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 | ₩79,916 | ₩80,289 | ₩79,662 | ₩80,289 | +0.47% | 6.7천 |
| 2026.10.08 | ₩79,876 | ₩80,184 | ₩78,954 | ₩79,372 | -0.63% | 7.9천 |
| 2026.10.07 | ₩79,957 | ₩80,351 | ₩79,676 | ₩80,305 | +0.44% | 5.1천 |
| 2026.10.06 | ₩80,492 | ₩80,840 | ₩80,492 | ₩80,519 | +0.03% | 8.7천 |
| 2026.10.05 | ₩79,702 | ₩80,144 | ₩79,702 | ₩80,069 | +0.46% | 8.3천 |
| 2026.10.02 | ₩80,251 | ₩80,398 | ₩79,609 | ₩79,716 | -0.67% | 1만 |
| 2026.10.01 | ₩79,154 | ₩79,307 | ₩78,411 | ₩79,198 | +0.06% | 6.7천 |
| 2026.09.30 | ₩78,484 | ₩79,247 | ₩78,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,672 |
| +0.24% |
| 3.1만 |
| 2026.09.29 | ₩78,551 | ₩78,551 | ₩78,136 | ₩78,365 | -0.24% | 1.7만 |
|---|
| 2026.09.28 | ₩78,591 | ₩78,591 | ₩77,895 | ₩78,310 | -0.36% | 1.2만 |
|---|
| 2026.09.25 | ₩79,676 | ₩79,843 | ₩79,495 | ₩79,654 | -0.03% | 6.9천 |
|---|
| 2026.09.24 | ₩79,220 | ₩79,709 | ₩78,913 | ₩79,613 | +0.50% | 9.6천 |
|---|
| 2026.09.23 | ₩79,890 | ₩79,950 | ₩79,381 | ₩79,515 | -0.47% | 8.4천 |
|---|
| 2026.09.22 | ₩79,890 | ₩80,224 | ₩79,568 | ₩80,001 | +0.14% | 7.3천 |
|---|
| 2026.09.21 | ₩78,565 | ₩80,077 | ₩78,565 | ₩80,050 | +1.89% | 4.7만 |
|---|
| 2026.09.18 | ₩77,909 | ₩77,909 | ₩77,119 | ₩77,414 | -0.64% | 22.7만 |
|---|
| 2026.09.17 | ₩77,119 | ₩77,802 | ₩77,119 | ₩77,784 | +0.86% | 5.6천 |
|---|
| 2026.09.16 | ₩76,731 | ₩77,119 | ₩75,834 | ₩76,182 | -0.72% | 1.6만 |
|---|
| 2026.09.15 | ₩76,289 | ₩76,611 | ₩76,289 | ₩76,293 | +0.01% | 8.5천 |
|---|
| 2026.09.14 | ₩75,620 | ₩76,831 | ₩75,526 | ₩76,463 | +1.12% | 2.4만 |
|---|
| 2026.09.11 | ₩76,463 | ₩76,851 | ₩76,410 | ₩76,687 | +0.29% | 1만 |
|---|
| 2026.09.10 | ₩75,794 | ₩76,182 | ₩75,492 | ₩75,492 | -0.40% | 1.1만 |
|---|
| 2026.09.09 | ₩76,530 | ₩77,092 | ₩76,530 | ₩76,803 | +0.36% | 2.6만 |
|---|
| 2026.09.08 | ₩76,731 | ₩76,865 | ₩76,410 | ₩76,811 | +0.10% | 8.5만 |
|---|
| 2026.09.04 | ₩76,343 | ₩76,651 | ₩76,289 | ₩76,600 | +0.34% | 5.1천 |
|---|
| 2026.09.03 | ₩75,225 | ₩76,376 | ₩75,225 | ₩76,260 | +1.38% | 1.3만 |
|---|
| 2026.09.02 | ₩74,764 | ₩74,764 | ₩74,449 | ₩74,764 | 0.00% | 1.3만 |
|---|
| 2026.09.01 | ₩74,951 | ₩75,343 | ₩74,536 | ₩74,671 | -0.37% | 6.7천 |
|---|
| 2026.08.31 | ₩75,901 | ₩76,162 | ₩75,734 | ₩76,063 | +0.21% | 1만 |
|---|
| 2026.08.28 | ₩76,102 | ₩76,457 | ₩75,913 | ₩75,964 | -0.18% | 4.4천 |
|---|
| 2026.08.27 | ₩75,567 | ₩76,102 | ₩75,366 | ₩76,102 | +0.71% | 8.7천 |
