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 | ₩79,807 | ₩80,179 | ₩79,553 | ₩80,179 | +0.47% | 6.7천 |
| 2026.10.08 | ₩79,767 | ₩80,075 | ₩78,846 | ₩79,263 | -0.63% | 7.9천 |
| 2026.10.07 | ₩79,847 | ₩80,242 | ₩79,567 | ₩80,195 | +0.44% | 5.1천 |
| 2026.10.06 | ₩80,382 | ₩80,729 | ₩80,382 | ₩80,409 | +0.03% | 8.7천 |
| 2026.10.05 | ₩79,593 | ₩80,034 | ₩79,593 | ₩79,960 | +0.46% | 8.3천 |
| 2026.10.02 | ₩80,141 | ₩80,288 | ₩79,500 | ₩79,607 | -0.67% | 1만 |
| 2026.10.01 | ₩79,045 | ₩79,199 | ₩78,304 | ₩79,089 | +0.06% | 6.7천 |
| 2026.09.30 | ₩78,377 | ₩79,139 | ₩78,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,564 |
| +0.24% |
| 3.1만 |
| 2026.09.29 | ₩78,444 | ₩78,444 | ₩78,030 | ₩78,258 | -0.24% | 1.7만 |
|---|
| 2026.09.28 | ₩78,484 | ₩78,484 | ₩77,789 | ₩78,203 | -0.36% | 1.2만 |
|---|
| 2026.09.25 | ₩79,567 | ₩79,734 | ₩79,386 | ₩79,545 | -0.03% | 6.9천 |
|---|
| 2026.09.24 | ₩79,112 | ₩79,600 | ₩78,805 | ₩79,504 | +0.50% | 9.6천 |
|---|
| 2026.09.23 | ₩79,780 | ₩79,841 | ₩79,273 | ₩79,406 | -0.47% | 8.4천 |
|---|
| 2026.09.22 | ₩79,780 | ₩80,115 | ₩79,460 | ₩79,891 | +0.14% | 7.3천 |
|---|
| 2026.09.21 | ₩78,457 | ₩79,968 | ₩78,457 | ₩79,941 | +1.89% | 4.7만 |
|---|
| 2026.09.18 | ₩77,802 | ₩77,802 | ₩77,014 | ₩77,308 | -0.64% | 22.7만 |
|---|
| 2026.09.17 | ₩77,014 | ₩77,695 | ₩77,014 | ₩77,678 | +0.86% | 5.6천 |
|---|
| 2026.09.16 | ₩76,626 | ₩77,014 | ₩75,731 | ₩76,078 | -0.72% | 1.6만 |
|---|
| 2026.09.15 | ₩76,185 | ₩76,506 | ₩76,185 | ₩76,189 | +0.01% | 8.5천 |
|---|
| 2026.09.14 | ₩75,517 | ₩76,726 | ₩75,423 | ₩76,359 | +1.12% | 2.4만 |
|---|
| 2026.09.11 | ₩76,359 | ₩76,746 | ₩76,305 | ₩76,582 | +0.29% | 1만 |
|---|
| 2026.09.10 | ₩75,691 | ₩76,078 | ₩75,388 | ₩75,388 | -0.40% | 1.1만 |
|---|
| 2026.09.09 | ₩76,426 | ₩76,987 | ₩76,426 | ₩76,698 | +0.36% | 2.6만 |
|---|
| 2026.09.08 | ₩76,626 | ₩76,760 | ₩76,305 | ₩76,706 | +0.10% | 8.5만 |
|---|
| 2026.09.04 | ₩76,239 | ₩76,546 | ₩76,185 | ₩76,495 | +0.34% | 5.1천 |
|---|
| 2026.09.03 | ₩75,122 | ₩76,272 | ₩75,122 | ₩76,156 | +1.38% | 1.3만 |
|---|
| 2026.09.02 | ₩74,661 | ₩74,661 | ₩74,347 | ₩74,661 | 0.00% | 1.3만 |
|---|
| 2026.09.01 | ₩74,848 | ₩75,240 | ₩74,434 | ₩74,569 | -0.37% | 6.7천 |
|---|
| 2026.08.31 | ₩75,797 | ₩76,058 | ₩75,630 | ₩75,959 | +0.21% | 1만 |
|---|
| 2026.08.28 | ₩75,998 | ₩76,352 | ₩75,809 | ₩75,860 | -0.18% | 4.4천 |
|---|
| 2026.08.27 | ₩75,463 | ₩75,998 | ₩75,263 | ₩75,998 | +0.71% | 8.7천 |
