시장 데이터를 불러오는 중
전체 종목
Xtrackers Artificial Intelligence and Big Data ETF 과거 주가
Xtrackers Artificial Intelligence and Big Data ETF · XAIX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers Artificial Intelligence and Big Data ETF · XAIX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,065 | ₩80,438 | ₩79,810 | ₩80,438 | +0.47% | 6.7천 |
| 2026.10.08 | ₩80,025 | ₩80,333 | ₩79,101 | ₩79,519 | -0.63% | 7.9천 |
| 2026.10.07 | ₩80,105 | ₩80,501 | ₩79,824 | ₩80,454 | +0.44% | 5.1천 |
| 2026.10.06 | ₩80,642 | ₩80,990 | ₩80,642 | ₩80,669 | +0.03% | 8.7천 |
| 2026.10.05 | ₩79,851 | ₩80,293 | ₩79,851 | ₩80,218 | +0.46% | 8.3천 |
| 2026.10.02 | ₩80,400 | ₩80,548 | ₩79,757 | ₩79,864 | -0.67% | 1만 |
| 2026.10.01 | ₩79,301 | ₩79,455 | ₩78,557 | ₩79,345 | +0.06% | 6.7천 |
| 2026.09.30 | ₩78,630 | ₩79,395 | ₩78,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,818 |
| +0.24% |
| 3.1만 |
| 2026.09.29 | ₩78,697 | ₩78,697 | ₩78,282 | ₩78,511 | -0.24% | 1.7만 |
|---|
| 2026.09.28 | ₩78,738 | ₩78,738 | ₩78,040 | ₩78,456 | -0.36% | 1.2만 |
|---|
| 2026.09.25 | ₩79,824 | ₩79,991 | ₩79,643 | ₩79,802 | -0.03% | 6.9천 |
|---|
| 2026.09.24 | ₩79,368 | ₩79,857 | ₩79,059 | ₩79,761 | +0.50% | 9.6천 |
|---|
| 2026.09.23 | ₩80,038 | ₩80,099 | ₩79,529 | ₩79,663 | -0.47% | 8.4천 |
|---|
| 2026.09.22 | ₩80,038 | ₩80,374 | ₩79,717 | ₩80,150 | +0.14% | 7.3천 |
|---|
| 2026.09.21 | ₩78,711 | ₩80,226 | ₩78,711 | ₩80,199 | +1.89% | 4.7만 |
|---|
| 2026.09.18 | ₩78,054 | ₩78,054 | ₩77,263 | ₩77,558 | -0.64% | 22.7만 |
|---|
| 2026.09.17 | ₩77,263 | ₩77,947 | ₩77,263 | ₩77,929 | +0.86% | 5.6천 |
|---|
| 2026.09.16 | ₩76,874 | ₩77,263 | ₩75,975 | ₩76,324 | -0.72% | 1.6만 |
|---|
| 2026.09.15 | ₩76,431 | ₩76,753 | ₩76,431 | ₩76,435 | +0.01% | 8.5천 |
|---|
| 2026.09.14 | ₩75,761 | ₩76,974 | ₩75,667 | ₩76,606 | +1.12% | 2.4만 |
|---|
| 2026.09.11 | ₩76,606 | ₩76,994 | ₩76,552 | ₩76,830 | +0.29% | 1만 |
|---|
| 2026.09.10 | ₩75,935 | ₩76,324 | ₩75,632 | ₩75,632 | -0.40% | 1.1만 |
|---|
| 2026.09.09 | ₩76,673 | ₩77,236 | ₩76,673 | ₩76,946 | +0.36% | 2.6만 |
|---|
| 2026.09.08 | ₩76,874 | ₩77,008 | ₩76,552 | ₩76,954 | +0.10% | 8.5만 |
|---|
| 2026.09.04 | ₩76,485 | ₩76,793 | ₩76,431 | ₩76,742 | +0.34% | 5.1천 |
|---|
| 2026.09.03 | ₩75,365 | ₩76,518 | ₩75,365 | ₩76,402 | +1.38% | 1.3만 |
|---|
| 2026.09.02 | ₩74,903 | ₩74,903 | ₩74,588 | ₩74,903 | 0.00% | 1.3만 |
|---|
| 2026.09.01 | ₩75,090 | ₩75,483 | ₩74,675 | ₩74,810 | -0.37% | 6.7천 |
|---|
