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 | ₩79,868 | ₩80,240 | ₩79,614 | ₩80,240 | +0.47% | 6.7천 |
| 2026.10.08 | ₩79,828 | ₩80,136 | ₩78,906 | ₩79,324 | -0.63% | 7.9천 |
| 2026.10.07 | ₩79,908 | ₩80,303 | ₩79,627 | ₩80,256 | +0.44% | 5.1천 |
| 2026.10.06 | ₩80,443 | ₩80,791 | ₩80,443 | ₩80,470 | +0.03% | 8.7천 |
| 2026.10.05 | ₩79,654 | ₩80,095 | ₩79,654 | ₩80,021 | +0.46% | 8.3천 |
| 2026.10.02 | ₩80,202 | ₩80,350 | ₩79,560 | ₩79,667 | -0.67% | 1만 |
| 2026.10.01 | ₩79,106 | ₩79,259 | ₩78,363 | ₩79,150 | +0.06% | 6.7천 |
| 2026.09.30 | ₩78,437 | ₩79,199 | ₩78,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,624 |
| +0.24% |
| 3.1만 |
| 2026.09.29 | ₩78,504 | ₩78,504 | ₩78,089 | ₩78,318 | -0.24% | 1.7만 |
|---|
| 2026.09.28 | ₩78,544 | ₩78,544 | ₩77,848 | ₩78,263 | -0.36% | 1.2만 |
|---|
| 2026.09.25 | ₩79,627 | ₩79,795 | ₩79,447 | ₩79,606 | -0.03% | 6.9천 |
|---|
| 2026.09.24 | ₩79,173 | ₩79,661 | ₩78,865 | ₩79,564 | +0.50% | 9.6천 |
|---|
| 2026.09.23 | ₩79,841 | ₩79,902 | ₩79,333 | ₩79,467 | -0.47% | 8.4천 |
|---|
| 2026.09.22 | ₩79,841 | ₩80,176 | ₩79,520 | ₩79,952 | +0.14% | 7.3천 |
|---|
| 2026.09.21 | ₩78,517 | ₩80,029 | ₩78,517 | ₩80,002 | +1.89% | 4.7만 |
|---|
| 2026.09.18 | ₩77,862 | ₩77,862 | ₩77,073 | ₩77,367 | -0.64% | 22.7만 |
|---|
| 2026.09.17 | ₩77,073 | ₩77,755 | ₩77,073 | ₩77,737 | +0.86% | 5.6천 |
|---|
| 2026.09.16 | ₩76,685 | ₩77,073 | ₩75,788 | ₩76,136 | -0.72% | 1.6만 |
|---|
| 2026.09.15 | ₩76,243 | ₩76,564 | ₩76,243 | ₩76,247 | +0.01% | 8.5천 |
|---|
| 2026.09.14 | ₩75,574 | ₩76,785 | ₩75,481 | ₩76,417 | +1.12% | 2.4만 |
|---|
| 2026.09.11 | ₩76,417 | ₩76,805 | ₩76,364 | ₩76,640 | +0.29% | 1만 |
|---|
| 2026.09.10 | ₩75,748 | ₩76,136 | ₩75,446 | ₩75,446 | -0.40% | 1.1만 |
|---|
| 2026.09.09 | ₩76,484 | ₩77,046 | ₩76,484 | ₩76,757 | +0.36% | 2.6만 |
|---|
| 2026.09.08 | ₩76,685 | ₩76,818 | ₩76,364 | ₩76,765 | +0.10% | 8.5만 |
|---|
| 2026.09.04 | ₩76,297 | ₩76,604 | ₩76,243 | ₩76,554 | +0.34% | 5.1천 |
|---|
| 2026.09.03 | ₩75,180 | ₩76,330 | ₩75,180 | ₩76,214 | +1.38% | 1.3만 |
|---|
| 2026.09.02 | ₩74,718 | ₩74,718 | ₩74,404 | ₩74,718 | 0.00% | 1.3만 |
|---|
| 2026.09.01 | ₩74,906 | ₩75,298 | ₩74,491 | ₩74,626 | -0.37% | 6.7천 |
|---|
| 2026.08.31 | ₩75,855 | ₩76,116 | ₩75,688 | ₩76,017 | +0.21% | 1만 |
|---|
| 2026.08.28 | ₩76,056 | ₩76,410 | ₩75,867 | ₩75,918 | -0.18% | 4.4천 |
|---|
| 2026.08.27 | ₩75,521 | ₩76,056 | ₩75,320 | ₩76,056 | +0.71% | 8.7천 |