|---|
| 2026.08.26 | ₩73,867 | ₩74,670 | ₩73,867 | ₩74,458 | +0.80% | 1.1만 |
|---|
| 2026.08.25 | ₩74,242 | ₩74,242 | ₩73,787 | ₩74,192 | -0.07% | 1.2만 |
|---|
| 2026.08.24 | ₩73,867 | ₩73,880 | ₩73,224 | ₩73,655 | -0.29% | 8.1천 |
|---|
| 2026.08.21 | ₩74,563 | ₩74,710 | ₩74,061 | ₩74,540 | -0.03% | 5.9천 |
|---|
| 2026.08.20 | ₩74,362 | ₩74,697 | ₩74,029 | ₩74,223 | -0.19% | 9.9천 |
|---|
| 2026.08.19 | ₩75,232 | ₩75,232 | ₩74,181 | ₩74,703 | -0.70% | 8.4천 |
|---|
| 2026.08.18 | ₩75,259 | ₩75,567 | ₩74,683 | ₩74,861 | -0.53% | 1.1만 |
|---|
| 2026.08.17 | ₩76,731 | ₩76,873 | ₩76,156 | ₩76,202 | -0.69% | 6.2천 |
|---|
| 2026.08.14 | ₩77,213 | ₩77,213 | ₩76,490 | ₩76,546 | -0.86% | 6.9천 |
|---|
| 2026.08.13 | ₩76,089 | ₩77,039 | ₩76,089 | ₩76,969 | +1.16% | 7.7천 |
|---|
| 2026.08.12 | ₩76,115 | ₩76,182 | ₩75,754 | ₩76,107 | -0.01% | 1.6만 |
|---|
| 2026.08.11 | ₩75,727 | ₩75,727 | ₩74,991 | ₩75,157 | -0.75% | 8.3천 |
|---|
| 2026.08.10 | ₩74,750 | ₩75,620 | ₩74,750 | ₩75,328 | +0.77% | 6.7천 |
|---|
| 2026.08.07 | ₩74,844 | ₩75,138 | ₩74,576 | ₩75,102 | +0.35% | 8천 |
|---|
| 2026.08.06 | ₩73,613 | ₩74,598 | ₩73,305 | ₩74,187 | +0.78% | 1.9만 |
|---|
| 2026.08.05 | ₩75,593 | ₩75,787 | ₩74,844 | ₩74,946 | -0.86% | 1.9만 |
|---|
| 2026.08.04 | ₩73,439 | ₩75,687 | ₩73,439 | ₩75,450 | +2.74% | 2.3만 |
|---|
| 2026.08.03 | ₩71,244 | ₩72,810 | ₩71,123 | ₩72,637 | +1.96% | 1.2만 |
|---|
| 2026.07.31 | ₩71,284 | ₩71,645 | ₩70,240 | ₩71,039 | -0.34% | 1.9만 |
|---|
| 2026.07.30 | ₩68,540 | ₩69,919 | ₩68,473 | ₩69,919 | +2.01% | 1.8만 |
|---|
| 2026.07.29 | ₩68,714 | ₩69,544 | ₩67,612 | ₩67,612 | -1.60% | 4만 |
|---|
| 2026.07.28 | ₩68,701 | ₩69,129 | ₩67,951 | ₩68,846 | +0.21% | 2만 |
|---|
| 2026.07.27 | ₩70,414 | ₩70,414 | ₩69,129 | ₩69,691 | -1.03% | 1.1만 |
|---|
| 2026.07.24 | ₩69,838 | ₩70,012 | ₩69,223 | ₩69,283 | -0.80% | 1.4만 |
|---|
| 2026.07.23 | ₩70,200 | ₩70,574 | ₩69,376 | ₩69,900 | -0.43% | 1.6만 |
|---|
| 2026.07.22 | ₩71,150 | ₩71,458 | ₩70,991 | ₩71,114 | -0.05% | 8.5천 |
|---|
| 2026.07.21 | ₩71,324 | ₩71,873 | ₩71,083 | ₩71,873 | +0.77% | 1.3만 |
|---|
| 2026.07.20 | ₩70,708 | ₩71,203 | ₩70,414 | ₩70,461 | -0.35% | 1.9만 |
|---|
| 2026.07.17 | ₩69,075 | ₩71,096 | ₩68,754 | ₩70,147 | +1.55% | 8.9만 |
|---|
| 2026.07.16 | ₩71,458 | ₩71,458 | ₩70,126 | ₩70,391 | -1.49% | 4.3만 |
|---|
| 2026.07.15 | ₩74,041 | ₩74,215 | ₩71,377 | ₩72,421 | -2.19% | 3.4만 |
|---|
