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 | ₩79,768 | ₩80,140 | ₩79,515 | ₩80,140 | +0.47% | 6.7천 |
| 2026.10.08 | ₩79,728 | ₩80,036 | ₩78,808 | ₩79,225 | -0.63% | 7.9천 |
| 2026.10.07 | ₩79,808 | ₩80,203 | ₩79,528 | ₩80,156 | +0.44% | 5.1천 |
| 2026.10.06 | ₩80,343 | ₩80,690 | ₩80,343 | ₩80,370 | +0.03% | 8.7천 |
| 2026.10.05 | ₩79,555 | ₩79,995 | ₩79,555 | ₩79,921 | +0.46% | 8.3천 |
| 2026.10.02 | ₩80,102 | ₩80,249 | ₩79,461 | ₩79,568 | -0.67% | 1만 |
| 2026.10.01 | ₩79,007 | ₩79,161 | ₩78,265 | ₩79,051 | +0.06% | 6.7천 |
| 2026.09.30 | ₩78,339 | ₩79,100 | ₩78,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,526 |
| +0.24% |
| 3.1만 |
| 2026.09.29 | ₩78,406 | ₩78,406 | ₩77,992 | ₩78,220 | -0.24% | 1.7만 |
|---|
| 2026.09.28 | ₩78,446 | ₩78,446 | ₩77,751 | ₩78,165 | -0.36% | 1.2만 |
|---|
| 2026.09.25 | ₩79,528 | ₩79,695 | ₩79,348 | ₩79,507 | -0.03% | 6.9천 |
|---|
| 2026.09.24 | ₩79,074 | ₩79,561 | ₩78,766 | ₩79,465 | +0.50% | 9.6천 |
|---|
| 2026.09.23 | ₩79,742 | ₩79,802 | ₩79,234 | ₩79,368 | -0.47% | 8.4천 |
|---|
| 2026.09.22 | ₩79,742 | ₩80,076 | ₩79,421 | ₩79,853 | +0.14% | 7.3천 |
|---|
| 2026.09.21 | ₩78,419 | ₩79,929 | ₩78,419 | ₩79,902 | +1.89% | 4.7만 |
|---|
| 2026.09.18 | ₩77,764 | ₩77,764 | ₩76,976 | ₩77,270 | -0.64% | 22.7만 |
|---|
| 2026.09.17 | ₩76,976 | ₩77,658 | ₩76,976 | ₩77,640 | +0.86% | 5.6천 |
|---|
| 2026.09.16 | ₩76,589 | ₩76,976 | ₩75,694 | ₩76,041 | -0.72% | 1.6만 |
|---|
| 2026.09.15 | ₩76,148 | ₩76,469 | ₩76,148 | ₩76,152 | +0.01% | 8.5천 |
|---|
| 2026.09.14 | ₩75,480 | ₩76,689 | ₩75,387 | ₩76,322 | +1.12% | 2.4만 |
|---|
| 2026.09.11 | ₩76,322 | ₩76,709 | ₩76,268 | ₩76,545 | +0.29% | 1만 |
|---|
| 2026.09.10 | ₩75,654 | ₩76,041 | ₩75,352 | ₩75,352 | -0.40% | 1.1만 |
|---|
| 2026.09.09 | ₩76,388 | ₩76,950 | ₩76,388 | ₩76,661 | +0.36% | 2.6만 |
|---|
| 2026.09.08 | ₩76,589 | ₩76,722 | ₩76,268 | ₩76,669 | +0.10% | 8.5만 |
|---|
| 2026.09.04 | ₩76,201 | ₩76,509 | ₩76,148 | ₩76,458 | +0.34% | 5.1천 |
|---|
| 2026.09.03 | ₩75,086 | ₩76,235 | ₩75,086 | ₩76,119 | +1.38% | 1.3만 |
|---|
| 2026.09.02 | ₩74,625 | ₩74,625 | ₩74,311 | ₩74,625 | 0.00% | 1.3만 |
|---|
| 2026.09.01 | ₩74,812 | ₩75,204 | ₩74,398 | ₩74,533 | -0.37% | 6.7천 |
|---|
| 2026.08.31 | ₩75,761 | ₩76,021 | ₩75,594 | ₩75,922 | +0.21% | 1만 |
|---|
| 2026.08.28 | ₩75,961 | ₩76,315 | ₩75,773 | ₩75,823 | -0.18% | 4.4천 |
|---|
| 2026.08.27 | ₩75,427 | ₩75,961 | ₩75,226 | ₩75,961 | +0.71% | 8.7천 |
