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 | ₩79,795 | ₩80,167 | ₩79,541 | ₩80,167 | +0.47% | 6.7천 |
| 2026.10.08 | ₩79,755 | ₩80,063 | ₩78,834 | ₩79,251 | -0.63% | 7.9천 |
| 2026.10.07 | ₩79,835 | ₩80,230 | ₩79,555 | ₩80,183 | +0.44% | 5.1천 |
| 2026.10.06 | ₩80,370 | ₩80,717 | ₩80,370 | ₩80,397 | +0.03% | 8.7천 |
| 2026.10.05 | ₩79,581 | ₩80,022 | ₩79,581 | ₩79,948 | +0.46% | 8.3천 |
| 2026.10.02 | ₩80,129 | ₩80,276 | ₩79,488 | ₩79,595 | -0.67% | 1만 |
| 2026.10.01 | ₩79,034 | ₩79,187 | ₩78,292 | ₩79,078 | +0.06% | 6.7천 |
| 2026.09.30 | ₩78,365 | ₩79,127 | ₩78,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,552 |
| +0.24% |
| 3.1만 |
| 2026.09.29 | ₩78,432 | ₩78,432 | ₩78,018 | ₩78,246 | -0.24% | 1.7만 |
|---|
| 2026.09.28 | ₩78,472 | ₩78,472 | ₩77,777 | ₩78,192 | -0.36% | 1.2만 |
|---|
| 2026.09.25 | ₩79,555 | ₩79,722 | ₩79,374 | ₩79,533 | -0.03% | 6.9천 |
|---|
| 2026.09.24 | ₩79,100 | ₩79,588 | ₩78,793 | ₩79,492 | +0.50% | 9.6천 |
|---|
| 2026.09.23 | ₩79,769 | ₩79,829 | ₩79,261 | ₩79,394 | -0.47% | 8.4천 |
|---|
| 2026.09.22 | ₩79,769 | ₩80,103 | ₩79,448 | ₩79,879 | +0.14% | 7.3천 |
|---|
| 2026.09.21 | ₩78,446 | ₩79,956 | ₩78,446 | ₩79,929 | +1.89% | 4.7만 |
|---|
| 2026.09.18 | ₩77,791 | ₩77,791 | ₩77,002 | ₩77,296 | -0.64% | 22.7만 |
|---|
| 2026.09.17 | ₩77,002 | ₩77,684 | ₩77,002 | ₩77,666 | +0.86% | 5.6천 |
|---|
| 2026.09.16 | ₩76,615 | ₩77,002 | ₩75,719 | ₩76,067 | -0.72% | 1.6만 |
|---|
| 2026.09.15 | ₩76,174 | ₩76,494 | ₩76,174 | ₩76,178 | +0.01% | 8.5천 |
|---|
| 2026.09.14 | ₩75,505 | ₩76,715 | ₩75,412 | ₩76,347 | +1.12% | 2.4만 |
|---|
| 2026.09.11 | ₩76,347 | ₩76,735 | ₩76,294 | ₩76,571 | +0.29% | 1만 |
|---|
| 2026.09.10 | ₩75,679 | ₩76,067 | ₩75,377 | ₩75,377 | -0.40% | 1.1만 |
|---|
| 2026.09.09 | ₩76,414 | ₩76,975 | ₩76,414 | ₩76,687 | +0.36% | 2.6만 |
|---|
| 2026.09.08 | ₩76,615 | ₩76,748 | ₩76,294 | ₩76,695 | +0.10% | 8.5만 |
|---|
| 2026.09.04 | ₩76,227 | ₩76,534 | ₩76,174 | ₩76,484 | +0.34% | 5.1천 |
|---|
| 2026.09.03 | ₩75,111 | ₩76,261 | ₩75,111 | ₩76,144 | +1.38% | 1.3만 |
|---|
| 2026.09.02 | ₩74,650 | ₩74,650 | ₩74,336 | ₩74,650 | 0.00% | 1.3만 |
|---|
| 2026.09.01 | ₩74,837 | ₩75,229 | ₩74,423 | ₩74,558 | -0.37% | 6.7천 |
|---|
| 2026.08.31 | ₩75,786 | ₩76,047 | ₩75,619 | ₩75,948 | +0.21% | 1만 |
|---|
| 2026.08.28 | ₩75,987 | ₩76,341 | ₩75,798 | ₩75,849 | -0.18% | 4.4천 |
|---|
| 2026.08.27 | ₩75,452 | ₩75,987 | ₩75,252 | ₩75,987 | +0.71% | 8.7천 |