|---|
| 2026.08.26 | ₩73,766 | ₩74,568 | ₩73,766 | ₩74,357 | +0.80% | 1.1만 |
|---|
| 2026.08.25 | ₩74,140 | ₩74,140 | ₩73,686 | ₩74,091 | -0.07% | 1.2만 |
|---|
| 2026.08.24 | ₩73,766 | ₩73,779 | ₩73,124 | ₩73,555 | -0.29% | 8.1천 |
|---|
| 2026.08.21 | ₩74,461 | ₩74,608 | ₩73,960 | ₩74,438 | -0.03% | 5.9천 |
|---|
| 2026.08.20 | ₩74,260 | ₩74,595 | ₩73,928 | ₩74,121 | -0.19% | 9.9천 |
|---|
| 2026.08.19 | ₩75,129 | ₩75,129 | ₩74,080 | ₩74,601 | -0.70% | 8.4천 |
|---|
| 2026.08.18 | ₩75,156 | ₩75,463 | ₩74,581 | ₩74,759 | -0.53% | 1.1만 |
|---|
| 2026.08.17 | ₩76,626 | ₩76,768 | ₩76,051 | ₩76,098 | -0.69% | 6.2천 |
|---|
| 2026.08.14 | ₩77,107 | ₩77,107 | ₩76,386 | ₩76,442 | -0.86% | 6.9천 |
|---|
| 2026.08.13 | ₩75,985 | ₩76,934 | ₩75,985 | ₩76,864 | +1.16% | 7.7천 |
|---|
| 2026.08.12 | ₩76,011 | ₩76,078 | ₩75,650 | ₩76,003 | -0.01% | 1.6만 |
|---|
| 2026.08.11 | ₩75,624 | ₩75,624 | ₩74,889 | ₩75,054 | -0.75% | 8.3천 |
|---|
| 2026.08.10 | ₩74,648 | ₩75,517 | ₩74,648 | ₩75,225 | +0.77% | 6.7천 |
|---|
| 2026.08.07 | ₩74,742 | ₩75,036 | ₩74,474 | ₩75,000 | +0.35% | 8천 |
|---|
| 2026.08.06 | ₩73,512 | ₩74,496 | ₩73,204 | ₩74,085 | +0.78% | 1.9만 |
|---|
| 2026.08.05 | ₩75,490 | ₩75,684 | ₩74,742 | ₩74,843 | -0.86% | 1.9만 |
|---|
| 2026.08.04 | ₩73,338 | ₩75,584 | ₩73,338 | ₩75,347 | +2.74% | 2.3만 |
|---|
| 2026.08.03 | ₩71,146 | ₩72,710 | ₩71,026 | ₩72,538 | +1.96% | 1.2만 |
|---|
| 2026.07.31 | ₩71,186 | ₩71,547 | ₩70,144 | ₩70,942 | -0.34% | 1.9만 |
|---|
| 2026.07.30 | ₩68,446 | ₩69,823 | ₩68,379 | ₩69,823 | +2.01% | 1.8만 |
|---|
| 2026.07.29 | ₩68,620 | ₩69,449 | ₩67,520 | ₩67,520 | -1.60% | 4만 |
|---|
| 2026.07.28 | ₩68,607 | ₩69,034 | ₩67,858 | ₩68,752 | +0.21% | 2만 |
|---|
| 2026.07.27 | ₩70,317 | ₩70,317 | ₩69,034 | ₩69,596 | -1.03% | 1.1만 |
|---|
| 2026.07.24 | ₩69,743 | ₩69,917 | ₩69,128 | ₩69,188 | -0.80% | 1.4만 |
|---|
| 2026.07.23 | ₩70,104 | ₩70,478 | ₩69,282 | ₩69,804 | -0.43% | 1.6만 |
|---|
| 2026.07.22 | ₩71,053 | ₩71,360 | ₩70,894 | ₩71,017 | -0.05% | 8.5천 |
|---|
| 2026.07.21 | ₩71,226 | ₩71,774 | ₩70,986 | ₩71,774 | +0.77% | 1.3만 |
|---|
| 2026.07.20 | ₩70,612 | ₩71,106 | ₩70,317 | ₩70,364 | -0.35% | 1.9만 |
|---|
| 2026.07.17 | ₩68,981 | ₩70,999 | ₩68,660 | ₩70,051 | +1.55% | 8.9만 |
|---|
| 2026.07.16 | ₩71,360 | ₩71,360 | ₩70,030 | ₩70,295 | -1.49% | 4.3만 |
|---|
| 2026.07.15 | ₩73,940 | ₩74,113 | ₩71,280 | ₩72,322 | -2.19% | 3.4만 |
|---|