| 2026.07.14 | ₩73,091 | ₩74,014 | ₩72,756 | ₩73,867 | +1.06% | 3.2만 |
|---|
| 2026.07.13 | ₩72,569 | ₩73,038 | ₩72,006 | ₩72,349 | -0.30% | 4.4만 |
|---|
| 2026.07.10 | ₩74,442 | ₩74,683 | ₩74,094 | ₩74,523 | +0.11% | 2.4만 |
|---|
| 2026.07.09 | ₩74,255 | ₩75,406 | ₩74,057 | ₩75,191 | +1.26% | 3.5만 |
|---|
| 2026.07.08 | ₩72,047 | ₩73,645 | ₩71,846 | ₩73,645 | +2.22% | 4.9만 |
|---|
| 2026.07.07 | ₩73,452 | ₩73,746 | ₩72,328 | ₩73,017 | -0.59% | 1.5만 |
|---|
| 2026.07.06 | ₩74,054 | ₩75,379 | ₩74,054 | ₩74,822 | +1.04% | 1.3만 |
|---|
| 2026.07.02 | ₩74,322 | ₩74,804 | ₩71,752 | ₩72,637 | -2.27% | 6만 |
|---|
| 2026.07.01 | ₩75,165 | ₩75,634 | ₩74,563 | ₩74,682 | -0.64% | 2만 |
|---|
| 2026.06.30 | ₩75,821 | ₩77,052 | ₩75,821 | ₩77,024 | +1.59% | 1.2만 |
|---|
| 2026.06.29 | ₩74,790 | ₩75,834 | ₩73,224 | ₩75,821 | +1.38% | 3.3만 |
|---|
| 2026.06.26 | ₩74,603 | ₩75,861 | ₩74,228 | ₩75,189 | +0.79% | 5.5만 |
|---|
| 2026.06.25 | ₩77,641 | ₩77,708 | ₩74,991 | ₩76,330 | -1.69% | 4.5만 |
|---|
| 2026.06.24 | ₩75,741 | ₩75,821 | ₩73,728 | ₩74,652 | -1.44% | 5.1만 |
|---|
| 2026.06.23 | ₩74,710 | ₩76,330 | ₩74,369 | ₩74,896 | +0.25% | 6.1만 |
|---|
| 2026.06.22 | ₩79,046 | ₩79,461 | ₩78,351 | ₩78,783 | -0.33% | 2.7만 |
|---|
| 2026.06.18 | ₩78,096 | ₩78,765 | ₩77,387 | ₩78,458 | +0.46% | 2.6만 |
|---|
| 2026.06.17 | ₩77,253 | ₩77,373 | ₩75,607 | ₩75,714 | -1.99% | 11.4만 |
|---|
| 2026.06.16 | ₩77,815 | ₩78,243 | ₩76,048 | ₩76,115 | -2.18% | 3.7만 |
|---|
| 2026.06.15 | ₩77,307 | ₩77,855 | ₩77,052 | ₩77,716 | +0.53% | 3.5만 |
|---|
| 2026.06.12 | ₩74,616 | ₩75,620 | ₩73,720 | ₩75,045 | +0.57% | 4만 |
|---|
| 2026.06.11 | ₩72,354 | ₩75,045 | ₩71,953 | ₩74,920 | +3.55% | 5.5만 |
|---|
| 2026.06.10 | ₩72,542 | ₩74,101 | ₩71,725 | ₩71,913 | -0.87% | 5.8만 |
|---|
| 2026.06.09 | ₩75,955 | ₩75,955 | ₩70,748 | ₩73,386 | -3.38% | 7.3만 |
|---|
| 2026.06.08 | ₩75,192 | ₩75,567 | ₩74,536 | ₩74,764 | -0.57% | 4.1만 |
|---|
| 2026.06.05 | ₩76,611 | ₩76,611 | ₩72,595 | ₩72,953 | -4.77% | 9.5만 |
|---|
| 2026.06.04 | ₩78,217 | ₩79,368 | ₩77,588 | ₩78,953 | +0.94% | 3.5만 |
|---|
| 2026.06.03 | ₩81,389 | ₩81,389 | ₩79,722 | ₩80,322 | -1.31% | 5.3만 |
|---|
| 2026.06.02 | ₩81,027 | ₩81,683 | ₩80,639 | ₩81,555 | +0.65% | 5.1만 |
|---|
| 2026.06.01 | ₩79,622 | ₩81,770 | ₩79,622 | ₩81,473 | +2.32% | 8만 |
|---|
| 2026.05.29 | ₩77,360 | ₩78,310 | ₩77,360 | ₩78,308 | +1.22% | 3.8만 |
|---|
| 2026.05.28 | ₩75,232 | ₩76,570 | ₩74,897 | ₩76,338 | +1.47% | 4.8만 |
