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 | ₩47,388 | ₩47,670 | ₩47,335 | ₩47,590 | +0.42% | 49.1만 |
| 2026.10.08 | ₩47,160 | ₩47,254 | ₩46,557 | ₩46,718 | -0.94% | 62.8만 |
| 2026.10.07 | ₩47,885 | ₩47,925 | ₩47,590 | ₩47,845 | -0.08% | 50.8만 |
| 2026.10.06 | ₩48,710 | ₩48,757 | ₩48,462 | ₩48,515 | -0.40% | 51.1만 |
| 2026.10.05 | ₩48,280 | ₩48,669 | ₩48,073 | ₩48,555 | +0.57% | 57.9만 |
| 2026.10.02 | ₩48,153 | ₩48,542 | ₩48,032 | ₩48,327 | +0.36% | 57.1만 |
| 2026.10.01 | ₩47,637 | ₩47,657 | ₩47,134 | ₩47,523 | -0.24% | 55.9만 |
| 2026.09.30 | ₩47,509 | ₩47,737 | ₩47,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,254 |
| -0.54% |
| 39.6만 |
| 2026.09.29 | ₩47,362 | ₩47,362 | ₩46,926 | ₩47,268 | -0.20% | 65.4만 |
|---|
| 2026.09.28 | ₩47,214 | ₩47,496 | ₩46,912 | ₩47,120 | -0.20% | 38.9만 |
|---|
| 2026.09.25 | ₩47,482 | ₩47,617 | ₩47,120 | ₩47,482 | 0.00% | 37.1만 |
|---|
| 2026.09.24 | ₩47,160 | ₩47,415 | ₩46,865 | ₩47,241 | +0.17% | 41.2만 |
|---|
| 2026.09.23 | ₩47,791 | ₩47,845 | ₩47,140 | ₩47,335 | -0.95% | 81.5만 |
|---|
| 2026.09.22 | ₩48,140 | ₩48,341 | ₩47,952 | ₩48,301 | +0.33% | 67.3만 |
|---|
| 2026.09.21 | ₩47,617 | ₩48,173 | ₩47,456 | ₩48,046 | +0.90% | 77.7만 |
|---|
| 2026.09.18 | ₩47,087 | ₩47,174 | ₩46,857 | ₩47,093 | +0.01% | 42.8만 |
|---|
| 2026.09.17 | ₩47,214 | ₩47,281 | ₩47,006 | ₩47,100 | -0.24% | 42.9만 |
|---|
| 2026.09.16 | ₩46,812 | ₩47,154 | ₩46,181 | ₩46,570 | -0.52% | 51.3만 |
|---|
| 2026.09.15 | ₩46,517 | ₩46,631 | ₩46,222 | ₩46,450 | -0.14% | 55.6만 |
|---|
| 2026.09.14 | ₩46,409 | ₩46,845 | ₩46,315 | ₩46,624 | +0.46% | 66.5만 |
|---|
| 2026.09.11 | ₩47,241 | ₩47,603 | ₩47,241 | ₩47,321 | +0.17% | 105.1만 |
|---|
| 2026.09.10 | ₩46,758 | ₩46,966 | ₩46,436 | ₩46,624 | -0.29% | 79.9만 |
|---|
| 2026.09.09 | ₩47,710 | ₩47,791 | ₩47,160 | ₩47,187 | -1.10% | 55.8만 |
|---|
| 2026.09.08 | ₩48,099 | ₩48,153 | ₩47,737 | ₩47,764 | -0.70% | 79.7만 |
|---|
| 2026.09.04 | ₩48,059 | ₩48,234 | ₩47,898 | ₩48,220 | +0.33% | 77.5만 |
|---|
| 2026.09.03 | ₩47,643 | ₩48,113 | ₩47,496 | ₩48,032 | +0.82% | 60.2만 |
|---|
| 2026.09.02 | ₩46,892 | ₩47,214 | ₩46,718 | ₩47,201 | +0.66% | 56.4만 |
|---|
| 2026.09.01 | ₩47,388 | ₩47,496 | ₩47,013 | ₩47,147 | -0.51% | 83.8만 |
|---|
| 2026.08.31 | ₩48,220 | ₩48,381 | ₩47,945 | ₩48,140 | -0.17% | 54.5만 |
|---|
| 2026.08.28 | ₩48,649 | ₩48,703 | ₩47,858 | ₩47,952 | -1.43% | 49.7만 |
|---|
| 2026.08.27 | ₩48,368 | ₩48,690 | ₩48,301 | ₩48,475 | +0.22% | 67.7만 |
