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 | ₩79,918 | ₩80,290 | ₩79,663 | ₩80,290 | +0.47% | 6.7천 |
| 2026.10.08 | ₩79,878 | ₩80,185 | ₩78,955 | ₩79,373 | -0.63% | 7.9천 |
| 2026.10.07 | ₩79,958 | ₩80,353 | ₩79,677 | ₩80,306 | +0.44% | 5.1천 |
| 2026.10.06 | ₩80,493 | ₩80,841 | ₩80,493 | ₩80,520 | +0.03% | 8.7천 |
| 2026.10.05 | ₩79,704 | ₩80,145 | ₩79,704 | ₩80,070 | +0.46% | 8.3천 |
| 2026.10.02 | ₩80,252 | ₩80,399 | ₩79,610 | ₩79,717 | -0.67% | 1만 |
| 2026.10.01 | ₩79,155 | ₩79,309 | ₩78,412 | ₩79,199 | +0.06% | 6.7천 |
| 2026.09.30 | ₩78,486 | ₩79,248 | ₩78,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,673 |
| +0.24% |
| 3.1만 |
| 2026.09.29 | ₩78,552 | ₩78,552 | ₩78,138 | ₩78,366 | -0.24% | 1.7만 |
|---|
| 2026.09.28 | ₩78,593 | ₩78,593 | ₩77,897 | ₩78,312 | -0.36% | 1.2만 |
|---|
| 2026.09.25 | ₩79,677 | ₩79,844 | ₩79,496 | ₩79,655 | -0.03% | 6.9천 |
|---|
| 2026.09.24 | ₩79,222 | ₩79,710 | ₩78,914 | ₩79,614 | +0.50% | 9.6천 |
|---|
| 2026.09.23 | ₩79,891 | ₩79,951 | ₩79,382 | ₩79,516 | -0.47% | 8.4천 |
|---|
| 2026.09.22 | ₩79,891 | ₩80,225 | ₩79,570 | ₩80,002 | +0.14% | 7.3천 |
|---|
| 2026.09.21 | ₩78,566 | ₩80,078 | ₩78,566 | ₩80,052 | +1.89% | 4.7만 |
|---|
| 2026.09.18 | ₩77,910 | ₩77,910 | ₩77,120 | ₩77,415 | -0.64% | 22.7만 |
|---|
| 2026.09.17 | ₩77,120 | ₩77,803 | ₩77,120 | ₩77,786 | +0.86% | 5.6천 |
|---|
| 2026.09.16 | ₩76,732 | ₩77,120 | ₩75,835 | ₩76,183 | -0.72% | 1.6만 |
|---|
| 2026.09.15 | ₩76,291 | ₩76,612 | ₩76,291 | ₩76,295 | +0.01% | 8.5천 |
|---|
| 2026.09.14 | ₩75,621 | ₩76,833 | ₩75,528 | ₩76,465 | +1.12% | 2.4만 |
|---|
| 2026.09.11 | ₩76,465 | ₩76,853 | ₩76,411 | ₩76,688 | +0.29% | 1만 |
|---|
| 2026.09.10 | ₩75,795 | ₩76,183 | ₩75,493 | ₩75,493 | -0.40% | 1.1만 |
|---|
| 2026.09.09 | ₩76,531 | ₩77,094 | ₩76,531 | ₩76,804 | +0.36% | 2.6만 |
|---|
| 2026.09.08 | ₩76,732 | ₩76,866 | ₩76,411 | ₩76,812 | +0.10% | 8.5만 |
|---|
| 2026.09.04 | ₩76,344 | ₩76,652 | ₩76,291 | ₩76,601 | +0.34% | 5.1천 |
|---|
| 2026.09.03 | ₩75,226 | ₩76,378 | ₩75,226 | ₩76,261 | +1.38% | 1.3만 |
|---|
| 2026.09.02 | ₩74,765 | ₩74,765 | ₩74,450 | ₩74,765 | 0.00% | 1.3만 |
|---|
| 2026.09.01 | ₩74,952 | ₩75,344 | ₩74,537 | ₩74,672 | -0.37% | 6.7천 |
|---|
| 2026.08.31 | ₩75,902 | ₩76,163 | ₩75,735 | ₩76,064 | +0.21% | 1만 |
|---|
| 2026.08.28 | ₩76,103 | ₩76,458 | ₩75,914 | ₩75,965 | -0.18% | 4.4천 |
|---|
| 2026.08.27 | ₩75,568 | ₩76,103 | ₩75,367 | ₩76,103 | +0.71% | 8.7천 |
