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 | ₩47,250 | ₩47,530 | ₩47,196 | ₩47,450 | +0.42% | 49.1만 |
| 2026.10.08 | ₩47,022 | ₩47,116 | ₩46,420 | ₩46,581 | -0.94% | 62.8만 |
| 2026.10.07 | ₩47,744 | ₩47,785 | ₩47,450 | ₩47,704 | -0.08% | 50.8만 |
| 2026.10.06 | ₩48,567 | ₩48,614 | ₩48,320 | ₩48,373 | -0.40% | 51.1만 |
| 2026.10.05 | ₩48,139 | ₩48,527 | ₩47,932 | ₩48,413 | +0.57% | 57.9만 |
| 2026.10.02 | ₩48,012 | ₩48,400 | ₩47,892 | ₩48,186 | +0.36% | 57.1만 |
| 2026.10.01 | ₩47,497 | ₩47,517 | ₩46,996 | ₩47,383 | -0.24% | 55.9만 |
| 2026.09.30 | ₩47,370 | ₩47,597 | ₩47,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,116 |
| -0.54% |
| 39.6만 |
| 2026.09.29 | ₩47,223 | ₩47,223 | ₩46,788 | ₩47,129 | -0.20% | 65.4만 |
|---|
| 2026.09.28 | ₩47,076 | ₩47,357 | ₩46,775 | ₩46,982 | -0.20% | 38.9만 |
|---|
| 2026.09.25 | ₩47,343 | ₩47,477 | ₩46,982 | ₩47,343 | 0.00% | 37.1만 |
|---|
| 2026.09.24 | ₩47,022 | ₩47,276 | ₩46,728 | ₩47,103 | +0.17% | 41.2만 |
|---|
| 2026.09.23 | ₩47,651 | ₩47,704 | ₩47,002 | ₩47,196 | -0.95% | 81.5만 |
|---|
| 2026.09.22 | ₩47,999 | ₩48,199 | ₩47,811 | ₩48,159 | +0.33% | 67.3만 |
|---|
| 2026.09.21 | ₩47,477 | ₩48,032 | ₩47,317 | ₩47,905 | +0.90% | 77.7만 |
|---|
| 2026.09.18 | ₩46,949 | ₩47,036 | ₩46,720 | ₩46,955 | +0.01% | 42.8만 |
|---|
| 2026.09.17 | ₩47,076 | ₩47,143 | ₩46,868 | ₩46,962 | -0.24% | 42.9만 |
|---|
| 2026.09.16 | ₩46,675 | ₩47,016 | ₩46,046 | ₩46,434 | -0.52% | 51.3만 |
|---|
| 2026.09.15 | ₩46,380 | ₩46,494 | ₩46,086 | ₩46,313 | -0.14% | 55.6만 |
|---|
| 2026.09.14 | ₩46,273 | ₩46,708 | ₩46,180 | ₩46,487 | +0.46% | 66.5만 |
|---|
| 2026.09.11 | ₩47,103 | ₩47,464 | ₩47,103 | ₩47,183 | +0.17% | 105.1만 |
|---|
| 2026.09.10 | ₩46,621 | ₩46,828 | ₩46,300 | ₩46,487 | -0.29% | 79.9만 |
|---|
| 2026.09.09 | ₩47,571 | ₩47,651 | ₩47,022 | ₩47,049 | -1.10% | 55.8만 |
|---|
| 2026.09.08 | ₩47,958 | ₩48,012 | ₩47,597 | ₩47,624 | -0.70% | 79.7만 |
|---|
| 2026.09.04 | ₩47,918 | ₩48,092 | ₩47,758 | ₩48,079 | +0.33% | 77.5만 |
|---|
| 2026.09.03 | ₩47,504 | ₩47,972 | ₩47,357 | ₩47,892 | +0.82% | 60.2만 |
|---|
| 2026.09.02 | ₩46,755 | ₩47,076 | ₩46,581 | ₩47,062 | +0.66% | 56.4만 |
|---|
| 2026.09.01 | ₩47,250 | ₩47,357 | ₩46,875 | ₩47,009 | -0.51% | 83.8만 |
|---|
| 2026.08.31 | ₩48,079 | ₩48,239 | ₩47,805 | ₩47,999 | -0.17% | 54.5만 |
|---|
| 2026.08.28 | ₩48,507 | ₩48,560 | ₩47,718 | ₩47,811 | -1.43% | 49.7만 |
|---|
| 2026.08.27 | ₩48,226 | ₩48,547 | ₩48,159 | ₩48,333 | +0.22% | 67.7만 |