|---|
| 2026.08.26 | ₩73,730 | ₩74,532 | ₩73,730 | ₩74,320 | +0.80% | 1.1만 |
|---|
| 2026.08.25 | ₩74,104 | ₩74,104 | ₩73,650 | ₩74,055 | -0.07% | 1.2만 |
|---|
| 2026.08.24 | ₩73,730 | ₩73,743 | ₩73,089 | ₩73,519 | -0.29% | 8.1천 |
|---|
| 2026.08.21 | ₩74,425 | ₩74,572 | ₩73,924 | ₩74,402 | -0.03% | 5.9천 |
|---|
| 2026.08.20 | ₩74,224 | ₩74,558 | ₩73,892 | ₩74,085 | -0.19% | 9.9천 |
|---|
| 2026.08.19 | ₩75,093 | ₩75,093 | ₩74,044 | ₩74,565 | -0.70% | 8.4천 |
|---|
| 2026.08.18 | ₩75,119 | ₩75,427 | ₩74,545 | ₩74,723 | -0.53% | 1.1만 |
|---|
| 2026.08.17 | ₩76,589 | ₩76,730 | ₩76,014 | ₩76,061 | -0.69% | 6.2천 |
|---|
| 2026.08.14 | ₩77,070 | ₩77,070 | ₩76,348 | ₩76,405 | -0.86% | 6.9천 |
|---|
| 2026.08.13 | ₩75,948 | ₩76,896 | ₩75,948 | ₩76,827 | +1.16% | 7.7천 |
|---|
| 2026.08.12 | ₩75,974 | ₩76,041 | ₩75,614 | ₩75,966 | -0.01% | 1.6만 |
|---|
| 2026.08.11 | ₩75,587 | ₩75,587 | ₩74,852 | ₩75,018 | -0.75% | 8.3천 |
|---|
| 2026.08.10 | ₩74,612 | ₩75,480 | ₩74,612 | ₩75,189 | +0.77% | 6.7천 |
|---|
| 2026.08.07 | ₩74,705 | ₩74,999 | ₩74,438 | ₩74,963 | +0.35% | 8천 |
|---|
| 2026.08.06 | ₩73,476 | ₩74,459 | ₩73,169 | ₩74,049 | +0.78% | 1.9만 |
|---|
| 2026.08.05 | ₩75,453 | ₩75,647 | ₩74,705 | ₩74,807 | -0.86% | 1.9만 |
|---|
| 2026.08.04 | ₩73,302 | ₩75,547 | ₩73,302 | ₩75,310 | +2.74% | 2.3만 |
|---|
| 2026.08.03 | ₩71,112 | ₩72,675 | ₩70,991 | ₩72,502 | +1.96% | 1.2만 |
|---|
| 2026.07.31 | ₩71,152 | ₩71,512 | ₩70,110 | ₩70,907 | -0.34% | 1.9만 |
|---|
| 2026.07.30 | ₩68,413 | ₩69,789 | ₩68,346 | ₩69,789 | +2.01% | 1.8만 |
|---|
| 2026.07.29 | ₩68,587 | ₩69,415 | ₩67,487 | ₩67,487 | -1.60% | 4만 |
|---|
| 2026.07.28 | ₩68,573 | ₩69,001 | ₩67,825 | ₩68,719 | +0.21% | 2만 |
|---|
| 2026.07.27 | ₩70,283 | ₩70,283 | ₩69,001 | ₩69,562 | -1.03% | 1.1만 |
|---|
| 2026.07.24 | ₩69,709 | ₩69,883 | ₩69,094 | ₩69,154 | -0.80% | 1.4만 |
|---|
| 2026.07.23 | ₩70,070 | ₩70,444 | ₩69,248 | ₩69,770 | -0.43% | 1.6만 |
|---|
| 2026.07.22 | ₩71,018 | ₩71,325 | ₩70,859 | ₩70,982 | -0.05% | 8.5천 |
|---|
| 2026.07.21 | ₩71,192 | ₩71,739 | ₩70,951 | ₩71,739 | +0.77% | 1.3만 |
|---|
| 2026.07.20 | ₩70,577 | ₩71,071 | ₩70,283 | ₩70,330 | -0.35% | 1.9만 |
|---|
| 2026.07.17 | ₩68,947 | ₩70,965 | ₩68,627 | ₩70,017 | +1.55% | 8.9만 |
|---|
| 2026.07.16 | ₩71,325 | ₩71,325 | ₩69,996 | ₩70,261 | -1.49% | 4.3만 |
|---|
| 2026.07.15 | ₩73,904 | ₩74,077 | ₩71,245 | ₩72,287 | -2.19% | 3.4만 |
|---|