| 2026.07.14 | ₩72,991 | ₩73,913 | ₩72,656 | ₩73,766 | +1.06% | 3.2만 |
|---|
| 2026.07.13 | ₩72,469 | ₩72,939 | ₩71,908 | ₩72,250 | -0.30% | 4.4만 |
|---|
| 2026.07.10 | ₩74,341 | ₩74,581 | ₩73,993 | ₩74,421 | +0.11% | 2.4만 |
|---|
| 2026.07.09 | ₩74,153 | ₩75,303 | ₩73,956 | ₩75,088 | +1.26% | 3.5만 |
|---|
| 2026.07.08 | ₩71,948 | ₩73,544 | ₩71,748 | ₩73,544 | +2.22% | 4.9만 |
|---|
| 2026.07.07 | ₩73,352 | ₩73,646 | ₩72,229 | ₩72,917 | -0.59% | 1.5만 |
|---|
| 2026.07.06 | ₩73,953 | ₩75,276 | ₩73,953 | ₩74,720 | +1.04% | 1.3만 |
|---|
| 2026.07.02 | ₩74,220 | ₩74,701 | ₩71,654 | ₩72,538 | -2.27% | 6만 |
|---|
| 2026.07.01 | ₩75,062 | ₩75,530 | ₩74,461 | ₩74,580 | -0.64% | 2만 |
|---|
| 2026.06.30 | ₩75,717 | ₩76,947 | ₩75,717 | ₩76,919 | +1.59% | 1.2만 |
|---|
| 2026.06.29 | ₩74,688 | ₩75,731 | ₩73,124 | ₩75,717 | +1.38% | 3.3만 |
|---|
| 2026.06.26 | ₩74,501 | ₩75,757 | ₩74,127 | ₩75,086 | +0.79% | 5.5만 |
|---|
| 2026.06.25 | ₩77,535 | ₩77,602 | ₩74,889 | ₩76,225 | -1.69% | 4.5만 |
|---|
| 2026.06.24 | ₩75,637 | ₩75,717 | ₩73,627 | ₩74,550 | -1.44% | 5.1만 |
|---|
| 2026.06.23 | ₩74,608 | ₩76,225 | ₩74,267 | ₩74,794 | +0.25% | 6.1만 |
|---|
| 2026.06.22 | ₩78,938 | ₩79,353 | ₩78,243 | ₩78,675 | -0.33% | 2.7만 |
|---|
| 2026.06.18 | ₩77,989 | ₩78,658 | ₩77,281 | ₩78,350 | +0.46% | 2.6만 |
|---|
| 2026.06.17 | ₩77,147 | ₩77,268 | ₩75,503 | ₩75,610 | -1.99% | 11.4만 |
|---|
| 2026.06.16 | ₩77,709 | ₩78,136 | ₩75,944 | ₩76,011 | -2.18% | 3.7만 |
|---|
| 2026.06.15 | ₩77,201 | ₩77,749 | ₩76,947 | ₩77,610 | +0.53% | 3.5만 |
|---|
| 2026.06.12 | ₩74,514 | ₩75,517 | ₩73,619 | ₩74,942 | +0.57% | 4만 |
|---|
| 2026.06.11 | ₩72,256 | ₩74,942 | ₩71,855 | ₩74,818 | +3.55% | 5.5만 |
|---|
| 2026.06.10 | ₩72,443 | ₩74,000 | ₩71,627 | ₩71,814 | -0.87% | 5.8만 |
|---|
| 2026.06.09 | ₩75,851 | ₩75,851 | ₩70,652 | ₩73,286 | -3.38% | 7.3만 |
|---|
| 2026.06.08 | ₩75,089 | ₩75,463 | ₩74,434 | ₩74,661 | -0.57% | 4.1만 |
|---|
| 2026.06.05 | ₩76,506 | ₩76,506 | ₩72,496 | ₩72,853 | -4.77% | 9.5만 |
|---|
| 2026.06.04 | ₩78,110 | ₩79,259 | ₩77,482 | ₩78,845 | +0.94% | 3.5만 |
|---|
| 2026.06.03 | ₩81,277 | ₩81,277 | ₩79,613 | ₩80,212 | -1.31% | 5.3만 |
|---|
| 2026.06.02 | ₩80,917 | ₩81,571 | ₩80,529 | ₩81,443 | +0.65% | 5.1만 |
|---|
| 2026.06.01 | ₩79,513 | ₩81,658 | ₩79,513 | ₩81,362 | +2.32% | 8만 |
|---|
| 2026.05.29 | ₩77,254 | ₩78,203 | ₩77,254 | ₩78,201 | +1.22% | 3.8만 |
|---|
| 2026.05.28 | ₩75,129 | ₩76,466 | ₩74,795 | ₩76,233 | +1.47% | 4.8만 |