|---|
| 2026.05.27 | ₩75,513 | ₩75,513 | ₩74,416 | ₩74,964 | -0.73% | 2.8만 |
|---|
| 2026.05.26 | ₩74,135 | ₩75,299 | ₩73,874 | ₩75,245 | +1.50% | 3.1만 |
|---|
| 2026.05.22 | ₩72,448 | ₩72,970 | ₩72,301 | ₩72,341 | -0.15% | 2.2만 |
|---|
| 2026.05.21 | ₩71,083 | ₩72,328 | ₩71,083 | ₩72,279 | +1.68% | 1.6만 |
|---|
| 2026.05.20 | ₩70,173 | ₩71,431 | ₩70,173 | ₩71,422 | +1.78% | 3.2만 |
|---|
| 2026.05.19 | ₩69,343 | ₩70,651 | ₩68,834 | ₩69,985 | +0.93% | 2.6만 |
|---|
| 2026.05.18 | ₩70,896 | ₩71,003 | ₩69,330 | ₩70,004 | -1.26% | 2만 |
|---|
| 2026.05.15 | ₩70,039 | ₩70,829 | ₩69,798 | ₩70,200 | +0.23% | 1.4만 |
|---|
| 2026.05.14 | ₩71,699 | ₩72,314 | ₩71,565 | ₩72,004 | +0.43% | 2.7만 |
|---|
| 2026.05.13 | ₩71,070 | ₩71,665 | ₩70,466 | ₩71,538 | +0.66% | 2만 |
|---|
| 2026.05.12 | ₩70,668 | ₩70,668 | ₩68,433 | ₩69,852 | -1.16% | 3.1만 |
|---|
| 2026.05.11 | ₩71,672 | ₩72,140 | ₩71,230 | ₩71,926 | +0.35% | 3.2만 |
|---|
| 2026.05.08 | ₩69,584 | ₩71,203 | ₩69,533 | ₩71,130 | +2.22% | 2.9만 |
|---|
| 2026.05.07 | ₩68,875 | ₩69,356 | ₩68,072 | ₩68,225 | -0.94% | 2.6만 |
|---|
| 2026.05.06 | ₩68,112 | ₩68,647 | ₩67,616 | ₩68,610 | +0.73% | 9.6천 |
|---|
| 2026.05.05 | ₩66,291 | ₩67,242 | ₩66,291 | ₩67,040 | +1.13% | 2.3만 |
|---|
| 2026.05.04 | ₩65,073 | ₩66,037 | ₩65,073 | ₩65,302 | +0.35% | 2.3만 |
|---|
| 2026.05.01 | ₩63,762 | ₩64,826 | ₩63,762 | ₩64,707 | +1.48% | 1.4만 |
|---|
| 2026.04.30 | ₩62,879 | ₩63,668 | ₩62,531 | ₩63,591 | +1.13% | 6.7천 |
|---|
| 2026.04.29 | ₩62,664 | ₩63,079 | ₩62,611 | ₩63,079 | +0.66% | 5.7천 |
|---|
| 2026.04.28 | ₩62,464 | ₩62,696 | ₩62,117 | ₩62,577 | +0.18% | 7.3천 |
|---|
| 2026.04.27 | ₩62,999 | ₩63,467 | ₩62,999 | ₩63,279 | +0.44% | 1.1만 |
|---|
| 2026.04.24 | ₩62,276 | ₩62,892 | ₩62,276 | ₩62,832 | +0.89% | 1.2만 |
|---|
| 2026.04.23 | ₩62,129 | ₩62,129 | ₩60,831 | ₩61,433 | -1.12% | 2.2만 |
|---|
| 2026.04.22 | ₩62,075 | ₩62,804 | ₩62,075 | ₩62,804 | +1.17% | 3.8만 |
|---|
| 2026.04.21 | ₩62,209 | ₩62,223 | ₩61,388 | ₩61,426 | -1.26% | 1.5만 |
|---|
| 2026.04.20 | ₩61,607 | ₩61,612 | ₩61,031 | ₩61,612 | +0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩61,901 | ₩62,129 | ₩61,594 | ₩61,713 | -0.30% | 2.5만 |
|---|
| 2026.04.16 | ₩60,469 | ₩61,017 | ₩60,222 | ₩60,835 | +0.60% | 1.7만 |
|---|
| 2026.04.15 | ₩59,345 | ₩59,787 | ₩59,271 | ₩59,747 | +0.68% | 3.7천 |
|---|
| 2026.04.14 | ₩58,448 | ₩59,144 | ₩58,301 | ₩59,120 | +1.15% | 1.5만 |
|---|