|---|
| 2026.08.26 | ₩47,851 | ₩47,965 | ₩47,544 | ₩47,651 | -0.42% | 40.7만 |
|---|
| 2026.08.25 | ₩47,738 | ₩48,012 | ₩47,658 | ₩47,945 | +0.43% | 63.2만 |
|---|
| 2026.08.24 | ₩47,785 | ₩47,785 | ₩47,129 | ₩47,143 | -1.34% | 68.3만 |
|---|
| 2026.08.21 | ₩48,226 | ₩48,360 | ₩48,004 | ₩48,199 | -0.06% | 68.5만 |
|---|
| 2026.08.20 | ₩48,146 | ₩48,259 | ₩47,696 | ₩47,892 | -0.53% | 72.4만 |
|---|
| 2026.08.19 | ₩48,868 | ₩48,868 | ₩48,346 | ₩48,654 | -0.44% | 79.6만 |
|---|
| 2026.08.18 | ₩49,381 | ₩49,537 | ₩48,875 | ₩48,881 | -1.01% | 71.3만 |
|---|
| 2026.08.17 | ₩50,687 | ₩50,854 | ₩50,540 | ₩50,580 | -0.21% | 45.5만 |
|---|
| 2026.08.14 | ₩50,580 | ₩50,700 | ₩50,344 | ₩50,473 | -0.21% | 42.9만 |
|---|
| 2026.08.13 | ₩50,413 | ₩50,687 | ₩50,326 | ₩50,580 | +0.33% | 73만 |
|---|
| 2026.08.12 | ₩50,968 | ₩51,021 | ₩50,486 | ₩50,566 | -0.79% | 41만 |
|---|
| 2026.08.11 | ₩50,232 | ₩50,439 | ₩49,991 | ₩50,125 | -0.21% | 39.7만 |
|---|
| 2026.08.10 | ₩50,299 | ₩50,352 | ₩49,931 | ₩50,045 | -0.51% | 46.8만 |
|---|
| 2026.08.07 | ₩49,991 | ₩50,352 | ₩49,764 | ₩50,299 | +0.62% | 68.7만 |
|---|
| 2026.08.06 | ₩49,684 | ₩49,804 | ₩49,216 | ₩49,403 | -0.57% | 79.8만 |
|---|
| 2026.08.05 | ₩50,493 | ₩50,506 | ₩49,858 | ₩49,884 | -1.21% | 69.9만 |
|---|
| 2026.08.04 | ₩48,921 | ₩49,697 | ₩48,707 | ₩49,603 | +1.39% | 101.2만 |
|---|
| 2026.08.03 | ₩47,016 | ₩48,092 | ₩46,902 | ₩48,052 | +2.20% | 82.8만 |
|---|
| 2026.07.31 | ₩47,317 | ₩47,517 | ₩46,568 | ₩47,103 | -0.45% | 90.6만 |
|---|
| 2026.07.30 | ₩45,752 | ₩46,675 | ₩45,638 | ₩46,675 | +2.02% | 87.6만 |
|---|
| 2026.07.29 | ₩45,712 | ₩46,133 | ₩44,949 | ₩45,043 | -1.46% | 106.2만 |
|---|
| 2026.07.28 | ₩45,056 | ₩45,571 | ₩44,781 | ₩45,444 | +0.86% | 107.6만 |
|---|
| 2026.07.27 | ₩46,113 | ₩46,313 | ₩45,565 | ₩45,926 | -0.41% | 54.8만 |
|---|
| 2026.07.24 | ₩45,712 | ₩45,779 | ₩45,170 | ₩45,244 | -1.02% | 120.2만 |
|---|
| 2026.07.23 | ₩46,206 | ₩46,387 | ₩45,605 | ₩45,886 | -0.69% | 71.9만 |
|---|
| 2026.07.22 | ₩46,675 | ₩46,969 | ₩46,634 | ₩46,661 | -0.03% | 59.2만 |
|---|
| 2026.07.21 | ₩46,434 | ₩46,802 | ₩46,313 | ₩46,661 | +0.49% | 70.4만 |
|---|
| 2026.07.20 | ₩46,220 | ₩46,367 | ₩45,752 | ₩45,805 | -0.90% | 65.8만 |
|---|
| 2026.07.17 | ₩45,745 | ₩46,267 | ₩45,384 | ₩46,006 | +0.57% | 118.9만 |
|---|
| 2026.07.16 | ₩47,731 | ₩47,865 | ₩47,323 | ₩47,517 | -0.45% | 67.9만 |
|---|
| 2026.07.15 | ₩48,507 | ₩48,594 | ₩47,738 | ₩48,186 | -0.66% | 57.8만 |
|---|