|---|
| 2026.05.27 | ₩75,410 | ₩75,410 | ₩74,314 | ₩74,862 | -0.73% | 2.8만 |
|---|
| 2026.05.26 | ₩74,033 | ₩75,196 | ₩73,773 | ₩75,143 | +1.50% | 3.1만 |
|---|
| 2026.05.22 | ₩72,349 | ₩72,870 | ₩72,202 | ₩72,242 | -0.15% | 2.2만 |
|---|
| 2026.05.21 | ₩70,986 | ₩72,229 | ₩70,986 | ₩72,181 | +1.68% | 1.6만 |
|---|
| 2026.05.20 | ₩70,077 | ₩71,333 | ₩70,077 | ₩71,324 | +1.78% | 3.2만 |
|---|
| 2026.05.19 | ₩69,248 | ₩70,554 | ₩68,740 | ₩69,890 | +0.93% | 2.6만 |
|---|
| 2026.05.18 | ₩70,799 | ₩70,906 | ₩69,235 | ₩69,908 | -1.26% | 2만 |
|---|
| 2026.05.15 | ₩69,943 | ₩70,732 | ₩69,703 | ₩70,104 | +0.23% | 1.4만 |
|---|
| 2026.05.14 | ₩71,601 | ₩72,215 | ₩71,467 | ₩71,905 | +0.43% | 2.7만 |
|---|
| 2026.05.13 | ₩70,972 | ₩71,567 | ₩70,370 | ₩71,440 | +0.66% | 2만 |
|---|
| 2026.05.12 | ₩70,571 | ₩70,571 | ₩68,339 | ₩69,756 | -1.16% | 3.1만 |
|---|
| 2026.05.11 | ₩71,574 | ₩72,042 | ₩71,133 | ₩71,828 | +0.35% | 3.2만 |
|---|
| 2026.05.08 | ₩69,489 | ₩71,106 | ₩69,438 | ₩71,033 | +2.22% | 2.9만 |
|---|
| 2026.05.07 | ₩68,780 | ₩69,262 | ₩67,978 | ₩68,132 | -0.94% | 2.6만 |
|---|
| 2026.05.06 | ₩68,019 | ₩68,553 | ₩67,524 | ₩68,516 | +0.73% | 9.6천 |
|---|
| 2026.05.05 | ₩66,201 | ₩67,150 | ₩66,201 | ₩66,948 | +1.13% | 2.3만 |
|---|
| 2026.05.04 | ₩64,985 | ₩65,947 | ₩64,985 | ₩65,213 | +0.35% | 2.3만 |
|---|
| 2026.05.01 | ₩63,675 | ₩64,737 | ₩63,675 | ₩64,618 | +1.48% | 1.4만 |
|---|
| 2026.04.30 | ₩62,793 | ₩63,581 | ₩62,445 | ₩63,504 | +1.13% | 6.7천 |
|---|
| 2026.04.29 | ₩62,579 | ₩62,993 | ₩62,525 | ₩62,993 | +0.66% | 5.7천 |
|---|
| 2026.04.28 | ₩62,378 | ₩62,611 | ₩62,032 | ₩62,492 | +0.18% | 7.3천 |
|---|
| 2026.04.27 | ₩62,913 | ₩63,381 | ₩62,913 | ₩63,192 | +0.44% | 1.1만 |
|---|
| 2026.04.24 | ₩62,191 | ₩62,806 | ₩62,191 | ₩62,746 | +0.89% | 1.2만 |
|---|
| 2026.04.23 | ₩62,044 | ₩62,044 | ₩60,748 | ₩61,349 | -1.12% | 2.2만 |
|---|
| 2026.04.22 | ₩61,991 | ₩62,718 | ₩61,991 | ₩62,718 | +1.17% | 3.8만 |
|---|
| 2026.04.21 | ₩62,124 | ₩62,138 | ₩61,304 | ₩61,342 | -1.26% | 1.5만 |
|---|
| 2026.04.20 | ₩61,523 | ₩61,528 | ₩60,948 | ₩61,528 | +0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩61,817 | ₩62,044 | ₩61,509 | ₩61,628 | -0.30% | 2.5만 |
|---|
| 2026.04.16 | ₩60,387 | ₩60,933 | ₩60,139 | ₩60,752 | +0.60% | 1.7만 |
|---|
| 2026.04.15 | ₩59,264 | ₩59,705 | ₩59,190 | ₩59,665 | +0.68% | 3.7천 |
|---|
| 2026.04.14 | ₩58,368 | ₩59,063 | ₩58,221 | ₩59,039 | +1.15% | 1.5만 |
|---|