| 2026.07.14 | ₩72,955 | ₩73,877 | ₩72,621 | ₩73,730 | +1.06% | 3.2만 |
|---|
| 2026.07.13 | ₩72,434 | ₩72,903 | ₩71,873 | ₩72,215 | -0.30% | 4.4만 |
|---|
| 2026.07.10 | ₩74,304 | ₩74,545 | ₩73,957 | ₩74,385 | +0.11% | 2.4만 |
|---|
| 2026.07.09 | ₩74,117 | ₩75,266 | ₩73,920 | ₩75,051 | +1.26% | 3.5만 |
|---|
| 2026.07.08 | ₩71,913 | ₩73,508 | ₩71,713 | ₩73,508 | +2.22% | 4.9만 |
|---|
| 2026.07.07 | ₩73,316 | ₩73,610 | ₩72,194 | ₩72,882 | -0.59% | 1.5만 |
|---|
| 2026.07.06 | ₩73,917 | ₩75,240 | ₩73,917 | ₩74,684 | +1.04% | 1.3만 |
|---|
| 2026.07.02 | ₩74,184 | ₩74,665 | ₩71,619 | ₩72,502 | -2.27% | 6만 |
|---|
| 2026.07.01 | ₩75,026 | ₩75,493 | ₩74,425 | ₩74,544 | -0.64% | 2만 |
|---|
| 2026.06.30 | ₩75,680 | ₩76,909 | ₩75,680 | ₩76,881 | +1.59% | 1.2만 |
|---|
| 2026.06.29 | ₩74,652 | ₩75,694 | ₩73,089 | ₩75,680 | +1.38% | 3.3만 |
|---|
| 2026.06.26 | ₩74,465 | ₩75,721 | ₩74,091 | ₩75,050 | +0.79% | 5.5만 |
|---|
| 2026.06.25 | ₩77,497 | ₩77,564 | ₩74,852 | ₩76,188 | -1.69% | 4.5만 |
|---|
| 2026.06.24 | ₩75,600 | ₩75,680 | ₩73,591 | ₩74,514 | -1.44% | 5.1만 |
|---|
| 2026.06.23 | ₩74,572 | ₩76,188 | ₩74,231 | ₩74,757 | +0.25% | 6.1만 |
|---|
| 2026.06.22 | ₩78,900 | ₩79,314 | ₩78,205 | ₩78,637 | -0.33% | 2.7만 |
|---|
| 2026.06.18 | ₩77,952 | ₩78,619 | ₩77,243 | ₩78,312 | +0.46% | 2.6만 |
|---|
| 2026.06.17 | ₩77,110 | ₩77,230 | ₩75,467 | ₩75,574 | -1.99% | 11.4만 |
|---|
| 2026.06.16 | ₩77,671 | ₩78,098 | ₩75,908 | ₩75,974 | -2.18% | 3.7만 |
|---|
| 2026.06.15 | ₩77,163 | ₩77,711 | ₩76,909 | ₩77,572 | +0.53% | 3.5만 |
|---|
| 2026.06.12 | ₩74,478 | ₩75,480 | ₩73,583 | ₩74,906 | +0.57% | 4만 |
|---|
| 2026.06.11 | ₩72,220 | ₩74,906 | ₩71,820 | ₩74,781 | +3.55% | 5.5만 |
|---|
| 2026.06.10 | ₩72,407 | ₩73,964 | ₩71,592 | ₩71,780 | -0.87% | 5.8만 |
|---|
| 2026.06.09 | ₩75,814 | ₩75,814 | ₩70,617 | ₩73,250 | -3.38% | 7.3만 |
|---|
| 2026.06.08 | ₩75,053 | ₩75,427 | ₩74,398 | ₩74,625 | -0.57% | 4.1만 |
|---|
| 2026.06.05 | ₩76,469 | ₩76,469 | ₩72,461 | ₩72,818 | -4.77% | 9.5만 |
|---|
| 2026.06.04 | ₩78,072 | ₩79,221 | ₩77,444 | ₩78,807 | +0.94% | 3.5만 |
|---|
| 2026.06.03 | ₩81,238 | ₩81,238 | ₩79,575 | ₩80,173 | -1.31% | 5.3만 |
|---|
| 2026.06.02 | ₩80,877 | ₩81,532 | ₩80,490 | ₩81,404 | +0.65% | 5.1만 |
|---|
| 2026.06.01 | ₩79,474 | ₩81,619 | ₩79,474 | ₩81,322 | +2.32% | 8만 |
|---|
| 2026.05.29 | ₩77,217 | ₩78,165 | ₩77,217 | ₩78,163 | +1.22% | 3.8만 |
|---|
| 2026.05.28 | ₩75,093 | ₩76,429 | ₩74,759 | ₩76,196 | +1.47% | 4.8만 |