| 2026.08.31 | ₩76,042 | ₩76,304 | ₩75,875 | ₩76,205 | +0.21% | 1만 |
|---|
| 2026.08.28 | ₩76,244 | ₩76,599 | ₩76,055 | ₩76,105 | -0.18% | 4.4천 |
|---|
| 2026.08.27 | ₩75,707 | ₩76,244 | ₩75,506 | ₩76,244 | +0.71% | 8.7천 |
|---|
| 2026.08.26 | ₩74,004 | ₩74,809 | ₩74,004 | ₩74,597 | +0.80% | 1.1만 |
|---|
| 2026.08.25 | ₩74,380 | ₩74,380 | ₩73,924 | ₩74,330 | -0.07% | 1.2만 |
|---|
| 2026.08.24 | ₩74,004 | ₩74,018 | ₩73,361 | ₩73,792 | -0.29% | 8.1천 |
|---|
| 2026.08.21 | ₩74,702 | ₩74,849 | ₩74,199 | ₩74,679 | -0.03% | 5.9천 |
|---|
| 2026.08.20 | ₩74,500 | ₩74,836 | ₩74,167 | ₩74,361 | -0.19% | 9.9천 |
|---|
| 2026.08.19 | ₩75,372 | ₩75,372 | ₩74,319 | ₩74,842 | -0.70% | 8.4천 |
|---|
| 2026.08.18 | ₩75,399 | ₩75,707 | ₩74,822 | ₩75,001 | -0.53% | 1.1만 |
|---|
| 2026.08.17 | ₩76,874 | ₩77,016 | ₩76,297 | ₩76,344 | -0.69% | 6.2천 |
|---|
| 2026.08.14 | ₩77,357 | ₩77,357 | ₩76,632 | ₩76,689 | -0.86% | 6.9천 |
|---|
| 2026.08.13 | ₩76,230 | ₩77,182 | ₩76,230 | ₩77,112 | +1.16% | 7.7천 |
|---|
| 2026.08.12 | ₩76,257 | ₩76,324 | ₩75,895 | ₩76,249 | -0.01% | 1.6만 |
|---|
| 2026.08.11 | ₩75,868 | ₩75,868 | ₩75,131 | ₩75,297 | -0.75% | 8.3천 |
|---|
| 2026.08.10 | ₩74,889 | ₩75,761 | ₩74,889 | ₩75,469 | +0.77% | 6.7천 |
|---|
| 2026.08.07 | ₩74,983 | ₩75,278 | ₩74,715 | ₩75,242 | +0.35% | 8천 |
|---|
| 2026.08.06 | ₩73,750 | ₩74,736 | ₩73,441 | ₩74,325 | +0.78% | 1.9만 |
|---|
| 2026.08.05 | ₩75,734 | ₩75,928 | ₩74,983 | ₩75,085 | -0.86% | 1.9만 |
|---|
| 2026.08.04 | ₩73,575 | ₩75,828 | ₩73,575 | ₩75,591 | +2.74% | 2.3만 |
|---|
| 2026.08.03 | ₩71,376 | ₩72,945 | ₩71,255 | ₩72,772 | +1.96% | 1.2만 |
|---|
| 2026.07.31 | ₩71,416 | ₩71,778 | ₩70,370 | ₩71,171 | -0.34% | 1.9만 |
|---|
| 2026.07.30 | ₩68,667 | ₩70,049 | ₩68,600 | ₩70,049 | +2.01% | 1.8만 |
|---|
| 2026.07.29 | ₩68,842 | ₩69,673 | ₩67,738 | ₩67,738 | -1.60% | 4만 |
|---|
| 2026.07.28 | ₩68,828 | ₩69,257 | ₩68,077 | ₩68,975 | +0.21% | 2만 |
|---|
| 2026.07.27 | ₩70,545 | ₩70,545 | ₩69,257 | ₩69,821 | -1.03% | 1.1만 |
|---|
| 2026.07.24 | ₩69,968 | ₩70,142 | ₩69,351 | ₩69,412 | -0.80% | 1.4만 |
|---|
| 2026.07.23 | ₩70,330 | ₩70,706 | ₩69,506 | ₩70,030 | -0.43% | 1.6만 |
|---|
| 2026.07.22 | ₩71,282 | ₩71,591 | ₩71,123 | ₩71,246 | -0.05% | 8.5천 |
|---|
| 2026.07.21 | ₩71,457 | ₩72,006 | ₩71,215 | ₩72,006 | +0.77% | 1.3만 |
|---|
| 2026.07.20 | ₩70,840 | ₩71,336 | ₩70,545 | ₩70,592 | -0.35% | 1.9만 |
|---|
| 2026.07.17 | ₩69,204 | ₩71,229 | ₩68,882 | ₩70,278 | +1.55% | 8.9만 |
|---|