| 2026.04.13 | ₩56,401 | ₩57,805 | ₩56,401 | ₩57,805 | +2.49% | 5.5천 |
|---|
| 2026.04.10 | ₩56,949 | ₩56,949 | ₩56,360 | ₩56,513 | -0.77% | 1.3만 |
|---|
| 2026.04.09 | ₩56,896 | ₩56,949 | ₩56,200 | ₩56,882 | -0.02% | 6.1천 |
|---|
| 2026.04.08 | ₩57,779 | ₩57,779 | ₩56,936 | ₩57,166 | -1.06% | 7.9천 |
|---|
| 2026.04.07 | ₩54,741 | ₩55,165 | ₩54,353 | ₩55,165 | +0.78% | 3.7천 |
|---|
| 2026.04.06 | ₩54,808 | ₩55,183 | ₩54,741 | ₩54,911 | +0.19% | 1만 |
|---|
| 2026.04.02 | ₩52,894 | ₩54,358 | ₩52,774 | ₩54,358 | +2.77% | 3천 |
|---|
| 2026.04.01 | ₩54,259 | ₩54,788 | ₩54,078 | ₩54,361 | +0.19% | 9.4천 |
|---|
| 2026.03.31 | ₩51,890 | ₩53,382 | ₩51,890 | ₩53,382 | +2.88% | 1.1만 |
|---|
| 2026.03.30 | ₩52,600 | ₩52,600 | ₩51,301 | ₩51,461 | -2.17% | 1만 |
|---|
| 2026.03.27 | ₩52,988 | ₩52,988 | ₩52,118 | ₩52,214 | -1.46% | 1.2만 |
|---|
| 2026.03.26 | ₩54,219 | ₩54,259 | ₩53,255 | ₩53,255 | -1.78% | 1.1만 |
|---|
| 2026.03.25 | ₩55,223 | ₩55,465 | ₩54,948 | ₩54,948 | -0.50% | 8천 |
|---|
| 2026.03.24 | ₩55,009 | ₩55,330 | ₩54,728 | ₩54,856 | -0.28% | 1.5만 |
|---|
| 2026.03.23 | ₩55,705 | ₩56,474 | ₩55,624 | ₩55,995 | +0.52% | 6.4천 |
|---|
| 2026.03.20 | ₩56,146 | ₩56,146 | ₩54,540 | ₩54,772 | -2.45% | 2.1만 |
|---|
| 2026.03.19 | ₩55,397 | ₩56,642 | ₩55,250 | ₩56,427 | +1.86% | 1.3만 |
|---|
| 2026.03.18 | ₩56,882 | ₩56,909 | ₩56,406 | ₩56,406 | -0.84% | 2.1만 |
|---|
| 2026.03.17 | ₩57,070 | ₩57,297 | ₩56,976 | ₩57,076 | +0.01% | 8.4천 |
|---|
| 2026.03.16 | ₩56,615 | ₩57,097 | ₩56,494 | ₩56,751 | +0.24% | 3만 |
|---|
| 2026.03.13 | ₩56,026 | ₩56,461 | ₩55,377 | ₩55,395 | -1.13% | 1.1만 |
|---|
| 2026.03.12 | ₩56,280 | ₩56,347 | ₩55,477 | ₩55,508 | -1.37% | 2만 |
|---|
| 2026.03.11 | ₩56,762 | ₩57,123 | ₩56,454 | ₩56,720 | -0.07% | 1.1만 |
|---|
| 2026.03.10 | ₩56,682 | ₩57,044 | ₩56,294 | ₩56,358 | -0.57% | 1.9만 |
|---|
| 2026.03.09 | ₩54,861 | ₩56,328 | ₩54,527 | ₩56,328 | +2.67% | 2.5만 |
|---|
| 2026.03.06 | ₩55,464 | ₩56,098 | ₩55,464 | ₩55,659 | +0.35% | 9천 |
|---|
| 2026.03.05 | ₩56,120 | ₩56,868 | ₩55,598 | ₩56,323 | +0.36% | 1.3만 |
|---|
| 2026.03.04 | ₩55,946 | ₩57,190 | ₩55,745 | ₩56,679 | +1.31% | 3.6만 |
|---|
| 2026.03.03 | ₩54,714 | ₩55,745 | ₩53,978 | ₩55,503 | +1.44% | 2만 |
|---|
| 2026.03.02 | ₩55,812 | ₩57,163 | ₩55,681 | ₩56,985 | +2.10% | 2.6만 |
|---|
| 2026.02.27 | ₩56,307 | ₩57,043 | ₩56,307 | ₩56,985 | +1.21% | 3만 |
|---|
| 2026.02.26 | ₩57,659 | ₩57,793 | ₩56,682 | ₩57,184 | -0.82% | 2.1만 |