|---|
| 2026.08.26 | ₩73,822 | ₩74,625 | ₩73,822 | ₩74,413 | +0.80% | 1.1만 |
|---|
| 2026.08.25 | ₩74,197 | ₩74,197 | ₩73,742 | ₩74,147 | -0.07% | 1.2만 |
|---|
| 2026.08.24 | ₩73,822 | ₩73,836 | ₩73,180 | ₩73,611 | -0.29% | 8.1천 |
|---|
| 2026.08.21 | ₩74,518 | ₩74,665 | ₩74,016 | ₩74,495 | -0.03% | 5.9천 |
|---|
| 2026.08.20 | ₩74,317 | ₩74,651 | ₩73,984 | ₩74,178 | -0.19% | 9.9천 |
|---|
| 2026.08.19 | ₩75,186 | ₩75,186 | ₩74,136 | ₩74,658 | -0.70% | 8.4천 |
|---|
| 2026.08.18 | ₩75,213 | ₩75,521 | ₩74,638 | ₩74,816 | -0.53% | 1.1만 |
|---|
| 2026.08.17 | ₩76,685 | ₩76,826 | ₩76,109 | ₩76,156 | -0.69% | 6.2천 |
|---|
| 2026.08.14 | ₩77,166 | ₩77,166 | ₩76,444 | ₩76,500 | -0.86% | 6.9천 |
|---|
| 2026.08.13 | ₩76,043 | ₩76,992 | ₩76,043 | ₩76,923 | +1.16% | 7.7천 |
|---|
| 2026.08.12 | ₩76,069 | ₩76,136 | ₩75,708 | ₩76,061 | -0.01% | 1.6만 |
|---|
| 2026.08.11 | ₩75,681 | ₩75,681 | ₩74,946 | ₩75,112 | -0.75% | 8.3천 |
|---|
| 2026.08.10 | ₩74,705 | ₩75,574 | ₩74,705 | ₩75,283 | +0.77% | 6.7천 |
|---|
| 2026.08.07 | ₩74,799 | ₩75,093 | ₩74,531 | ₩75,057 | +0.35% | 8천 |
|---|
| 2026.08.06 | ₩73,568 | ₩74,552 | ₩73,260 | ₩74,142 | +0.78% | 1.9만 |
|---|
| 2026.08.05 | ₩75,548 | ₩75,742 | ₩74,799 | ₩74,900 | -0.86% | 1.9만 |
|---|
| 2026.08.04 | ₩73,394 | ₩75,641 | ₩73,394 | ₩75,405 | +2.74% | 2.3만 |
|---|
| 2026.08.03 | ₩71,200 | ₩72,765 | ₩71,080 | ₩72,593 | +1.96% | 1.2만 |
|---|
| 2026.07.31 | ₩71,241 | ₩71,602 | ₩70,197 | ₩70,996 | -0.34% | 1.9만 |
|---|
| 2026.07.30 | ₩68,498 | ₩69,876 | ₩68,432 | ₩69,876 | +2.01% | 1.8만 |
|---|
| 2026.07.29 | ₩68,672 | ₩69,502 | ₩67,572 | ₩67,572 | -1.60% | 4만 |
|---|
| 2026.07.28 | ₩68,659 | ₩69,087 | ₩67,910 | ₩68,805 | +0.21% | 2만 |
|---|
| 2026.07.27 | ₩70,371 | ₩70,371 | ₩69,087 | ₩69,649 | -1.03% | 1.1만 |
|---|
| 2026.07.24 | ₩69,796 | ₩69,970 | ₩69,181 | ₩69,241 | -0.80% | 1.4만 |
|---|
| 2026.07.23 | ₩70,157 | ₩70,532 | ₩69,334 | ₩69,857 | -0.43% | 1.6만 |
|---|
| 2026.07.22 | ₩71,107 | ₩71,414 | ₩70,948 | ₩71,071 | -0.05% | 8.5천 |
|---|
| 2026.07.21 | ₩71,281 | ₩71,829 | ₩71,040 | ₩71,829 | +0.77% | 1.3만 |
|---|
| 2026.07.20 | ₩70,665 | ₩71,160 | ₩70,371 | ₩70,418 | -0.35% | 1.9만 |
|---|
| 2026.07.17 | ₩69,034 | ₩71,053 | ₩68,713 | ₩70,105 | +1.55% | 8.9만 |
|---|
| 2026.07.16 | ₩71,414 | ₩71,414 | ₩70,084 | ₩70,348 | -1.49% | 4.3만 |
|---|
| 2026.07.15 | ₩73,996 | ₩74,170 | ₩71,334 | ₩72,378 | -2.19% | 3.4만 |
|---|