| 2026.07.16 | ₩71,591 | ₩71,591 | ₩70,256 | ₩70,522 | -1.49% | 4.3만 |
|---|
| 2026.07.15 | ₩74,179 | ₩74,353 | ₩71,510 | ₩72,556 | -2.19% | 3.4만 |
|---|
| 2026.07.14 | ₩73,227 | ₩74,152 | ₩72,891 | ₩74,004 | +1.06% | 3.2만 |
|---|
| 2026.07.13 | ₩72,704 | ₩73,174 | ₩72,140 | ₩72,484 | -0.30% | 4.4만 |
|---|
| 2026.07.10 | ₩74,581 | ₩74,822 | ₩74,232 | ₩74,661 | +0.11% | 2.4만 |
|---|
| 2026.07.09 | ₩74,393 | ₩75,546 | ₩74,195 | ₩75,330 | +1.26% | 3.5만 |
|---|
| 2026.07.08 | ₩72,181 | ₩73,782 | ₩71,980 | ₩73,782 | +2.22% | 4.9만 |
|---|
| 2026.07.07 | ₩73,589 | ₩73,884 | ₩72,462 | ₩73,153 | -0.59% | 1.5만 |
|---|
| 2026.07.06 | ₩74,192 | ₩75,519 | ₩74,192 | ₩74,962 | +1.04% | 1.3만 |
|---|
| 2026.07.02 | ₩74,460 | ₩74,943 | ₩71,886 | ₩72,772 | -2.27% | 6만 |
|---|
| 2026.07.01 | ₩75,305 | ₩75,774 | ₩74,702 | ₩74,821 | -0.64% | 2만 |
|---|
| 2026.06.30 | ₩75,962 | ₩77,196 | ₩75,962 | ₩77,167 | +1.59% | 1.2만 |
|---|
| 2026.06.29 | ₩74,929 | ₩75,975 | ₩73,361 | ₩75,962 | +1.38% | 3.3만 |
|---|
| 2026.06.26 | ₩74,742 | ₩76,002 | ₩74,366 | ₩75,329 | +0.79% | 5.5만 |
|---|
| 2026.06.25 | ₩77,786 | ₩77,853 | ₩75,131 | ₩76,472 | -1.69% | 4.5만 |
|---|
| 2026.06.24 | ₩75,882 | ₩75,962 | ₩73,865 | ₩74,791 | -1.44% | 5.1만 |
|---|
| 2026.06.23 | ₩74,849 | ₩76,472 | ₩74,507 | ₩75,035 | +0.25% | 6.1만 |
|---|
| 2026.06.22 | ₩79,194 | ₩79,609 | ₩78,496 | ₩78,929 | -0.33% | 2.7만 |
|---|
| 2026.06.18 | ₩78,242 | ₩78,912 | ₩77,531 | ₩78,604 | +0.46% | 2.6만 |
|---|
| 2026.06.17 | ₩77,397 | ₩77,517 | ₩75,747 | ₩75,855 | -1.99% | 11.4만 |
|---|
| 2026.06.16 | ₩77,960 | ₩78,389 | ₩76,190 | ₩76,257 | -2.18% | 3.7만 |
|---|
| 2026.06.15 | ₩77,450 | ₩78,000 | ₩77,196 | ₩77,861 | +0.53% | 3.5만 |
|---|
| 2026.06.12 | ₩74,755 | ₩75,761 | ₩73,857 | ₩75,184 | +0.57% | 4만 |
|---|
| 2026.06.11 | ₩72,489 | ₩75,184 | ₩72,087 | ₩75,060 | +3.55% | 5.5만 |
|---|
| 2026.06.10 | ₩72,677 | ₩74,239 | ₩71,859 | ₩72,047 | -0.87% | 5.8만 |
|---|
| 2026.06.09 | ₩76,096 | ₩76,096 | ₩70,880 | ₩73,523 | -3.38% | 7.3만 |
|---|
| 2026.06.08 | ₩75,332 | ₩75,707 | ₩74,675 | ₩74,903 | -0.57% | 4.1만 |
|---|
| 2026.06.05 | ₩76,753 | ₩76,753 | ₩72,730 | ₩73,088 | -4.77% | 9.5만 |
|---|
| 2026.06.04 | ₩78,362 | ₩79,515 | ₩77,732 | ₩79,100 | +0.94% | 3.5만 |
|---|
| 2026.06.03 | ₩81,540 | ₩81,540 | ₩79,871 | ₩80,471 | -1.31% | 5.3만 |
|---|
| 2026.06.02 | ₩81,178 | ₩81,835 | ₩80,789 | ₩81,706 | +0.65% | 5.1만 |
|---|
| 2026.06.01 | ₩79,770 | ₩81,922 | ₩79,770 | ₩81,625 | +2.32% | 8만 |
|---|