| 2026.04.13 | ₩56,323 | ₩57,726 | ₩56,323 | ₩57,726 | +2.49% | 5.5천 |
|---|
| 2026.04.10 | ₩56,871 | ₩56,871 | ₩56,283 | ₩56,436 | -0.77% | 1.3만 |
|---|
| 2026.04.09 | ₩56,818 | ₩56,871 | ₩56,123 | ₩56,805 | -0.02% | 6.1천 |
|---|
| 2026.04.08 | ₩57,700 | ₩57,700 | ₩56,858 | ₩57,088 | -1.06% | 7.9천 |
|---|
| 2026.04.07 | ₩54,666 | ₩55,090 | ₩54,279 | ₩55,090 | +0.78% | 3.7천 |
|---|
| 2026.04.06 | ₩54,733 | ₩55,107 | ₩54,666 | ₩54,836 | +0.19% | 1만 |
|---|
| 2026.04.02 | ₩52,822 | ₩54,284 | ₩52,701 | ₩54,284 | +2.77% | 3천 |
|---|
| 2026.04.01 | ₩54,185 | ₩54,713 | ₩54,005 | ₩54,287 | +0.19% | 9.4천 |
|---|
| 2026.03.31 | ₩51,819 | ₩53,309 | ₩51,819 | ₩53,309 | +2.88% | 1.1만 |
|---|
| 2026.03.30 | ₩52,528 | ₩52,528 | ₩51,231 | ₩51,390 | -2.17% | 1만 |
|---|
| 2026.03.27 | ₩52,915 | ₩52,915 | ₩52,046 | ₩52,143 | -1.46% | 1.2만 |
|---|
| 2026.03.26 | ₩54,145 | ₩54,185 | ₩53,183 | ₩53,183 | -1.78% | 1.1만 |
|---|
| 2026.03.25 | ₩55,147 | ₩55,389 | ₩54,873 | ₩54,873 | -0.50% | 8천 |
|---|
| 2026.03.24 | ₩54,933 | ₩55,254 | ₩54,653 | ₩54,781 | -0.28% | 1.5만 |
|---|
| 2026.03.23 | ₩55,628 | ₩56,397 | ₩55,548 | ₩55,918 | +0.52% | 6.4천 |
|---|
| 2026.03.20 | ₩56,070 | ₩56,070 | ₩54,466 | ₩54,697 | -2.45% | 2.1만 |
|---|
| 2026.03.19 | ₩55,321 | ₩56,564 | ₩55,174 | ₩56,350 | +1.86% | 1.3만 |
|---|
| 2026.03.18 | ₩56,805 | ₩56,831 | ₩56,329 | ₩56,329 | -0.84% | 2.1만 |
|---|
| 2026.03.17 | ₩56,992 | ₩57,219 | ₩56,898 | ₩56,998 | +0.01% | 8.4천 |
|---|
| 2026.03.16 | ₩56,537 | ₩57,019 | ₩56,417 | ₩56,674 | +0.24% | 3만 |
|---|
| 2026.03.13 | ₩55,949 | ₩56,384 | ₩55,301 | ₩55,320 | -1.13% | 1.1만 |
|---|
| 2026.03.12 | ₩56,203 | ₩56,270 | ₩55,401 | ₩55,432 | -1.37% | 2만 |
|---|
| 2026.03.11 | ₩56,684 | ₩57,045 | ₩56,377 | ₩56,643 | -0.07% | 1.1만 |
|---|
| 2026.03.10 | ₩56,604 | ₩56,966 | ₩56,217 | ₩56,281 | -0.57% | 1.9만 |
|---|
| 2026.03.09 | ₩54,786 | ₩56,251 | ₩54,452 | ₩56,251 | +2.67% | 2.5만 |
|---|
| 2026.03.06 | ₩55,388 | ₩56,021 | ₩55,388 | ₩55,583 | +0.35% | 9천 |
|---|
| 2026.03.05 | ₩56,043 | ₩56,790 | ₩55,522 | ₩56,246 | +0.36% | 1.3만 |
|---|
| 2026.03.04 | ₩55,869 | ₩57,112 | ₩55,669 | ₩56,601 | +1.31% | 3.6만 |
|---|
| 2026.03.03 | ₩54,639 | ₩55,669 | ₩53,904 | ₩55,427 | +1.44% | 2만 |
|---|
| 2026.03.02 | ₩55,735 | ₩57,085 | ₩55,604 | ₩56,908 | +2.10% | 2.6만 |
|---|
| 2026.02.27 | ₩56,230 | ₩56,965 | ₩56,230 | ₩56,908 | +1.21% | 3만 |
|---|
| 2026.02.26 | ₩57,580 | ₩57,714 | ₩56,604 | ₩57,105 | -0.82% | 2.1만 |