| 2026.07.14 | ₩73,046 | ₩73,969 | ₩72,712 | ₩73,822 | +1.06% | 3.2만 |
|---|
| 2026.07.13 | ₩72,525 | ₩72,994 | ₩71,963 | ₩72,305 | -0.30% | 4.4만 |
|---|
| 2026.07.10 | ₩74,397 | ₩74,638 | ₩74,050 | ₩74,478 | +0.11% | 2.4만 |
|---|
| 2026.07.09 | ₩74,210 | ₩75,360 | ₩74,012 | ₩75,145 | +1.26% | 3.5만 |
|---|
| 2026.07.08 | ₩72,003 | ₩73,600 | ₩71,802 | ₩73,600 | +2.22% | 4.9만 |
|---|
| 2026.07.07 | ₩73,407 | ₩73,702 | ₩72,284 | ₩72,973 | -0.59% | 1.5만 |
|---|
| 2026.07.06 | ₩74,009 | ₩75,334 | ₩74,009 | ₩74,777 | +1.04% | 1.3만 |
|---|
| 2026.07.02 | ₩74,277 | ₩74,758 | ₩71,709 | ₩72,593 | -2.27% | 6만 |
|---|
| 2026.07.01 | ₩75,120 | ₩75,588 | ₩74,518 | ₩74,637 | -0.64% | 2만 |
|---|
| 2026.06.30 | ₩75,775 | ₩77,006 | ₩75,775 | ₩76,978 | +1.59% | 1.2만 |
|---|
| 2026.06.29 | ₩74,745 | ₩75,788 | ₩73,180 | ₩75,775 | +1.38% | 3.3만 |
|---|
| 2026.06.26 | ₩74,558 | ₩75,815 | ₩74,183 | ₩75,144 | +0.79% | 5.5만 |
|---|
| 2026.06.25 | ₩77,594 | ₩77,661 | ₩74,946 | ₩76,283 | -1.69% | 4.5만 |
|---|
| 2026.06.24 | ₩75,695 | ₩75,775 | ₩73,683 | ₩74,607 | -1.44% | 5.1만 |
|---|
| 2026.06.23 | ₩74,665 | ₩76,283 | ₩74,324 | ₩74,851 | +0.25% | 6.1만 |
|---|
| 2026.06.22 | ₩78,999 | ₩79,413 | ₩78,303 | ₩78,735 | -0.33% | 2.7만 |
|---|
| 2026.06.18 | ₩78,049 | ₩78,718 | ₩77,340 | ₩78,410 | +0.46% | 2.6만 |
|---|
| 2026.06.17 | ₩77,206 | ₩77,327 | ₩75,561 | ₩75,668 | -1.99% | 11.4만 |
|---|
| 2026.06.16 | ₩77,768 | ₩78,196 | ₩76,002 | ₩76,069 | -2.18% | 3.7만 |
|---|
| 2026.06.15 | ₩77,260 | ₩77,808 | ₩77,006 | ₩77,669 | +0.53% | 3.5만 |
|---|
| 2026.06.12 | ₩74,571 | ₩75,574 | ₩73,675 | ₩74,999 | +0.57% | 4만 |
|---|
| 2026.06.11 | ₩72,311 | ₩74,999 | ₩71,909 | ₩74,875 | +3.55% | 5.5만 |
|---|
| 2026.06.10 | ₩72,498 | ₩74,056 | ₩71,682 | ₩71,869 | -0.87% | 5.8만 |
|---|
| 2026.06.09 | ₩75,909 | ₩75,909 | ₩70,706 | ₩73,342 | -3.38% | 7.3만 |
|---|
| 2026.06.08 | ₩75,146 | ₩75,521 | ₩74,491 | ₩74,718 | -0.57% | 4.1만 |
|---|
| 2026.06.05 | ₩76,564 | ₩76,564 | ₩72,551 | ₩72,909 | -4.77% | 9.5만 |
|---|
| 2026.06.04 | ₩78,169 | ₩79,320 | ₩77,541 | ₩78,905 | +0.94% | 3.5만 |
|---|
| 2026.06.03 | ₩81,339 | ₩81,339 | ₩79,674 | ₩80,273 | -1.31% | 5.3만 |
|---|
| 2026.06.02 | ₩80,978 | ₩81,634 | ₩80,590 | ₩81,505 | +0.65% | 5.1만 |
|---|
| 2026.06.01 | ₩79,574 | ₩81,721 | ₩79,574 | ₩81,424 | +2.32% | 8만 |
|---|
| 2026.05.29 | ₩77,313 | ₩78,263 | ₩77,313 | ₩78,260 | +1.22% | 3.8만 |
|---|
| 2026.05.28 | ₩75,186 | ₩76,524 | ₩74,852 | ₩76,291 | +1.47% | 4.8만 |