| 2026.05.29 | ₩77,504 | ₩78,456 | ₩77,504 | ₩78,453 | +1.22% | 3.8만 |
|---|
| 2026.05.28 | ₩75,372 | ₩76,713 | ₩75,037 | ₩76,480 | +1.47% | 4.8만 |
|---|
| 2026.05.27 | ₩75,654 | ₩75,654 | ₩74,554 | ₩75,104 | -0.73% | 2.8만 |
|---|
| 2026.05.26 | ₩74,272 | ₩75,439 | ₩74,011 | ₩75,385 | +1.50% | 3.1만 |
|---|
| 2026.05.22 | ₩72,583 | ₩73,106 | ₩72,435 | ₩72,476 | -0.15% | 2.2만 |
|---|
| 2026.05.21 | ₩71,215 | ₩72,462 | ₩71,215 | ₩72,414 | +1.68% | 1.6만 |
|---|
| 2026.05.20 | ₩70,303 | ₩71,564 | ₩70,303 | ₩71,554 | +1.78% | 3.2만 |
|---|
| 2026.05.19 | ₩69,472 | ₩70,782 | ₩68,962 | ₩70,116 | +0.93% | 2.6만 |
|---|
| 2026.05.18 | ₩71,027 | ₩71,135 | ₩69,459 | ₩70,134 | -1.26% | 2만 |
|---|
| 2026.05.15 | ₩70,169 | ₩70,960 | ₩69,928 | ₩70,330 | +0.23% | 1.4만 |
|---|
| 2026.05.14 | ₩71,832 | ₩72,449 | ₩71,698 | ₩72,138 | +0.43% | 2.7만 |
|---|
| 2026.05.13 | ₩71,202 | ₩71,798 | ₩70,597 | ₩71,671 | +0.66% | 2만 |
|---|
| 2026.05.12 | ₩70,800 | ₩70,800 | ₩68,560 | ₩69,982 | -1.16% | 3.1만 |
|---|
| 2026.05.11 | ₩71,805 | ₩72,275 | ₩71,363 | ₩72,060 | +0.35% | 3.2만 |
|---|
| 2026.05.08 | ₩69,713 | ₩71,336 | ₩69,662 | ₩71,262 | +2.22% | 2.9만 |
|---|
| 2026.05.07 | ₩69,003 | ₩69,485 | ₩68,198 | ₩68,352 | -0.94% | 2.6만 |
|---|
| 2026.05.06 | ₩68,238 | ₩68,775 | ₩67,742 | ₩68,737 | +0.73% | 9.6천 |
|---|
| 2026.05.05 | ₩66,415 | ₩67,367 | ₩66,415 | ₩67,164 | +1.13% | 2.3만 |
|---|
| 2026.05.04 | ₩65,195 | ₩66,160 | ₩65,195 | ₩65,424 | +0.35% | 2.3만 |
|---|
| 2026.05.01 | ₩63,880 | ₩64,946 | ₩63,880 | ₩64,827 | +1.48% | 1.4만 |
|---|
| 2026.04.30 | ₩62,995 | ₩63,787 | ₩62,647 | ₩63,709 | +1.13% | 6.7천 |
|---|
| 2026.04.29 | ₩62,781 | ₩63,197 | ₩62,727 | ₩63,197 | +0.66% | 5.7천 |
|---|
| 2026.04.28 | ₩62,580 | ₩62,813 | ₩62,233 | ₩62,694 | +0.18% | 7.3천 |
|---|
| 2026.04.27 | ₩63,116 | ₩63,585 | ₩63,116 | ₩63,396 | +0.44% | 1.1만 |
|---|
| 2026.04.24 | ₩62,392 | ₩63,009 | ₩62,392 | ₩62,949 | +0.89% | 1.2만 |
|---|
| 2026.04.23 | ₩62,245 | ₩62,245 | ₩60,944 | ₩61,547 | -1.12% | 2.2만 |
|---|
| 2026.04.22 | ₩62,191 | ₩62,920 | ₩62,191 | ₩62,920 | +1.17% | 3.8만 |
|---|
| 2026.04.21 | ₩62,325 | ₩62,338 | ₩61,502 | ₩61,541 | -1.26% | 1.5만 |
|---|
| 2026.04.20 | ₩61,722 | ₩61,727 | ₩61,145 | ₩61,727 | +0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩62,017 | ₩62,245 | ₩61,708 | ₩61,828 | -0.30% | 2.5만 |
|---|
| 2026.04.16 | ₩60,582 | ₩61,130 | ₩60,334 | ₩60,948 | +0.60% | 1.7만 |
|---|
| 2026.04.15 | ₩59,456 | ₩59,898 | ₩59,382 | ₩59,858 | +0.68% | 3.7천 |