|---|
| 2026.05.27 | ₩75,373 | ₩75,373 | ₩74,278 | ₩74,825 | -0.73% | 2.8만 |
|---|
| 2026.05.26 | ₩73,997 | ₩75,159 | ₩73,737 | ₩75,106 | +1.50% | 3.1만 |
|---|
| 2026.05.22 | ₩72,314 | ₩72,835 | ₩72,167 | ₩72,207 | -0.15% | 2.2만 |
|---|
| 2026.05.21 | ₩70,951 | ₩72,194 | ₩70,951 | ₩72,146 | +1.68% | 1.6만 |
|---|
| 2026.05.20 | ₩70,043 | ₩71,299 | ₩70,043 | ₩71,289 | +1.78% | 3.2만 |
|---|
| 2026.05.19 | ₩69,215 | ₩70,520 | ₩68,707 | ₩69,856 | +0.93% | 2.6만 |
|---|
| 2026.05.18 | ₩70,764 | ₩70,871 | ₩69,201 | ₩69,874 | -1.26% | 2만 |
|---|
| 2026.05.15 | ₩69,909 | ₩70,697 | ₩69,669 | ₩70,070 | +0.23% | 1.4만 |
|---|
| 2026.05.14 | ₩71,566 | ₩72,180 | ₩71,432 | ₩71,870 | +0.43% | 2.7만 |
|---|
| 2026.05.13 | ₩70,938 | ₩71,532 | ₩70,335 | ₩71,405 | +0.66% | 2만 |
|---|
| 2026.05.12 | ₩70,537 | ₩70,537 | ₩68,306 | ₩69,722 | -1.16% | 3.1만 |
|---|
| 2026.05.11 | ₩71,539 | ₩72,007 | ₩71,098 | ₩71,793 | +0.35% | 3.2만 |
|---|
| 2026.05.08 | ₩69,455 | ₩71,071 | ₩69,404 | ₩70,998 | +2.22% | 2.9만 |
|---|
| 2026.05.07 | ₩68,747 | ₩69,228 | ₩67,945 | ₩68,099 | -0.94% | 2.6만 |
|---|
| 2026.05.06 | ₩67,985 | ₩68,520 | ₩67,491 | ₩68,482 | +0.73% | 9.6천 |
|---|
| 2026.05.05 | ₩66,169 | ₩67,117 | ₩66,169 | ₩66,915 | +1.13% | 2.3만 |
|---|
| 2026.05.04 | ₩64,953 | ₩65,915 | ₩64,953 | ₩65,181 | +0.35% | 2.3만 |
|---|
| 2026.05.01 | ₩63,644 | ₩64,706 | ₩63,644 | ₩64,587 | +1.48% | 1.4만 |
|---|
| 2026.04.30 | ₩62,762 | ₩63,550 | ₩62,415 | ₩63,473 | +1.13% | 6.7천 |
|---|
| 2026.04.29 | ₩62,548 | ₩62,962 | ₩62,495 | ₩62,962 | +0.66% | 5.7천 |
|---|
| 2026.04.28 | ₩62,348 | ₩62,580 | ₩62,002 | ₩62,461 | +0.18% | 7.3천 |
|---|
| 2026.04.27 | ₩62,882 | ₩63,350 | ₩62,882 | ₩63,161 | +0.44% | 1.1만 |
|---|
| 2026.04.24 | ₩62,161 | ₩62,775 | ₩62,161 | ₩62,715 | +0.89% | 1.2만 |
|---|
| 2026.04.23 | ₩62,014 | ₩62,014 | ₩60,718 | ₩61,319 | -1.12% | 2.2만 |
|---|
| 2026.04.22 | ₩61,960 | ₩62,687 | ₩61,960 | ₩62,687 | +1.17% | 3.8만 |
|---|
| 2026.04.21 | ₩62,094 | ₩62,107 | ₩61,274 | ₩61,313 | -1.26% | 1.5만 |
|---|
| 2026.04.20 | ₩61,493 | ₩61,498 | ₩60,918 | ₩61,498 | +0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩61,787 | ₩62,014 | ₩61,479 | ₩61,598 | -0.30% | 2.5만 |
|---|
| 2026.04.16 | ₩60,357 | ₩60,904 | ₩60,110 | ₩60,722 | +0.60% | 1.7만 |
|---|
| 2026.04.15 | ₩59,235 | ₩59,676 | ₩59,162 | ₩59,636 | +0.68% | 3.7천 |
|---|
| 2026.04.14 | ₩58,340 | ₩59,035 | ₩58,193 | ₩59,011 | +1.15% | 1.5만 |
|---|