|---|
| 2026.02.25 | ₩56,631 | ₩57,212 | ₩56,631 | ₩57,175 | +0.96% | 3.3만 |
|---|
| 2026.02.24 | ₩55,602 | ₩56,311 | ₩55,468 | ₩56,122 | +0.94% | 1.3만 |
|---|
| 2026.02.23 | ₩56,471 | ₩56,471 | ₩55,334 | ₩55,368 | -1.95% | 9.9천 |
|---|
| 2026.02.20 | ₩55,896 | ₩57,071 | ₩55,896 | ₩56,747 | +1.52% | 1.3만 |
|---|
| 2026.02.19 | ₩56,043 | ₩56,263 | ₩55,882 | ₩56,168 | +0.22% | 1.2만 |
|---|
| 2026.02.18 | ₩55,842 | ₩56,724 | ₩55,682 | ₩56,352 | +0.91% | 8.5천 |
|---|
| 2026.02.17 | ₩55,989 | ₩56,136 | ₩55,288 | ₩55,818 | -0.31% | 1.2만 |
|---|
| 2026.02.13 | ₩56,123 | ₩56,805 | ₩55,361 | ₩56,369 | +0.44% | 30.7만 |
|---|
| 2026.02.12 | ₩57,379 | ₩57,473 | ₩55,749 | ₩56,052 | -2.31% | 1.7만 |
|---|
| 2026.02.11 | ₩57,633 | ₩57,807 | ₩56,692 | ₩57,202 | -0.75% | 9.6천 |
|---|
| 2026.02.10 | ₩57,740 | ₩57,859 | ₩57,211 | ₩57,211 | -0.92% | 9.5천 |
|---|
| 2026.02.09 | ₩56,551 | ₩57,794 | ₩56,551 | ₩57,655 | +1.95% | 9.9천 |
|---|
| 2026.02.06 | ₩55,775 | ₩56,965 | ₩55,775 | ₩56,933 | +2.08% | 1.8만 |
|---|
| 2026.02.05 | ₩55,923 | ₩56,270 | ₩55,201 | ₩55,457 | -0.83% | 2만 |
|---|
| 2026.02.04 | ₩57,794 | ₩57,794 | ₩55,923 | ₩56,551 | -2.15% | 1.9만 |
|---|
| 2026.02.03 | ₩59,130 | ₩59,130 | ₩57,379 | ₩57,967 | -1.97% | 1.2만 |
|---|
| 2026.02.02 | ₩58,048 | ₩58,916 | ₩57,994 | ₩58,642 | +1.02% | 1.9만 |
|---|
| 2026.01.30 | ₩59,050 | ₩59,110 | ₩58,141 | ₩58,275 | -1.31% | 1.4만 |
|---|
| 2026.01.29 | ₩59,478 | ₩59,478 | ₩57,787 | ₩58,920 | -0.94% | 1.4만 |
|---|
| 2026.01.28 | ₩59,705 | ₩59,979 | ₩59,622 | ₩59,765 | +0.10% | 1.1만 |
|---|
| 2026.01.27 | ₩59,063 | ₩59,224 | ₩59,063 | ₩59,130 | +0.11% | 2만 |
|---|
| 2026.01.26 | ₩58,141 | ₩58,716 | ₩58,141 | ₩58,487 | +0.60% | 8.7천 |
|---|
| 2026.01.23 | ₩57,901 | ₩58,262 | ₩57,633 | ₩58,148 | +0.43% | 5.9천 |
|---|
| 2026.01.22 | ₩57,887 | ₩58,248 | ₩57,738 | ₩58,168 | +0.48% | 1.2만 |
|---|
| 2026.01.21 | ₩56,858 | ₩57,419 | ₩56,684 | ₩57,226 | +0.65% | 1.8만 |
|---|
| 2026.01.20 | ₩56,684 | ₩57,032 | ₩56,297 | ₩56,390 | -0.52% | 1.5만 |
|---|
| 2026.01.16 | ₩58,155 | ₩58,248 | ₩57,714 | ₩57,764 | -0.67% | 4.4천 |
|---|
| 2026.01.15 | ₩58,288 | ₩58,407 | ₩57,779 | ₩57,779 | -0.87% | 8.5천 |
|---|
| 2026.01.14 | ₩58,288 | ₩58,288 | ₩57,379 | ₩57,780 | -0.87% | 1.1만 |
|---|
| 2026.01.13 | ₩58,957 | ₩59,157 | ₩58,288 | ₩58,422 | -0.91% | 1.5만 |
|---|
| 2026.01.12 | ₩58,395 | ₩59,104 | ₩58,395 | ₩59,045 | +1.11% | 1.6만 |
|---|