|---|
| 2026.04.14 | ₩58,557 | ₩59,254 | ₩58,410 | ₩59,230 | +1.15% | 1.5만 |
|---|
| 2026.04.13 | ₩56,506 | ₩57,912 | ₩56,506 | ₩57,912 | +2.49% | 5.5천 |
|---|
| 2026.04.10 | ₩57,055 | ₩57,055 | ₩56,465 | ₩56,618 | -0.77% | 1.3만 |
|---|
| 2026.04.09 | ₩57,002 | ₩57,055 | ₩56,304 | ₩56,988 | -0.02% | 6.1천 |
|---|
| 2026.04.08 | ₩57,887 | ₩57,887 | ₩57,042 | ₩57,273 | -1.06% | 7.9천 |
|---|
| 2026.04.07 | ₩54,843 | ₩55,268 | ₩54,454 | ₩55,268 | +0.78% | 3.7천 |
|---|
| 2026.04.06 | ₩54,910 | ₩55,285 | ₩54,843 | ₩55,013 | +0.19% | 1만 |
|---|
| 2026.04.02 | ₩52,992 | ₩54,459 | ₩52,872 | ₩54,459 | +2.77% | 3천 |
|---|
| 2026.04.01 | ₩54,360 | ₩54,890 | ₩54,179 | ₩54,462 | +0.19% | 9.4천 |
|---|
| 2026.03.31 | ₩51,987 | ₩53,482 | ₩51,987 | ₩53,482 | +2.88% | 1.1만 |
|---|
| 2026.03.30 | ₩52,697 | ₩52,697 | ₩51,397 | ₩51,556 | -2.17% | 1만 |
|---|
| 2026.03.27 | ₩53,086 | ₩53,086 | ₩52,215 | ₩52,311 | -1.46% | 1.2만 |
|---|
| 2026.03.26 | ₩54,320 | ₩54,360 | ₩53,354 | ₩53,354 | -1.78% | 1.1만 |
|---|
| 2026.03.25 | ₩55,326 | ₩55,568 | ₩55,051 | ₩55,051 | -0.50% | 8천 |
|---|
| 2026.03.24 | ₩55,111 | ₩55,433 | ₩54,829 | ₩54,958 | -0.28% | 1.5만 |
|---|
| 2026.03.23 | ₩55,808 | ₩56,579 | ₩55,728 | ₩56,099 | +0.52% | 6.4천 |
|---|
| 2026.03.20 | ₩56,251 | ₩56,251 | ₩54,642 | ₩54,874 | -2.45% | 2.1만 |
|---|
| 2026.03.19 | ₩55,500 | ₩56,747 | ₩55,352 | ₩56,532 | +1.86% | 1.3만 |
|---|
| 2026.03.18 | ₩56,988 | ₩57,015 | ₩56,511 | ₩56,511 | -0.84% | 2.1만 |
|---|
| 2026.03.17 | ₩57,176 | ₩57,404 | ₩57,082 | ₩57,183 | +0.01% | 8.4천 |
|---|
| 2026.03.16 | ₩56,720 | ₩57,203 | ₩56,599 | ₩56,857 | +0.24% | 3만 |
|---|
| 2026.03.13 | ₩56,130 | ₩56,566 | ₩55,480 | ₩55,499 | -1.13% | 1.1만 |
|---|
| 2026.03.12 | ₩56,385 | ₩56,452 | ₩55,580 | ₩55,611 | -1.37% | 2만 |
|---|
| 2026.03.11 | ₩56,868 | ₩57,230 | ₩56,559 | ₩56,826 | -0.07% | 1.1만 |
|---|
| 2026.03.10 | ₩56,787 | ₩57,150 | ₩56,398 | ₩56,463 | -0.57% | 1.9만 |
|---|
| 2026.03.09 | ₩54,963 | ₩56,433 | ₩54,628 | ₩56,433 | +2.67% | 2.5만 |
|---|
| 2026.03.06 | ₩55,567 | ₩56,202 | ₩55,567 | ₩55,763 | +0.35% | 9천 |
|---|
| 2026.03.05 | ₩56,224 | ₩56,973 | ₩55,701 | ₩56,428 | +0.36% | 1.3만 |
|---|
| 2026.03.04 | ₩56,050 | ₩57,297 | ₩55,848 | ₩56,784 | +1.31% | 3.6만 |
|---|
| 2026.03.03 | ₩54,816 | ₩55,848 | ₩54,078 | ₩55,606 | +1.44% | 2만 |
|---|
| 2026.03.02 | ₩55,916 | ₩57,270 | ₩55,784 | ₩57,091 | +2.10% | 2.6만 |
|---|
| 2026.02.27 | ₩56,412 | ₩57,149 | ₩56,412 | ₩57,091 | +1.21% | 3만 |