| 2026.04.13 | ₩56,296 | ₩57,697 | ₩56,296 | ₩57,697 | +2.49% | 5.5천 |
|---|
| 2026.04.10 | ₩56,844 | ₩56,844 | ₩56,256 | ₩56,408 | -0.77% | 1.3만 |
|---|
| 2026.04.09 | ₩56,790 | ₩56,844 | ₩56,096 | ₩56,777 | -0.02% | 6.1천 |
|---|
| 2026.04.08 | ₩57,672 | ₩57,672 | ₩56,830 | ₩57,060 | -1.06% | 7.9천 |
|---|
| 2026.04.07 | ₩54,640 | ₩55,063 | ₩54,252 | ₩55,063 | +0.78% | 3.7천 |
|---|
| 2026.04.06 | ₩54,706 | ₩55,080 | ₩54,640 | ₩54,809 | +0.19% | 1만 |
|---|
| 2026.04.02 | ₩52,796 | ₩54,257 | ₩52,676 | ₩54,257 | +2.77% | 3천 |
|---|
| 2026.04.01 | ₩54,159 | ₩54,686 | ₩53,978 | ₩54,260 | +0.19% | 9.4천 |
|---|
| 2026.03.31 | ₩51,794 | ₩53,284 | ₩51,794 | ₩53,284 | +2.88% | 1.1만 |
|---|
| 2026.03.30 | ₩52,502 | ₩52,502 | ₩51,206 | ₩51,365 | -2.17% | 1만 |
|---|
| 2026.03.27 | ₩52,889 | ₩52,889 | ₩52,021 | ₩52,117 | -1.46% | 1.2만 |
|---|
| 2026.03.26 | ₩54,119 | ₩54,159 | ₩53,157 | ₩53,157 | -1.78% | 1.1만 |
|---|
| 2026.03.25 | ₩55,120 | ₩55,362 | ₩54,847 | ₩54,847 | -0.50% | 8천 |
|---|
| 2026.03.24 | ₩54,907 | ₩55,227 | ₩54,626 | ₩54,754 | -0.28% | 1.5만 |
|---|
| 2026.03.23 | ₩55,601 | ₩56,370 | ₩55,521 | ₩55,891 | +0.52% | 6.4천 |
|---|
| 2026.03.20 | ₩56,042 | ₩56,042 | ₩54,439 | ₩54,670 | -2.45% | 2.1만 |
|---|
| 2026.03.19 | ₩55,294 | ₩56,537 | ₩55,147 | ₩56,323 | +1.86% | 1.3만 |
|---|
| 2026.03.18 | ₩56,777 | ₩56,804 | ₩56,301 | ₩56,301 | -0.84% | 2.1만 |
|---|
| 2026.03.17 | ₩56,964 | ₩57,191 | ₩56,871 | ₩56,971 | +0.01% | 8.4천 |
|---|
| 2026.03.16 | ₩56,510 | ₩56,991 | ₩56,390 | ₩56,646 | +0.24% | 3만 |
|---|
| 2026.03.13 | ₩55,922 | ₩56,356 | ₩55,274 | ₩55,293 | -1.13% | 1.1만 |
|---|
| 2026.03.12 | ₩56,176 | ₩56,243 | ₩55,374 | ₩55,405 | -1.37% | 2만 |
|---|
| 2026.03.11 | ₩56,657 | ₩57,017 | ₩56,350 | ₩56,615 | -0.07% | 1.1만 |
|---|
| 2026.03.10 | ₩56,577 | ₩56,939 | ₩56,189 | ₩56,253 | -0.57% | 1.9만 |
|---|
| 2026.03.09 | ₩54,760 | ₩56,224 | ₩54,426 | ₩56,224 | +2.67% | 2.5만 |
|---|
| 2026.03.06 | ₩55,361 | ₩55,994 | ₩55,361 | ₩55,556 | +0.35% | 9천 |
|---|
| 2026.03.05 | ₩56,016 | ₩56,762 | ₩55,495 | ₩56,219 | +0.36% | 1.3만 |
|---|
| 2026.03.04 | ₩55,842 | ₩57,084 | ₩55,641 | ₩56,574 | +1.31% | 3.6만 |
|---|
| 2026.03.03 | ₩54,613 | ₩55,641 | ₩53,878 | ₩55,400 | +1.44% | 2만 |
|---|
| 2026.03.02 | ₩55,708 | ₩57,058 | ₩55,577 | ₩56,880 | +2.10% | 2.6만 |
|---|
| 2026.02.27 | ₩56,203 | ₩56,937 | ₩56,203 | ₩56,880 | +1.21% | 3만 |
|---|
| 2026.02.26 | ₩57,552 | ₩57,685 | ₩56,577 | ₩57,078 | -0.82% | 2.1만 |