|---|
| 2026.08.26 | ₩47,992 | ₩48,106 | ₩47,684 | ₩47,791 | -0.42% | 40.7만 |
|---|
| 2026.08.25 | ₩47,878 | ₩48,153 | ₩47,798 | ₩48,086 | +0.43% | 63.2만 |
|---|
| 2026.08.24 | ₩47,925 | ₩47,925 | ₩47,268 | ₩47,281 | -1.34% | 68.3만 |
|---|
| 2026.08.21 | ₩48,368 | ₩48,502 | ₩48,145 | ₩48,341 | -0.06% | 68.5만 |
|---|
| 2026.08.20 | ₩48,287 | ₩48,401 | ₩47,836 | ₩48,032 | -0.53% | 72.4만 |
|---|
| 2026.08.19 | ₩49,011 | ₩49,011 | ₩48,488 | ₩48,797 | -0.44% | 79.6만 |
|---|
| 2026.08.18 | ₩49,527 | ₩49,682 | ₩49,018 | ₩49,025 | -1.01% | 71.3만 |
|---|
| 2026.08.17 | ₩50,836 | ₩51,003 | ₩50,688 | ₩50,728 | -0.21% | 45.5만 |
|---|
| 2026.08.14 | ₩50,728 | ₩50,849 | ₩50,492 | ₩50,621 | -0.21% | 42.9만 |
|---|
| 2026.08.13 | ₩50,561 | ₩50,836 | ₩50,473 | ₩50,728 | +0.33% | 73만 |
|---|
| 2026.08.12 | ₩51,117 | ₩51,171 | ₩50,634 | ₩50,715 | -0.79% | 41만 |
|---|
| 2026.08.11 | ₩50,380 | ₩50,588 | ₩50,138 | ₩50,272 | -0.21% | 39.7만 |
|---|
| 2026.08.10 | ₩50,447 | ₩50,500 | ₩50,078 | ₩50,192 | -0.51% | 46.8만 |
|---|
| 2026.08.07 | ₩50,138 | ₩50,500 | ₩49,910 | ₩50,447 | +0.62% | 68.7만 |
|---|
| 2026.08.06 | ₩49,830 | ₩49,950 | ₩49,360 | ₩49,548 | -0.57% | 79.8만 |
|---|
| 2026.08.05 | ₩50,641 | ₩50,655 | ₩50,004 | ₩50,031 | -1.21% | 69.9만 |
|---|
| 2026.08.04 | ₩49,065 | ₩49,843 | ₩48,851 | ₩49,749 | +1.39% | 101.2만 |
|---|
| 2026.08.03 | ₩47,154 | ₩48,234 | ₩47,040 | ₩48,193 | +2.20% | 82.8만 |
|---|
| 2026.07.31 | ₩47,456 | ₩47,657 | ₩46,704 | ₩47,241 | -0.45% | 90.6만 |
|---|
| 2026.07.30 | ₩45,886 | ₩46,812 | ₩45,772 | ₩46,812 | +2.02% | 87.6만 |
|---|
| 2026.07.29 | ₩45,846 | ₩46,268 | ₩45,081 | ₩45,175 | -1.46% | 106.2만 |
|---|
| 2026.07.28 | ₩45,189 | ₩45,705 | ₩44,912 | ₩45,578 | +0.86% | 107.6만 |
|---|
| 2026.07.27 | ₩46,248 | ₩46,450 | ₩45,698 | ₩46,061 | -0.41% | 54.8만 |
|---|
| 2026.07.24 | ₩45,846 | ₩45,913 | ₩45,303 | ₩45,377 | -1.02% | 120.2만 |
|---|
| 2026.07.23 | ₩46,342 | ₩46,523 | ₩45,739 | ₩46,020 | -0.69% | 71.9만 |
|---|
| 2026.07.22 | ₩46,812 | ₩47,107 | ₩46,771 | ₩46,798 | -0.03% | 59.2만 |
|---|
| 2026.07.21 | ₩46,570 | ₩46,939 | ₩46,450 | ₩46,798 | +0.49% | 70.4만 |
|---|
| 2026.07.20 | ₩46,356 | ₩46,503 | ₩45,886 | ₩45,940 | -0.90% | 65.8만 |
|---|
| 2026.07.17 | ₩45,880 | ₩46,403 | ₩45,517 | ₩46,141 | +0.57% | 118.9만 |
|---|
| 2026.07.16 | ₩47,871 | ₩48,005 | ₩47,462 | ₩47,657 | -0.45% | 67.9만 |
|---|
| 2026.07.15 | ₩48,649 | ₩48,736 | ₩47,878 | ₩48,327 | -0.66% | 57.8만 |
|---|