|---|
| 2026.08.26 | ₩73,755 | ₩74,557 | ₩73,755 | ₩74,345 | +0.80% | 1.1만 |
|---|
| 2026.08.25 | ₩74,129 | ₩74,129 | ₩73,675 | ₩74,080 | -0.07% | 1.2만 |
|---|
| 2026.08.24 | ₩73,755 | ₩73,768 | ₩73,113 | ₩73,544 | -0.29% | 8.1천 |
|---|
| 2026.08.21 | ₩74,450 | ₩74,597 | ₩73,949 | ₩74,427 | -0.03% | 5.9천 |
|---|
| 2026.08.20 | ₩74,249 | ₩74,583 | ₩73,917 | ₩74,110 | -0.19% | 9.9천 |
|---|
| 2026.08.19 | ₩75,118 | ₩75,118 | ₩74,069 | ₩74,590 | -0.70% | 8.4천 |
|---|
| 2026.08.18 | ₩75,145 | ₩75,452 | ₩74,570 | ₩74,748 | -0.53% | 1.1만 |
|---|
| 2026.08.17 | ₩76,615 | ₩76,756 | ₩76,040 | ₩76,087 | -0.69% | 6.2천 |
|---|
| 2026.08.14 | ₩77,096 | ₩77,096 | ₩76,374 | ₩76,430 | -0.86% | 6.9천 |
|---|
| 2026.08.13 | ₩75,973 | ₩76,922 | ₩75,973 | ₩76,853 | +1.16% | 7.7천 |
|---|
| 2026.08.12 | ₩76,000 | ₩76,067 | ₩75,639 | ₩75,992 | -0.01% | 1.6만 |
|---|
| 2026.08.11 | ₩75,612 | ₩75,612 | ₩74,877 | ₩75,043 | -0.75% | 8.3천 |
|---|
| 2026.08.10 | ₩74,637 | ₩75,505 | ₩74,637 | ₩75,214 | +0.77% | 6.7천 |
|---|
| 2026.08.07 | ₩74,730 | ₩75,024 | ₩74,463 | ₩74,988 | +0.35% | 8천 |
|---|
| 2026.08.06 | ₩73,501 | ₩74,484 | ₩73,194 | ₩74,074 | +0.78% | 1.9만 |
|---|
| 2026.08.05 | ₩75,479 | ₩75,673 | ₩74,730 | ₩74,832 | -0.86% | 1.9만 |
|---|
| 2026.08.04 | ₩73,327 | ₩75,572 | ₩73,327 | ₩75,336 | +2.74% | 2.3만 |
|---|
| 2026.08.03 | ₩71,136 | ₩72,699 | ₩71,015 | ₩72,527 | +1.96% | 1.2만 |
|---|
| 2026.07.31 | ₩71,176 | ₩71,536 | ₩70,133 | ₩70,931 | -0.34% | 1.9만 |
|---|
| 2026.07.30 | ₩68,436 | ₩69,812 | ₩68,369 | ₩69,812 | +2.01% | 1.8만 |
|---|
| 2026.07.29 | ₩68,610 | ₩69,438 | ₩67,510 | ₩67,510 | -1.60% | 4만 |
|---|
| 2026.07.28 | ₩68,596 | ₩69,024 | ₩67,848 | ₩68,742 | +0.21% | 2만 |
|---|
| 2026.07.27 | ₩70,307 | ₩70,307 | ₩69,024 | ₩69,585 | -1.03% | 1.1만 |
|---|
| 2026.07.24 | ₩69,732 | ₩69,906 | ₩69,118 | ₩69,178 | -0.80% | 1.4만 |
|---|
| 2026.07.23 | ₩70,093 | ₩70,467 | ₩69,271 | ₩69,794 | -0.43% | 1.6만 |
|---|
| 2026.07.22 | ₩71,042 | ₩71,349 | ₩70,883 | ₩71,006 | -0.05% | 8.5천 |
|---|
| 2026.07.21 | ₩71,216 | ₩71,764 | ₩70,975 | ₩71,764 | +0.77% | 1.3만 |
|---|
| 2026.07.20 | ₩70,601 | ₩71,095 | ₩70,307 | ₩70,354 | -0.35% | 1.9만 |
|---|
| 2026.07.17 | ₩68,971 | ₩70,989 | ₩68,650 | ₩70,041 | +1.55% | 8.9만 |
|---|
| 2026.07.16 | ₩71,349 | ₩71,349 | ₩70,020 | ₩70,284 | -1.49% | 4.3만 |
|---|
| 2026.07.15 | ₩73,929 | ₩74,102 | ₩71,269 | ₩72,312 | -2.19% | 3.4만 |
|---|