| 2026.07.14 | ₩48,146 | ₩48,440 | ₩47,880 | ₩47,985 | -0.33% | 47.7만 |
|---|
| 2026.07.13 | ₩48,467 | ₩48,574 | ₩47,851 | ₩47,972 | -1.02% | 97.6만 |
|---|
| 2026.07.10 | ₩49,323 | ₩49,483 | ₩48,881 | ₩49,363 | +0.08% | 67.1만 |
|---|
| 2026.07.09 | ₩48,801 | ₩49,082 | ₩48,473 | ₩48,988 | +0.38% | 54.3만 |
|---|
| 2026.07.08 | ₩47,918 | ₩48,179 | ₩47,551 | ₩48,132 | +0.45% | 117.1만 |
|---|
| 2026.07.07 | ₩49,871 | ₩49,871 | ₩48,828 | ₩48,935 | -1.88% | 133.4만 |
|---|
| 2026.07.06 | ₩50,540 | ₩51,396 | ₩50,486 | ₩51,155 | +1.22% | 87.4만 |
|---|
| 2026.07.02 | ₩50,780 | ₩50,994 | ₩49,617 | ₩50,005 | -1.53% | 84.5만 |
|---|
| 2026.07.01 | ₩50,687 | ₩51,396 | ₩50,647 | ₩50,901 | +0.42% | 67.1만 |
|---|
| 2026.06.30 | ₩50,152 | ₩50,861 | ₩50,065 | ₩50,740 | +1.17% | 96.6만 |
|---|
| 2026.06.29 | ₩48,654 | ₩49,336 | ₩48,427 | ₩49,296 | +1.32% | 135.2만 |
|---|
| 2026.06.26 | ₩48,012 | ₩48,627 | ₩47,878 | ₩48,159 | +0.31% | 59.9만 |
|---|
| 2026.06.25 | ₩49,323 | ₩49,403 | ₩48,547 | ₩48,961 | -0.73% | 97만 |
|---|
| 2026.06.24 | ₩48,935 | ₩49,309 | ₩48,667 | ₩48,921 | -0.03% | 70.2만 |
|---|
| 2026.06.23 | ₩48,975 | ₩49,456 | ₩48,814 | ₩49,002 | +0.05% | 118.5만 |
|---|
| 2026.06.22 | ₩51,382 | ₩51,663 | ₩51,156 | ₩51,262 | -0.23% | 106.1만 |
|---|
| 2026.06.18 | ₩51,168 | ₩51,422 | ₩50,914 | ₩51,315 | +0.29% | 167.8만 |
|---|
| 2026.06.17 | ₩51,048 | ₩51,262 | ₩50,245 | ₩50,272 | -1.52% | 103.5만 |
|---|
| 2026.06.16 | ₩51,075 | ₩51,235 | ₩50,633 | ₩50,660 | -0.81% | 49.6만 |
|---|
| 2026.06.15 | ₩51,121 | ₩51,342 | ₩51,021 | ₩51,155 | +0.07% | 61.2만 |
|---|
| 2026.06.12 | ₩49,791 | ₩49,898 | ₩49,282 | ₩49,644 | -0.30% | 76.5만 |
|---|
| 2026.06.11 | ₩48,801 | ₩49,904 | ₩48,427 | ₩49,831 | +2.11% | 121.7만 |
|---|
| 2026.06.10 | ₩49,229 | ₩49,657 | ₩48,427 | ₩48,467 | -1.55% | 140.1만 |
|---|
| 2026.06.09 | ₩51,141 | ₩51,436 | ₩49,166 | ₩50,312 | -1.62% | 166만 |
|---|
| 2026.06.08 | ₩51,456 | ₩51,663 | ₩51,148 | ₩51,248 | -0.40% | 93.7만 |
|---|
| 2026.06.05 | ₩52,800 | ₩52,800 | ₩50,627 | ₩50,794 | -3.80% | 145.4만 |
|---|
| 2026.06.04 | ₩53,482 | ₩53,736 | ₩53,228 | ₩53,602 | +0.23% | 98.9만 |
|---|
| 2026.06.03 | ₩54,405 | ₩54,418 | ₩53,709 | ₩53,856 | -1.01% | 69.1만 |
|---|
| 2026.06.02 | ₩54,284 | ₩54,599 | ₩54,070 | ₩54,351 | +0.12% | 78.7만 |
|---|
| 2026.06.01 | ₩53,923 | ₩54,478 | ₩53,723 | ₩54,298 | +0.69% | 127.8만 |
|---|
| 2026.05.29 | ₩53,843 | ₩53,990 | ₩53,442 | ₩53,696 | -0.27% | 86.6만 |
|---|
| 2026.05.28 | ₩53,375 | ₩54,084 | ₩53,121 | ₩53,870 | +0.93% | 86.2만 |