|---|
| 2026.08.26 | ₩73,868 | ₩74,671 | ₩73,868 | ₩74,460 | +0.80% | 1.1만 |
|---|
| 2026.08.25 | ₩74,243 | ₩74,243 | ₩73,788 | ₩74,193 | -0.07% | 1.2만 |
|---|
| 2026.08.24 | ₩73,868 | ₩73,881 | ₩73,226 | ₩73,656 | -0.29% | 8.1천 |
|---|
| 2026.08.21 | ₩74,564 | ₩74,711 | ₩74,062 | ₩74,541 | -0.03% | 5.9천 |
|---|
| 2026.08.20 | ₩74,363 | ₩74,698 | ₩74,030 | ₩74,224 | -0.19% | 9.9천 |
|---|
| 2026.08.19 | ₩75,233 | ₩75,233 | ₩74,182 | ₩74,704 | -0.70% | 8.4천 |
|---|
| 2026.08.18 | ₩75,260 | ₩75,568 | ₩74,684 | ₩74,862 | -0.53% | 1.1만 |
|---|
| 2026.08.17 | ₩76,732 | ₩76,874 | ₩76,157 | ₩76,204 | -0.69% | 6.2천 |
|---|
| 2026.08.14 | ₩77,214 | ₩77,214 | ₩76,491 | ₩76,547 | -0.86% | 6.9천 |
|---|
| 2026.08.13 | ₩76,090 | ₩77,040 | ₩76,090 | ₩76,970 | +1.16% | 7.7천 |
|---|
| 2026.08.12 | ₩76,117 | ₩76,183 | ₩75,755 | ₩76,108 | -0.01% | 1.6만 |
|---|
| 2026.08.11 | ₩75,728 | ₩75,728 | ₩74,992 | ₩75,158 | -0.75% | 8.3천 |
|---|
| 2026.08.10 | ₩74,751 | ₩75,621 | ₩74,751 | ₩75,330 | +0.77% | 6.7천 |
|---|
| 2026.08.07 | ₩74,845 | ₩75,139 | ₩74,577 | ₩75,103 | +0.35% | 8천 |
|---|
| 2026.08.06 | ₩73,614 | ₩74,599 | ₩73,306 | ₩74,188 | +0.78% | 1.9만 |
|---|
| 2026.08.05 | ₩75,595 | ₩75,789 | ₩74,845 | ₩74,947 | -0.86% | 1.9만 |
|---|
| 2026.08.04 | ₩73,440 | ₩75,688 | ₩73,440 | ₩75,451 | +2.74% | 2.3만 |
|---|
| 2026.08.03 | ₩71,245 | ₩72,811 | ₩71,124 | ₩72,638 | +1.96% | 1.2만 |
|---|
| 2026.07.31 | ₩71,285 | ₩71,646 | ₩70,241 | ₩71,040 | -0.34% | 1.9만 |
|---|
| 2026.07.30 | ₩68,541 | ₩69,920 | ₩68,474 | ₩69,920 | +2.01% | 1.8만 |
|---|
| 2026.07.29 | ₩68,715 | ₩69,545 | ₩67,613 | ₩67,613 | -1.60% | 4만 |
|---|
| 2026.07.28 | ₩68,702 | ₩69,130 | ₩67,952 | ₩68,847 | +0.21% | 2만 |
|---|
| 2026.07.27 | ₩70,415 | ₩70,415 | ₩69,130 | ₩69,692 | -1.03% | 1.1만 |
|---|
| 2026.07.24 | ₩69,839 | ₩70,013 | ₩69,224 | ₩69,284 | -0.80% | 1.4만 |
|---|
| 2026.07.23 | ₩70,201 | ₩70,575 | ₩69,378 | ₩69,901 | -0.43% | 1.6만 |
|---|
| 2026.07.22 | ₩71,151 | ₩71,459 | ₩70,992 | ₩71,115 | -0.05% | 8.5천 |
|---|
| 2026.07.21 | ₩71,325 | ₩71,874 | ₩71,084 | ₩71,874 | +0.77% | 1.3만 |
|---|
| 2026.07.20 | ₩70,709 | ₩71,204 | ₩70,415 | ₩70,462 | -0.35% | 1.9만 |
|---|
| 2026.07.17 | ₩69,076 | ₩71,097 | ₩68,755 | ₩70,148 | +1.55% | 8.9만 |
|---|
| 2026.07.16 | ₩71,459 | ₩71,459 | ₩70,127 | ₩70,392 | -1.49% | 4.3만 |
|---|
| 2026.07.15 | ₩74,042 | ₩74,216 | ₩71,378 | ₩72,422 | -2.19% | 3.4만 |
|---|