| 2026.07.14 | ₩72,980 | ₩73,902 | ₩72,646 | ₩73,755 | +1.06% | 3.2만 |
|---|
| 2026.07.13 | ₩72,459 | ₩72,928 | ₩71,897 | ₩72,239 | -0.30% | 4.4만 |
|---|
| 2026.07.10 | ₩74,329 | ₩74,570 | ₩73,982 | ₩74,410 | +0.11% | 2.4만 |
|---|
| 2026.07.09 | ₩74,142 | ₩75,292 | ₩73,945 | ₩75,076 | +1.26% | 3.5만 |
|---|
| 2026.07.08 | ₩71,937 | ₩73,533 | ₩71,737 | ₩73,533 | +2.22% | 4.9만 |
|---|
| 2026.07.07 | ₩73,341 | ₩73,635 | ₩72,218 | ₩72,906 | -0.59% | 1.5만 |
|---|
| 2026.07.06 | ₩73,942 | ₩75,265 | ₩73,942 | ₩74,709 | +1.04% | 1.3만 |
|---|
| 2026.07.02 | ₩74,209 | ₩74,690 | ₩71,643 | ₩72,527 | -2.27% | 6만 |
|---|
| 2026.07.01 | ₩75,051 | ₩75,519 | ₩74,450 | ₩74,569 | -0.64% | 2만 |
|---|
| 2026.06.30 | ₩75,706 | ₩76,935 | ₩75,706 | ₩76,907 | +1.59% | 1.2만 |
|---|
| 2026.06.29 | ₩74,677 | ₩75,719 | ₩73,113 | ₩75,706 | +1.38% | 3.3만 |
|---|
| 2026.06.26 | ₩74,490 | ₩75,746 | ₩74,116 | ₩75,075 | +0.79% | 5.5만 |
|---|
| 2026.06.25 | ₩77,523 | ₩77,590 | ₩74,877 | ₩76,214 | -1.69% | 4.5만 |
|---|
| 2026.06.24 | ₩75,626 | ₩75,706 | ₩73,616 | ₩74,539 | -1.44% | 5.1만 |
|---|
| 2026.06.23 | ₩74,597 | ₩76,214 | ₩74,256 | ₩74,782 | +0.25% | 6.1만 |
|---|
| 2026.06.22 | ₩78,927 | ₩79,341 | ₩78,232 | ₩78,663 | -0.33% | 2.7만 |
|---|
| 2026.06.18 | ₩77,978 | ₩78,646 | ₩77,269 | ₩78,339 | +0.46% | 2.6만 |
|---|
| 2026.06.17 | ₩77,136 | ₩77,256 | ₩75,492 | ₩75,599 | -1.99% | 11.4만 |
|---|
| 2026.06.16 | ₩77,697 | ₩78,125 | ₩75,933 | ₩76,000 | -2.18% | 3.7만 |
|---|
| 2026.06.15 | ₩77,189 | ₩77,737 | ₩76,935 | ₩77,598 | +0.53% | 3.5만 |
|---|
| 2026.06.12 | ₩74,503 | ₩75,505 | ₩73,608 | ₩74,931 | +0.57% | 4만 |
|---|
| 2026.06.11 | ₩72,245 | ₩74,931 | ₩71,844 | ₩74,807 | +3.55% | 5.5만 |
|---|
| 2026.06.10 | ₩72,432 | ₩73,989 | ₩71,617 | ₩71,804 | -0.87% | 5.8만 |
|---|
| 2026.06.09 | ₩75,840 | ₩75,840 | ₩70,641 | ₩73,275 | -3.38% | 7.3만 |
|---|
| 2026.06.08 | ₩75,078 | ₩75,452 | ₩74,423 | ₩74,650 | -0.57% | 4.1만 |
|---|
| 2026.06.05 | ₩76,494 | ₩76,494 | ₩72,485 | ₩72,842 | -4.77% | 9.5만 |
|---|
| 2026.06.04 | ₩78,098 | ₩79,247 | ₩77,470 | ₩78,833 | +0.94% | 3.5만 |
|---|
| 2026.06.03 | ₩81,265 | ₩81,265 | ₩79,601 | ₩80,200 | -1.31% | 5.3만 |
|---|
| 2026.06.02 | ₩80,904 | ₩81,559 | ₩80,517 | ₩81,431 | +0.65% | 5.1만 |
|---|
| 2026.06.01 | ₩79,501 | ₩81,646 | ₩79,501 | ₩81,349 | +2.32% | 8만 |
|---|
| 2026.05.29 | ₩77,243 | ₩78,192 | ₩77,243 | ₩78,189 | +1.22% | 3.8만 |
|---|
| 2026.05.28 | ₩75,118 | ₩76,454 | ₩74,784 | ₩76,222 | +1.47% | 4.8만 |