|---|
| 2026.02.25 | ₩56,603 | ₩57,184 | ₩56,603 | ₩57,147 | +0.96% | 3.3만 |
|---|
| 2026.02.24 | ₩55,575 | ₩56,284 | ₩55,441 | ₩56,094 | +0.94% | 1.3만 |
|---|
| 2026.02.23 | ₩56,443 | ₩56,443 | ₩55,308 | ₩55,341 | -1.95% | 9.9천 |
|---|
| 2026.02.20 | ₩55,869 | ₩57,043 | ₩55,869 | ₩56,720 | +1.52% | 1.3만 |
|---|
| 2026.02.19 | ₩56,016 | ₩56,236 | ₩55,855 | ₩56,141 | +0.22% | 1.2만 |
|---|
| 2026.02.18 | ₩55,815 | ₩56,697 | ₩55,655 | ₩56,324 | +0.91% | 8.5천 |
|---|
| 2026.02.17 | ₩55,962 | ₩56,109 | ₩55,261 | ₩55,791 | -0.31% | 1.2만 |
|---|
| 2026.02.13 | ₩56,096 | ₩56,777 | ₩55,334 | ₩56,342 | +0.44% | 30.7만 |
|---|
| 2026.02.12 | ₩57,351 | ₩57,445 | ₩55,722 | ₩56,025 | -2.31% | 1.7만 |
|---|
| 2026.02.11 | ₩57,605 | ₩57,779 | ₩56,665 | ₩57,174 | -0.75% | 9.6천 |
|---|
| 2026.02.10 | ₩57,712 | ₩57,831 | ₩57,183 | ₩57,183 | -0.92% | 9.5천 |
|---|
| 2026.02.09 | ₩56,523 | ₩57,766 | ₩56,523 | ₩57,627 | +1.95% | 9.9천 |
|---|
| 2026.02.06 | ₩55,748 | ₩56,937 | ₩55,748 | ₩56,905 | +2.08% | 1.8만 |
|---|
| 2026.02.05 | ₩55,895 | ₩56,243 | ₩55,174 | ₩55,430 | -0.83% | 2만 |
|---|
| 2026.02.04 | ₩57,766 | ₩57,766 | ₩55,895 | ₩56,523 | -2.15% | 1.9만 |
|---|
| 2026.02.03 | ₩59,102 | ₩59,102 | ₩57,351 | ₩57,939 | -1.97% | 1.2만 |
|---|
| 2026.02.02 | ₩58,019 | ₩58,888 | ₩57,966 | ₩58,614 | +1.02% | 1.9만 |
|---|
| 2026.01.30 | ₩59,021 | ₩59,082 | ₩58,113 | ₩58,247 | -1.31% | 1.4만 |
|---|
| 2026.01.29 | ₩59,449 | ₩59,449 | ₩57,759 | ₩58,892 | -0.94% | 1.4만 |
|---|
| 2026.01.28 | ₩59,676 | ₩59,950 | ₩59,593 | ₩59,736 | +0.10% | 1.1만 |
|---|
| 2026.01.27 | ₩59,035 | ₩59,195 | ₩59,035 | ₩59,102 | +0.11% | 2만 |
|---|
| 2026.01.26 | ₩58,113 | ₩58,687 | ₩58,113 | ₩58,459 | +0.60% | 8.7천 |
|---|
| 2026.01.23 | ₩57,872 | ₩58,233 | ₩57,605 | ₩58,120 | +0.43% | 5.9천 |
|---|
| 2026.01.22 | ₩57,859 | ₩58,220 | ₩57,710 | ₩58,140 | +0.48% | 1.2만 |
|---|
| 2026.01.21 | ₩56,830 | ₩57,392 | ₩56,657 | ₩57,198 | +0.65% | 1.8만 |
|---|
| 2026.01.20 | ₩56,657 | ₩57,004 | ₩56,269 | ₩56,363 | -0.52% | 1.5만 |
|---|
| 2026.01.16 | ₩58,126 | ₩58,220 | ₩57,685 | ₩57,736 | -0.67% | 4.4천 |
|---|
| 2026.01.15 | ₩58,260 | ₩58,379 | ₩57,751 | ₩57,751 | -0.87% | 8.5천 |
|---|
| 2026.01.14 | ₩58,260 | ₩58,260 | ₩57,351 | ₩57,752 | -0.87% | 1.1만 |
|---|
| 2026.01.13 | ₩58,928 | ₩59,128 | ₩58,260 | ₩58,393 | -0.91% | 1.5만 |
|---|
| 2026.01.12 | ₩58,367 | ₩59,075 | ₩58,367 | ₩59,016 | +1.11% | 1.6만 |
|---|