|---|
| 2026.02.26 | ₩57,766 | ₩57,900 | ₩56,787 | ₩57,290 | -0.82% | 2.1만 |
|---|
| 2026.02.25 | ₩56,814 | ₩57,397 | ₩56,814 | ₩57,360 | +0.96% | 3.3만 |
|---|
| 2026.02.24 | ₩55,781 | ₩56,493 | ₩55,647 | ₩56,303 | +0.94% | 1.3만 |
|---|
| 2026.02.23 | ₩56,653 | ₩56,653 | ₩55,513 | ₩55,547 | -1.95% | 9.9천 |
|---|
| 2026.02.20 | ₩56,076 | ₩57,255 | ₩56,076 | ₩56,931 | +1.52% | 1.3만 |
|---|
| 2026.02.19 | ₩56,224 | ₩56,445 | ₩56,063 | ₩56,350 | +0.22% | 1.2만 |
|---|
| 2026.02.18 | ₩56,023 | ₩56,908 | ₩55,862 | ₩56,534 | +0.91% | 8.5천 |
|---|
| 2026.02.17 | ₩56,170 | ₩56,318 | ₩55,466 | ₩55,999 | -0.31% | 1.2만 |
|---|
| 2026.02.13 | ₩56,304 | ₩56,988 | ₩55,540 | ₩56,551 | +0.44% | 30.7만 |
|---|
| 2026.02.12 | ₩57,565 | ₩57,659 | ₩55,929 | ₩56,233 | -2.31% | 1.7만 |
|---|
| 2026.02.11 | ₩57,820 | ₩57,994 | ₩56,876 | ₩57,386 | -0.75% | 9.6천 |
|---|
| 2026.02.10 | ₩57,927 | ₩58,046 | ₩57,396 | ₩57,396 | -0.92% | 9.5천 |
|---|
| 2026.02.09 | ₩56,733 | ₩57,981 | ₩56,733 | ₩57,841 | +1.95% | 9.9천 |
|---|
| 2026.02.06 | ₩55,956 | ₩57,149 | ₩55,956 | ₩57,117 | +2.08% | 1.8만 |
|---|
| 2026.02.05 | ₩56,103 | ₩56,452 | ₩55,379 | ₩55,637 | -0.83% | 2만 |
|---|
| 2026.02.04 | ₩57,981 | ₩57,981 | ₩56,103 | ₩56,733 | -2.15% | 1.9만 |
|---|
| 2026.02.03 | ₩59,321 | ₩59,321 | ₩57,565 | ₩58,155 | -1.97% | 1.2만 |
|---|
| 2026.02.02 | ₩58,235 | ₩59,107 | ₩58,182 | ₩58,832 | +1.02% | 1.9만 |
|---|
| 2026.01.30 | ₩59,241 | ₩59,301 | ₩58,329 | ₩58,463 | -1.31% | 1.4만 |
|---|
| 2026.01.29 | ₩59,670 | ₩59,670 | ₩57,974 | ₩59,111 | -0.94% | 1.4만 |
|---|
| 2026.01.28 | ₩59,898 | ₩60,173 | ₩59,815 | ₩59,958 | +0.10% | 1.1만 |
|---|
| 2026.01.27 | ₩59,254 | ₩59,415 | ₩59,254 | ₩59,321 | +0.11% | 2만 |
|---|
| 2026.01.26 | ₩58,329 | ₩58,906 | ₩58,329 | ₩58,676 | +0.60% | 8.7천 |
|---|
| 2026.01.23 | ₩58,088 | ₩58,450 | ₩57,820 | ₩58,336 | +0.43% | 5.9천 |
|---|
| 2026.01.22 | ₩58,074 | ₩58,436 | ₩57,924 | ₩58,356 | +0.48% | 1.2만 |
|---|
| 2026.01.21 | ₩57,042 | ₩57,605 | ₩56,868 | ₩57,411 | +0.65% | 1.8만 |
|---|
| 2026.01.20 | ₩56,868 | ₩57,216 | ₩56,479 | ₩56,573 | -0.52% | 1.5만 |
|---|
| 2026.01.16 | ₩58,343 | ₩58,436 | ₩57,900 | ₩57,951 | -0.67% | 4.4천 |
|---|
| 2026.01.15 | ₩58,477 | ₩58,596 | ₩57,966 | ₩57,966 | -0.87% | 8.5천 |
|---|
| 2026.01.14 | ₩58,477 | ₩58,477 | ₩57,565 | ₩57,967 | -0.87% | 1.1만 |
|---|
| 2026.01.13 | ₩59,147 | ₩59,348 | ₩58,477 | ₩58,611 | -0.91% | 1.5만 |
|---|