| 2026.07.14 | ₩48,287 | ₩48,582 | ₩48,020 | ₩48,126 | -0.33% | 47.7만 |
|---|
| 2026.07.13 | ₩48,609 | ₩48,716 | ₩47,992 | ₩48,113 | -1.02% | 97.6만 |
|---|
| 2026.07.10 | ₩49,468 | ₩49,628 | ₩49,025 | ₩49,508 | +0.08% | 67.1만 |
|---|
| 2026.07.09 | ₩48,944 | ₩49,226 | ₩48,616 | ₩49,132 | +0.38% | 54.3만 |
|---|
| 2026.07.08 | ₩48,059 | ₩48,321 | ₩47,690 | ₩48,274 | +0.45% | 117.1만 |
|---|
| 2026.07.07 | ₩50,017 | ₩50,017 | ₩48,971 | ₩49,079 | -1.88% | 133.4만 |
|---|
| 2026.07.06 | ₩50,688 | ₩51,547 | ₩50,634 | ₩51,305 | +1.22% | 87.4만 |
|---|
| 2026.07.02 | ₩50,930 | ₩51,144 | ₩49,763 | ₩50,152 | -1.53% | 84.5만 |
|---|
| 2026.07.01 | ₩50,836 | ₩51,547 | ₩50,795 | ₩51,050 | +0.42% | 67.1만 |
|---|
| 2026.06.30 | ₩50,299 | ₩51,010 | ₩50,212 | ₩50,889 | +1.17% | 96.6만 |
|---|
| 2026.06.29 | ₩48,797 | ₩49,481 | ₩48,569 | ₩49,441 | +1.32% | 135.2만 |
|---|
| 2026.06.26 | ₩48,153 | ₩48,770 | ₩48,019 | ₩48,301 | +0.31% | 59.9만 |
|---|
| 2026.06.25 | ₩49,468 | ₩49,548 | ₩48,690 | ₩49,105 | -0.73% | 97만 |
|---|
| 2026.06.24 | ₩49,079 | ₩49,454 | ₩48,810 | ₩49,065 | -0.03% | 70.2만 |
|---|
| 2026.06.23 | ₩49,119 | ₩49,602 | ₩48,958 | ₩49,146 | +0.05% | 118.5만 |
|---|
| 2026.06.22 | ₩51,533 | ₩51,815 | ₩51,306 | ₩51,412 | -0.23% | 106.1만 |
|---|
| 2026.06.18 | ₩51,319 | ₩51,573 | ₩51,064 | ₩51,466 | +0.29% | 167.8만 |
|---|
| 2026.06.17 | ₩51,198 | ₩51,412 | ₩50,393 | ₩50,420 | -1.52% | 103.5만 |
|---|
| 2026.06.16 | ₩51,225 | ₩51,386 | ₩50,782 | ₩50,809 | -0.81% | 49.6만 |
|---|
| 2026.06.15 | ₩51,272 | ₩51,493 | ₩51,171 | ₩51,305 | +0.07% | 61.2만 |
|---|
| 2026.06.12 | ₩49,937 | ₩50,044 | ₩49,427 | ₩49,789 | -0.30% | 76.5만 |
|---|
| 2026.06.11 | ₩48,944 | ₩50,051 | ₩48,569 | ₩49,977 | +2.11% | 121.7만 |
|---|
| 2026.06.10 | ₩49,374 | ₩49,803 | ₩48,569 | ₩48,609 | -1.55% | 140.1만 |
|---|
| 2026.06.09 | ₩51,292 | ₩51,587 | ₩49,311 | ₩50,460 | -1.62% | 166만 |
|---|
| 2026.06.08 | ₩51,607 | ₩51,815 | ₩51,298 | ₩51,399 | -0.40% | 93.7만 |
|---|
| 2026.06.05 | ₩52,955 | ₩52,955 | ₩50,775 | ₩50,943 | -3.80% | 145.4만 |
|---|
| 2026.06.04 | ₩53,639 | ₩53,894 | ₩53,384 | ₩53,760 | +0.23% | 98.9만 |
|---|
| 2026.06.03 | ₩54,564 | ₩54,578 | ₩53,867 | ₩54,015 | -1.01% | 69.1만 |
|---|
| 2026.06.02 | ₩54,444 | ₩54,759 | ₩54,229 | ₩54,511 | +0.12% | 78.7만 |
|---|
| 2026.06.01 | ₩54,082 | ₩54,638 | ₩53,880 | ₩54,457 | +0.69% | 127.8만 |
|---|
| 2026.05.29 | ₩54,001 | ₩54,149 | ₩53,599 | ₩53,854 | -0.27% | 86.6만 |
|---|
| 2026.05.28 | ₩53,532 | ₩54,243 | ₩53,277 | ₩54,028 | +0.93% | 86.2만 |