| 2026.07.14 | ₩73,092 | ₩74,015 | ₩72,757 | ₩73,868 | +1.06% | 3.2만 |
|---|
| 2026.07.13 | ₩72,570 | ₩73,039 | ₩72,008 | ₩72,350 | -0.30% | 4.4만 |
|---|
| 2026.07.10 | ₩74,443 | ₩74,684 | ₩74,095 | ₩74,524 | +0.11% | 2.4만 |
|---|
| 2026.07.09 | ₩74,256 | ₩75,407 | ₩74,058 | ₩75,192 | +1.26% | 3.5만 |
|---|
| 2026.07.08 | ₩72,048 | ₩73,646 | ₩71,847 | ₩73,646 | +2.22% | 4.9만 |
|---|
| 2026.07.07 | ₩73,453 | ₩73,747 | ₩72,329 | ₩73,018 | -0.59% | 1.5만 |
|---|
| 2026.07.06 | ₩74,055 | ₩75,380 | ₩74,055 | ₩74,824 | +1.04% | 1.3만 |
|---|
| 2026.07.02 | ₩74,323 | ₩74,805 | ₩71,753 | ₩72,638 | -2.27% | 6만 |
|---|
| 2026.07.01 | ₩75,166 | ₩75,635 | ₩74,564 | ₩74,683 | -0.64% | 2만 |
|---|
| 2026.06.30 | ₩75,822 | ₩77,053 | ₩75,822 | ₩77,025 | +1.59% | 1.2만 |
|---|
| 2026.06.29 | ₩74,791 | ₩75,835 | ₩73,226 | ₩75,822 | +1.38% | 3.3만 |
|---|
| 2026.06.26 | ₩74,604 | ₩75,862 | ₩74,229 | ₩75,190 | +0.79% | 5.5만 |
|---|
| 2026.06.25 | ₩77,642 | ₩77,709 | ₩74,992 | ₩76,331 | -1.69% | 4.5만 |
|---|
| 2026.06.24 | ₩75,742 | ₩75,822 | ₩73,729 | ₩74,654 | -1.44% | 5.1만 |
|---|
| 2026.06.23 | ₩74,711 | ₩76,331 | ₩74,370 | ₩74,897 | +0.25% | 6.1만 |
|---|
| 2026.06.22 | ₩79,048 | ₩79,463 | ₩78,352 | ₩78,784 | -0.33% | 2.7만 |
|---|
| 2026.06.18 | ₩78,097 | ₩78,767 | ₩77,388 | ₩78,459 | +0.46% | 2.6만 |
|---|
| 2026.06.17 | ₩77,254 | ₩77,375 | ₩75,608 | ₩75,715 | -1.99% | 11.4만 |
|---|
| 2026.06.16 | ₩77,816 | ₩78,245 | ₩76,050 | ₩76,117 | -2.18% | 3.7만 |
|---|
| 2026.06.15 | ₩77,308 | ₩77,856 | ₩77,053 | ₩77,717 | +0.53% | 3.5만 |
|---|
| 2026.06.12 | ₩74,617 | ₩75,621 | ₩73,721 | ₩75,046 | +0.57% | 4만 |
|---|
| 2026.06.11 | ₩72,356 | ₩75,046 | ₩71,954 | ₩74,921 | +3.55% | 5.5만 |
|---|
| 2026.06.10 | ₩72,543 | ₩74,102 | ₩71,726 | ₩71,914 | -0.87% | 5.8만 |
|---|
| 2026.06.09 | ₩75,956 | ₩75,956 | ₩70,749 | ₩73,387 | -3.38% | 7.3만 |
|---|
| 2026.06.08 | ₩75,193 | ₩75,568 | ₩74,537 | ₩74,765 | -0.57% | 4.1만 |
|---|
| 2026.06.05 | ₩76,612 | ₩76,612 | ₩72,596 | ₩72,954 | -4.77% | 9.5만 |
|---|
| 2026.06.04 | ₩78,218 | ₩79,369 | ₩77,589 | ₩78,954 | +0.94% | 3.5만 |
|---|
| 2026.06.03 | ₩81,390 | ₩81,390 | ₩79,724 | ₩80,323 | -1.31% | 5.3만 |
|---|
| 2026.06.02 | ₩81,029 | ₩81,684 | ₩80,640 | ₩81,556 | +0.65% | 5.1만 |
|---|
| 2026.06.01 | ₩79,623 | ₩81,771 | ₩79,623 | ₩81,474 | +2.32% | 8만 |
|---|
| 2026.05.29 | ₩77,361 | ₩78,312 | ₩77,361 | ₩78,309 | +1.22% | 3.8만 |
|---|
| 2026.05.28 | ₩75,233 | ₩76,572 | ₩74,899 | ₩76,339 | +1.47% | 4.8만 |