|---|
| 2026.05.27 | ₩75,399 | ₩75,399 | ₩74,303 | ₩74,851 | -0.73% | 2.8만 |
|---|
| 2026.05.26 | ₩74,022 | ₩75,185 | ₩73,761 | ₩75,131 | +1.50% | 3.1만 |
|---|
| 2026.05.22 | ₩72,338 | ₩72,859 | ₩72,191 | ₩72,231 | -0.15% | 2.2만 |
|---|
| 2026.05.21 | ₩70,975 | ₩72,218 | ₩70,975 | ₩72,170 | +1.68% | 1.6만 |
|---|
| 2026.05.20 | ₩70,066 | ₩71,323 | ₩70,066 | ₩71,313 | +1.78% | 3.2만 |
|---|
| 2026.05.19 | ₩69,238 | ₩70,543 | ₩68,730 | ₩69,879 | +0.93% | 2.6만 |
|---|
| 2026.05.18 | ₩70,788 | ₩70,895 | ₩69,224 | ₩69,898 | -1.26% | 2만 |
|---|
| 2026.05.15 | ₩69,933 | ₩70,721 | ₩69,692 | ₩70,093 | +0.23% | 1.4만 |
|---|
| 2026.05.14 | ₩71,590 | ₩72,205 | ₩71,456 | ₩71,895 | +0.43% | 2.7만 |
|---|
| 2026.05.13 | ₩70,962 | ₩71,556 | ₩70,359 | ₩71,430 | +0.66% | 2만 |
|---|
| 2026.05.12 | ₩70,561 | ₩70,561 | ₩68,329 | ₩69,746 | -1.16% | 3.1만 |
|---|
| 2026.05.11 | ₩71,563 | ₩72,031 | ₩71,122 | ₩71,817 | +0.35% | 3.2만 |
|---|
| 2026.05.08 | ₩69,478 | ₩71,095 | ₩69,428 | ₩71,022 | +2.22% | 2.9만 |
|---|
| 2026.05.07 | ₩68,770 | ₩69,251 | ₩67,968 | ₩68,122 | -0.94% | 2.6만 |
|---|
| 2026.05.06 | ₩68,008 | ₩68,543 | ₩67,514 | ₩68,506 | +0.73% | 9.6천 |
|---|
| 2026.05.05 | ₩66,191 | ₩67,140 | ₩66,191 | ₩66,938 | +1.13% | 2.3만 |
|---|
| 2026.05.04 | ₩64,975 | ₩65,937 | ₩64,975 | ₩65,203 | +0.35% | 2.3만 |
|---|
| 2026.05.01 | ₩63,665 | ₩64,728 | ₩63,665 | ₩64,609 | +1.48% | 1.4만 |
|---|
| 2026.04.30 | ₩62,783 | ₩63,572 | ₩62,436 | ₩63,494 | +1.13% | 6.7천 |
|---|
| 2026.04.29 | ₩62,569 | ₩62,984 | ₩62,516 | ₩62,984 | +0.66% | 5.7천 |
|---|
| 2026.04.28 | ₩62,369 | ₩62,601 | ₩62,023 | ₩62,482 | +0.18% | 7.3천 |
|---|
| 2026.04.27 | ₩62,903 | ₩63,371 | ₩62,903 | ₩63,183 | +0.44% | 1.1만 |
|---|
| 2026.04.24 | ₩62,182 | ₩62,796 | ₩62,182 | ₩62,736 | +0.89% | 1.2만 |
|---|
| 2026.04.23 | ₩62,035 | ₩62,035 | ₩60,738 | ₩61,340 | -1.12% | 2.2만 |
|---|
| 2026.04.22 | ₩61,981 | ₩62,708 | ₩61,981 | ₩62,708 | +1.17% | 3.8만 |
|---|
| 2026.04.21 | ₩62,115 | ₩62,128 | ₩61,294 | ₩61,333 | -1.26% | 1.5만 |
|---|
| 2026.04.20 | ₩61,514 | ₩61,519 | ₩60,939 | ₩61,519 | +0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩61,808 | ₩62,035 | ₩61,500 | ₩61,619 | -0.30% | 2.5만 |
|---|
| 2026.04.16 | ₩60,378 | ₩60,924 | ₩60,130 | ₩60,742 | +0.60% | 1.7만 |
|---|
| 2026.04.15 | ₩59,255 | ₩59,696 | ₩59,182 | ₩59,656 | +0.68% | 3.7천 |
|---|
| 2026.04.14 | ₩58,360 | ₩59,055 | ₩58,213 | ₩59,031 | +1.15% | 1.5만 |
|---|