|---|
| 2026.05.27 | ₩54,243 | ₩54,243 | ₩53,525 | ₩53,746 | -0.91% | 152.9만 |
|---|
| 2026.05.26 | ₩54,873 | ₩55,047 | ₩54,672 | ₩54,860 | -0.02% | 110.7만 |
|---|
| 2026.05.22 | ₩53,934 | ₩54,430 | ₩53,854 | ₩54,041 | +0.20% | 97.7만 |
|---|
| 2026.05.21 | ₩52,526 | ₩53,371 | ₩52,499 | ₩53,183 | +1.25% | 88.7만 |
|---|
| 2026.05.20 | ₩51,882 | ₩52,667 | ₩51,547 | ₩52,646 | +1.47% | 94.3만 |
|---|
| 2026.05.19 | ₩52,217 | ₩52,453 | ₩51,667 | ₩52,164 | -0.10% | 154.3만 |
|---|
| 2026.05.18 | ₩53,867 | ₩53,880 | ₩52,955 | ₩53,424 | -0.82% | 105.4만 |
|---|
| 2026.05.15 | ₩54,256 | ₩54,383 | ₩53,833 | ₩53,961 | -0.54% | 77.6만 |
|---|
| 2026.05.14 | ₩55,128 | ₩55,369 | ₩54,886 | ₩55,155 | +0.05% | 116.4만 |
|---|
| 2026.05.13 | ₩55,356 | ₩55,946 | ₩55,081 | ₩55,839 | +0.87% | 146.4만 |
|---|
| 2026.05.12 | ₩54,813 | ₩54,913 | ₩53,988 | ₩54,618 | -0.35% | 89.6만 |
|---|
| 2026.05.11 | ₩55,383 | ₩55,684 | ₩55,262 | ₩55,410 | +0.05% | 106만 |
|---|
| 2026.05.08 | ₩55,322 | ₩55,651 | ₩55,094 | ₩55,597 | +0.50% | 148만 |
|---|
| 2026.05.07 | ₩53,988 | ₩54,222 | ₩53,384 | ₩53,424 | -1.04% | 116만 |
|---|
| 2026.05.06 | ₩52,660 | ₩53,518 | ₩52,626 | ₩53,491 | +1.58% | 84만 |
|---|
| 2026.05.05 | ₩51,801 | ₩52,083 | ₩51,721 | ₩51,976 | +0.34% | 64만 |
|---|
| 2026.05.04 | ₩51,661 | ₩52,063 | ₩51,158 | ₩51,479 | -0.35% | 188.6만 |
|---|
| 2026.05.01 | ₩51,654 | ₩51,922 | ₩51,547 | ₩51,775 | +0.23% | 84.2만 |
|---|
| 2026.04.30 | ₩50,742 | ₩51,614 | ₩50,688 | ₩51,573 | +1.64% | 100.8만 |
|---|
| 2026.04.29 | ₩50,447 | ₩50,487 | ₩49,789 | ₩50,071 | -0.74% | 224.1만 |
|---|
| 2026.04.28 | ₩50,708 | ₩50,829 | ₩50,205 | ₩50,514 | -0.38% | 86만 |
|---|
| 2026.04.27 | ₩51,573 | ₩51,828 | ₩51,292 | ₩51,627 | +0.10% | 113.8만 |
|---|
| 2026.04.24 | ₩49,494 | ₩50,125 | ₩49,327 | ₩50,111 | +1.25% | 78만 |
|---|
| 2026.04.23 | ₩49,769 | ₩49,803 | ₩48,596 | ₩49,172 | -1.20% | 86만 |
|---|
| 2026.04.22 | ₩49,937 | ₩50,178 | ₩49,830 | ₩50,125 | +0.38% | 65.8만 |
|---|
| 2026.04.21 | ₩50,205 | ₩50,326 | ₩49,213 | ₩49,280 | -1.84% | 57.7만 |
|---|
| 2026.04.20 | ₩50,178 | ₩50,339 | ₩49,924 | ₩50,299 | +0.24% | 56.3만 |
|---|
| 2026.04.17 | ₩50,098 | ₩50,621 | ₩50,004 | ₩50,178 | +0.16% | 87.3만 |
|---|
| 2026.04.16 | ₩49,508 | ₩49,602 | ₩48,985 | ₩49,239 | -0.54% | 57.7만 |
|---|
| 2026.04.15 | ₩48,891 | ₩49,273 | ₩48,757 | ₩49,266 | +0.77% | 55.1만 |
|---|
| 2026.04.14 | ₩48,475 | ₩49,105 | ₩48,475 | ₩49,079 | +1.25% | 72.3만 |
|---|