|---|
| 2026.05.27 | ₩75,467 | ₩75,467 | ₩74,371 | ₩74,919 | -0.73% | 2.8만 |
|---|
| 2026.05.26 | ₩74,090 | ₩75,253 | ₩73,829 | ₩75,200 | +1.50% | 3.1만 |
|---|
| 2026.05.22 | ₩72,404 | ₩72,926 | ₩72,257 | ₩72,297 | -0.15% | 2.2만 |
|---|
| 2026.05.21 | ₩71,040 | ₩72,284 | ₩71,040 | ₩72,236 | +1.68% | 1.6만 |
|---|
| 2026.05.20 | ₩70,130 | ₩71,388 | ₩70,130 | ₩71,378 | +1.78% | 3.2만 |
|---|
| 2026.05.19 | ₩69,301 | ₩70,608 | ₩68,793 | ₩69,943 | +0.93% | 2.6만 |
|---|
| 2026.05.18 | ₩70,853 | ₩70,960 | ₩69,288 | ₩69,962 | -1.26% | 2만 |
|---|
| 2026.05.15 | ₩69,997 | ₩70,786 | ₩69,756 | ₩70,157 | +0.23% | 1.4만 |
|---|
| 2026.05.14 | ₩71,655 | ₩72,271 | ₩71,521 | ₩71,960 | +0.43% | 2.7만 |
|---|
| 2026.05.13 | ₩71,027 | ₩71,622 | ₩70,423 | ₩71,495 | +0.66% | 2만 |
|---|
| 2026.05.12 | ₩70,625 | ₩70,625 | ₩68,391 | ₩69,809 | -1.16% | 3.1만 |
|---|
| 2026.05.11 | ₩71,628 | ₩72,097 | ₩71,187 | ₩71,883 | +0.35% | 3.2만 |
|---|
| 2026.05.08 | ₩69,542 | ₩71,160 | ₩69,491 | ₩71,087 | +2.22% | 2.9만 |
|---|
| 2026.05.07 | ₩68,833 | ₩69,314 | ₩68,030 | ₩68,184 | -0.94% | 2.6만 |
|---|
| 2026.05.06 | ₩68,070 | ₩68,606 | ₩67,576 | ₩68,568 | +0.73% | 9.6천 |
|---|
| 2026.05.05 | ₩66,251 | ₩67,201 | ₩66,251 | ₩66,999 | +1.13% | 2.3만 |
|---|
| 2026.05.04 | ₩65,034 | ₩65,997 | ₩65,034 | ₩65,263 | +0.35% | 2.3만 |
|---|
| 2026.05.01 | ₩63,723 | ₩64,787 | ₩63,723 | ₩64,668 | +1.48% | 1.4만 |
|---|
| 2026.04.30 | ₩62,840 | ₩63,630 | ₩62,493 | ₩63,552 | +1.13% | 6.7천 |
|---|
| 2026.04.29 | ₩62,626 | ₩63,041 | ₩62,573 | ₩63,041 | +0.66% | 5.7천 |
|---|
| 2026.04.28 | ₩62,426 | ₩62,659 | ₩62,079 | ₩62,539 | +0.18% | 7.3천 |
|---|
| 2026.04.27 | ₩62,961 | ₩63,429 | ₩62,961 | ₩63,240 | +0.44% | 1.1만 |
|---|
| 2026.04.24 | ₩62,239 | ₩62,854 | ₩62,239 | ₩62,794 | +0.89% | 1.2만 |
|---|
| 2026.04.23 | ₩62,091 | ₩62,091 | ₩60,794 | ₩61,396 | -1.12% | 2.2만 |
|---|
| 2026.04.22 | ₩62,038 | ₩62,766 | ₩62,038 | ₩62,766 | +1.17% | 3.8만 |
|---|
| 2026.04.21 | ₩62,172 | ₩62,185 | ₩61,350 | ₩61,389 | -1.26% | 1.5만 |
|---|
| 2026.04.20 | ₩61,570 | ₩61,575 | ₩60,995 | ₩61,575 | +0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩61,864 | ₩62,091 | ₩61,556 | ₩61,675 | -0.30% | 2.5만 |
|---|
| 2026.04.16 | ₩60,433 | ₩60,980 | ₩60,185 | ₩60,798 | +0.60% | 1.7만 |
|---|
| 2026.04.15 | ₩59,309 | ₩59,751 | ₩59,236 | ₩59,710 | +0.68% | 3.7천 |
|---|
| 2026.04.14 | ₩58,413 | ₩59,109 | ₩58,266 | ₩59,084 | +1.15% | 1.5만 |
|---|