| 2026.04.13 | ₩56,315 | ₩57,717 | ₩56,315 | ₩57,717 | +2.49% | 5.5천 |
|---|
| 2026.04.10 | ₩56,863 | ₩56,863 | ₩56,275 | ₩56,427 | -0.77% | 1.3만 |
|---|
| 2026.04.09 | ₩56,810 | ₩56,863 | ₩56,115 | ₩56,796 | -0.02% | 6.1천 |
|---|
| 2026.04.08 | ₩57,692 | ₩57,692 | ₩56,850 | ₩57,079 | -1.06% | 7.9천 |
|---|
| 2026.04.07 | ₩54,658 | ₩55,082 | ₩54,270 | ₩55,082 | +0.78% | 3.7천 |
|---|
| 2026.04.06 | ₩54,725 | ₩55,099 | ₩54,658 | ₩54,828 | +0.19% | 1만 |
|---|
| 2026.04.02 | ₩52,814 | ₩54,276 | ₩52,693 | ₩54,276 | +2.77% | 3천 |
|---|
| 2026.04.01 | ₩54,177 | ₩54,705 | ₩53,996 | ₩54,278 | +0.19% | 9.4천 |
|---|
| 2026.03.31 | ₩51,811 | ₩53,302 | ₩51,811 | ₩53,302 | +2.88% | 1.1만 |
|---|
| 2026.03.30 | ₩52,520 | ₩52,520 | ₩51,223 | ₩51,382 | -2.17% | 1만 |
|---|
| 2026.03.27 | ₩52,907 | ₩52,907 | ₩52,039 | ₩52,135 | -1.46% | 1.2만 |
|---|
| 2026.03.26 | ₩54,137 | ₩54,177 | ₩53,175 | ₩53,175 | -1.78% | 1.1만 |
|---|
| 2026.03.25 | ₩55,139 | ₩55,381 | ₩54,865 | ₩54,865 | -0.50% | 8천 |
|---|
| 2026.03.24 | ₩54,925 | ₩55,246 | ₩54,645 | ₩54,773 | -0.28% | 1.5만 |
|---|
| 2026.03.23 | ₩55,620 | ₩56,389 | ₩55,540 | ₩55,910 | +0.52% | 6.4천 |
|---|
| 2026.03.20 | ₩56,061 | ₩56,061 | ₩54,457 | ₩54,689 | -2.45% | 2.1만 |
|---|
| 2026.03.19 | ₩55,313 | ₩56,556 | ₩55,166 | ₩56,342 | +1.86% | 1.3만 |
|---|
| 2026.03.18 | ₩56,796 | ₩56,823 | ₩56,320 | ₩56,320 | -0.84% | 2.1만 |
|---|
| 2026.03.17 | ₩56,983 | ₩57,210 | ₩56,890 | ₩56,990 | +0.01% | 8.4천 |
|---|
| 2026.03.16 | ₩56,529 | ₩57,010 | ₩56,409 | ₩56,665 | +0.24% | 3만 |
|---|
| 2026.03.13 | ₩55,941 | ₩56,375 | ₩55,293 | ₩55,311 | -1.13% | 1.1만 |
|---|
| 2026.03.12 | ₩56,195 | ₩56,262 | ₩55,393 | ₩55,424 | -1.37% | 2만 |
|---|
| 2026.03.11 | ₩56,676 | ₩57,037 | ₩56,369 | ₩56,634 | -0.07% | 1.1만 |
|---|
| 2026.03.10 | ₩56,596 | ₩56,958 | ₩56,208 | ₩56,272 | -0.57% | 1.9만 |
|---|
| 2026.03.09 | ₩54,778 | ₩56,243 | ₩54,444 | ₩56,243 | +2.67% | 2.5만 |
|---|
| 2026.03.06 | ₩55,380 | ₩56,013 | ₩55,380 | ₩55,575 | +0.35% | 9천 |
|---|
| 2026.03.05 | ₩56,034 | ₩56,781 | ₩55,513 | ₩56,238 | +0.36% | 1.3만 |
|---|
| 2026.03.04 | ₩55,861 | ₩57,104 | ₩55,660 | ₩56,593 | +1.31% | 3.6만 |
|---|
| 2026.03.03 | ₩54,631 | ₩55,660 | ₩53,896 | ₩55,418 | +1.44% | 2만 |
|---|
| 2026.03.02 | ₩55,727 | ₩57,077 | ₩55,596 | ₩56,899 | +2.10% | 2.6만 |
|---|
| 2026.02.27 | ₩56,222 | ₩56,957 | ₩56,222 | ₩56,899 | +1.21% | 3만 |
|---|
| 2026.02.26 | ₩57,571 | ₩57,705 | ₩56,596 | ₩57,097 | -0.82% | 2.1만 |