| 2026.04.13 | ₩47,201 | ₩48,260 | ₩47,159 | ₩48,247 | +2.22% | 46.6만 |
|---|
| 2026.04.10 | ₩47,623 | ₩47,737 | ₩47,335 | ₩47,523 | -0.21% | 57.4만 |
|---|
| 2026.04.09 | ₩46,691 | ₩47,033 | ₩46,302 | ₩46,839 | +0.32% | 69.7만 |
|---|
| 2026.04.08 | ₩47,523 | ₩47,724 | ₩46,839 | ₩47,107 | -0.87% | 114.6만 |
|---|
| 2026.04.07 | ₩44,518 | ₩44,833 | ₩43,914 | ₩44,786 | +0.60% | 58만 |
|---|
| 2026.04.06 | ₩44,934 | ₩45,242 | ₩44,760 | ₩45,055 | +0.27% | 48.6만 |
|---|
| 2026.04.02 | ₩44,143 | ₩45,095 | ₩43,807 | ₩44,800 | +1.49% | 70.2만 |
|---|
| 2026.04.01 | ₩45,497 | ₩45,920 | ₩45,363 | ₩45,470 | -0.06% | 66.1만 |
|---|
| 2026.03.31 | ₩43,271 | ₩44,619 | ₩43,271 | ₩44,558 | +2.98% | 105.7만 |
|---|
| 2026.03.30 | ₩43,700 | ₩43,861 | ₩42,754 | ₩42,909 | -1.81% | 96.7만 |
|---|
| 2026.03.27 | ₩44,223 | ₩44,223 | ₩43,405 | ₩43,539 | -1.55% | 138.5만 |
|---|
| 2026.03.26 | ₩45,202 | ₩45,524 | ₩44,592 | ₩44,652 | -1.22% | 94.8만 |
|---|
| 2026.03.25 | ₩46,141 | ₩46,362 | ₩45,779 | ₩46,114 | -0.06% | 88.8만 |
|---|
| 2026.03.24 | ₩45,289 | ₩45,712 | ₩45,135 | ₩45,363 | +0.16% | 67.7만 |
|---|
| 2026.03.23 | ₩45,866 | ₩46,403 | ₩45,537 | ₩45,926 | +0.13% | 133.3만 |
|---|
| 2026.03.20 | ₩46,222 | ₩46,289 | ₩44,780 | ₩45,068 | -2.50% | 115.4만 |
|---|
| 2026.03.19 | ₩46,034 | ₩47,040 | ₩45,819 | ₩46,785 | +1.63% | 97만 |
|---|
| 2026.03.18 | ₩47,422 | ₩47,536 | ₩46,731 | ₩46,745 | -1.43% | 87.4만 |
|---|
| 2026.03.17 | ₩47,603 | ₩47,764 | ₩47,254 | ₩47,456 | -0.31% | 45만 |
|---|
| 2026.03.16 | ₩47,402 | ₩47,737 | ₩47,241 | ₩47,469 | +0.14% | 68.7만 |
|---|
| 2026.03.13 | ₩47,710 | ₩48,059 | ₩46,577 | ₩46,718 | -2.08% | 104.7만 |
|---|
| 2026.03.12 | ₩48,334 | ₩48,475 | ₩47,590 | ₩47,737 | -1.23% | 60.6만 |
|---|
| 2026.03.11 | ₩48,529 | ₩48,918 | ₩48,247 | ₩48,690 | +0.33% | 55.1만 |
|---|
| 2026.03.10 | ₩49,038 | ₩49,628 | ₩48,488 | ₩48,663 | -0.77% | 63.4만 |
|---|
| 2026.03.09 | ₩47,201 | ₩48,542 | ₩46,653 | ₩48,408 | +2.56% | 102.6만 |
|---|
| 2026.03.06 | ₩48,207 | ₩48,743 | ₩48,086 | ₩48,408 | +0.42% | 84.7만 |
|---|
| 2026.03.05 | ₩49,481 | ₩49,776 | ₩48,381 | ₩49,065 | -0.84% | 90.5만 |
|---|
| 2026.03.04 | ₩49,561 | ₩50,051 | ₩49,146 | ₩49,803 | +0.49% | 137.7만 |
|---|
| 2026.03.03 | ₩48,797 | ₩49,870 | ₩48,032 | ₩49,494 | +1.43% | 333.6만 |
|---|
| 2026.03.02 | ₩50,769 | ₩51,533 | ₩50,420 | ₩51,225 | +0.90% | 139.4만 |
|---|
| 2026.02.27 | ₩52,472 | ₩52,593 | ₩52,204 | ₩52,338 | -0.26% | 128.8만 |
|---|
| 2026.02.26 | ₩53,237 | ₩53,237 | ₩52,392 | ₩52,982 | -0.48% | 108.9만 |
