시장 데이터를 불러오는 중
전체 종목
SpaceXAI Lab Ecosystem ETF 과거 주가
SpaceXAI Lab Ecosystem ETF · XAIW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SpaceXAI Lab Ecosystem ETF · XAIW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,987 | ₩34,987 | ₩34,800 | ₩34,800 | -0.53% | 2천 |
| 2026.10.08 | ₩35,147 | ₩35,147 | ₩34,453 | ₩34,453 | -1.97% | 2.4천 |
| 2026.10.07 | ₩35,374 | ₩35,441 | ₩35,308 | ₩35,441 | +0.19% | 2.5천 |
| 2026.10.06 | ₩35,842 | ₩36,135 | ₩35,842 | ₩35,895 | +0.15% | 8.7천 |
| 2026.10.05 | ₩35,081 | ₩35,601 | ₩34,280 | ₩35,561 | +1.37% | 9.7천 |
| 2026.10.02 | ₩34,520 | ₩35,294 | ₩34,520 | ₩35,107 | +1.70% | 9.8천 |
| 2026.10.01 | ₩33,853 | ₩33,906 | ₩33,639 | ₩33,866 | +0.04% | 1.9천 |
| 2026.09.30 | ₩33,505 | ₩33,559 | ₩33,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,559 |
| +0.16% |
| 2.8천 |
| 2026.09.29 | ₩33,212 | ₩33,359 | ₩33,145 | ₩33,319 | +0.32% | 7.2천 |
|---|
| 2026.09.28 | ₩34,039 | ₩34,039 | ₩32,985 | ₩33,038 | -2.94% | 5.5천 |
|---|
| 2026.09.25 | ₩33,599 | ₩33,759 | ₩33,452 | ₩33,652 | +0.16% | 2.2천 |
|---|
| 2026.09.24 | ₩33,092 | ₩33,279 | ₩32,931 | ₩33,279 | +0.56% | 1.5천 |
|---|
| 2026.09.23 | ₩35,054 | ₩35,054 | ₩33,399 | ₩33,399 | -4.72% | 1.1천 |
|---|
| 2026.09.22 | ₩33,239 | ₩33,866 | ₩33,239 | ₩33,866 | +1.89% | 2.5천 |
|---|
| 2026.09.21 | ₩33,679 | ₩33,786 | ₩33,666 | ₩33,666 | -0.04% | 1.7천 |
|---|
| 2026.09.18 | ₩32,905 | ₩33,052 | ₩32,905 | ₩33,052 | +0.45% | 700 |
|---|
| 2026.09.17 | ₩32,838 | ₩33,025 | ₩32,838 | ₩32,998 | +0.49% | 1.5천 |
|---|
| 2026.09.16 | ₩32,037 | ₩32,037 | ₩32,037 | ₩32,037 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩31,637 | ₩31,637 | ₩31,290 | ₩31,290 | -1.10% | 600 |
|---|
| 2026.09.14 | ₩32,037 | ₩32,037 | ₩31,610 | ₩31,623 | -1.29% | 2.5천 |
|---|
| 2026.09.11 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩34,039 | ₩34,039 | ₩32,117 | ₩32,117 | -5.65% | 1.6천 |
|---|
| 2026.09.09 | ₩33,105 | ₩33,105 | ₩32,838 | ₩32,905 | -0.60% | 800 |
|---|
| 2026.09.08 | ₩32,998 | ₩33,319 | ₩32,998 | ₩33,145 | +0.44% | 1.1천 |
|---|
| 2026.09.04 | ₩32,571 | ₩32,571 | ₩32,504 | ₩32,504 | -0.20% | 400 |
|---|
| 2026.09.03 | ₩31,783 | ₩32,344 | ₩31,770 | ₩32,251 | +1.47% | 1.3천 |
|---|
| 2026.09.02 | ₩31,089 | ₩31,330 | ₩31,049 | ₩31,330 | +0.77% | 800 |
|---|
| 2026.09.01 | ₩32,024 | ₩32,024 | ₩31,116 | ₩31,116 | -2.83% | 1.3천 |
|---|
| 2026.08.31 | ₩31,877 | ₩31,997 | ₩31,877 | ₩31,997 | +0.38% | 800 |
|---|
| 2026.08.28 | ₩31,944 | ₩31,957 | ₩31,757 | ₩31,877 | -0.21% | 900 |
|---|
| 2026.08.27 | ₩32,584 | ₩32,584 | ₩32,584 | ₩32,584 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩31,970 | ₩31,970 | ₩31,877 | ₩31,904 | -0.21% | 1천 |
|---|
| 2026.08.25 | ₩31,717 | ₩31,824 | ₩31,717 | ₩31,743 | +0.08% | 1.3천 |
|---|
| 2026.08.24 | ₩33,118 | ₩33,118 | ₩31,129 | ₩31,169 | -5.88% | 1.8천 |
|---|
| 2026.08.21 | ₩31,583 | ₩31,837 | ₩31,583 | ₩31,797 | +0.68% | 1.6천 |
|---|
| 2026.08.20 | ₩31,290 | ₩31,463 | ₩31,290 | ₩31,450 | +0.51% | 3.1천 |
|---|
| 2026.08.19 | ₩34,707 | ₩34,707 | ₩31,944 | ₩31,944 | -7.96% | 1.7천 |
|---|
| 2026.08.18 | ₩33,546 | ₩33,546 | ₩32,451 | ₩32,598 | -2.83% | 5.7천 |
|---|
| 2026.08.17 | ₩33,692 | ₩33,692 | ₩33,679 | ₩33,679 | -0.04% | 1.2천 |
|---|
| 2026.08.14 | ₩33,359 | ₩33,359 | ₩33,198 | ₩33,265 | -0.28% | 1.6천 |
|---|
| 2026.08.13 | ₩33,746 | ₩33,906 | ₩33,572 | ₩33,572 | -0.51% | 4.1만 |
|---|