|---|
| 2026.05.27 | ₩75,514 | ₩75,514 | ₩74,417 | ₩74,965 | -0.73% | 2.8만 |
|---|
| 2026.05.26 | ₩74,136 | ₩75,300 | ₩73,875 | ₩75,247 | +1.50% | 3.1만 |
|---|
| 2026.05.22 | ₩72,449 | ₩72,971 | ₩72,302 | ₩72,342 | -0.15% | 2.2만 |
|---|
| 2026.05.21 | ₩71,084 | ₩72,329 | ₩71,084 | ₩72,281 | +1.68% | 1.6만 |
|---|
| 2026.05.20 | ₩70,174 | ₩71,432 | ₩70,174 | ₩71,423 | +1.78% | 3.2만 |
|---|
| 2026.05.19 | ₩69,344 | ₩70,652 | ₩68,835 | ₩69,987 | +0.93% | 2.6만 |
|---|
| 2026.05.18 | ₩70,897 | ₩71,004 | ₩69,331 | ₩70,005 | -1.26% | 2만 |
|---|
| 2026.05.15 | ₩70,040 | ₩70,830 | ₩69,799 | ₩70,201 | +0.23% | 1.4만 |
|---|
| 2026.05.14 | ₩71,700 | ₩72,315 | ₩71,566 | ₩72,005 | +0.43% | 2.7만 |
|---|
| 2026.05.13 | ₩71,071 | ₩71,666 | ₩70,467 | ₩71,539 | +0.66% | 2만 |
|---|
| 2026.05.12 | ₩70,669 | ₩70,669 | ₩68,434 | ₩69,853 | -1.16% | 3.1만 |
|---|
| 2026.05.11 | ₩71,673 | ₩72,141 | ₩71,231 | ₩71,927 | +0.35% | 3.2만 |
|---|
| 2026.05.08 | ₩69,585 | ₩71,204 | ₩69,534 | ₩71,131 | +2.22% | 2.9만 |
|---|
| 2026.05.07 | ₩68,876 | ₩69,357 | ₩68,073 | ₩68,226 | -0.94% | 2.6만 |
|---|
| 2026.05.06 | ₩68,113 | ₩68,648 | ₩67,617 | ₩68,611 | +0.73% | 9.6천 |
|---|
| 2026.05.05 | ₩66,292 | ₩67,243 | ₩66,292 | ₩67,041 | +1.13% | 2.3만 |
|---|
| 2026.05.04 | ₩65,074 | ₩66,038 | ₩65,074 | ₩65,303 | +0.35% | 2.3만 |
|---|
| 2026.05.01 | ₩63,763 | ₩64,827 | ₩63,763 | ₩64,708 | +1.48% | 1.4만 |
|---|
| 2026.04.30 | ₩62,879 | ₩63,669 | ₩62,531 | ₩63,591 | +1.13% | 6.7천 |
|---|
| 2026.04.29 | ₩62,665 | ₩63,080 | ₩62,612 | ₩63,080 | +0.66% | 5.7천 |
|---|
| 2026.04.28 | ₩62,465 | ₩62,697 | ₩62,118 | ₩62,578 | +0.18% | 7.3천 |
|---|
| 2026.04.27 | ₩63,000 | ₩63,468 | ₩63,000 | ₩63,280 | +0.44% | 1.1만 |
|---|
| 2026.04.24 | ₩62,277 | ₩62,893 | ₩62,277 | ₩62,833 | +0.89% | 1.2만 |
|---|
| 2026.04.23 | ₩62,130 | ₩62,130 | ₩60,832 | ₩61,434 | -1.12% | 2.2만 |
|---|
| 2026.04.22 | ₩62,076 | ₩62,804 | ₩62,076 | ₩62,804 | +1.17% | 3.8만 |
|---|
| 2026.04.21 | ₩62,210 | ₩62,224 | ₩61,388 | ₩61,427 | -1.26% | 1.5만 |
|---|
| 2026.04.20 | ₩61,608 | ₩61,613 | ₩61,032 | ₩61,613 | +0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩61,902 | ₩62,130 | ₩61,595 | ₩61,714 | -0.30% | 2.5만 |
|---|
| 2026.04.16 | ₩60,470 | ₩61,018 | ₩60,223 | ₩60,836 | +0.60% | 1.7만 |
|---|
| 2026.04.15 | ₩59,346 | ₩59,788 | ₩59,272 | ₩59,748 | +0.68% | 3.7천 |
|---|
| 2026.04.14 | ₩58,449 | ₩59,145 | ₩58,302 | ₩59,121 | +1.15% | 1.5만 |
|---|