| 2026.04.13 | ₩56,366 | ₩57,770 | ₩56,366 | ₩57,770 | +2.49% | 5.5천 |
|---|
| 2026.04.10 | ₩56,915 | ₩56,915 | ₩56,326 | ₩56,479 | -0.77% | 1.3만 |
|---|
| 2026.04.09 | ₩56,861 | ₩56,915 | ₩56,166 | ₩56,848 | -0.02% | 6.1천 |
|---|
| 2026.04.08 | ₩57,744 | ₩57,744 | ₩56,902 | ₩57,132 | -1.06% | 7.9천 |
|---|
| 2026.04.07 | ₩54,708 | ₩55,132 | ₩54,320 | ₩55,132 | +0.78% | 3.7천 |
|---|
| 2026.04.06 | ₩54,775 | ₩55,149 | ₩54,708 | ₩54,878 | +0.19% | 1만 |
|---|
| 2026.04.02 | ₩52,862 | ₩54,325 | ₩52,742 | ₩54,325 | +2.77% | 3천 |
|---|
| 2026.04.01 | ₩54,226 | ₩54,755 | ₩54,046 | ₩54,328 | +0.19% | 9.4천 |
|---|
| 2026.03.31 | ₩51,859 | ₩53,350 | ₩51,859 | ₩53,350 | +2.88% | 1.1만 |
|---|
| 2026.03.30 | ₩52,568 | ₩52,568 | ₩51,270 | ₩51,429 | -2.17% | 1만 |
|---|
| 2026.03.27 | ₩52,956 | ₩52,956 | ₩52,086 | ₩52,182 | -1.46% | 1.2만 |
|---|
| 2026.03.26 | ₩54,186 | ₩54,226 | ₩53,223 | ₩53,223 | -1.78% | 1.1만 |
|---|
| 2026.03.25 | ₩55,189 | ₩55,431 | ₩54,915 | ₩54,915 | -0.50% | 8천 |
|---|
| 2026.03.24 | ₩54,975 | ₩55,296 | ₩54,694 | ₩54,823 | -0.28% | 1.5만 |
|---|
| 2026.03.23 | ₩55,671 | ₩56,440 | ₩55,591 | ₩55,961 | +0.52% | 6.4천 |
|---|
| 2026.03.20 | ₩56,112 | ₩56,112 | ₩54,507 | ₩54,739 | -2.45% | 2.1만 |
|---|
| 2026.03.19 | ₩55,363 | ₩56,607 | ₩55,216 | ₩56,393 | +1.86% | 1.3만 |
|---|
| 2026.03.18 | ₩56,848 | ₩56,875 | ₩56,372 | ₩56,372 | -0.84% | 2.1만 |
|---|
| 2026.03.17 | ₩57,035 | ₩57,263 | ₩56,942 | ₩57,042 | +0.01% | 8.4천 |
|---|
| 2026.03.16 | ₩56,580 | ₩57,062 | ₩56,460 | ₩56,717 | +0.24% | 3만 |
|---|
| 2026.03.13 | ₩55,992 | ₩56,427 | ₩55,343 | ₩55,362 | -1.13% | 1.1만 |
|---|
| 2026.03.12 | ₩56,246 | ₩56,313 | ₩55,444 | ₩55,474 | -1.37% | 2만 |
|---|
| 2026.03.11 | ₩56,728 | ₩57,089 | ₩56,420 | ₩56,686 | -0.07% | 1.1만 |
|---|
| 2026.03.10 | ₩56,647 | ₩57,010 | ₩56,259 | ₩56,324 | -0.57% | 1.9만 |
|---|
| 2026.03.09 | ₩54,828 | ₩56,294 | ₩54,494 | ₩56,294 | +2.67% | 2.5만 |
|---|
| 2026.03.06 | ₩55,430 | ₩56,064 | ₩55,430 | ₩55,625 | +0.35% | 9천 |
|---|
| 2026.03.05 | ₩56,086 | ₩56,833 | ₩55,564 | ₩56,289 | +0.36% | 1.3만 |
|---|
| 2026.03.04 | ₩55,912 | ₩57,156 | ₩55,711 | ₩56,645 | +1.31% | 3.6만 |
|---|
| 2026.03.03 | ₩54,681 | ₩55,711 | ₩53,945 | ₩55,469 | +1.44% | 2만 |
|---|
| 2026.03.02 | ₩55,778 | ₩57,129 | ₩55,647 | ₩56,951 | +2.10% | 2.6만 |
|---|
| 2026.02.27 | ₩56,273 | ₩57,009 | ₩56,273 | ₩56,951 | +1.21% | 3만 |
|---|
| 2026.02.26 | ₩57,624 | ₩57,758 | ₩56,647 | ₩57,149 | -0.82% | 2.1만 |