|---|
| 2026.05.27 | ₩54,084 | ₩54,084 | ₩53,368 | ₩53,589 | -0.91% | 152.9만 |
|---|
| 2026.05.26 | ₩54,712 | ₩54,886 | ₩54,512 | ₩54,699 | -0.02% | 110.7만 |
|---|
| 2026.05.22 | ₩53,776 | ₩54,271 | ₩53,696 | ₩53,883 | +0.20% | 97.7만 |
|---|
| 2026.05.21 | ₩52,372 | ₩53,214 | ₩52,345 | ₩53,027 | +1.25% | 88.7만 |
|---|
| 2026.05.20 | ₩51,730 | ₩52,512 | ₩51,396 | ₩52,492 | +1.47% | 94.3만 |
|---|
| 2026.05.19 | ₩52,064 | ₩52,300 | ₩51,516 | ₩52,011 | -0.10% | 154.3만 |
|---|
| 2026.05.18 | ₩53,709 | ₩53,723 | ₩52,800 | ₩53,268 | -0.82% | 105.4만 |
|---|
| 2026.05.15 | ₩54,097 | ₩54,224 | ₩53,676 | ₩53,803 | -0.54% | 77.6만 |
|---|
| 2026.05.14 | ₩54,966 | ₩55,207 | ₩54,726 | ₩54,993 | +0.05% | 116.4만 |
|---|
| 2026.05.13 | ₩55,194 | ₩55,782 | ₩54,920 | ₩55,675 | +0.87% | 146.4만 |
|---|
| 2026.05.12 | ₩54,652 | ₩54,752 | ₩53,830 | ₩54,458 | -0.35% | 89.6만 |
|---|
| 2026.05.11 | ₩55,220 | ₩55,521 | ₩55,100 | ₩55,247 | +0.05% | 106만 |
|---|
| 2026.05.08 | ₩55,160 | ₩55,488 | ₩54,933 | ₩55,434 | +0.50% | 148만 |
|---|
| 2026.05.07 | ₩53,830 | ₩54,064 | ₩53,228 | ₩53,268 | -1.04% | 116만 |
|---|
| 2026.05.06 | ₩52,506 | ₩53,361 | ₩52,472 | ₩53,335 | +1.58% | 84만 |
|---|
| 2026.05.05 | ₩51,650 | ₩51,930 | ₩51,569 | ₩51,823 | +0.34% | 64만 |
|---|
| 2026.05.04 | ₩51,509 | ₩51,910 | ₩51,008 | ₩51,329 | -0.35% | 188.6만 |
|---|
| 2026.05.01 | ₩51,503 | ₩51,770 | ₩51,396 | ₩51,623 | +0.23% | 84.2만 |
|---|
| 2026.04.30 | ₩50,593 | ₩51,462 | ₩50,540 | ₩51,422 | +1.64% | 100.8만 |
|---|
| 2026.04.29 | ₩50,299 | ₩50,339 | ₩49,644 | ₩49,924 | -0.74% | 224.1만 |
|---|
| 2026.04.28 | ₩50,560 | ₩50,680 | ₩50,058 | ₩50,366 | -0.38% | 86만 |
|---|
| 2026.04.27 | ₩51,422 | ₩51,676 | ₩51,141 | ₩51,476 | +0.10% | 113.8만 |
|---|
| 2026.04.24 | ₩49,349 | ₩49,978 | ₩49,182 | ₩49,965 | +1.25% | 78만 |
|---|
| 2026.04.23 | ₩49,623 | ₩49,657 | ₩48,453 | ₩49,028 | -1.20% | 86만 |
|---|
| 2026.04.22 | ₩49,791 | ₩50,031 | ₩49,684 | ₩49,978 | +0.38% | 65.8만 |
|---|
| 2026.04.21 | ₩50,058 | ₩50,178 | ₩49,068 | ₩49,135 | -1.84% | 57.7만 |
|---|
| 2026.04.20 | ₩50,031 | ₩50,192 | ₩49,777 | ₩50,152 | +0.24% | 56.3만 |
|---|
| 2026.04.17 | ₩49,951 | ₩50,473 | ₩49,858 | ₩50,031 | +0.16% | 87.3만 |
|---|
| 2026.04.16 | ₩49,363 | ₩49,456 | ₩48,841 | ₩49,095 | -0.54% | 57.7만 |
|---|
| 2026.04.15 | ₩48,748 | ₩49,129 | ₩48,614 | ₩49,122 | +0.77% | 55.1만 |
|---|
| 2026.04.14 | ₩48,333 | ₩48,961 | ₩48,333 | ₩48,935 | +1.25% | 72.3만 |
|---|