|---|
| 2026.02.25 | ₩53,089 | ₩53,355 | ₩52,959 | ₩53,196 | +0.20% | 77.5만 |
|---|
| 2026.02.24 | ₩51,734 | ₩52,445 | ₩51,479 | ₩52,325 | +1.14% | 77만 |
|---|
| 2026.02.23 | ₩51,882 | ₩52,110 | ₩51,347 | ₩51,748 | -0.26% | 97.1만 |
|---|
| 2026.02.20 | ₩51,620 | ₩52,606 | ₩51,533 | ₩52,338 | +1.39% | 109.8만 |
|---|
| 2026.02.19 | ₩51,479 | ₩51,828 | ₩51,305 | ₩51,828 | +0.68% | 86.6만 |
|---|
| 2026.02.18 | ₩51,573 | ₩51,909 | ₩51,272 | ₩51,453 | -0.23% | 69.7만 |
|---|
| 2026.02.17 | ₩51,332 | ₩51,976 | ₩50,889 | ₩51,801 | +0.91% | 77.5만 |
|---|
| 2026.02.13 | ₩51,104 | ₩51,781 | ₩50,743 | ₩51,426 | +0.63% | 89.5만 |
|---|
| 2026.02.12 | ₩51,600 | ₩52,016 | ₩50,688 | ₩50,916 | -1.33% | 81.4만 |
|---|
| 2026.02.11 | ₩51,775 | ₩51,855 | ₩50,715 | ₩51,131 | -1.24% | 82.1만 |
|---|
| 2026.02.10 | ₩51,506 | ₩51,815 | ₩51,305 | ₩51,453 | -0.10% | 76.2만 |
|---|
| 2026.02.09 | ₩50,205 | ₩51,345 | ₩50,098 | ₩51,158 | +1.90% | 81.7만 |
|---|
| 2026.02.06 | ₩48,783 | ₩50,393 | ₩48,716 | ₩50,272 | +3.05% | 117.9만 |
|---|
| 2026.02.05 | ₩48,314 | ₩48,837 | ₩47,926 | ₩47,979 | -0.69% | 89.4만 |
|---|
| 2026.02.04 | ₩49,823 | ₩49,991 | ₩48,529 | ₩49,105 | -1.44% | 105만 |
|---|
| 2026.02.03 | ₩49,897 | ₩49,964 | ₩48,750 | ₩49,468 | -0.86% | 115만 |
|---|
| 2026.02.02 | ₩49,514 | ₩49,748 | ₩49,206 | ₩49,454 | -0.12% | 101.9만 |
|---|
| 2026.01.30 | ₩50,487 | ₩50,862 | ₩49,897 | ₩50,058 | -0.85% | 106.2만 |
|---|
| 2026.01.29 | ₩51,412 | ₩51,453 | ₩49,992 | ₩50,916 | -0.97% | 106만 |
|---|
| 2026.01.28 | ₩51,399 | ₩51,426 | ₩50,755 | ₩50,956 | -0.86% | 74.6만 |
|---|
| 2026.01.27 | ₩51,345 | ₩51,411 | ₩51,010 | ₩51,319 | -0.05% | 67.4만 |
|---|
| 2026.01.26 | ₩51,037 | ₩51,345 | ₩50,903 | ₩50,916 | -0.24% | 89.6만 |
|---|
| 2026.01.23 | ₩50,836 | ₩50,877 | ₩50,507 | ₩50,661 | -0.34% | 64.5만 |
|---|
| 2026.01.22 | ₩50,836 | ₩50,970 | ₩50,480 | ₩50,809 | -0.05% | 51.2만 |
|---|
| 2026.01.21 | ₩50,406 | ₩50,822 | ₩49,843 | ₩50,581 | +0.35% | 121.6만 |
|---|
| 2026.01.20 | ₩50,420 | ₩50,795 | ₩49,749 | ₩49,856 | -1.12% | 131.5만 |
|---|
| 2026.01.16 | ₩51,513 | ₩51,681 | ₩51,223 | ₩51,439 | -0.14% | 73.7만 |
|---|
| 2026.01.15 | ₩51,640 | ₩51,788 | ₩51,359 | ₩51,426 | -0.42% | 122.3만 |
|---|
| 2026.01.14 | ₩50,903 | ₩50,997 | ₩50,554 | ₩50,970 | +0.13% | 92.3만 |
|---|
| 2026.01.13 | ₩51,560 | ₩51,560 | ₩50,608 | ₩50,769 | -1.53% | 95.3만 |
|---|
| 2026.01.12 | ₩51,466 | ₩51,674 | ₩51,225 | ₩51,560 | +0.18% | 90.2만 |
|---|