|---|
| 2026.02.25 | ₩56,708 | ₩57,291 | ₩56,708 | ₩57,253 | +0.96% | 3.3만 |
|---|
| 2026.02.24 | ₩55,678 | ₩56,389 | ₩55,544 | ₩56,198 | +0.94% | 1.3만 |
|---|
| 2026.02.23 | ₩56,548 | ₩56,548 | ₩55,410 | ₩55,444 | -1.95% | 9.9천 |
|---|
| 2026.02.20 | ₩55,972 | ₩57,149 | ₩55,972 | ₩56,825 | +1.52% | 1.3만 |
|---|
| 2026.02.19 | ₩56,120 | ₩56,340 | ₩55,959 | ₩56,245 | +0.22% | 1.2만 |
|---|
| 2026.02.18 | ₩55,919 | ₩56,802 | ₩55,758 | ₩56,429 | +0.91% | 8.5천 |
|---|
| 2026.02.17 | ₩56,066 | ₩56,213 | ₩55,363 | ₩55,895 | -0.31% | 1.2만 |
|---|
| 2026.02.13 | ₩56,200 | ₩56,882 | ₩55,437 | ₩56,446 | +0.44% | 30.7만 |
|---|
| 2026.02.12 | ₩57,458 | ₩57,552 | ₩55,825 | ₩56,129 | -2.31% | 1.7만 |
|---|
| 2026.02.11 | ₩57,712 | ₩57,886 | ₩56,770 | ₩57,280 | -0.75% | 9.6천 |
|---|
| 2026.02.10 | ₩57,819 | ₩57,938 | ₩57,289 | ₩57,289 | -0.92% | 9.5천 |
|---|
| 2026.02.09 | ₩56,628 | ₩57,873 | ₩56,628 | ₩57,734 | +1.95% | 9.9천 |
|---|
| 2026.02.06 | ₩55,852 | ₩57,043 | ₩55,852 | ₩57,011 | +2.08% | 1.8만 |
|---|
| 2026.02.05 | ₩55,999 | ₩56,347 | ₩55,276 | ₩55,533 | -0.83% | 2만 |
|---|
| 2026.02.04 | ₩57,873 | ₩57,873 | ₩55,999 | ₩56,628 | -2.15% | 1.9만 |
|---|
| 2026.02.03 | ₩59,211 | ₩59,211 | ₩57,458 | ₩58,047 | -1.97% | 1.2만 |
|---|
| 2026.02.02 | ₩58,127 | ₩58,997 | ₩58,074 | ₩58,723 | +1.02% | 1.9만 |
|---|
| 2026.01.30 | ₩59,131 | ₩59,191 | ₩58,221 | ₩58,355 | -1.31% | 1.4만 |
|---|
| 2026.01.29 | ₩59,559 | ₩59,559 | ₩57,866 | ₩59,001 | -0.94% | 1.4만 |
|---|
| 2026.01.28 | ₩59,787 | ₩60,061 | ₩59,704 | ₩59,847 | +0.10% | 1.1만 |
|---|
| 2026.01.27 | ₩59,144 | ₩59,305 | ₩59,144 | ₩59,211 | +0.11% | 2만 |
|---|
| 2026.01.26 | ₩58,221 | ₩58,796 | ₩58,221 | ₩58,567 | +0.60% | 8.7천 |
|---|
| 2026.01.23 | ₩57,980 | ₩58,341 | ₩57,712 | ₩58,228 | +0.43% | 5.9천 |
|---|
| 2026.01.22 | ₩57,967 | ₩58,328 | ₩57,817 | ₩58,248 | +0.48% | 1.2만 |
|---|
| 2026.01.21 | ₩56,936 | ₩57,498 | ₩56,762 | ₩57,304 | +0.65% | 1.8만 |
|---|
| 2026.01.20 | ₩56,762 | ₩57,110 | ₩56,374 | ₩56,468 | -0.52% | 1.5만 |
|---|
| 2026.01.16 | ₩58,234 | ₩58,328 | ₩57,793 | ₩57,843 | -0.67% | 4.4천 |
|---|
| 2026.01.15 | ₩58,368 | ₩58,487 | ₩57,858 | ₩57,858 | -0.87% | 8.5천 |
|---|
| 2026.01.14 | ₩58,368 | ₩58,368 | ₩57,458 | ₩57,859 | -0.87% | 1.1만 |
|---|
| 2026.01.13 | ₩59,037 | ₩59,238 | ₩58,368 | ₩58,502 | -0.91% | 1.5만 |
|---|
| 2026.01.12 | ₩58,475 | ₩59,184 | ₩58,475 | ₩59,126 | +1.11% | 1.6만 |
|---|