| 2026.01.09 | ₩58,554 | ₩59,008 | ₩58,554 | ₩58,915 | +0.62% | 1.4만 |
|---|
| 2026.01.08 | ₩58,928 | ₩58,981 | ₩58,260 | ₩58,384 | -0.92% | 1.2만 |
|---|
| 2026.01.07 | ₩58,955 | ₩59,274 | ₩58,874 | ₩58,931 | -0.04% | 1.4만 |
|---|
| 2026.01.06 | ₩58,193 | ₩58,861 | ₩58,193 | ₩58,853 | +1.13% | 1.8만 |
|---|
| 2026.01.05 | ₩58,180 | ₩58,367 | ₩57,979 | ₩58,027 | -0.26% | 2.6만 |
|---|
| 2026.01.02 | ₩58,100 | ₩58,233 | ₩57,245 | ₩57,477 | -1.07% | 1.2만 |
|---|
| 2025.12.31 | ₩57,899 | ₩57,899 | ₩57,278 | ₩57,315 | -1.01% | 9.6천 |
|---|
| 2025.12.30 | ₩57,939 | ₩58,046 | ₩57,842 | ₩57,842 | -0.17% | 4.2천 |
|---|
| 2025.12.29 | ₩57,699 | ₩57,886 | ₩57,659 | ₩57,830 | +0.23% | 1.1만 |
|---|
| 2025.12.26 | ₩57,819 | ₩57,844 | ₩57,766 | ₩57,844 | +0.04% | 2.8천 |
|---|
| 2025.12.24 | ₩57,445 | ₩57,659 | ₩57,392 | ₩57,659 | +0.37% | 2.6천 |
|---|
| 2025.12.23 | ₩57,164 | ₩57,392 | ₩57,004 | ₩57,392 | +0.40% | 6.3천 |
|---|
| 2025.12.22 | ₩57,231 | ₩57,231 | ₩57,058 | ₩57,164 | -0.12% | 7.2천 |
|---|
| 2025.12.19 | ₩56,243 | ₩56,871 | ₩56,149 | ₩56,764 | +0.93% | 1.2만 |
|---|
| 2025.12.18 | ₩56,162 | ₩56,470 | ₩56,042 | ₩56,109 | -0.10% | 5천 |
|---|
| 2025.12.17 | ₩56,350 | ₩56,350 | ₩55,267 | ₩55,305 | -1.85% | 29.7만 |
|---|
| 2025.12.16 | ₩55,762 | ₩56,269 | ₩55,762 | ₩56,154 | +0.70% | 9.7천 |
|---|
| 2025.12.15 | ₩56,871 | ₩56,871 | ₩56,109 | ₩56,128 | -1.31% | 7.8천 |
|---|
| 2025.12.12 | ₩57,318 | ₩57,472 | ₩56,577 | ₩56,630 | -1.20% | 3.1만 |
|---|
| 2025.12.11 | ₩57,458 | ₩57,739 | ₩57,004 | ₩57,556 | +0.17% | 4.2만 |
|---|
| 2025.12.10 | ₩57,512 | ₩58,202 | ₩57,485 | ₩58,121 | +1.06% | 2.7만 |
|---|
| 2025.12.09 | ₩57,378 | ₩57,766 | ₩57,374 | ₩57,616 | +0.41% | 1.8만 |
|---|
| 2025.12.08 | ₩57,886 | ₩57,926 | ₩57,397 | ₩57,489 | -0.69% | 1.1만 |
|---|
| 2025.12.05 | ₩57,205 | ₩57,830 | ₩57,205 | ₩57,525 | +0.56% | 7.4천 |
|---|
| 2025.12.04 | ₩57,058 | ₩57,058 | ₩56,777 | ₩57,004 | -0.09% | 1.3만 |
|---|
| 2025.12.03 | ₩56,403 | ₩56,911 | ₩56,296 | ₩56,848 | +0.79% | 9.8천 |
|---|
| 2025.12.02 | ₩56,470 | ₩56,871 | ₩56,470 | ₩56,579 | +0.19% | 5.4천 |
|---|
| 2025.12.01 | ₩55,842 | ₩56,309 | ₩55,835 | ₩56,078 | +0.42% | 6.8천 |
|---|
| 2025.11.28 | ₩55,842 | ₩56,227 | ₩55,842 | ₩56,227 | +0.69% | 3.5천 |
|---|
| 2025.11.26 | ₩56,029 | ₩56,109 | ₩55,495 | ₩55,846 | -0.33% | 9.1천 |
|---|
| 2025.11.25 | ₩54,920 | ₩55,612 | ₩54,506 | ₩55,495 | +1.05% | 1.3만 |
|---|
| 2025.11.24 | ₩54,533 | ₩55,271 | ₩54,533 | ₩55,147 | +1.13% | 2만 |