|---|
| 2026.02.25 | ₩56,674 | ₩57,256 | ₩56,674 | ₩57,219 | +0.96% | 3.3만 |
|---|
| 2026.02.24 | ₩55,644 | ₩56,354 | ₩55,510 | ₩56,164 | +0.94% | 1.3만 |
|---|
| 2026.02.23 | ₩56,514 | ₩56,514 | ₩55,377 | ₩55,410 | -1.95% | 9.9천 |
|---|
| 2026.02.20 | ₩55,938 | ₩57,114 | ₩55,938 | ₩56,790 | +1.52% | 1.3만 |
|---|
| 2026.02.19 | ₩56,086 | ₩56,306 | ₩55,925 | ₩56,211 | +0.22% | 1.2만 |
|---|
| 2026.02.18 | ₩55,885 | ₩56,768 | ₩55,724 | ₩56,395 | +0.91% | 8.5천 |
|---|
| 2026.02.17 | ₩56,032 | ₩56,179 | ₩55,330 | ₩55,861 | -0.31% | 1.2만 |
|---|
| 2026.02.13 | ₩56,166 | ₩56,848 | ₩55,403 | ₩56,412 | +0.44% | 30.7만 |
|---|
| 2026.02.12 | ₩57,423 | ₩57,517 | ₩55,791 | ₩56,095 | -2.31% | 1.7만 |
|---|
| 2026.02.11 | ₩57,677 | ₩57,851 | ₩56,736 | ₩57,245 | -0.75% | 9.6천 |
|---|
| 2026.02.10 | ₩57,784 | ₩57,903 | ₩57,255 | ₩57,255 | -0.92% | 9.5천 |
|---|
| 2026.02.09 | ₩56,594 | ₩57,838 | ₩56,594 | ₩57,699 | +1.95% | 9.9천 |
|---|
| 2026.02.06 | ₩55,818 | ₩57,009 | ₩55,818 | ₩56,976 | +2.08% | 1.8만 |
|---|
| 2026.02.05 | ₩55,965 | ₩56,313 | ₩55,243 | ₩55,500 | -0.83% | 2만 |
|---|
| 2026.02.04 | ₩57,838 | ₩57,838 | ₩55,965 | ₩56,594 | -2.15% | 1.9만 |
|---|
| 2026.02.03 | ₩59,175 | ₩59,175 | ₩57,423 | ₩58,012 | -1.97% | 1.2만 |
|---|
| 2026.02.02 | ₩58,092 | ₩58,961 | ₩58,038 | ₩58,687 | +1.02% | 1.9만 |
|---|
| 2026.01.30 | ₩59,095 | ₩59,155 | ₩58,186 | ₩58,319 | -1.31% | 1.4만 |
|---|
| 2026.01.29 | ₩59,523 | ₩59,523 | ₩57,831 | ₩58,965 | -0.94% | 1.4만 |
|---|
| 2026.01.28 | ₩59,751 | ₩60,025 | ₩59,668 | ₩59,811 | +0.10% | 1.1만 |
|---|
| 2026.01.27 | ₩59,109 | ₩59,269 | ₩59,109 | ₩59,175 | +0.11% | 2만 |
|---|
| 2026.01.26 | ₩58,186 | ₩58,761 | ₩58,186 | ₩58,532 | +0.60% | 8.7천 |
|---|
| 2026.01.23 | ₩57,945 | ₩58,306 | ₩57,677 | ₩58,192 | +0.43% | 5.9천 |
|---|
| 2026.01.22 | ₩57,931 | ₩58,293 | ₩57,782 | ₩58,212 | +0.48% | 1.2만 |
|---|
| 2026.01.21 | ₩56,902 | ₩57,463 | ₩56,728 | ₩57,269 | +0.65% | 1.8만 |
|---|
| 2026.01.20 | ₩56,728 | ₩57,075 | ₩56,340 | ₩56,433 | -0.52% | 1.5만 |
|---|
| 2026.01.16 | ₩58,199 | ₩58,293 | ₩57,758 | ₩57,808 | -0.67% | 4.4천 |
|---|
| 2026.01.15 | ₩58,333 | ₩58,452 | ₩57,823 | ₩57,823 | -0.87% | 8.5천 |
|---|
| 2026.01.14 | ₩58,333 | ₩58,333 | ₩57,423 | ₩57,824 | -0.87% | 1.1만 |
|---|
| 2026.01.13 | ₩59,002 | ₩59,202 | ₩58,333 | ₩58,466 | -0.91% | 1.5만 |
|---|
| 2026.01.12 | ₩58,440 | ₩59,149 | ₩58,440 | ₩59,090 | +1.11% | 1.6만 |
|---|