| 2026.01.09 | ₩58,582 | ₩59,037 | ₩58,582 | ₩58,943 | +0.62% | 1.4만 |
|---|
| 2026.01.08 | ₩58,957 | ₩59,010 | ₩58,288 | ₩58,413 | -0.92% | 1.2만 |
|---|
| 2026.01.07 | ₩58,983 | ₩59,303 | ₩58,903 | ₩58,959 | -0.04% | 1.4만 |
|---|
| 2026.01.06 | ₩58,221 | ₩58,890 | ₩58,221 | ₩58,882 | +1.13% | 1.8만 |
|---|
| 2026.01.05 | ₩58,208 | ₩58,395 | ₩58,008 | ₩58,056 | -0.26% | 2.6만 |
|---|
| 2026.01.02 | ₩58,128 | ₩58,262 | ₩57,272 | ₩57,505 | -1.07% | 1.2만 |
|---|
| 2025.12.31 | ₩57,927 | ₩57,927 | ₩57,306 | ₩57,343 | -1.01% | 9.6천 |
|---|
| 2025.12.30 | ₩57,967 | ₩58,074 | ₩57,870 | ₩57,870 | -0.17% | 4.2천 |
|---|
| 2025.12.29 | ₩57,727 | ₩57,914 | ₩57,687 | ₩57,858 | +0.23% | 1.1만 |
|---|
| 2025.12.26 | ₩57,847 | ₩57,873 | ₩57,794 | ₩57,873 | +0.04% | 2.8천 |
|---|
| 2025.12.24 | ₩57,473 | ₩57,687 | ₩57,419 | ₩57,687 | +0.37% | 2.6천 |
|---|
| 2025.12.23 | ₩57,192 | ₩57,419 | ₩57,032 | ₩57,419 | +0.40% | 6.3천 |
|---|
| 2025.12.22 | ₩57,259 | ₩57,259 | ₩57,085 | ₩57,192 | -0.12% | 7.2천 |
|---|
| 2025.12.19 | ₩56,270 | ₩56,898 | ₩56,176 | ₩56,791 | +0.93% | 1.2만 |
|---|
| 2025.12.18 | ₩56,190 | ₩56,497 | ₩56,070 | ₩56,136 | -0.10% | 5천 |
|---|
| 2025.12.17 | ₩56,377 | ₩56,377 | ₩55,294 | ₩55,332 | -1.85% | 29.7만 |
|---|
| 2025.12.16 | ₩55,789 | ₩56,297 | ₩55,789 | ₩56,182 | +0.70% | 9.7천 |
|---|
| 2025.12.15 | ₩56,898 | ₩56,898 | ₩56,136 | ₩56,155 | -1.31% | 7.8천 |
|---|
| 2025.12.12 | ₩57,346 | ₩57,500 | ₩56,604 | ₩56,658 | -1.20% | 3.1만 |
|---|
| 2025.12.11 | ₩57,486 | ₩57,767 | ₩57,032 | ₩57,584 | +0.17% | 4.2만 |
|---|
| 2025.12.10 | ₩57,540 | ₩58,231 | ₩57,513 | ₩58,149 | +1.06% | 2.7만 |
|---|
| 2025.12.09 | ₩57,406 | ₩57,794 | ₩57,402 | ₩57,644 | +0.41% | 1.8만 |
|---|
| 2025.12.08 | ₩57,914 | ₩57,954 | ₩57,425 | ₩57,517 | -0.69% | 1.1만 |
|---|
| 2025.12.05 | ₩57,232 | ₩57,858 | ₩57,232 | ₩57,553 | +0.56% | 7.4천 |
|---|
| 2025.12.04 | ₩57,085 | ₩57,085 | ₩56,805 | ₩57,032 | -0.09% | 1.3만 |
|---|
| 2025.12.03 | ₩56,430 | ₩56,938 | ₩56,323 | ₩56,875 | +0.79% | 9.8천 |
|---|
| 2025.12.02 | ₩56,497 | ₩56,898 | ₩56,497 | ₩56,607 | +0.19% | 5.4천 |
|---|
| 2025.12.01 | ₩55,869 | ₩56,337 | ₩55,862 | ₩56,106 | +0.42% | 6.8천 |
|---|
| 2025.11.28 | ₩55,869 | ₩56,254 | ₩55,869 | ₩56,254 | +0.69% | 3.5천 |
|---|
| 2025.11.26 | ₩56,056 | ₩56,136 | ₩55,522 | ₩55,873 | -0.33% | 9.1천 |
|---|
| 2025.11.25 | ₩54,947 | ₩55,639 | ₩54,532 | ₩55,522 | +1.05% | 1.3만 |
|---|
| 2025.11.24 | ₩54,559 | ₩55,298 | ₩54,559 | ₩55,174 | +1.13% | 2만 |