| 2026.04.13 | ₩56,401 | ₩57,805 | ₩56,401 | ₩57,805 | +2.49% | 5.5천 |
|---|
| 2026.04.10 | ₩56,950 | ₩56,950 | ₩56,361 | ₩56,514 | -0.77% | 1.3만 |
|---|
| 2026.04.09 | ₩56,897 | ₩56,950 | ₩56,201 | ₩56,883 | -0.02% | 6.1천 |
|---|
| 2026.04.08 | ₩57,780 | ₩57,780 | ₩56,937 | ₩57,167 | -1.06% | 7.9천 |
|---|
| 2026.04.07 | ₩54,742 | ₩55,166 | ₩54,354 | ₩55,166 | +0.78% | 3.7천 |
|---|
| 2026.04.06 | ₩54,809 | ₩55,183 | ₩54,742 | ₩54,912 | +0.19% | 1만 |
|---|
| 2026.04.02 | ₩52,895 | ₩54,359 | ₩52,774 | ₩54,359 | +2.77% | 3천 |
|---|
| 2026.04.01 | ₩54,260 | ₩54,789 | ₩54,079 | ₩54,362 | +0.19% | 9.4천 |
|---|
| 2026.03.31 | ₩51,891 | ₩53,383 | ₩51,891 | ₩53,383 | +2.88% | 1.1만 |
|---|
| 2026.03.30 | ₩52,600 | ₩52,600 | ₩51,302 | ₩51,461 | -2.17% | 1만 |
|---|
| 2026.03.27 | ₩52,988 | ₩52,988 | ₩52,118 | ₩52,215 | -1.46% | 1.2만 |
|---|
| 2026.03.26 | ₩54,220 | ₩54,260 | ₩53,256 | ₩53,256 | -1.78% | 1.1만 |
|---|
| 2026.03.25 | ₩55,224 | ₩55,466 | ₩54,949 | ₩54,949 | -0.50% | 8천 |
|---|
| 2026.03.24 | ₩55,009 | ₩55,331 | ₩54,728 | ₩54,857 | -0.28% | 1.5만 |
|---|
| 2026.03.23 | ₩55,705 | ₩56,475 | ₩55,625 | ₩55,996 | +0.52% | 6.4천 |
|---|
| 2026.03.20 | ₩56,147 | ₩56,147 | ₩54,541 | ₩54,773 | -2.45% | 2.1만 |
|---|
| 2026.03.19 | ₩55,398 | ₩56,642 | ₩55,250 | ₩56,428 | +1.86% | 1.3만 |
|---|
| 2026.03.18 | ₩56,883 | ₩56,910 | ₩56,407 | ₩56,407 | -0.84% | 2.1만 |
|---|
| 2026.03.17 | ₩57,071 | ₩57,298 | ₩56,977 | ₩57,077 | +0.01% | 8.4천 |
|---|
| 2026.03.16 | ₩56,616 | ₩57,097 | ₩56,495 | ₩56,752 | +0.24% | 3만 |
|---|
| 2026.03.13 | ₩56,027 | ₩56,462 | ₩55,378 | ₩55,396 | -1.13% | 1.1만 |
|---|
| 2026.03.12 | ₩56,281 | ₩56,348 | ₩55,478 | ₩55,509 | -1.37% | 2만 |
|---|
| 2026.03.11 | ₩56,763 | ₩57,124 | ₩56,455 | ₩56,721 | -0.07% | 1.1만 |
|---|
| 2026.03.10 | ₩56,683 | ₩57,045 | ₩56,294 | ₩56,359 | -0.57% | 1.9만 |
|---|
| 2026.03.09 | ₩54,862 | ₩56,329 | ₩54,528 | ₩56,329 | +2.67% | 2.5만 |
|---|
| 2026.03.06 | ₩55,465 | ₩56,099 | ₩55,465 | ₩55,660 | +0.35% | 9천 |
|---|
| 2026.03.05 | ₩56,120 | ₩56,869 | ₩55,598 | ₩56,324 | +0.36% | 1.3만 |
|---|
| 2026.03.04 | ₩55,946 | ₩57,191 | ₩55,746 | ₩56,680 | +1.31% | 3.6만 |
|---|
| 2026.03.03 | ₩54,715 | ₩55,746 | ₩53,979 | ₩55,503 | +1.44% | 2만 |
|---|
| 2026.03.02 | ₩55,813 | ₩57,164 | ₩55,681 | ₩56,986 | +2.10% | 2.6만 |
|---|
| 2026.02.27 | ₩56,308 | ₩57,044 | ₩56,308 | ₩56,986 | +1.21% | 3만 |
|---|
| 2026.02.26 | ₩57,660 | ₩57,793 | ₩56,683 | ₩57,184 | -0.82% | 2.1만 |