| 2026.01.09 | ₩58,663 | ₩59,118 | ₩58,663 | ₩59,024 | +0.62% | 1.4만 |
|---|
| 2026.01.08 | ₩59,037 | ₩59,091 | ₩58,368 | ₩58,493 | -0.92% | 1.2만 |
|---|
| 2026.01.07 | ₩59,064 | ₩59,384 | ₩58,984 | ₩59,040 | -0.04% | 1.4만 |
|---|
| 2026.01.06 | ₩58,301 | ₩58,970 | ₩58,301 | ₩58,962 | +1.13% | 1.8만 |
|---|
| 2026.01.05 | ₩58,288 | ₩58,475 | ₩58,087 | ₩58,135 | -0.26% | 2.6만 |
|---|
| 2026.01.02 | ₩58,207 | ₩58,341 | ₩57,351 | ₩57,584 | -1.07% | 1.2만 |
|---|
| 2025.12.31 | ₩58,007 | ₩58,007 | ₩57,384 | ₩57,422 | -1.01% | 9.6천 |
|---|
| 2025.12.30 | ₩58,047 | ₩58,154 | ₩57,949 | ₩57,949 | -0.17% | 4.2천 |
|---|
| 2025.12.29 | ₩57,806 | ₩57,993 | ₩57,766 | ₩57,937 | +0.23% | 1.1만 |
|---|
| 2025.12.26 | ₩57,926 | ₩57,952 | ₩57,873 | ₩57,952 | +0.04% | 2.8천 |
|---|
| 2025.12.24 | ₩57,552 | ₩57,766 | ₩57,498 | ₩57,766 | +0.37% | 2.6천 |
|---|
| 2025.12.23 | ₩57,271 | ₩57,498 | ₩57,110 | ₩57,498 | +0.40% | 6.3천 |
|---|
| 2025.12.22 | ₩57,337 | ₩57,337 | ₩57,163 | ₩57,271 | -0.12% | 7.2천 |
|---|
| 2025.12.19 | ₩56,347 | ₩56,976 | ₩56,253 | ₩56,869 | +0.93% | 1.2만 |
|---|
| 2025.12.18 | ₩56,267 | ₩56,575 | ₩56,146 | ₩56,213 | -0.10% | 5천 |
|---|
| 2025.12.17 | ₩56,454 | ₩56,454 | ₩55,370 | ₩55,407 | -1.85% | 29.7만 |
|---|
| 2025.12.16 | ₩55,865 | ₩56,374 | ₩55,865 | ₩56,259 | +0.70% | 9.7천 |
|---|
| 2025.12.15 | ₩56,976 | ₩56,976 | ₩56,213 | ₩56,232 | -1.31% | 7.8천 |
|---|
| 2025.12.12 | ₩57,424 | ₩57,578 | ₩56,682 | ₩56,735 | -1.20% | 3.1만 |
|---|
| 2025.12.11 | ₩57,565 | ₩57,846 | ₩57,110 | ₩57,663 | +0.17% | 4.2만 |
|---|
| 2025.12.10 | ₩57,619 | ₩58,311 | ₩57,592 | ₩58,229 | +1.06% | 2.7만 |
|---|
| 2025.12.09 | ₩57,485 | ₩57,873 | ₩57,481 | ₩57,723 | +0.41% | 1.8만 |
|---|
| 2025.12.08 | ₩57,993 | ₩58,033 | ₩57,503 | ₩57,596 | -0.69% | 1.1만 |
|---|
| 2025.12.05 | ₩57,311 | ₩57,937 | ₩57,311 | ₩57,632 | +0.56% | 7.4천 |
|---|
| 2025.12.04 | ₩57,163 | ₩57,163 | ₩56,882 | ₩57,110 | -0.09% | 1.3만 |
|---|
| 2025.12.03 | ₩56,508 | ₩57,016 | ₩56,401 | ₩56,953 | +0.79% | 9.8천 |
|---|
| 2025.12.02 | ₩56,575 | ₩56,976 | ₩56,575 | ₩56,684 | +0.19% | 5.4천 |
|---|
| 2025.12.01 | ₩55,946 | ₩56,414 | ₩55,939 | ₩56,182 | +0.42% | 6.8천 |
|---|
| 2025.11.28 | ₩55,946 | ₩56,331 | ₩55,946 | ₩56,331 | +0.69% | 3.5천 |
|---|
| 2025.11.26 | ₩56,133 | ₩56,213 | ₩55,598 | ₩55,950 | -0.33% | 9.1천 |
|---|
| 2025.11.25 | ₩55,022 | ₩55,715 | ₩54,607 | ₩55,598 | +1.05% | 1.3만 |
|---|
| 2025.11.24 | ₩54,634 | ₩55,374 | ₩54,634 | ₩55,250 | +1.13% | 2만 |