| 2026.01.09 | ₩58,627 | ₩59,082 | ₩58,627 | ₩58,988 | +0.62% | 1.4만 |
|---|
| 2026.01.08 | ₩59,002 | ₩59,055 | ₩58,333 | ₩58,457 | -0.92% | 1.2만 |
|---|
| 2026.01.07 | ₩59,028 | ₩59,348 | ₩58,948 | ₩59,004 | -0.04% | 1.4만 |
|---|
| 2026.01.06 | ₩58,266 | ₩58,935 | ₩58,266 | ₩58,927 | +1.13% | 1.8만 |
|---|
| 2026.01.05 | ₩58,252 | ₩58,440 | ₩58,052 | ₩58,100 | -0.26% | 2.6만 |
|---|
| 2026.01.02 | ₩58,172 | ₩58,306 | ₩57,316 | ₩57,549 | -1.07% | 1.2만 |
|---|
| 2025.12.31 | ₩57,972 | ₩57,972 | ₩57,350 | ₩57,387 | -1.01% | 9.6천 |
|---|
| 2025.12.30 | ₩58,012 | ₩58,119 | ₩57,914 | ₩57,914 | -0.17% | 4.2천 |
|---|
| 2025.12.29 | ₩57,771 | ₩57,958 | ₩57,731 | ₩57,902 | +0.23% | 1.1만 |
|---|
| 2025.12.26 | ₩57,891 | ₩57,917 | ₩57,838 | ₩57,917 | +0.04% | 2.8천 |
|---|
| 2025.12.24 | ₩57,517 | ₩57,731 | ₩57,463 | ₩57,731 | +0.37% | 2.6천 |
|---|
| 2025.12.23 | ₩57,236 | ₩57,463 | ₩57,075 | ₩57,463 | +0.40% | 6.3천 |
|---|
| 2025.12.22 | ₩57,303 | ₩57,303 | ₩57,129 | ₩57,236 | -0.12% | 7.2천 |
|---|
| 2025.12.19 | ₩56,313 | ₩56,942 | ₩56,219 | ₩56,835 | +0.93% | 1.2만 |
|---|
| 2025.12.18 | ₩56,233 | ₩56,540 | ₩56,112 | ₩56,179 | -0.10% | 5천 |
|---|
| 2025.12.17 | ₩56,420 | ₩56,420 | ₩55,337 | ₩55,374 | -1.85% | 29.7만 |
|---|
| 2025.12.16 | ₩55,831 | ₩56,340 | ₩55,831 | ₩56,225 | +0.70% | 9.7천 |
|---|
| 2025.12.15 | ₩56,942 | ₩56,942 | ₩56,179 | ₩56,198 | -1.31% | 7.8천 |
|---|
| 2025.12.12 | ₩57,390 | ₩57,544 | ₩56,647 | ₩56,701 | -1.20% | 3.1만 |
|---|
| 2025.12.11 | ₩57,530 | ₩57,811 | ₩57,075 | ₩57,628 | +0.17% | 4.2만 |
|---|
| 2025.12.10 | ₩57,584 | ₩58,275 | ₩57,557 | ₩58,194 | +1.06% | 2.7만 |
|---|
| 2025.12.09 | ₩57,450 | ₩57,838 | ₩57,446 | ₩57,688 | +0.41% | 1.8만 |
|---|
| 2025.12.08 | ₩57,958 | ₩57,998 | ₩57,469 | ₩57,561 | -0.69% | 1.1만 |
|---|
| 2025.12.05 | ₩57,276 | ₩57,902 | ₩57,276 | ₩57,597 | +0.56% | 7.4천 |
|---|
| 2025.12.04 | ₩57,129 | ₩57,129 | ₩56,848 | ₩57,075 | -0.09% | 1.3만 |
|---|
| 2025.12.03 | ₩56,473 | ₩56,982 | ₩56,366 | ₩56,919 | +0.79% | 9.8천 |
|---|
| 2025.12.02 | ₩56,540 | ₩56,942 | ₩56,540 | ₩56,650 | +0.19% | 5.4천 |
|---|
| 2025.12.01 | ₩55,912 | ₩56,380 | ₩55,905 | ₩56,148 | +0.42% | 6.8천 |
|---|
| 2025.11.28 | ₩55,912 | ₩56,297 | ₩55,912 | ₩56,297 | +0.69% | 3.5천 |
|---|
| 2025.11.26 | ₩56,099 | ₩56,179 | ₩55,564 | ₩55,916 | -0.33% | 9.1천 |
|---|
| 2025.11.25 | ₩54,989 | ₩55,682 | ₩54,574 | ₩55,564 | +1.05% | 1.3만 |
|---|
| 2025.11.24 | ₩54,601 | ₩55,341 | ₩54,601 | ₩55,216 | +1.13% | 2만 |