|---|
| 2025.11.21 | ₩53,717 | ₩54,250 | ₩53,116 | ₩54,011 | +0.55% | 2.5만 |
|---|
| 2025.11.20 | ₩56,070 | ₩56,377 | ₩53,650 | ₩53,650 | -4.31% | 2.9만 |
|---|
| 2025.11.19 | ₩55,067 | ₩55,644 | ₩54,907 | ₩55,121 | +0.10% | 8.9천 |
|---|
| 2025.11.18 | ₩55,268 | ₩55,522 | ₩54,667 | ₩55,080 | -0.34% | 1.5만 |
|---|
| 2025.11.17 | ₩56,270 | ₩56,794 | ₩55,401 | ₩55,802 | -0.83% | 1.4만 |
|---|
| 2025.11.14 | ₩55,415 | ₩57,019 | ₩55,415 | ₩56,604 | +2.15% | 1.9만 |
|---|
| 2025.11.13 | ₩57,647 | ₩57,647 | ₩56,270 | ₩56,424 | -2.12% | 2.2만 |
|---|
| 2025.11.12 | ₩58,221 | ₩58,221 | ₩57,633 | ₩57,795 | -0.73% | 9.8천 |
|---|
| 2025.11.11 | ₩57,994 | ₩58,201 | ₩57,760 | ₩58,084 | +0.15% | 8.5천 |
|---|
| 2025.11.10 | ₩57,861 | ₩58,235 | ₩57,633 | ₩58,177 | +0.55% | 5.5천 |
|---|
| 2025.11.07 | ₩56,457 | ₩56,842 | ₩55,810 | ₩56,842 | +0.68% | 2만 |
|---|
| 2025.11.06 | ₩57,847 | ₩57,847 | ₩56,711 | ₩57,005 | -1.46% | 1.4만 |
|---|
| 2025.11.05 | ₩57,700 | ₩58,342 | ₩57,580 | ₩58,168 | +0.81% | 1.7만 |
|---|
| 2025.11.04 | ₩58,355 | ₩58,675 | ₩57,794 | ₩57,941 | -0.71% | 1.9만 |
|---|
| 2025.11.03 | ₩59,892 | ₩59,906 | ₩59,291 | ₩59,650 | -0.40% | 4.6만 |
|---|
| 2025.10.31 | ₩59,291 | ₩59,291 | ₩58,703 | ₩59,077 | -0.36% | 2만 |
|---|
| 2025.10.30 | ₩58,850 | ₩59,184 | ₩58,402 | ₩58,489 | -0.61% | 2.7만 |
|---|
| 2025.10.29 | ₩59,438 | ₩59,438 | ₩59,017 | ₩59,157 | -0.47% | 1.4만 |
|---|
| 2025.10.28 | ₩58,863 | ₩59,251 | ₩58,729 | ₩59,059 | +0.33% | 2.2만 |
|---|
| 2025.10.27 | ₩58,703 | ₩58,733 | ₩58,522 | ₩58,733 | +0.05% | 1.4만 |
|---|
| 2025.10.24 | ₩57,633 | ₩57,914 | ₩57,617 | ₩57,855 | +0.38% | 1.2만 |
|---|
| 2025.10.23 | ₩56,297 | ₩57,005 | ₩56,297 | ₩56,937 | +1.14% | 7.4천 |
|---|
| 2025.10.22 | ₩56,805 | ₩56,918 | ₩55,749 | ₩56,384 | -0.74% | 1.6만 |
|---|
| 2025.10.21 | ₩56,885 | ₩57,079 | ₩56,724 | ₩56,938 | +0.09% | 1.4만 |
|---|
| 2025.10.20 | ₩56,524 | ₩57,019 | ₩56,524 | ₩56,984 | +0.81% | 1.2만 |
|---|
| 2025.10.17 | ₩55,829 | ₩56,404 | ₩55,685 | ₩56,274 | +0.80% | 1.7만 |
|---|
| 2025.10.16 | ₩56,537 | ₩56,871 | ₩55,949 | ₩56,102 | -0.77% | 1.1만 |
|---|
| 2025.10.15 | ₩56,257 | ₩56,484 | ₩55,829 | ₩56,043 | -0.38% | 1.6만 |
|---|
| 2025.10.14 | ₩55,147 | ₩55,894 | ₩54,574 | ₩55,500 | +0.64% | 1.2만 |
|---|
| 2025.10.13 | ₩55,976 | ₩56,029 | ₩55,535 | ₩55,910 | -0.12% | 3.4만 |
|---|
| 2025.10.10 | ₩56,805 | ₩56,925 | ₩54,827 | ₩54,827 | -3.48% | 2.7만 |
|---|