| 2026.01.12 | ₩58,584 | ₩59,295 | ₩58,584 | ₩59,236 | +1.11% | 1.6만 |
|---|
| 2026.01.09 | ₩58,772 | ₩59,228 | ₩58,772 | ₩59,134 | +0.62% | 1.4만 |
|---|
| 2026.01.08 | ₩59,147 | ₩59,201 | ₩58,477 | ₩58,601 | -0.92% | 1.2만 |
|---|
| 2026.01.07 | ₩59,174 | ₩59,494 | ₩59,093 | ₩59,150 | -0.04% | 1.4만 |
|---|
| 2026.01.06 | ₩58,410 | ₩59,080 | ₩58,410 | ₩59,072 | +1.13% | 1.8만 |
|---|
| 2026.01.05 | ₩58,396 | ₩58,584 | ₩58,195 | ₩58,243 | -0.26% | 2.6만 |
|---|
| 2026.01.02 | ₩58,316 | ₩58,450 | ₩57,458 | ₩57,691 | -1.07% | 1.2만 |
|---|
| 2025.12.31 | ₩58,115 | ₩58,115 | ₩57,491 | ₩57,529 | -1.01% | 9.6천 |
|---|
| 2025.12.30 | ₩58,155 | ₩58,262 | ₩58,057 | ₩58,057 | -0.17% | 4.2천 |
|---|
| 2025.12.29 | ₩57,913 | ₩58,101 | ₩57,873 | ₩58,045 | +0.23% | 1.1만 |
|---|
| 2025.12.26 | ₩58,034 | ₩58,060 | ₩57,981 | ₩58,060 | +0.04% | 2.8천 |
|---|
| 2025.12.24 | ₩57,659 | ₩57,873 | ₩57,605 | ₩57,873 | +0.37% | 2.6천 |
|---|
| 2025.12.23 | ₩57,377 | ₩57,605 | ₩57,216 | ₩57,605 | +0.40% | 6.3천 |
|---|
| 2025.12.22 | ₩57,444 | ₩57,444 | ₩57,270 | ₩57,377 | -0.12% | 7.2천 |
|---|
| 2025.12.19 | ₩56,452 | ₩57,082 | ₩56,358 | ₩56,975 | +0.93% | 1.2만 |
|---|
| 2025.12.18 | ₩56,371 | ₩56,680 | ₩56,251 | ₩56,318 | -0.10% | 5천 |
|---|
| 2025.12.17 | ₩56,559 | ₩56,559 | ₩55,473 | ₩55,511 | -1.85% | 29.7만 |
|---|
| 2025.12.16 | ₩55,969 | ₩56,479 | ₩55,969 | ₩56,363 | +0.70% | 9.7천 |
|---|
| 2025.12.15 | ₩57,082 | ₩57,082 | ₩56,318 | ₩56,337 | -1.31% | 7.8천 |
|---|
| 2025.12.12 | ₩57,531 | ₩57,686 | ₩56,787 | ₩56,841 | -1.20% | 3.1만 |
|---|
| 2025.12.11 | ₩57,672 | ₩57,954 | ₩57,216 | ₩57,770 | +0.17% | 4.2만 |
|---|
| 2025.12.10 | ₩57,726 | ₩58,419 | ₩57,699 | ₩58,337 | +1.06% | 2.7만 |
|---|
| 2025.12.09 | ₩57,592 | ₩57,981 | ₩57,588 | ₩57,830 | +0.41% | 1.8만 |
|---|
| 2025.12.08 | ₩58,101 | ₩58,141 | ₩57,610 | ₩57,703 | -0.69% | 1.1만 |
|---|
| 2025.12.05 | ₩57,417 | ₩58,045 | ₩57,417 | ₩57,739 | +0.56% | 7.4천 |
|---|
| 2025.12.04 | ₩57,270 | ₩57,270 | ₩56,988 | ₩57,216 | -0.09% | 1.3만 |
|---|
| 2025.12.03 | ₩56,613 | ₩57,122 | ₩56,506 | ₩57,059 | +0.79% | 9.8천 |
|---|
| 2025.12.02 | ₩56,680 | ₩57,082 | ₩56,680 | ₩56,790 | +0.19% | 5.4천 |
|---|
| 2025.12.01 | ₩56,050 | ₩56,519 | ₩56,043 | ₩56,287 | +0.42% | 6.8천 |
|---|
| 2025.11.28 | ₩56,050 | ₩56,436 | ₩56,050 | ₩56,436 | +0.69% | 3.5천 |
|---|
| 2025.11.26 | ₩56,237 | ₩56,318 | ₩55,701 | ₩56,054 | -0.33% | 9.1천 |
|---|
| 2025.11.25 | ₩55,124 | ₩55,819 | ₩54,709 | ₩55,701 | +1.05% | 1.3만 |
|---|
