시장 데이터를 불러오는 중
전체 종목
SoFi Agentic AI ETF 과거 주가
SoFi Agentic AI ETF · AGIQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SoFi Agentic AI ETF · AGIQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,288 | ₩36,483 | ₩36,249 | ₩36,483 | +0.54% | 6.5천 |
| 2026.10.08 | ₩36,133 | ₩36,133 | ₩35,660 | ₩35,854 | -0.77% | 3.9천 |
| 2026.10.07 | ₩36,422 | ₩36,422 | ₩36,034 | ₩36,154 | -0.73% | 5.4천 |
| 2026.10.06 | ₩37,023 | ₩37,170 | ₩36,606 | ₩36,606 | -1.13% | 1.2만 |
| 2026.10.05 | ₩36,194 | ₩36,649 | ₩36,194 | ₩36,594 | +1.10% | 2.2만 |
| 2026.10.02 | ₩35,994 | ₩36,311 | ₩35,994 | ₩36,170 | +0.49% | 7.4천 |
| 2026.10.01 | ₩35,981 | ₩35,981 | ₩35,633 | ₩35,721 | -0.72% | 2.7천 |
| 2026.09.30 | ₩35,673 | ₩35,981 | ₩35,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,679 |
| +0.01% |
| 3.2천 |
| 2026.09.29 | ₩35,566 | ₩35,807 | ₩35,353 | ₩35,426 | -0.39% | 5.5천 |
|---|
| 2026.09.28 | ₩35,633 | ₩35,767 | ₩35,452 | ₩35,581 | -0.15% | 3.6천 |
|---|
| 2026.09.25 | ₩36,128 | ₩36,128 | ₩35,834 | ₩35,858 | -0.75% | 2.7천 |
|---|
| 2026.09.24 | ₩36,047 | ₩36,141 | ₩35,807 | ₩36,073 | +0.07% | 1.3만 |
|---|
| 2026.09.23 | ₩36,034 | ₩36,047 | ₩35,794 | ₩36,047 | +0.04% | 5.9천 |
|---|
| 2026.09.22 | ₩35,660 | ₩35,852 | ₩35,561 | ₩35,852 | +0.54% | 3.7천 |
|---|
| 2026.09.21 | ₩34,912 | ₩35,611 | ₩34,912 | ₩35,611 | +2.00% | 7.5천 |
|---|
| 2026.09.18 | ₩35,419 | ₩35,419 | ₩34,591 | ₩34,731 | -1.94% | 3천 |
|---|
| 2026.09.17 | ₩35,179 | ₩35,179 | ₩35,085 | ₩35,085 | -0.27% | 2.1천 |
|---|
| 2026.09.16 | ₩34,885 | ₩34,885 | ₩33,763 | ₩34,588 | -0.85% | 3.8천 |
|---|
| 2026.09.15 | ₩34,177 | ₩34,731 | ₩34,177 | ₩34,578 | +1.17% | 3천 |
|---|
| 2026.09.14 | ₩33,642 | ₩34,458 | ₩33,642 | ₩34,351 | +2.10% | 4.1천 |
|---|
| 2026.09.11 | ₩33,602 | ₩33,843 | ₩33,602 | ₩33,804 | +0.60% | 2.4천 |
|---|
| 2026.09.10 | ₩33,362 | ₩33,616 | ₩33,315 | ₩33,402 | +0.12% | 2.8천 |
|---|
| 2026.09.09 | ₩33,923 | ₩33,990 | ₩33,667 | ₩33,667 | -0.76% | 3천 |
|---|
| 2026.09.08 | ₩34,297 | ₩34,297 | ₩33,883 | ₩33,883 | -1.21% | 5.9천 |