|---|
| 2026.02.25 | ₩56,709 | ₩57,291 | ₩56,709 | ₩57,254 | +0.96% | 3.3만 |
|---|
| 2026.02.24 | ₩55,679 | ₩56,389 | ₩55,545 | ₩56,199 | +0.94% | 1.3만 |
|---|
| 2026.02.23 | ₩56,549 | ₩56,549 | ₩55,411 | ₩55,444 | -1.95% | 9.9천 |
|---|
| 2026.02.20 | ₩55,973 | ₩57,150 | ₩55,973 | ₩56,826 | +1.52% | 1.3만 |
|---|
| 2026.02.19 | ₩56,120 | ₩56,341 | ₩55,960 | ₩56,246 | +0.22% | 1.2만 |
|---|
| 2026.02.18 | ₩55,920 | ₩56,803 | ₩55,759 | ₩56,430 | +0.91% | 8.5천 |
|---|
| 2026.02.17 | ₩56,067 | ₩56,214 | ₩55,364 | ₩55,896 | -0.31% | 1.2만 |
|---|
| 2026.02.13 | ₩56,201 | ₩56,883 | ₩55,438 | ₩56,447 | +0.44% | 30.7만 |
|---|
| 2026.02.12 | ₩57,459 | ₩57,552 | ₩55,826 | ₩56,130 | -2.31% | 1.7만 |
|---|
| 2026.02.11 | ₩57,713 | ₩57,887 | ₩56,771 | ₩57,281 | -0.75% | 9.6천 |
|---|
| 2026.02.10 | ₩57,820 | ₩57,939 | ₩57,290 | ₩57,290 | -0.92% | 9.5천 |
|---|
| 2026.02.09 | ₩56,629 | ₩57,874 | ₩56,629 | ₩57,735 | +1.95% | 9.9천 |
|---|
| 2026.02.06 | ₩55,853 | ₩57,044 | ₩55,853 | ₩57,012 | +2.08% | 1.8만 |
|---|
| 2026.02.05 | ₩56,000 | ₩56,348 | ₩55,277 | ₩55,534 | -0.83% | 2만 |
|---|
| 2026.02.04 | ₩57,874 | ₩57,874 | ₩56,000 | ₩56,629 | -2.15% | 1.9만 |
|---|
| 2026.02.03 | ₩59,212 | ₩59,212 | ₩57,459 | ₩58,048 | -1.97% | 1.2만 |
|---|
| 2026.02.02 | ₩58,128 | ₩58,998 | ₩58,074 | ₩58,724 | +1.02% | 1.9만 |
|---|
| 2026.01.30 | ₩59,132 | ₩59,192 | ₩58,222 | ₩58,356 | -1.31% | 1.4만 |
|---|
| 2026.01.29 | ₩59,560 | ₩59,560 | ₩57,867 | ₩59,002 | -0.94% | 1.4만 |
|---|
| 2026.01.28 | ₩59,788 | ₩60,062 | ₩59,705 | ₩59,848 | +0.10% | 1.1만 |
|---|
| 2026.01.27 | ₩59,145 | ₩59,306 | ₩59,145 | ₩59,212 | +0.11% | 2만 |
|---|
| 2026.01.26 | ₩58,222 | ₩58,797 | ₩58,222 | ₩58,568 | +0.60% | 8.7천 |
|---|
| 2026.01.23 | ₩57,981 | ₩58,342 | ₩57,713 | ₩58,228 | +0.43% | 5.9천 |
|---|
| 2026.01.22 | ₩57,967 | ₩58,329 | ₩57,818 | ₩58,248 | +0.48% | 1.2만 |
|---|
| 2026.01.21 | ₩56,937 | ₩57,499 | ₩56,763 | ₩57,305 | +0.65% | 1.8만 |
|---|
| 2026.01.20 | ₩56,763 | ₩57,111 | ₩56,375 | ₩56,468 | -0.52% | 1.5만 |
|---|
| 2026.01.16 | ₩58,235 | ₩58,329 | ₩57,793 | ₩57,844 | -0.67% | 4.4천 |
|---|
| 2026.01.15 | ₩58,369 | ₩58,488 | ₩57,859 | ₩57,859 | -0.87% | 8.5천 |
|---|
| 2026.01.14 | ₩58,369 | ₩58,369 | ₩57,459 | ₩57,860 | -0.87% | 1.1만 |
|---|
| 2026.01.13 | ₩59,038 | ₩59,239 | ₩58,369 | ₩58,503 | -0.91% | 1.5만 |
|---|
| 2026.01.12 | ₩58,476 | ₩59,185 | ₩58,476 | ₩59,126 | +1.11% | 1.6만 |
|---|