|---|
| 2025.11.21 | ₩53,758 | ₩54,292 | ₩53,156 | ₩54,052 | +0.55% | 2.5만 |
|---|
| 2025.11.20 | ₩56,112 | ₩56,420 | ₩53,691 | ₩53,691 | -4.31% | 2.9만 |
|---|
| 2025.11.19 | ₩55,109 | ₩55,687 | ₩54,949 | ₩55,163 | +0.10% | 8.9천 |
|---|
| 2025.11.18 | ₩55,310 | ₩55,564 | ₩54,709 | ₩55,122 | -0.34% | 1.5만 |
|---|
| 2025.11.17 | ₩56,313 | ₩56,837 | ₩55,444 | ₩55,845 | -0.83% | 1.4만 |
|---|
| 2025.11.14 | ₩55,457 | ₩57,062 | ₩55,457 | ₩56,647 | +2.15% | 1.9만 |
|---|
| 2025.11.13 | ₩57,691 | ₩57,691 | ₩56,313 | ₩56,467 | -2.12% | 2.2만 |
|---|
| 2025.11.12 | ₩58,266 | ₩58,266 | ₩57,677 | ₩57,839 | -0.73% | 9.8천 |
|---|
| 2025.11.11 | ₩58,038 | ₩58,246 | ₩57,804 | ₩58,128 | +0.15% | 8.5천 |
|---|
| 2025.11.10 | ₩57,905 | ₩58,279 | ₩57,677 | ₩58,222 | +0.55% | 5.5천 |
|---|
| 2025.11.07 | ₩56,500 | ₩56,885 | ₩55,853 | ₩56,885 | +0.68% | 2만 |
|---|
| 2025.11.06 | ₩57,891 | ₩57,891 | ₩56,754 | ₩57,049 | -1.46% | 1.4만 |
|---|
| 2025.11.05 | ₩57,744 | ₩58,386 | ₩57,624 | ₩58,212 | +0.81% | 1.7만 |
|---|
| 2025.11.04 | ₩58,400 | ₩58,719 | ₩57,838 | ₩57,985 | -0.71% | 1.9만 |
|---|
| 2025.11.03 | ₩59,938 | ₩59,951 | ₩59,336 | ₩59,696 | -0.40% | 4.6만 |
|---|
| 2025.10.31 | ₩59,336 | ₩59,336 | ₩58,747 | ₩59,122 | -0.36% | 2만 |
|---|
| 2025.10.30 | ₩58,895 | ₩59,229 | ₩58,446 | ₩58,533 | -0.61% | 2.7만 |
|---|
| 2025.10.29 | ₩59,483 | ₩59,483 | ₩59,062 | ₩59,202 | -0.47% | 1.4만 |
|---|
| 2025.10.28 | ₩58,908 | ₩59,296 | ₩58,774 | ₩59,105 | +0.33% | 2.2만 |
|---|
| 2025.10.27 | ₩58,747 | ₩58,778 | ₩58,567 | ₩58,778 | +0.05% | 1.4만 |
|---|
| 2025.10.24 | ₩57,677 | ₩57,958 | ₩57,661 | ₩57,899 | +0.38% | 1.2만 |
|---|
| 2025.10.23 | ₩56,340 | ₩57,049 | ₩56,340 | ₩56,980 | +1.14% | 7.4천 |
|---|
| 2025.10.22 | ₩56,848 | ₩56,962 | ₩55,791 | ₩56,427 | -0.74% | 1.6만 |
|---|
| 2025.10.21 | ₩56,928 | ₩57,122 | ₩56,768 | ₩56,982 | +0.09% | 1.4만 |
|---|
| 2025.10.20 | ₩56,567 | ₩57,062 | ₩56,567 | ₩57,027 | +0.81% | 1.2만 |
|---|
| 2025.10.17 | ₩55,872 | ₩56,447 | ₩55,727 | ₩56,317 | +0.80% | 1.7만 |
|---|
| 2025.10.16 | ₩56,580 | ₩56,915 | ₩55,992 | ₩56,144 | -0.77% | 1.1만 |
|---|
| 2025.10.15 | ₩56,300 | ₩56,527 | ₩55,872 | ₩56,086 | -0.38% | 1.6만 |
|---|
| 2025.10.14 | ₩55,189 | ₩55,937 | ₩54,616 | ₩55,543 | +0.64% | 1.2만 |
|---|
| 2025.10.13 | ₩56,019 | ₩56,072 | ₩55,577 | ₩55,953 | -0.12% | 3.4만 |
|---|
| 2025.10.10 | ₩56,848 | ₩56,968 | ₩54,868 | ₩54,868 | -3.48% | 2.7만 |
|---|