| 2026.04.13 | ₩47,062 | ₩48,119 | ₩47,021 | ₩48,106 | +2.22% | 46.6만 |
|---|
| 2026.04.10 | ₩47,484 | ₩47,597 | ₩47,196 | ₩47,383 | -0.21% | 57.4만 |
|---|
| 2026.04.09 | ₩46,554 | ₩46,895 | ₩46,166 | ₩46,701 | +0.32% | 69.7만 |
|---|
| 2026.04.08 | ₩47,383 | ₩47,584 | ₩46,701 | ₩46,969 | -0.87% | 114.6만 |
|---|
| 2026.04.07 | ₩44,388 | ₩44,702 | ₩43,786 | ₩44,655 | +0.60% | 58만 |
|---|
| 2026.04.06 | ₩44,802 | ₩45,110 | ₩44,628 | ₩44,923 | +0.27% | 48.6만 |
|---|
| 2026.04.02 | ₩44,013 | ₩44,963 | ₩43,679 | ₩44,668 | +1.49% | 70.2만 |
|---|
| 2026.04.01 | ₩45,364 | ₩45,785 | ₩45,230 | ₩45,337 | -0.06% | 66.1만 |
|---|
| 2026.03.31 | ₩43,144 | ₩44,488 | ₩43,144 | ₩44,428 | +2.98% | 105.7만 |
|---|
| 2026.03.30 | ₩43,572 | ₩43,732 | ₩42,629 | ₩42,783 | -1.81% | 96.7만 |
|---|
| 2026.03.27 | ₩44,093 | ₩44,093 | ₩43,278 | ₩43,411 | -1.55% | 138.5만 |
|---|
| 2026.03.26 | ₩45,070 | ₩45,391 | ₩44,461 | ₩44,521 | -1.22% | 94.8만 |
|---|
| 2026.03.25 | ₩46,006 | ₩46,227 | ₩45,645 | ₩45,979 | -0.06% | 88.8만 |
|---|
| 2026.03.24 | ₩45,157 | ₩45,578 | ₩45,003 | ₩45,230 | +0.16% | 67.7만 |
|---|
| 2026.03.23 | ₩45,732 | ₩46,267 | ₩45,404 | ₩45,792 | +0.13% | 133.3만 |
|---|
| 2026.03.20 | ₩46,086 | ₩46,153 | ₩44,648 | ₩44,936 | -2.50% | 115.4만 |
|---|
| 2026.03.19 | ₩45,899 | ₩46,902 | ₩45,685 | ₩46,648 | +1.63% | 97만 |
|---|
| 2026.03.18 | ₩47,283 | ₩47,397 | ₩46,594 | ₩46,608 | -1.43% | 87.4만 |
|---|
| 2026.03.17 | ₩47,464 | ₩47,624 | ₩47,116 | ₩47,317 | -0.31% | 45만 |
|---|
| 2026.03.16 | ₩47,263 | ₩47,597 | ₩47,103 | ₩47,330 | +0.14% | 68.7만 |
|---|
| 2026.03.13 | ₩47,571 | ₩47,918 | ₩46,441 | ₩46,581 | -2.08% | 104.7만 |
|---|
| 2026.03.12 | ₩48,192 | ₩48,333 | ₩47,450 | ₩47,597 | -1.23% | 60.6만 |
|---|
| 2026.03.11 | ₩48,386 | ₩48,774 | ₩48,106 | ₩48,547 | +0.33% | 55.1만 |
|---|
| 2026.03.10 | ₩48,895 | ₩49,483 | ₩48,346 | ₩48,520 | -0.77% | 63.4만 |
|---|
| 2026.03.09 | ₩47,062 | ₩48,400 | ₩46,517 | ₩48,266 | +2.56% | 102.6만 |
|---|
| 2026.03.06 | ₩48,065 | ₩48,600 | ₩47,945 | ₩48,266 | +0.42% | 84.7만 |
|---|
| 2026.03.05 | ₩49,336 | ₩49,630 | ₩48,239 | ₩48,921 | -0.84% | 90.5만 |
|---|
| 2026.03.04 | ₩49,416 | ₩49,904 | ₩49,002 | ₩49,657 | +0.49% | 137.7만 |
|---|
| 2026.03.03 | ₩48,654 | ₩49,724 | ₩47,892 | ₩49,349 | +1.43% | 333.6만 |
|---|
| 2026.03.02 | ₩50,620 | ₩51,382 | ₩50,272 | ₩51,075 | +0.90% | 139.4만 |
|---|
| 2026.02.27 | ₩52,318 | ₩52,439 | ₩52,051 | ₩52,185 | -0.26% | 128.8만 |
|---|
| 2026.02.26 | ₩53,081 | ₩53,081 | ₩52,238 | ₩52,827 | -0.48% | 108.9만 |
