ₩48,739 | ₩48,297 | ₩48,552 | -0.38% | 40.6만 |
|---|
| 2025.11.10 | ₩48,980 | ₩49,027 | ₩48,364 | ₩48,926 | -0.11% | 81.9만 |
|---|
| 2025.11.07 | ₩47,448 | ₩48,164 | ₩47,000 | ₩48,164 | +1.51% | 131만 |
|---|
| 2025.11.06 | ₩49,308 | ₩49,341 | ₩47,869 | ₩48,137 | -2.37% | 108.9만 |
|---|
| 2025.11.05 | ₩49,381 | ₩49,769 | ₩49,073 | ₩49,502 | +0.24% | 79.4만 |
|---|
| 2025.11.04 | ₩50,304 | ₩50,599 | ₩49,876 | ₩49,930 | -0.74% | 188.1만 |
|---|
| 2025.11.03 | ₩51,080 | ₩51,306 | ₩50,485 | ₩51,174 | +0.18% | 106.1만 |
|---|
| 2025.10.31 | ₩50,545 | ₩50,706 | ₩50,157 | ₩50,612 | +0.13% | 59.6만 |
|---|
| 2025.10.30 | ₩50,311 | ₩50,585 | ₩50,010 | ₩50,043 | -0.53% | 78.1만 |
|---|
| 2025.10.29 | ₩51,254 | ₩51,294 | ₩50,518 | ₩51,054 | -0.39% | 97.3만 |
|---|
| 2025.10.28 | ₩50,973 | ₩51,174 | ₩50,755 | ₩50,920 | -0.10% | 71.6만 |
|---|
| 2025.10.27 | ₩51,174 | ₩51,174 | ₩50,893 | ₩51,080 | -0.18% | 76.4만 |
|---|
| 2025.10.24 | ₩50,525 | ₩50,732 | ₩50,411 | ₩50,478 | -0.09% | 138.2만 |
|---|
| 2025.10.23 | ₩49,328 | ₩50,085 | ₩49,301 | ₩49,983 | +1.33% | 48.9만 |
|---|
| 2025.10.22 | ₩49,930 | ₩50,023 | ₩48,685 | ₩49,274 | -1.31% | 108만 |
|---|
| 2025.10.21 | ₩49,261 | ₩49,635 | ₩48,806 | ₩49,341 | +0.16% | 51.5만 |
|---|
| 2025.10.20 | ₩49,180 | ₩49,675 | ₩49,135 | ₩49,582 | +0.82% | 58.7만 |
|---|
| 2025.10.17 | ₩48,264 | ₩48,552 | ₩47,816 | ₩48,231 | -0.07% | 49.1만 |
|---|
| 2025.10.16 | ₩49,595 | ₩49,609 | ₩48,552 | ₩48,819 | -1.56% | 47.1만 |
|---|
| 2025.10.15 | ₩49,769 | ₩49,903 | ₩48,699 | ₩49,314 | -0.91% | 77.9만 |
|---|
| 2025.10.14 | ₩48,391 | ₩49,160 | ₩47,695 | ₩48,792 | +0.83% | 74.7만 |
|---|
| 2025.10.13 | ₩48,746 | ₩49,314 | ₩48,538 | ₩49,167 | +0.86% | 103.8만 |
|---|
| 2025.10.10 | ₩49,970 | ₩50,088 | ₩47,655 | ₩47,695 | -4.55% | 106.6만 |
|---|