| 2025.11.24 | ₩54,736 | ₩55,477 | ₩54,736 | ₩55,352 | +1.13% | 2만 |
|---|
| 2025.11.21 | ₩53,891 | ₩54,426 | ₩53,287 | ₩54,186 | +0.55% | 2.5만 |
|---|
| 2025.11.20 | ₩56,251 | ₩56,559 | ₩53,824 | ₩53,824 | -4.31% | 2.9만 |
|---|
| 2025.11.19 | ₩55,245 | ₩55,824 | ₩55,084 | ₩55,299 | +0.10% | 8.9천 |
|---|
| 2025.11.18 | ₩55,446 | ₩55,701 | ₩54,844 | ₩55,258 | -0.34% | 1.5만 |
|---|
| 2025.11.17 | ₩56,452 | ₩56,978 | ₩55,580 | ₩55,983 | -0.83% | 1.4만 |
|---|
| 2025.11.14 | ₩55,594 | ₩57,203 | ₩55,594 | ₩56,787 | +2.15% | 1.9만 |
|---|
| 2025.11.13 | ₩57,833 | ₩57,833 | ₩56,452 | ₩56,606 | -2.12% | 2.2만 |
|---|
| 2025.11.12 | ₩58,410 | ₩58,410 | ₩57,820 | ₩57,982 | -0.73% | 9.8천 |
|---|
| 2025.11.11 | ₩58,182 | ₩58,389 | ₩57,947 | ₩58,271 | +0.15% | 8.5천 |
|---|
| 2025.11.10 | ₩58,048 | ₩58,423 | ₩57,820 | ₩58,365 | +0.55% | 5.5천 |
|---|
| 2025.11.07 | ₩56,640 | ₩57,026 | ₩55,991 | ₩57,026 | +0.68% | 2만 |
|---|
| 2025.11.06 | ₩58,034 | ₩58,034 | ₩56,894 | ₩57,189 | -1.46% | 1.4만 |
|---|
| 2025.11.05 | ₩57,887 | ₩58,530 | ₩57,766 | ₩58,356 | +0.81% | 1.7만 |
|---|
| 2025.11.04 | ₩58,544 | ₩58,864 | ₩57,981 | ₩58,128 | -0.71% | 1.9만 |
|---|
| 2025.11.03 | ₩60,086 | ₩60,099 | ₩59,482 | ₩59,843 | -0.40% | 4.6만 |
|---|
| 2025.10.31 | ₩59,482 | ₩59,482 | ₩58,892 | ₩59,268 | -0.36% | 2만 |
|---|
| 2025.10.30 | ₩59,040 | ₩59,375 | ₩58,591 | ₩58,678 | -0.61% | 2.7만 |
|---|
| 2025.10.29 | ₩59,630 | ₩59,630 | ₩59,207 | ₩59,348 | -0.47% | 1.4만 |
|---|
| 2025.10.28 | ₩59,053 | ₩59,442 | ₩58,919 | ₩59,250 | +0.33% | 2.2만 |
|---|
| 2025.10.27 | ₩58,892 | ₩58,923 | ₩58,711 | ₩58,923 | +0.05% | 1.4만 |
|---|
| 2025.10.24 | ₩57,820 | ₩58,101 | ₩57,804 | ₩58,042 | +0.38% | 1.2만 |
|---|
| 2025.10.23 | ₩56,479 | ₩57,189 | ₩56,479 | ₩57,121 | +1.14% | 7.4천 |
|---|
| 2025.10.22 | ₩56,988 | ₩57,102 | ₩55,929 | ₩56,566 | -0.74% | 1.6만 |
|---|
| 2025.10.21 | ₩57,069 | ₩57,263 | ₩56,908 | ₩57,122 | +0.09% | 1.4만 |
|---|
| 2025.10.20 | ₩56,707 | ₩57,203 | ₩56,707 | ₩57,168 | +0.81% | 1.2만 |
|---|
| 2025.10.17 | ₩56,009 | ₩56,586 | ₩55,865 | ₩56,456 | +0.80% | 1.7만 |
|---|
| 2025.10.16 | ₩56,720 | ₩57,055 | ₩56,130 | ₩56,283 | -0.77% | 1.1만 |
|---|
| 2025.10.15 | ₩56,438 | ₩56,666 | ₩56,009 | ₩56,224 | -0.38% | 1.6만 |
|---|
| 2025.10.14 | ₩55,326 | ₩56,075 | ₩54,750 | ₩55,680 | +0.64% | 1.2만 |
|---|
| 2025.10.13 | ₩56,157 | ₩56,211 | ₩55,714 | ₩56,091 | -0.12% | 3.4만 |
|---|
| 2025.10.10 | ₩56,988 | ₩57,109 | ₩55,004 | ₩55,004 | -3.48% | 2.7만 |
|---|