| 2026.01.09 | ₩51,225 | ₩51,533 | ₩51,010 | ₩51,278 | +0.10% | 143.4만 |
|---|
| 2026.01.08 | ₩50,916 | ₩50,956 | ₩50,500 | ₩50,608 | -0.61% | 88.8만 |
|---|
| 2026.01.07 | ₩51,131 | ₩51,372 | ₩50,930 | ₩51,184 | +0.10% | 117.9만 |
|---|
| 2026.01.06 | ₩50,232 | ₩50,924 | ₩50,192 | ₩50,876 | +1.28% | 77.4만 |
|---|
| 2026.01.05 | ₩49,696 | ₩50,522 | ₩49,615 | ₩50,447 | +1.51% | 121.7만 |
|---|
| 2026.01.02 | ₩49,159 | ₩49,320 | ₩48,757 | ₩49,239 | +0.16% | 69.6만 |
|---|
| 2025.12.31 | ₩48,998 | ₩49,011 | ₩48,582 | ₩48,596 | -0.82% | 35.2만 |
|---|
| 2025.12.30 | ₩49,535 | ₩49,561 | ₩49,038 | ₩49,065 | -0.95% | 33.5만 |
|---|
| 2025.12.29 | ₩49,105 | ₩49,561 | ₩49,065 | ₩49,293 | +0.38% | 84.5만 |
|---|
| 2025.12.26 | ₩49,146 | ₩49,159 | ₩48,851 | ₩49,079 | -0.14% | 33.4만 |
|---|
| 2025.12.24 | ₩49,226 | ₩49,293 | ₩49,011 | ₩49,199 | -0.05% | 20.2만 |
|---|
| 2025.12.23 | ₩49,052 | ₩49,266 | ₩48,730 | ₩49,213 | +0.33% | 70.9만 |
|---|
| 2025.12.22 | ₩48,824 | ₩49,119 | ₩48,732 | ₩49,038 | +0.44% | 63.3만 |
|---|
| 2025.12.19 | ₩47,871 | ₩48,274 | ₩47,710 | ₩48,234 | +0.76% | 45.6만 |
|---|
| 2025.12.18 | ₩47,563 | ₩47,811 | ₩47,321 | ₩47,429 | -0.28% | 86.7만 |
|---|
| 2025.12.17 | ₩47,885 | ₩48,073 | ₩46,946 | ₩46,946 | -1.96% | 51만 |
|---|
| 2025.12.16 | ₩47,891 | ₩48,193 | ₩47,712 | ₩48,005 | +0.24% | 65만 |
|---|
| 2025.12.15 | ₩49,159 | ₩49,159 | ₩48,408 | ₩48,475 | -1.39% | 59.2만 |
|---|
| 2025.12.12 | ₩49,763 | ₩49,789 | ₩48,569 | ₩48,797 | -1.94% | 78.3만 |
|---|
| 2025.12.11 | ₩49,427 | ₩49,582 | ₩48,931 | ₩49,535 | +0.22% | 46만 |
|---|
| 2025.12.10 | ₩49,468 | ₩49,810 | ₩49,079 | ₩49,669 | +0.41% | 65.9만 |
|---|
| 2025.12.09 | ₩49,548 | ₩49,756 | ₩49,327 | ₩49,468 | -0.16% | 51.3만 |
|---|
| 2025.12.08 | ₩49,501 | ₩49,655 | ₩49,166 | ₩49,481 | -0.04% | 69.2만 |
|---|
| 2025.12.05 | ₩49,360 | ₩49,508 | ₩49,025 | ₩49,320 | -0.08% | 64.2만 |
|---|
| 2025.12.04 | ₩48,877 | ₩49,541 | ₩48,810 | ₩49,468 | +1.21% | 153.8만 |
|---|
| 2025.12.03 | ₩47,053 | ₩47,637 | ₩46,906 | ₩47,630 | +1.23% | 64.1만 |
|---|
| 2025.12.02 | ₩47,590 | ₩47,710 | ₩47,067 | ₩47,147 | -0.93% | 54.8만 |
|---|
| 2025.12.01 | ₩47,080 | ₩47,633 | ₩47,080 | ₩47,281 | +0.43% | 68만 |
|---|
| 2025.11.28 | ₩47,093 | ₩47,291 | ₩47,053 | ₩47,174 | +0.17% | 27.8만 |
|---|
| 2025.11.26 | ₩46,557 | ₩46,946 | ₩46,470 | ₩46,771 | +0.46% | 55.8만 |
|---|
| 2025.11.25 | ₩45,765 | ₩46,403 | ₩45,315 | ₩46,342 | +1.26% | 60.2만 |
|---|
| 2025.11.24 | ₩45,122 | ₩45,775 | ₩44,974 | ₩45,698 | +1.28% | 53.5만 |