| 2026.01.09 | ₩58,663 | ₩59,118 | ₩58,663 | ₩59,025 | +0.62% | 1.4만 |
|---|
| 2026.01.08 | ₩59,038 | ₩59,092 | ₩58,369 | ₩58,493 | -0.92% | 1.2만 |
|---|
| 2026.01.07 | ₩59,065 | ₩59,385 | ₩58,985 | ₩59,041 | -0.04% | 1.4만 |
|---|
| 2026.01.06 | ₩58,302 | ₩58,971 | ₩58,302 | ₩58,963 | +1.13% | 1.8만 |
|---|
| 2026.01.05 | ₩58,289 | ₩58,476 | ₩58,088 | ₩58,136 | -0.26% | 2.6만 |
|---|
| 2026.01.02 | ₩58,208 | ₩58,342 | ₩57,352 | ₩57,585 | -1.07% | 1.2만 |
|---|
| 2025.12.31 | ₩58,008 | ₩58,008 | ₩57,385 | ₩57,423 | -1.01% | 9.6천 |
|---|
| 2025.12.30 | ₩58,048 | ₩58,155 | ₩57,950 | ₩57,950 | -0.17% | 4.2천 |
|---|
| 2025.12.29 | ₩57,807 | ₩57,994 | ₩57,767 | ₩57,938 | +0.23% | 1.1만 |
|---|
| 2025.12.26 | ₩57,927 | ₩57,953 | ₩57,874 | ₩57,953 | +0.04% | 2.8천 |
|---|
| 2025.12.24 | ₩57,552 | ₩57,767 | ₩57,499 | ₩57,767 | +0.37% | 2.6천 |
|---|
| 2025.12.23 | ₩57,271 | ₩57,499 | ₩57,111 | ₩57,499 | +0.40% | 6.3천 |
|---|
| 2025.12.22 | ₩57,338 | ₩57,338 | ₩57,164 | ₩57,271 | -0.12% | 7.2천 |
|---|
| 2025.12.19 | ₩56,348 | ₩56,977 | ₩56,254 | ₩56,870 | +0.93% | 1.2만 |
|---|
| 2025.12.18 | ₩56,268 | ₩56,575 | ₩56,147 | ₩56,214 | -0.10% | 5천 |
|---|
| 2025.12.17 | ₩56,455 | ₩56,455 | ₩55,371 | ₩55,408 | -1.85% | 29.7만 |
|---|
| 2025.12.16 | ₩55,866 | ₩56,375 | ₩55,866 | ₩56,260 | +0.70% | 9.7천 |
|---|
| 2025.12.15 | ₩56,977 | ₩56,977 | ₩56,214 | ₩56,233 | -1.31% | 7.8천 |
|---|
| 2025.12.12 | ₩57,425 | ₩57,579 | ₩56,683 | ₩56,736 | -1.20% | 3.1만 |
|---|
| 2025.12.11 | ₩57,566 | ₩57,847 | ₩57,111 | ₩57,664 | +0.17% | 4.2만 |
|---|
| 2025.12.10 | ₩57,619 | ₩58,311 | ₩57,593 | ₩58,230 | +1.06% | 2.7만 |
|---|
| 2025.12.09 | ₩57,486 | ₩57,874 | ₩57,482 | ₩57,724 | +0.41% | 1.8만 |
|---|
| 2025.12.08 | ₩57,994 | ₩58,034 | ₩57,504 | ₩57,597 | -0.69% | 1.1만 |
|---|
| 2025.12.05 | ₩57,312 | ₩57,938 | ₩57,312 | ₩57,633 | +0.56% | 7.4천 |
|---|
| 2025.12.04 | ₩57,164 | ₩57,164 | ₩56,883 | ₩57,111 | -0.09% | 1.3만 |
|---|
| 2025.12.03 | ₩56,509 | ₩57,017 | ₩56,401 | ₩56,954 | +0.79% | 9.8천 |
|---|
| 2025.12.02 | ₩56,575 | ₩56,977 | ₩56,575 | ₩56,685 | +0.19% | 5.4천 |
|---|
| 2025.12.01 | ₩55,946 | ₩56,415 | ₩55,940 | ₩56,183 | +0.42% | 6.8천 |
|---|
| 2025.11.28 | ₩55,946 | ₩56,332 | ₩55,946 | ₩56,332 | +0.69% | 3.5천 |
|---|
| 2025.11.26 | ₩56,134 | ₩56,214 | ₩55,598 | ₩55,950 | -0.33% | 9.1천 |
|---|
| 2025.11.25 | ₩55,023 | ₩55,716 | ₩54,608 | ₩55,598 | +1.05% | 1.3만 |
|---|
| 2025.11.24 | ₩54,635 | ₩55,375 | ₩54,635 | ₩55,250 | +1.13% | 2만 |