|---|
| 2026.02.25 | ₩56,622 | ₩57,204 | ₩56,622 | ₩57,166 | +0.96% | 3.3만 |
|---|
| 2026.02.24 | ₩55,593 | ₩56,303 | ₩55,460 | ₩56,113 | +0.94% | 1.3만 |
|---|
| 2026.02.23 | ₩56,462 | ₩56,462 | ₩55,326 | ₩55,360 | -1.95% | 9.9천 |
|---|
| 2026.02.20 | ₩55,887 | ₩57,062 | ₩55,887 | ₩56,739 | +1.52% | 1.3만 |
|---|
| 2026.02.19 | ₩56,034 | ₩56,255 | ₩55,874 | ₩56,160 | +0.22% | 1.2만 |
|---|
| 2026.02.18 | ₩55,834 | ₩56,716 | ₩55,674 | ₩56,343 | +0.91% | 8.5천 |
|---|
| 2026.02.17 | ₩55,981 | ₩56,128 | ₩55,279 | ₩55,810 | -0.31% | 1.2만 |
|---|
| 2026.02.13 | ₩56,115 | ₩56,796 | ₩55,353 | ₩56,360 | +0.44% | 30.7만 |
|---|
| 2026.02.12 | ₩57,371 | ₩57,464 | ₩55,740 | ₩56,044 | -2.31% | 1.7만 |
|---|
| 2026.02.11 | ₩57,625 | ₩57,798 | ₩56,684 | ₩57,193 | -0.75% | 9.6천 |
|---|
| 2026.02.10 | ₩57,732 | ₩57,851 | ₩57,202 | ₩57,202 | -0.92% | 9.5천 |
|---|
| 2026.02.09 | ₩56,542 | ₩57,785 | ₩56,542 | ₩57,646 | +1.95% | 9.9천 |
|---|
| 2026.02.06 | ₩55,767 | ₩56,957 | ₩55,767 | ₩56,924 | +2.08% | 1.8만 |
|---|
| 2026.02.05 | ₩55,914 | ₩56,262 | ₩55,192 | ₩55,449 | -0.83% | 2만 |
|---|
| 2026.02.04 | ₩57,785 | ₩57,785 | ₩55,914 | ₩56,542 | -2.15% | 1.9만 |
|---|
| 2026.02.03 | ₩59,121 | ₩59,121 | ₩57,371 | ₩57,959 | -1.97% | 1.2만 |
|---|
| 2026.02.02 | ₩58,039 | ₩58,908 | ₩57,986 | ₩58,634 | +1.02% | 1.9만 |
|---|
| 2026.01.30 | ₩59,041 | ₩59,101 | ₩58,133 | ₩58,266 | -1.31% | 1.4만 |
|---|
| 2026.01.29 | ₩59,469 | ₩59,469 | ₩57,778 | ₩58,912 | -0.94% | 1.4만 |
|---|
| 2026.01.28 | ₩59,696 | ₩59,970 | ₩59,613 | ₩59,756 | +0.10% | 1.1만 |
|---|
| 2026.01.27 | ₩59,055 | ₩59,215 | ₩59,055 | ₩59,121 | +0.11% | 2만 |
|---|
| 2026.01.26 | ₩58,133 | ₩58,707 | ₩58,133 | ₩58,479 | +0.60% | 8.7천 |
|---|
| 2026.01.23 | ₩57,892 | ₩58,253 | ₩57,625 | ₩58,139 | +0.43% | 5.9천 |
|---|
| 2026.01.22 | ₩57,879 | ₩58,239 | ₩57,729 | ₩58,159 | +0.48% | 1.2만 |
|---|
| 2026.01.21 | ₩56,850 | ₩57,411 | ₩56,676 | ₩57,217 | +0.65% | 1.8만 |
|---|
| 2026.01.20 | ₩56,676 | ₩57,023 | ₩56,288 | ₩56,382 | -0.52% | 1.5만 |
|---|
| 2026.01.16 | ₩58,146 | ₩58,239 | ₩57,705 | ₩57,756 | -0.67% | 4.4천 |
|---|
| 2026.01.15 | ₩58,280 | ₩58,398 | ₩57,770 | ₩57,770 | -0.87% | 8.5천 |
|---|
| 2026.01.14 | ₩58,280 | ₩58,280 | ₩57,371 | ₩57,772 | -0.87% | 1.1만 |
|---|
| 2026.01.13 | ₩58,948 | ₩59,148 | ₩58,280 | ₩58,413 | -0.91% | 1.5만 |
|---|
| 2026.01.12 | ₩58,386 | ₩59,095 | ₩58,386 | ₩59,036 | +1.11% | 1.6만 |
|---|