|---|
| 2025.11.21 | ₩44,451 | ₩45,222 | ₩43,901 | ₩44,920 | +1.06% | 107.1만 |
|---|
| 2025.11.20 | ₩46,248 | ₩46,383 | ₩44,317 | ₩44,371 | -4.06% | 100.2만 |
|---|
| 2025.11.19 | ₩45,350 | ₩45,779 | ₩45,055 | ₩45,390 | +0.09% | 82.8만 |
|---|
| 2025.11.18 | ₩45,081 | ₩45,537 | ₩44,800 | ₩45,202 | +0.27% | 187.5만 |
|---|
| 2025.11.17 | ₩46,611 | ₩46,812 | ₩45,741 | ₩46,034 | -1.24% | 138.8만 |
|---|
| 2025.11.14 | ₩46,584 | ₩47,598 | ₩46,503 | ₩47,147 | +1.21% | 212.6만 |
|---|
| 2025.11.13 | ₩48,115 | ₩48,247 | ₩47,107 | ₩47,348 | -1.59% | 101.3만 |
|---|
| 2025.11.12 | ₩48,911 | ₩48,931 | ₩48,368 | ₩48,542 | -0.75% | 58.5만 |
|---|
| 2025.11.11 | ₩48,864 | ₩48,864 | ₩48,421 | ₩48,676 | -0.38% | 40.6만 |
|---|
| 2025.11.10 | ₩49,105 | ₩49,152 | ₩48,488 | ₩49,052 | -0.11% | 81.9만 |
|---|
| 2025.11.07 | ₩47,570 | ₩48,287 | ₩47,120 | ₩48,287 | +1.51% | 131만 |
|---|
| 2025.11.06 | ₩49,434 | ₩49,468 | ₩47,992 | ₩48,260 | -2.37% | 108.9만 |
|---|
| 2025.11.05 | ₩49,508 | ₩49,897 | ₩49,199 | ₩49,628 | +0.24% | 79.4만 |
|---|
| 2025.11.04 | ₩50,433 | ₩50,728 | ₩50,004 | ₩50,058 | -0.74% | 188.1만 |
|---|
| 2025.11.03 | ₩51,211 | ₩51,438 | ₩50,614 | ₩51,305 | +0.18% | 106.1만 |
|---|
| 2025.10.31 | ₩50,675 | ₩50,836 | ₩50,286 | ₩50,742 | +0.13% | 59.6만 |
|---|
| 2025.10.30 | ₩50,440 | ₩50,715 | ₩50,138 | ₩50,172 | -0.53% | 78.1만 |
|---|
| 2025.10.29 | ₩51,386 | ₩51,426 | ₩50,648 | ₩51,184 | -0.39% | 97.3만 |
|---|
| 2025.10.28 | ₩51,104 | ₩51,305 | ₩50,885 | ₩51,050 | -0.10% | 71.6만 |
|---|
| 2025.10.27 | ₩51,305 | ₩51,305 | ₩51,023 | ₩51,211 | -0.18% | 76.4만 |
|---|
| 2025.10.24 | ₩50,655 | ₩50,862 | ₩50,541 | ₩50,608 | -0.09% | 138.2만 |
|---|
| 2025.10.23 | ₩49,454 | ₩50,213 | ₩49,427 | ₩50,111 | +1.33% | 48.9만 |
|---|
| 2025.10.22 | ₩50,058 | ₩50,152 | ₩48,810 | ₩49,400 | -1.31% | 108만 |
|---|
| 2025.10.21 | ₩49,387 | ₩49,763 | ₩48,931 | ₩49,468 | +0.16% | 51.5만 |
|---|
| 2025.10.20 | ₩49,307 | ₩49,803 | ₩49,261 | ₩49,709 | +0.82% | 58.7만 |
|---|
| 2025.10.17 | ₩48,388 | ₩48,676 | ₩47,938 | ₩48,354 | -0.07% | 49.1만 |
|---|
| 2025.10.16 | ₩49,722 | ₩49,736 | ₩48,676 | ₩48,944 | -1.56% | 47.1만 |
|---|
| 2025.10.15 | ₩49,897 | ₩50,031 | ₩48,824 | ₩49,441 | -0.91% | 77.9만 |
|---|
| 2025.10.14 | ₩48,515 | ₩49,286 | ₩47,818 | ₩48,918 | +0.83% | 74.7만 |
|---|
| 2025.10.13 | ₩48,871 | ₩49,441 | ₩48,663 | ₩49,293 | +0.86% | 103.8만 |
|---|
| 2025.10.10 | ₩50,098 | ₩50,216 | ₩47,777 | ₩47,818 | -4.55% | 106.6만 |
|---|