|---|
| 2026.09.04 | ₩34,392 | ₩34,392 | ₩34,324 | ₩34,325 | -0.19% | 2.2천 |
|---|
| 2026.09.03 | ₩33,977 | ₩34,566 | ₩33,977 | ₩34,566 | +1.73% | 4.2천 |
|---|
| 2026.09.02 | ₩34,030 | ₩34,030 | ₩33,562 | ₩33,719 | -0.91% | 6.6천 |
|---|
| 2026.09.01 | ₩34,444 | ₩34,444 | ₩33,856 | ₩33,947 | -1.44% | 3.4천 |
|---|
| 2026.08.31 | ₩34,458 | ₩34,885 | ₩34,458 | ₩34,869 | +1.19% | 4.4천 |
|---|
| 2026.08.28 | ₩34,858 | ₩34,912 | ₩34,458 | ₩34,531 | -0.94% | 4.1천 |
|---|
| 2026.08.27 | ₩33,843 | ₩34,938 | ₩33,843 | ₩34,928 | +3.21% | 7.2천 |
|---|
| 2026.08.26 | ₩32,894 | ₩33,242 | ₩32,894 | ₩33,238 | +1.04% | 1.3천 |
|---|
| 2026.08.25 | ₩33,362 | ₩33,549 | ₩33,170 | ₩33,170 | -0.58% | 1.3만 |
|---|
| 2026.08.24 | ₩33,629 | ₩33,629 | ₩33,335 | ₩33,362 | -0.79% | 7.5천 |
|---|
| 2026.08.21 | ₩33,415 | ₩33,910 | ₩33,415 | ₩33,866 | +1.35% | 9.4천 |
|---|
| 2026.08.20 | ₩33,522 | ₩33,629 | ₩33,322 | ₩33,361 | -0.48% | 1.7만 |
|---|
| 2026.08.19 | ₩33,589 | ₩33,669 | ₩33,516 | ₩33,537 | -0.16% | 2.1천 |
|---|
| 2026.08.18 | ₩33,482 | ₩33,482 | ₩33,295 | ₩33,331 | -0.45% | 2.1천 |
|---|
| 2026.08.17 | ₩34,257 | ₩34,257 | ₩33,986 | ₩33,986 | -0.79% | 2.4천 |
|---|
| 2026.08.14 | ₩34,751 | ₩34,751 | ₩34,213 | ₩34,213 | -1.55% | 4.9천 |
|---|
| 2026.08.13 | ₩34,618 | ₩34,637 | ₩34,230 | ₩34,637 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩34,311 | ₩34,311 | ₩33,991 | ₩34,237 | -0.21% | 7.8천 |
|---|
| 2026.08.11 | ₩34,137 | ₩34,270 | ₩33,977 | ₩34,099 | -0.11% | 3.2천 |
|---|
| 2026.08.10 | ₩33,616 | ₩34,017 | ₩33,616 | ₩34,007 | +1.16% | 6.4천 |
|---|
| 2026.08.07 | ₩33,549 | ₩33,705 | ₩33,335 | ₩33,705 | +0.47% | 7.3천 |
|---|
| 2026.08.06 | ₩32,707 | ₩33,068 | ₩32,707 | ₩32,996 | +0.88% | 3천 |
|---|
| 2026.08.05 | ₩33,990 | ₩33,990 | ₩33,322 | ₩33,322 | -1.97% | 4.6천 |
|---|
| 2026.08.04 | ₩32,694 | ₩33,425 | ₩32,694 | ₩33,425 | +2.24% | 8.6천 |
|---|
| 2026.08.03 | ₩31,919 | ₩32,333 | ₩31,919 | ₩32,280 | +1.13% | 4.2천 |
|---|
| 2026.07.31 | ₩31,077 | ₩31,570 | ₩30,942 | ₩31,570 | +1.59% | 2.6천 |
|---|