| 2026.01.09 | ₩58,574 | ₩59,028 | ₩58,574 | ₩58,934 | +0.62% | 1.4만 |
|---|
| 2026.01.08 | ₩58,948 | ₩59,001 | ₩58,280 | ₩58,404 | -0.92% | 1.2만 |
|---|
| 2026.01.07 | ₩58,974 | ₩59,294 | ₩58,894 | ₩58,950 | -0.04% | 1.4만 |
|---|
| 2026.01.06 | ₩58,213 | ₩58,881 | ₩58,213 | ₩58,873 | +1.13% | 1.8만 |
|---|
| 2026.01.05 | ₩58,199 | ₩58,386 | ₩57,999 | ₩58,047 | -0.26% | 2.6만 |
|---|
| 2026.01.02 | ₩58,119 | ₩58,253 | ₩57,264 | ₩57,496 | -1.07% | 1.2만 |
|---|
| 2025.12.31 | ₩57,919 | ₩57,919 | ₩57,297 | ₩57,335 | -1.01% | 9.6천 |
|---|
| 2025.12.30 | ₩57,959 | ₩58,066 | ₩57,861 | ₩57,861 | -0.17% | 4.2천 |
|---|
| 2025.12.29 | ₩57,718 | ₩57,905 | ₩57,678 | ₩57,849 | +0.23% | 1.1만 |
|---|
| 2025.12.26 | ₩57,839 | ₩57,864 | ₩57,785 | ₩57,864 | +0.04% | 2.8천 |
|---|
| 2025.12.24 | ₩57,464 | ₩57,678 | ₩57,411 | ₩57,678 | +0.37% | 2.6천 |
|---|
| 2025.12.23 | ₩57,184 | ₩57,411 | ₩57,023 | ₩57,411 | +0.40% | 6.3천 |
|---|
| 2025.12.22 | ₩57,251 | ₩57,251 | ₩57,077 | ₩57,184 | -0.12% | 7.2천 |
|---|
| 2025.12.19 | ₩56,262 | ₩56,890 | ₩56,168 | ₩56,783 | +0.93% | 1.2만 |
|---|
| 2025.12.18 | ₩56,181 | ₩56,489 | ₩56,061 | ₩56,128 | -0.10% | 5천 |
|---|
| 2025.12.17 | ₩56,369 | ₩56,369 | ₩55,286 | ₩55,323 | -1.85% | 29.7만 |
|---|
| 2025.12.16 | ₩55,781 | ₩56,288 | ₩55,781 | ₩56,173 | +0.70% | 9.7천 |
|---|
| 2025.12.15 | ₩56,890 | ₩56,890 | ₩56,128 | ₩56,147 | -1.31% | 7.8천 |
|---|
| 2025.12.12 | ₩57,337 | ₩57,491 | ₩56,596 | ₩56,649 | -1.20% | 3.1만 |
|---|
| 2025.12.11 | ₩57,478 | ₩57,758 | ₩57,023 | ₩57,575 | +0.17% | 4.2만 |
|---|
| 2025.12.10 | ₩57,531 | ₩58,222 | ₩57,504 | ₩58,141 | +1.06% | 2.7만 |
|---|
| 2025.12.09 | ₩57,398 | ₩57,785 | ₩57,394 | ₩57,635 | +0.41% | 1.8만 |
|---|
| 2025.12.08 | ₩57,905 | ₩57,945 | ₩57,416 | ₩57,508 | -0.69% | 1.1만 |
|---|
| 2025.12.05 | ₩57,224 | ₩57,849 | ₩57,224 | ₩57,545 | +0.56% | 7.4천 |
|---|
| 2025.12.04 | ₩57,077 | ₩57,077 | ₩56,796 | ₩57,023 | -0.09% | 1.3만 |
|---|
| 2025.12.03 | ₩56,422 | ₩56,930 | ₩56,315 | ₩56,867 | +0.79% | 9.8천 |
|---|
| 2025.12.02 | ₩56,489 | ₩56,890 | ₩56,489 | ₩56,598 | +0.19% | 5.4천 |
|---|
| 2025.12.01 | ₩55,861 | ₩56,328 | ₩55,854 | ₩56,097 | +0.42% | 6.8천 |
|---|
| 2025.11.28 | ₩55,861 | ₩56,246 | ₩55,861 | ₩56,246 | +0.69% | 3.5천 |
|---|
| 2025.11.26 | ₩56,048 | ₩56,128 | ₩55,513 | ₩55,865 | -0.33% | 9.1천 |
|---|
| 2025.11.25 | ₩54,939 | ₩55,631 | ₩54,524 | ₩55,513 | +1.05% | 1.3만 |
|---|
| 2025.11.24 | ₩54,551 | ₩55,290 | ₩54,551 | ₩55,166 | +1.13% | 2만 |
