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 | ₩34,986 | ₩34,986 | ₩34,799 | ₩34,799 | -0.53% | 2천 |
| 2026.10.08 | ₩35,146 | ₩35,146 | ₩34,452 | ₩34,452 | -1.97% | 2.4천 |
| 2026.10.07 | ₩35,373 | ₩35,440 | ₩35,307 | ₩35,440 | +0.19% | 2.5천 |
| 2026.10.06 | ₩35,840 | ₩36,134 | ₩35,840 | ₩35,894 | +0.15% | 8.7천 |
| 2026.10.05 | ₩35,080 | ₩35,600 | ₩34,279 | ₩35,560 | +1.37% | 9.7천 |
| 2026.10.02 | ₩34,519 | ₩35,293 | ₩34,519 | ₩35,106 | +1.70% | 9.8천 |
| 2026.10.01 | ₩33,852 | ₩33,905 | ₩33,638 | ₩33,865 | +0.04% | 1.9천 |
| 2026.09.30 | ₩33,504 | ₩33,558 | ₩33,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,558 |
| +0.16% |
| 2.8천 |
| 2026.09.29 | ₩33,211 | ₩33,358 | ₩33,144 | ₩33,318 | +0.32% | 7.2천 |
|---|
| 2026.09.28 | ₩34,038 | ₩34,038 | ₩32,984 | ₩33,037 | -2.94% | 5.5천 |
|---|
| 2026.09.25 | ₩33,598 | ₩33,758 | ₩33,451 | ₩33,651 | +0.16% | 2.2천 |
|---|
| 2026.09.24 | ₩33,091 | ₩33,278 | ₩32,931 | ₩33,278 | +0.56% | 1.5천 |
|---|
| 2026.09.23 | ₩35,053 | ₩35,053 | ₩33,398 | ₩33,398 | -4.72% | 1.1천 |
|---|
| 2026.09.22 | ₩33,238 | ₩33,865 | ₩33,238 | ₩33,865 | +1.89% | 2.5천 |
|---|
| 2026.09.21 | ₩33,678 | ₩33,785 | ₩33,665 | ₩33,665 | -0.04% | 1.7천 |
|---|
| 2026.09.18 | ₩32,904 | ₩33,051 | ₩32,904 | ₩33,051 | +0.45% | 700 |
|---|
| 2026.09.17 | ₩32,837 | ₩33,024 | ₩32,837 | ₩32,997 | +0.49% | 1.5천 |
|---|
| 2026.09.16 | ₩32,036 | ₩32,036 | ₩32,036 | ₩32,036 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩31,636 | ₩31,636 | ₩31,289 | ₩31,289 | -1.10% | 600 |
|---|
| 2026.09.14 | ₩32,036 | ₩32,036 | ₩31,609 | ₩31,622 | -1.29% | 2.5천 |
|---|
| 2026.09.11 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩34,038 | ₩34,038 | ₩32,116 | ₩32,116 | -5.65% | 1.6천 |
|---|
| 2026.09.09 | ₩33,104 | ₩33,104 | ₩32,837 | ₩32,904 | -0.60% | 800 |
|---|
| 2026.09.08 | ₩32,997 | ₩33,318 | ₩32,997 | ₩33,144 | +0.44% | 1.1천 |
|---|
| 2026.09.04 | ₩32,570 | ₩32,570 | ₩32,503 | ₩32,503 | -0.20% | 400 |
|---|
| 2026.09.03 | ₩31,783 | ₩32,343 | ₩31,769 | ₩32,250 | +1.47% | 1.3천 |
|---|
| 2026.09.02 | ₩31,088 | ₩31,329 | ₩31,048 | ₩31,329 | +0.77% | 800 |
|---|
| 2026.09.01 | ₩32,023 | ₩32,023 | ₩31,115 | ₩31,115 | -2.83% | 1.3천 |
|---|
| 2026.08.31 | ₩31,876 | ₩31,996 | ₩31,876 | ₩31,996 | +0.38% | 800 |
|---|
| 2026.08.28 | ₩31,943 | ₩31,956 | ₩31,756 | ₩31,876 | -0.21% | 900 |
|---|
| 2026.08.27 | ₩32,583 | ₩32,583 | ₩32,583 | ₩32,583 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩31,969 | ₩31,969 | ₩31,876 | ₩31,903 | -0.21% | 1천 |
|---|
| 2026.08.25 | ₩31,716 | ₩31,823 | ₩31,716 | ₩31,742 | +0.08% | 1.3천 |
|---|
| 2026.08.24 | ₩33,117 | ₩33,117 | ₩31,128 | ₩31,169 | -5.88% | 1.8천 |
|---|
| 2026.08.21 | ₩31,582 | ₩31,836 | ₩31,582 | ₩31,796 | +0.68% | 1.6천 |
|---|
| 2026.08.20 | ₩31,289 | ₩31,462 | ₩31,289 | ₩31,449 | +0.51% | 3.1천 |
|---|
| 2026.08.19 | ₩34,706 | ₩34,706 | ₩31,943 | ₩31,943 | -7.96% | 1.7천 |
|---|
| 2026.08.18 | ₩33,545 | ₩33,545 | ₩32,450 | ₩32,597 | -2.83% | 5.7천 |
|---|
| 2026.08.17 | ₩33,691 | ₩33,691 | ₩33,678 | ₩33,678 | -0.04% | 1.2천 |
|---|
| 2026.08.14 | ₩33,358 | ₩33,358 | ₩33,197 | ₩33,264 | -0.28% | 1.6천 |
|---|
| 2026.08.13 | ₩33,745 | ₩33,905 | ₩33,571 | ₩33,571 | -0.51% | 4.1만 |
|---|