| 2026.07.30 | ₩30,463 | ₩30,965 | ₩30,409 | ₩30,965 | +1.65% | 3.3천 |
|---|
| 2026.07.29 | ₩31,251 | ₩31,251 | ₩30,495 | ₩30,495 | -2.42% | 1.6천 |
|---|
| 2026.07.28 | ₩30,423 | ₩30,917 | ₩30,423 | ₩30,877 | +1.49% | 7천 |
|---|
| 2026.07.27 | ₩30,904 | ₩30,904 | ₩30,516 | ₩30,703 | -0.65% | 3.9천 |
|---|
| 2026.07.24 | ₩30,543 | ₩30,610 | ₩30,382 | ₩30,504 | -0.13% | 4천 |
|---|
| 2026.07.23 | ₩30,783 | ₩30,863 | ₩30,449 | ₩30,547 | -0.77% | 4.7천 |
|---|
| 2026.07.22 | ₩31,264 | ₩31,478 | ₩31,105 | ₩31,105 | -0.51% | 2.6천 |
|---|
| 2026.07.21 | ₩31,538 | ₩31,558 | ₩31,451 | ₩31,497 | -0.13% | 3.8천 |
|---|
| 2026.07.20 | ₩31,585 | ₩31,785 | ₩31,342 | ₩31,342 | -0.77% | 4.9천 |
|---|
| 2026.07.17 | ₩31,264 | ₩31,618 | ₩30,970 | ₩31,414 | +0.48% | 4.2천 |
|---|
| 2026.07.16 | ₩31,879 | ₩32,186 | ₩31,812 | ₩31,939 | +0.19% | 3.5천 |
|---|
| 2026.07.15 | ₩32,534 | ₩32,534 | ₩31,966 | ₩32,135 | -1.22% | 2.8천 |
|---|
| 2026.07.14 | ₩31,652 | ₩32,225 | ₩31,652 | ₩32,204 | +1.74% | 3.8천 |
|---|
| 2026.07.13 | ₩31,799 | ₩32,053 | ₩31,692 | ₩31,823 | +0.08% | 6.5천 |
|---|
| 2026.07.10 | ₩32,387 | ₩32,387 | ₩32,029 | ₩32,094 | -0.90% | 3.9천 |
|---|
| 2026.07.09 | ₩31,732 | ₩32,266 | ₩31,732 | ₩32,249 | +1.63% | 3천 |
|---|
| 2026.07.08 | ₩31,625 | ₩31,892 | ₩31,425 | ₩31,892 | +0.84% | 8.4천 |
|---|
| 2026.07.07 | ₩32,774 | ₩32,774 | ₩31,919 | ₩31,972 | -2.45% | 3.6천 |
|---|
| 2026.07.06 | ₩32,026 | ₩32,801 | ₩31,959 | ₩32,690 | +2.07% | 3.7천 |
|---|
| 2026.07.02 | ₩32,627 | ₩32,694 | ₩31,772 | ₩31,955 | -2.06% | 5.3천 |
|---|
| 2026.07.01 | ₩32,333 | ₩32,774 | ₩32,320 | ₩32,505 | +0.53% | 7.1천 |
|---|
| 2026.06.30 | ₩31,732 | ₩32,226 | ₩31,732 | ₩32,221 | +1.54% | 5.3천 |
|---|
| 2026.06.29 | ₩31,037 | ₩31,732 | ₩31,037 | ₩31,697 | +2.13% | 6.6천 |
|---|
| 2026.06.26 | ₩31,144 | ₩31,371 | ₩31,117 | ₩31,197 | +0.17% | 7천 |
|---|
| 2026.06.25 | ₩31,077 | ₩31,244 | ₩31,077 | ₩31,173 | +0.31% | 1.9천 |
|---|
| 2026.06.24 | ₩31,010 | ₩31,324 | ₩30,958 | ₩30,958 | -0.17% | 1만 |
|---|
| 2026.06.23 | ₩31,037 | ₩31,264 | ₩30,997 | ₩31,107 | +0.22% | 3.8천 |