|---|
| 2025.11.21 | ₩53,791 | ₩54,325 | ₩53,188 | ₩54,085 | +0.55% | 2.5만 |
|---|
| 2025.11.20 | ₩56,146 | ₩56,454 | ₩53,724 | ₩53,724 | -4.31% | 2.9만 |
|---|
| 2025.11.19 | ₩55,142 | ₩55,721 | ₩54,982 | ₩55,196 | +0.10% | 8.9천 |
|---|
| 2025.11.18 | ₩55,343 | ₩55,598 | ₩54,742 | ₩55,156 | -0.34% | 1.5만 |
|---|
| 2025.11.17 | ₩56,347 | ₩56,872 | ₩55,477 | ₩55,879 | -0.83% | 1.4만 |
|---|
| 2025.11.14 | ₩55,490 | ₩57,097 | ₩55,490 | ₩56,682 | +2.15% | 1.9만 |
|---|
| 2025.11.13 | ₩57,726 | ₩57,726 | ₩56,347 | ₩56,501 | -2.12% | 2.2만 |
|---|
| 2025.11.12 | ₩58,301 | ₩58,301 | ₩57,712 | ₩57,874 | -0.73% | 9.8천 |
|---|
| 2025.11.11 | ₩58,074 | ₩58,281 | ₩57,839 | ₩58,163 | +0.15% | 8.5천 |
|---|
| 2025.11.10 | ₩57,940 | ₩58,315 | ₩57,712 | ₩58,257 | +0.55% | 5.5천 |
|---|
| 2025.11.07 | ₩56,534 | ₩56,920 | ₩55,887 | ₩56,920 | +0.68% | 2만 |
|---|
| 2025.11.06 | ₩57,926 | ₩57,926 | ₩56,789 | ₩57,083 | -1.46% | 1.4만 |
|---|
| 2025.11.05 | ₩57,779 | ₩58,422 | ₩57,659 | ₩58,248 | +0.81% | 1.7만 |
|---|
| 2025.11.04 | ₩58,435 | ₩58,755 | ₩57,873 | ₩58,020 | -0.71% | 1.9만 |
|---|
| 2025.11.03 | ₩59,974 | ₩59,988 | ₩59,372 | ₩59,732 | -0.40% | 4.6만 |
|---|
| 2025.10.31 | ₩59,372 | ₩59,372 | ₩58,783 | ₩59,158 | -0.36% | 2만 |
|---|
| 2025.10.30 | ₩58,930 | ₩59,265 | ₩58,482 | ₩58,569 | -0.61% | 2.7만 |
|---|
| 2025.10.29 | ₩59,519 | ₩59,519 | ₩59,097 | ₩59,238 | -0.47% | 1.4만 |
|---|
| 2025.10.28 | ₩58,944 | ₩59,332 | ₩58,810 | ₩59,140 | +0.33% | 2.2만 |
|---|
| 2025.10.27 | ₩58,783 | ₩58,814 | ₩58,602 | ₩58,814 | +0.05% | 1.4만 |
|---|
| 2025.10.24 | ₩57,712 | ₩57,993 | ₩57,696 | ₩57,934 | +0.38% | 1.2만 |
|---|
| 2025.10.23 | ₩56,374 | ₩57,083 | ₩56,374 | ₩57,015 | +1.14% | 7.4천 |
|---|
| 2025.10.22 | ₩56,882 | ₩56,996 | ₩55,825 | ₩56,461 | -0.74% | 1.6만 |
|---|
| 2025.10.21 | ₩56,963 | ₩57,157 | ₩56,802 | ₩57,016 | +0.09% | 1.4만 |
|---|
| 2025.10.20 | ₩56,601 | ₩57,097 | ₩56,601 | ₩57,062 | +0.81% | 1.2만 |
|---|
| 2025.10.17 | ₩55,905 | ₩56,481 | ₩55,761 | ₩56,351 | +0.80% | 1.7만 |
|---|
| 2025.10.16 | ₩56,615 | ₩56,949 | ₩56,026 | ₩56,178 | -0.77% | 1.1만 |
|---|
| 2025.10.15 | ₩56,334 | ₩56,561 | ₩55,905 | ₩56,120 | -0.38% | 1.6만 |
|---|
| 2025.10.14 | ₩55,223 | ₩55,971 | ₩54,649 | ₩55,576 | +0.64% | 1.2만 |
|---|
| 2025.10.13 | ₩56,053 | ₩56,106 | ₩55,611 | ₩55,987 | -0.12% | 3.4만 |
|---|
| 2025.10.10 | ₩56,882 | ₩57,003 | ₩54,902 | ₩54,902 | -3.48% | 2.7만 |
|---|