|---|
| 2025.11.21 | ₩53,791 | ₩54,326 | ₩53,189 | ₩54,086 | +0.55% | 2.5만 |
|---|
| 2025.11.20 | ₩56,147 | ₩56,455 | ₩53,725 | ₩53,725 | -4.31% | 2.9만 |
|---|
| 2025.11.19 | ₩55,143 | ₩55,722 | ₩54,983 | ₩55,197 | +0.10% | 8.9천 |
|---|
| 2025.11.18 | ₩55,344 | ₩55,598 | ₩54,743 | ₩55,157 | -0.34% | 1.5만 |
|---|
| 2025.11.17 | ₩56,348 | ₩56,873 | ₩55,478 | ₩55,879 | -0.83% | 1.4만 |
|---|
| 2025.11.14 | ₩55,491 | ₩57,097 | ₩55,491 | ₩56,683 | +2.15% | 1.9만 |
|---|
| 2025.11.13 | ₩57,726 | ₩57,726 | ₩56,348 | ₩56,502 | -2.12% | 2.2만 |
|---|
| 2025.11.12 | ₩58,302 | ₩58,302 | ₩57,713 | ₩57,875 | -0.73% | 9.8천 |
|---|
| 2025.11.11 | ₩58,074 | ₩58,282 | ₩57,840 | ₩58,164 | +0.15% | 8.5천 |
|---|
| 2025.11.10 | ₩57,941 | ₩58,315 | ₩57,713 | ₩58,258 | +0.55% | 5.5천 |
|---|
| 2025.11.07 | ₩56,535 | ₩56,921 | ₩55,887 | ₩56,921 | +0.68% | 2만 |
|---|
| 2025.11.06 | ₩57,927 | ₩57,927 | ₩56,790 | ₩57,084 | -1.46% | 1.4만 |
|---|
| 2025.11.05 | ₩57,780 | ₩58,422 | ₩57,660 | ₩58,248 | +0.81% | 1.7만 |
|---|
| 2025.11.04 | ₩58,436 | ₩58,756 | ₩57,874 | ₩58,021 | -0.71% | 1.9만 |
|---|
| 2025.11.03 | ₩59,975 | ₩59,988 | ₩59,373 | ₩59,733 | -0.40% | 4.6만 |
|---|
| 2025.10.31 | ₩59,373 | ₩59,373 | ₩58,784 | ₩59,159 | -0.36% | 2만 |
|---|
| 2025.10.30 | ₩58,931 | ₩59,266 | ₩58,483 | ₩58,570 | -0.61% | 2.7만 |
|---|
| 2025.10.29 | ₩59,520 | ₩59,520 | ₩59,098 | ₩59,239 | -0.47% | 1.4만 |
|---|
| 2025.10.28 | ₩58,944 | ₩59,333 | ₩58,811 | ₩59,141 | +0.33% | 2.2만 |
|---|
| 2025.10.27 | ₩58,784 | ₩58,815 | ₩58,603 | ₩58,815 | +0.05% | 1.4만 |
|---|
| 2025.10.24 | ₩57,713 | ₩57,994 | ₩57,697 | ₩57,935 | +0.38% | 1.2만 |
|---|
| 2025.10.23 | ₩56,375 | ₩57,084 | ₩56,375 | ₩57,016 | +1.14% | 7.4천 |
|---|
| 2025.10.22 | ₩56,883 | ₩56,997 | ₩55,826 | ₩56,462 | -0.74% | 1.6만 |
|---|
| 2025.10.21 | ₩56,964 | ₩57,158 | ₩56,803 | ₩57,017 | +0.09% | 1.4만 |
|---|
| 2025.10.20 | ₩56,602 | ₩57,097 | ₩56,602 | ₩57,063 | +0.81% | 1.2만 |
|---|
| 2025.10.17 | ₩55,906 | ₩56,482 | ₩55,762 | ₩56,352 | +0.80% | 1.7만 |
|---|
| 2025.10.16 | ₩56,616 | ₩56,950 | ₩56,027 | ₩56,179 | -0.77% | 1.1만 |
|---|
| 2025.10.15 | ₩56,335 | ₩56,562 | ₩55,906 | ₩56,120 | -0.38% | 1.6만 |
|---|
| 2025.10.14 | ₩55,224 | ₩55,972 | ₩54,649 | ₩55,577 | +0.64% | 1.2만 |
|---|
| 2025.10.13 | ₩56,053 | ₩56,107 | ₩55,612 | ₩55,988 | -0.12% | 3.4만 |
|---|
| 2025.10.10 | ₩56,883 | ₩57,004 | ₩54,902 | ₩54,902 | -3.48% | 2.7만 |
|---|