|---|
| 2026.06.22 | ₩31,946 | ₩32,186 | ₩31,625 | ₩31,721 | -0.70% | 1.3만 |
|---|
| 2026.06.18 | ₩31,665 | ₩32,016 | ₩31,531 | ₩32,016 | +1.11% | 3.1천 |
|---|
| 2026.06.17 | ₩31,999 | ₩32,066 | ₩31,344 | ₩31,434 | -1.77% | 7.1천 |
|---|
| 2026.06.16 | ₩32,266 | ₩32,440 | ₩31,963 | ₩31,963 | -0.94% | 4.7천 |
|---|
| 2026.06.15 | ₩32,320 | ₩32,574 | ₩32,226 | ₩32,395 | +0.23% | 6.9천 |
|---|
| 2026.06.12 | ₩31,598 | ₩31,799 | ₩31,387 | ₩31,682 | +0.27% | 3.7천 |
|---|
| 2026.06.11 | ₩30,489 | ₩31,471 | ₩30,489 | ₩31,467 | +3.21% | 5.7천 |
|---|
| 2026.06.10 | ₩31,024 | ₩31,477 | ₩30,650 | ₩30,650 | -1.21% | 8.5천 |
|---|
| 2026.06.09 | ₩32,012 | ₩32,220 | ₩30,476 | ₩31,437 | -1.80% | 8.7천 |
|---|
| 2026.06.08 | ₩32,186 | ₩32,213 | ₩31,879 | ₩31,919 | -0.83% | 1.2만 |
|---|
| 2026.06.05 | ₩33,175 | ₩33,175 | ₩31,819 | ₩31,866 | -3.95% | 7.9천 |
|---|
| 2026.06.04 | ₩33,268 | ₩33,709 | ₩33,255 | ₩33,642 | +1.12% | 7.3천 |
|---|
| 2026.06.03 | ₩33,896 | ₩34,057 | ₩33,442 | ₩33,723 | -0.51% | 1만 |
|---|
| 2026.06.02 | ₩34,190 | ₩34,285 | ₩33,950 | ₩34,285 | +0.28% | 1.1만 |
|---|
| 2026.06.01 | ₩33,683 | ₩34,357 | ₩33,683 | ₩34,286 | +1.79% | 2.1만 |
|---|
| 2026.05.29 | ₩33,108 | ₩33,830 | ₩33,068 | ₩33,683 | +1.74% | 1.7만 |
|---|
| 2026.05.28 | ₩32,213 | ₩32,921 | ₩32,200 | ₩32,827 | +1.91% | 1.3만 |
|---|
| 2026.05.27 | ₩32,387 | ₩32,387 | ₩31,866 | ₩32,007 | -1.17% | 7.4천 |
|---|
| 2026.05.26 | ₩32,387 | ₩32,534 | ₩32,146 | ₩32,456 | +0.21% | 1.1만 |
|---|
| 2026.05.22 | ₩31,732 | ₩32,225 | ₩31,732 | ₩32,113 | +1.20% | 7.3천 |
|---|
| 2026.05.21 | ₩31,304 | ₩31,585 | ₩31,264 | ₩31,538 | +0.75% | 7.7천 |
|---|
| 2026.05.20 | ₩30,970 | ₩31,478 | ₩30,770 | ₩31,478 | +1.64% | 1만 |
|---|
| 2026.05.19 | ₩31,224 | ₩31,291 | ₩30,863 | ₩30,879 | -1.10% | 8.5천 |
|---|
| 2026.05.18 | ₩31,344 | ₩31,344 | ₩30,970 | ₩31,251 | -0.30% | 1.1만 |
|---|
| 2026.05.15 | ₩31,264 | ₩31,398 | ₩30,917 | ₩31,136 | -0.41% | 8.5천 |
|---|
| 2026.05.14 | ₩31,465 | ₩31,732 | ₩31,451 | ₩31,573 | +0.34% | 1.2만 |