|---|
| 2025.11.21 | ₩53,709 | ₩54,242 | ₩53,108 | ₩54,003 | +0.55% | 2.5만 |
|---|
| 2025.11.20 | ₩56,061 | ₩56,369 | ₩53,642 | ₩53,642 | -4.31% | 2.9만 |
|---|
| 2025.11.19 | ₩55,059 | ₩55,636 | ₩54,898 | ₩55,112 | +0.10% | 8.9천 |
|---|
| 2025.11.18 | ₩55,259 | ₩55,513 | ₩54,659 | ₩55,072 | -0.34% | 1.5만 |
|---|
| 2025.11.17 | ₩56,262 | ₩56,785 | ₩55,393 | ₩55,794 | -0.83% | 1.4만 |
|---|
| 2025.11.14 | ₩55,406 | ₩57,010 | ₩55,406 | ₩56,596 | +2.15% | 1.9만 |
|---|
| 2025.11.13 | ₩57,638 | ₩57,638 | ₩56,262 | ₩56,415 | -2.12% | 2.2만 |
|---|
| 2025.11.12 | ₩58,213 | ₩58,213 | ₩57,625 | ₩57,786 | -0.73% | 9.8천 |
|---|
| 2025.11.11 | ₩57,986 | ₩58,193 | ₩57,752 | ₩58,075 | +0.15% | 8.5천 |
|---|
| 2025.11.10 | ₩57,852 | ₩58,226 | ₩57,625 | ₩58,169 | +0.55% | 5.5천 |
|---|
| 2025.11.07 | ₩56,449 | ₩56,834 | ₩55,802 | ₩56,834 | +0.68% | 2만 |
|---|
| 2025.11.06 | ₩57,839 | ₩57,839 | ₩56,703 | ₩56,997 | -1.46% | 1.4만 |
|---|
| 2025.11.05 | ₩57,692 | ₩58,333 | ₩57,571 | ₩58,159 | +0.81% | 1.7만 |
|---|
| 2025.11.04 | ₩58,346 | ₩58,666 | ₩57,785 | ₩57,932 | -0.71% | 1.9만 |
|---|
| 2025.11.03 | ₩59,883 | ₩59,897 | ₩59,282 | ₩59,641 | -0.40% | 4.6만 |
|---|
| 2025.10.31 | ₩59,282 | ₩59,282 | ₩58,694 | ₩59,068 | -0.36% | 2만 |
|---|
| 2025.10.30 | ₩58,841 | ₩59,175 | ₩58,393 | ₩58,480 | -0.61% | 2.7만 |
|---|
| 2025.10.29 | ₩59,429 | ₩59,429 | ₩59,008 | ₩59,148 | -0.47% | 1.4만 |
|---|
| 2025.10.28 | ₩58,854 | ₩59,242 | ₩58,721 | ₩59,051 | +0.33% | 2.2만 |
|---|
| 2025.10.27 | ₩58,694 | ₩58,725 | ₩58,513 | ₩58,725 | +0.05% | 1.4만 |
|---|
| 2025.10.24 | ₩57,625 | ₩57,905 | ₩57,609 | ₩57,847 | +0.38% | 1.2만 |
|---|
| 2025.10.23 | ₩56,288 | ₩56,997 | ₩56,288 | ₩56,928 | +1.14% | 7.4천 |
|---|
| 2025.10.22 | ₩56,796 | ₩56,910 | ₩55,740 | ₩56,375 | -0.74% | 1.6만 |
|---|
| 2025.10.21 | ₩56,876 | ₩57,070 | ₩56,716 | ₩56,930 | +0.09% | 1.4만 |
|---|
| 2025.10.20 | ₩56,516 | ₩57,010 | ₩56,516 | ₩56,975 | +0.81% | 1.2만 |
|---|
| 2025.10.17 | ₩55,821 | ₩56,395 | ₩55,676 | ₩56,266 | +0.80% | 1.7만 |
|---|
| 2025.10.16 | ₩56,529 | ₩56,863 | ₩55,941 | ₩56,093 | -0.77% | 1.1만 |
|---|
| 2025.10.15 | ₩56,248 | ₩56,475 | ₩55,821 | ₩56,034 | -0.38% | 1.6만 |
|---|
| 2025.10.14 | ₩55,139 | ₩55,886 | ₩54,566 | ₩55,492 | +0.64% | 1.2만 |
|---|
| 2025.10.13 | ₩55,968 | ₩56,021 | ₩55,527 | ₩55,902 | -0.12% | 3.4만 |
|---|
| 2025.10.10 | ₩56,796 | ₩56,916 | ₩54,818 | ₩54,818 | -3.48% | 2.7만 |
|---|