|---|
| 2026.02.25 | ₩52,934 | ₩53,198 | ₩52,804 | ₩53,040 | +0.20% | 77.5만 |
|---|
| 2026.02.24 | ₩51,583 | ₩52,292 | ₩51,329 | ₩52,171 | +1.14% | 77만 |
|---|
| 2026.02.23 | ₩51,730 | ₩51,957 | ₩51,196 | ₩51,596 | -0.26% | 97.1만 |
|---|
| 2026.02.20 | ₩51,469 | ₩52,452 | ₩51,382 | ₩52,185 | +1.39% | 109.8만 |
|---|
| 2026.02.19 | ₩51,329 | ₩51,676 | ₩51,155 | ₩51,676 | +0.68% | 86.6만 |
|---|
| 2026.02.18 | ₩51,422 | ₩51,757 | ₩51,121 | ₩51,302 | -0.23% | 69.7만 |
|---|
| 2026.02.17 | ₩51,182 | ₩51,823 | ₩50,740 | ₩51,650 | +0.91% | 77.5만 |
|---|
| 2026.02.13 | ₩50,954 | ₩51,630 | ₩50,594 | ₩51,275 | +0.63% | 89.5만 |
|---|
| 2026.02.12 | ₩51,449 | ₩51,864 | ₩50,540 | ₩50,767 | -1.33% | 81.4만 |
|---|
| 2026.02.11 | ₩51,623 | ₩51,703 | ₩50,566 | ₩50,981 | -1.24% | 82.1만 |
|---|
| 2026.02.10 | ₩51,355 | ₩51,663 | ₩51,155 | ₩51,302 | -0.10% | 76.2만 |
|---|
| 2026.02.09 | ₩50,058 | ₩51,195 | ₩49,951 | ₩51,008 | +1.90% | 81.7만 |
|---|
| 2026.02.06 | ₩48,641 | ₩50,245 | ₩48,574 | ₩50,125 | +3.05% | 117.9만 |
|---|
| 2026.02.05 | ₩48,172 | ₩48,694 | ₩47,786 | ₩47,838 | -0.69% | 89.4만 |
|---|
| 2026.02.04 | ₩49,677 | ₩49,844 | ₩48,386 | ₩48,961 | -1.44% | 105만 |
|---|
| 2026.02.03 | ₩49,751 | ₩49,817 | ₩48,607 | ₩49,323 | -0.86% | 115만 |
|---|
| 2026.02.02 | ₩49,369 | ₩49,602 | ₩49,062 | ₩49,309 | -0.12% | 101.9만 |
|---|
| 2026.01.30 | ₩50,339 | ₩50,713 | ₩49,751 | ₩49,911 | -0.85% | 106.2만 |
|---|
| 2026.01.29 | ₩51,262 | ₩51,302 | ₩49,845 | ₩50,767 | -0.97% | 106만 |
|---|
| 2026.01.28 | ₩51,248 | ₩51,275 | ₩50,606 | ₩50,807 | -0.86% | 74.6만 |
|---|
| 2026.01.27 | ₩51,195 | ₩51,260 | ₩50,861 | ₩51,168 | -0.05% | 67.4만 |
|---|
| 2026.01.26 | ₩50,887 | ₩51,195 | ₩50,754 | ₩50,767 | -0.24% | 89.6만 |
|---|
| 2026.01.23 | ₩50,687 | ₩50,728 | ₩50,359 | ₩50,513 | -0.34% | 64.5만 |
|---|
| 2026.01.22 | ₩50,687 | ₩50,820 | ₩50,332 | ₩50,660 | -0.05% | 51.2만 |
|---|
| 2026.01.21 | ₩50,259 | ₩50,673 | ₩49,697 | ₩50,433 | +0.35% | 121.6만 |
|---|
| 2026.01.20 | ₩50,272 | ₩50,647 | ₩49,603 | ₩49,710 | -1.12% | 131.5만 |
|---|
| 2026.01.16 | ₩51,362 | ₩51,529 | ₩51,073 | ₩51,289 | -0.14% | 73.7만 |
|---|
| 2026.01.15 | ₩51,489 | ₩51,636 | ₩51,208 | ₩51,275 | -0.42% | 122.3만 |
|---|
| 2026.01.14 | ₩50,754 | ₩50,847 | ₩50,406 | ₩50,820 | +0.13% | 92.3만 |
|---|
| 2026.01.13 | ₩51,409 | ₩51,409 | ₩50,459 | ₩50,620 | -1.53% | 95.3만 |
|---|
| 2026.01.12 | ₩51,315 | ₩51,523 | ₩51,075 | ₩51,409 | +0.18% | 90.2만 |
|---|