|---|
| 2026.05.13 | ₩31,131 | ₩31,531 | ₩31,131 | ₩31,463 | +1.07% | 1.2만 |
|---|
| 2026.05.12 | ₩31,465 | ₩31,465 | ₩30,785 | ₩31,137 | -1.04% | 2.7만 |
|---|
| 2026.05.11 | ₩31,371 | ₩31,585 | ₩31,371 | ₩31,585 | +0.68% | 1.6만 |
|---|
| 2026.05.08 | ₩31,197 | ₩31,303 | ₩30,863 | ₩31,303 | +0.34% | 1.2만 |
|---|
| 2026.05.07 | ₩30,743 | ₩31,171 | ₩30,676 | ₩30,853 | +0.36% | 1.7만 |
|---|
| 2026.05.06 | ₩30,276 | ₩30,615 | ₩30,276 | ₩30,615 | +1.12% | 1만 |
|---|
| 2026.05.05 | ₩30,342 | ₩30,409 | ₩30,182 | ₩30,276 | -0.22% | 4.5만 |
|---|
| 2026.05.04 | ₩30,142 | ₩30,155 | ₩29,915 | ₩30,002 | -0.47% | 6.6천 |
|---|
| 2026.05.01 | ₩29,835 | ₩30,042 | ₩29,835 | ₩30,020 | +0.62% | 3.5천 |
|---|
| 2026.04.30 | ₩29,474 | ₩29,768 | ₩29,274 | ₩29,763 | +0.98% | 6.9천 |
|---|
| 2026.04.29 | ₩29,006 | ₩29,006 | ₩28,726 | ₩28,842 | -0.57% | 7천 |
|---|
| 2026.04.28 | ₩29,380 | ₩29,507 | ₩29,233 | ₩29,400 | +0.07% | 7.9천 |
|---|
| 2026.04.27 | ₩29,688 | ₩29,781 | ₩29,541 | ₩29,748 | +0.20% | 8.8천 |
|---|
| 2026.04.24 | ₩29,180 | ₩29,668 | ₩29,180 | ₩29,628 | +1.53% | 5.2천 |
|---|
| 2026.04.23 | ₩29,327 | ₩29,581 | ₩29,026 | ₩29,066 | -0.89% | 9.8천 |
|---|
| 2026.04.22 | ₩29,901 | ₩30,007 | ₩29,892 | ₩30,007 | +0.35% | 7천 |
|---|
| 2026.04.21 | ₩29,901 | ₩30,155 | ₩29,566 | ₩29,566 | -1.12% | 1.3만 |
|---|
| 2026.04.20 | ₩29,394 | ₩29,634 | ₩29,394 | ₩29,586 | +0.65% | 5.6천 |
|---|
| 2026.04.17 | ₩29,340 | ₩29,608 | ₩29,340 | ₩29,541 | +0.68% | 1.6만 |
|---|
| 2026.04.16 | ₩29,086 | ₩29,113 | ₩28,739 | ₩29,066 | -0.07% | 3.8천 |
|---|
| 2026.04.15 | ₩28,499 | ₩28,899 | ₩28,485 | ₩28,885 | +1.35% | 1.2만 |
|---|
| 2026.04.14 | ₩28,058 | ₩28,405 | ₩28,058 | ₩28,338 | +1.00% | 7.1천 |
|---|
| 2026.04.13 | ₩27,136 | ₩27,996 | ₩27,136 | ₩27,996 | +3.17% | 8.4천 |
|---|
| 2026.04.10 | ₩27,590 | ₩27,590 | ₩27,129 | ₩27,217 | -1.35% | 6.6천 |
|---|
| 2026.04.09 | ₩27,897 | ₩27,897 | ₩27,390 | ₩27,542 | -1.27% | 2.6천 |
|---|
| 2026.04.08 | ₩28,365 | ₩28,365 | ₩27,924 | ₩27,995 | -1.30% | 3.3천 |
|---|