|---|
| 2025.11.21 | ₩53,691 | ₩54,224 | ₩53,090 | ₩53,985 | +0.55% | 2.5만 |
|---|
| 2025.11.20 | ₩56,042 | ₩56,350 | ₩53,624 | ₩53,624 | -4.31% | 2.9만 |
|---|
| 2025.11.19 | ₩55,040 | ₩55,617 | ₩54,880 | ₩55,094 | +0.10% | 8.9천 |
|---|
| 2025.11.18 | ₩55,241 | ₩55,495 | ₩54,641 | ₩55,054 | -0.34% | 1.5만 |
|---|
| 2025.11.17 | ₩56,243 | ₩56,766 | ₩55,374 | ₩55,775 | -0.83% | 1.4만 |
|---|
| 2025.11.14 | ₩55,388 | ₩56,991 | ₩55,388 | ₩56,577 | +2.15% | 1.9만 |
|---|
| 2025.11.13 | ₩57,619 | ₩57,619 | ₩56,243 | ₩56,396 | -2.12% | 2.2만 |
|---|
| 2025.11.12 | ₩58,193 | ₩58,193 | ₩57,605 | ₩57,767 | -0.73% | 9.8천 |
|---|
| 2025.11.11 | ₩57,966 | ₩58,173 | ₩57,732 | ₩58,056 | +0.15% | 8.5천 |
|---|
| 2025.11.10 | ₩57,832 | ₩58,206 | ₩57,605 | ₩58,149 | +0.55% | 5.5천 |
|---|
| 2025.11.07 | ₩56,430 | ₩56,814 | ₩55,783 | ₩56,814 | +0.68% | 2만 |
|---|
| 2025.11.06 | ₩57,819 | ₩57,819 | ₩56,684 | ₩56,977 | -1.46% | 1.4만 |
|---|
| 2025.11.05 | ₩57,672 | ₩58,313 | ₩57,552 | ₩58,140 | +0.81% | 1.7만 |
|---|
| 2025.11.04 | ₩58,327 | ₩58,646 | ₩57,766 | ₩57,913 | -0.71% | 1.9만 |
|---|
| 2025.11.03 | ₩59,863 | ₩59,876 | ₩59,262 | ₩59,621 | -0.40% | 4.6만 |
|---|
| 2025.10.31 | ₩59,262 | ₩59,262 | ₩58,674 | ₩59,048 | -0.36% | 2만 |
|---|
| 2025.10.30 | ₩58,821 | ₩59,155 | ₩58,373 | ₩58,460 | -0.61% | 2.7만 |
|---|
| 2025.10.29 | ₩59,409 | ₩59,409 | ₩58,988 | ₩59,128 | -0.47% | 1.4만 |
|---|
| 2025.10.28 | ₩58,834 | ₩59,222 | ₩58,701 | ₩59,031 | +0.33% | 2.2만 |
|---|
| 2025.10.27 | ₩58,674 | ₩58,705 | ₩58,494 | ₩58,705 | +0.05% | 1.4만 |
|---|
| 2025.10.24 | ₩57,605 | ₩57,886 | ₩57,589 | ₩57,827 | +0.38% | 1.2만 |
|---|
| 2025.10.23 | ₩56,269 | ₩56,977 | ₩56,269 | ₩56,909 | +1.14% | 7.4천 |
|---|
| 2025.10.22 | ₩56,777 | ₩56,891 | ₩55,722 | ₩56,356 | -0.74% | 1.6만 |
|---|
| 2025.10.21 | ₩56,857 | ₩57,051 | ₩56,697 | ₩56,911 | +0.09% | 1.4만 |
|---|
| 2025.10.20 | ₩56,496 | ₩56,991 | ₩56,496 | ₩56,956 | +0.81% | 1.2만 |
|---|
| 2025.10.17 | ₩55,802 | ₩56,376 | ₩55,658 | ₩56,247 | +0.80% | 1.7만 |
|---|
| 2025.10.16 | ₩56,510 | ₩56,844 | ₩55,922 | ₩56,074 | -0.77% | 1.1만 |
|---|
| 2025.10.15 | ₩56,229 | ₩56,456 | ₩55,802 | ₩56,016 | -0.38% | 1.6만 |
|---|
| 2025.10.14 | ₩55,120 | ₩55,867 | ₩54,547 | ₩55,473 | +0.64% | 1.2만 |
|---|
| 2025.10.13 | ₩55,949 | ₩56,002 | ₩55,508 | ₩55,883 | -0.12% | 3.4만 |
|---|
| 2025.10.10 | ₩56,777 | ₩56,897 | ₩54,800 | ₩54,800 | -3.48% | 2.7만 |
|---|