| 2026.01.09 | ₩51,075 | ₩51,382 | ₩50,861 | ₩51,128 | +0.10% | 143.4만 |
|---|
| 2026.01.08 | ₩50,767 | ₩50,807 | ₩50,352 | ₩50,459 | -0.61% | 88.8만 |
|---|
| 2026.01.07 | ₩50,981 | ₩51,222 | ₩50,780 | ₩51,034 | +0.10% | 117.9만 |
|---|
| 2026.01.06 | ₩50,085 | ₩50,775 | ₩50,045 | ₩50,727 | +1.28% | 77.4만 |
|---|
| 2026.01.05 | ₩49,550 | ₩50,374 | ₩49,470 | ₩50,299 | +1.51% | 121.7만 |
|---|
| 2026.01.02 | ₩49,015 | ₩49,175 | ₩48,614 | ₩49,095 | +0.16% | 69.6만 |
|---|
| 2025.12.31 | ₩48,854 | ₩48,868 | ₩48,440 | ₩48,453 | -0.82% | 35.2만 |
|---|
| 2025.12.30 | ₩49,389 | ₩49,416 | ₩48,895 | ₩48,921 | -0.95% | 33.5만 |
|---|
| 2025.12.29 | ₩48,961 | ₩49,416 | ₩48,921 | ₩49,149 | +0.38% | 84.5만 |
|---|
| 2025.12.26 | ₩49,002 | ₩49,015 | ₩48,707 | ₩48,935 | -0.14% | 33.4만 |
|---|
| 2025.12.24 | ₩49,082 | ₩49,149 | ₩48,868 | ₩49,055 | -0.05% | 20.2만 |
|---|
| 2025.12.23 | ₩48,908 | ₩49,122 | ₩48,587 | ₩49,068 | +0.33% | 70.9만 |
|---|
| 2025.12.22 | ₩48,681 | ₩48,975 | ₩48,590 | ₩48,895 | +0.44% | 63.3만 |
|---|
| 2025.12.19 | ₩47,731 | ₩48,132 | ₩47,571 | ₩48,092 | +0.76% | 45.6만 |
|---|
| 2025.12.18 | ₩47,423 | ₩47,671 | ₩47,183 | ₩47,290 | -0.28% | 86.7만 |
|---|
| 2025.12.17 | ₩47,744 | ₩47,932 | ₩46,808 | ₩46,808 | -1.96% | 51만 |
|---|
| 2025.12.16 | ₩47,751 | ₩48,052 | ₩47,572 | ₩47,865 | +0.24% | 65만 |
|---|
| 2025.12.15 | ₩49,015 | ₩49,015 | ₩48,266 | ₩48,333 | -1.39% | 59.2만 |
|---|
| 2025.12.12 | ₩49,617 | ₩49,644 | ₩48,427 | ₩48,654 | -1.94% | 78.3만 |
|---|
| 2025.12.11 | ₩49,282 | ₩49,436 | ₩48,788 | ₩49,389 | +0.22% | 46만 |
|---|
| 2025.12.10 | ₩49,323 | ₩49,664 | ₩48,935 | ₩49,523 | +0.41% | 65.9만 |
|---|
| 2025.12.09 | ₩49,403 | ₩49,610 | ₩49,182 | ₩49,323 | -0.16% | 51.3만 |
|---|
| 2025.12.08 | ₩49,356 | ₩49,510 | ₩49,022 | ₩49,336 | -0.04% | 69.2만 |
|---|
| 2025.12.05 | ₩49,216 | ₩49,363 | ₩48,881 | ₩49,175 | -0.08% | 64.2만 |
|---|
| 2025.12.04 | ₩48,734 | ₩49,396 | ₩48,667 | ₩49,323 | +1.21% | 153.8만 |
|---|
| 2025.12.03 | ₩46,915 | ₩47,497 | ₩46,768 | ₩47,490 | +1.23% | 64.1만 |
|---|
| 2025.12.02 | ₩47,450 | ₩47,571 | ₩46,929 | ₩47,009 | -0.93% | 54.8만 |
|---|
| 2025.12.01 | ₩46,942 | ₩47,493 | ₩46,942 | ₩47,143 | +0.43% | 68만 |
|---|
| 2025.11.28 | ₩46,955 | ₩47,152 | ₩46,915 | ₩47,036 | +0.17% | 27.8만 |
|---|
| 2025.11.26 | ₩46,420 | ₩46,808 | ₩46,334 | ₩46,634 | +0.46% | 55.8만 |
|---|
| 2025.11.25 | ₩45,631 | ₩46,267 | ₩45,182 | ₩46,206 | +1.26% | 60.2만 |
|---|
| 2025.11.24 | ₩44,989 | ₩45,641 | ₩44,842 | ₩45,565 | +1.28% | 53.5만 |
|---|
| 2025.11.21 | ₩44,321 | ₩45,090 | ₩43,772 | ₩44,789 | +1.06% | 107.1만 |
|---|
| 2025.11.20 | ₩46,113 | ₩46,247 | ₩44,187 | ₩44,241 | -4.06% | 100.2만 |
|---|
| 2025.11.19 | ₩45,217 | ₩45,645 | ₩44,923 | ₩45,257 | +0.09% | 82.8만 |
|---|
| 2025.11.18 | ₩44,949 | ₩45,404 | ₩44,668 | ₩45,070 | +0.27% | 187.5만 |
|---|
| 2025.11.17 | ₩46,474 | ₩46,675 | ₩45,607 | ₩45,899 | -1.24% | 138.8만 |
|---|
| 2025.11.14 | ₩46,447 | ₩47,458 | ₩46,367 | ₩47,009 | +1.21% | 212.6만 |
|---|
| 2025.11.13 | ₩47,974 | ₩48,106 | ₩46,969 | ₩47,210 | -1.59% | 101.3만 |
|---|
| 2025.11.12 | ₩48,768 | ₩48,788 | ₩48,226 | ₩48,400 | -0.75% | 58.5만 |
|---|
| 2025.11.11 | ₩48,721 | ₩48,721 | ₩48,279 | ₩48,534 | -0.38% | 40.6만 |
|---|
| 2025.11.10 | ₩48,961 | ₩49,008 | ₩48,346 | ₩48,908 | -0.11% | 81.9만 |
|---|
| 2025.11.07 | ₩47,430 | ₩48,146 | ₩46,982 | ₩48,146 | +1.51% | 131만 |
|---|
| 2025.11.06 | ₩49,289 | ₩49,323 | ₩47,851 | ₩48,119 | -2.37% | 108.9만 |
|---|
| 2025.11.05 | ₩49,363 | ₩49,751 | ₩49,055 | ₩49,483 | +0.24% | 79.4만 |
|---|
| 2025.11.04 | ₩50,285 | ₩50,580 | ₩49,858 | ₩49,911 | -0.74% | 188.1만 |
|---|
| 2025.11.03 | ₩51,061 | ₩51,287 | ₩50,466 | ₩51,155 | +0.18% | 106.1만 |
|---|
| 2025.10.31 | ₩50,526 | ₩50,687 | ₩50,138 | ₩50,593 | +0.13% | 59.6만 |
|---|
| 2025.10.30 | ₩50,292 | ₩50,566 | ₩49,991 | ₩50,025 | -0.53% | 78.1만 |
|---|
| 2025.10.29 | ₩51,235 | ₩51,275 | ₩50,499 | ₩51,034 | -0.39% | 97.3만 |
|---|
| 2025.10.28 | ₩50,954 | ₩51,155 | ₩50,736 | ₩50,901 | -0.10% | 71.6만 |
|---|
| 2025.10.27 | ₩51,155 | ₩51,155 | ₩50,874 | ₩51,061 | -0.18% | 76.4만 |
|---|
| 2025.10.24 | ₩50,506 | ₩50,713 | ₩50,392 | ₩50,459 | -0.09% | 138.2만 |
|---|
| 2025.10.23 | ₩49,309 | ₩50,066 | ₩49,282 | ₩49,965 | +1.33% | 48.9만 |
|---|
| 2025.10.22 | ₩49,911 | ₩50,005 | ₩48,667 | ₩49,256 | -1.31% | 108만 |
|---|
| 2025.10.21 | ₩49,242 | ₩49,617 | ₩48,788 | ₩49,323 | +0.16% | 51.5만 |
|---|
| 2025.10.20 | ₩49,162 | ₩49,657 | ₩49,117 | ₩49,563 | +0.82% | 58.7만 |
|---|
| 2025.10.17 | ₩48,246 | ₩48,534 | ₩47,798 | ₩48,213 | -0.07% | 49.1만 |
|---|
| 2025.10.16 | ₩49,577 | ₩49,590 | ₩48,534 | ₩48,801 | -1.56% | 47.1만 |
|---|
| 2025.10.15 | ₩49,751 | ₩49,884 | ₩48,681 | ₩49,296 | -0.91% | 77.9만 |
|---|
| 2025.10.14 | ₩48,373 | ₩49,142 | ₩47,678 | ₩48,774 | +0.83% | 74.7만 |
|---|
| 2025.10.13 | ₩48,727 | ₩49,296 | ₩48,520 | ₩49,149 | +0.86% | 103.8만 |
|---|
| 2025.10.10 | ₩49,951 | ₩50,069 | ₩47,637 | ₩47,678 | -4.55% | 106.6만 |
|---|