| 2026.04.07 | ₩27,089 | ₩27,378 | ₩26,855 | ₩27,378 | +1.07% | 5.3천 |
|---|
| 2026.04.06 | ₩27,216 | ₩27,363 | ₩27,096 | ₩27,169 | -0.17% | 3천 |
|---|
| 2026.04.02 | ₩26,695 | ₩27,256 | ₩26,695 | ₩27,163 | +1.75% | 7.2천 |
|---|
| 2026.04.01 | ₩27,109 | ₩27,383 | ₩27,109 | ₩27,244 | +0.50% | 2.4천 |
|---|
| 2026.03.31 | ₩26,227 | ₩26,915 | ₩26,227 | ₩26,915 | +2.62% | 4.5천 |
|---|
| 2026.03.30 | ₩26,254 | ₩26,441 | ₩25,880 | ₩25,987 | -1.02% | 1.3만 |
|---|
| 2026.03.27 | ₩26,722 | ₩26,722 | ₩26,120 | ₩26,134 | -2.20% | 9.1천 |
|---|
| 2026.03.26 | ₩27,189 | ₩27,458 | ₩26,957 | ₩26,957 | -0.86% | 4.6천 |
|---|
| 2026.03.25 | ₩27,978 | ₩27,978 | ₩27,537 | ₩27,582 | -1.41% | 7.4천 |
|---|
| 2026.03.24 | ₩27,684 | ₩27,764 | ₩27,363 | ₩27,470 | -0.77% | 9.6천 |
|---|
| 2026.03.23 | ₩27,804 | ₩28,084 | ₩27,804 | ₩27,897 | +0.34% | 5.6천 |
|---|
| 2026.03.20 | ₩28,098 | ₩28,098 | ₩27,203 | ₩27,416 | -2.43% | 8.8천 |
|---|
| 2026.03.19 | ₩27,897 | ₩28,310 | ₩27,844 | ₩28,178 | +1.01% | 3.8천 |
|---|
| 2026.03.18 | ₩28,312 | ₩28,445 | ₩28,221 | ₩28,221 | -0.32% | 1.8천 |
|---|
| 2026.03.17 | ₩28,579 | ₩28,579 | ₩28,298 | ₩28,365 | -0.75% | 3.1천 |
|---|
| 2026.03.16 | ₩28,405 | ₩28,445 | ₩28,231 | ₩28,245 | -0.56% | 3.7천 |
|---|
| 2026.03.13 | ₩28,392 | ₩28,392 | ₩27,964 | ₩28,010 | -1.35% | 3.4천 |
|---|
| 2026.03.12 | ₩28,592 | ₩28,632 | ₩28,218 | ₩28,218 | -1.31% | 2.9천 |
|---|
| 2026.03.11 | ₩28,752 | ₩28,906 | ₩28,592 | ₩28,727 | -0.09% | 4.4천 |
|---|
| 2026.03.10 | ₩28,846 | ₩28,953 | ₩28,579 | ₩28,672 | -0.60% | 1.9천 |
|---|
| 2026.03.09 | ₩28,071 | ₩28,846 | ₩28,071 | ₩28,846 | +2.76% | 7.6천 |
|---|
| 2026.03.06 | ₩28,285 | ₩28,573 | ₩28,285 | ₩28,418 | +0.47% | 5.7천 |
|---|
| 2026.03.05 | ₩28,579 | ₩28,939 | ₩28,405 | ₩28,752 | +0.61% | 4.4천 |
|---|
| 2026.03.04 | ₩28,352 | ₩28,730 | ₩28,352 | ₩28,646 | +1.04% | 8.3천 |
|---|
| 2026.03.03 | ₩27,884 | ₩28,312 | ₩27,884 | ₩28,312 | +1.53% | 2.6천 |
|---|
| 2026.03.02 | ₩28,271 | ₩28,672 | ₩28,271 | ₩28,619 | +1.23% | 2.8천 |
|---|
| 2026.02.27 | ₩28,354 | ₩28,539 | ₩28,298 | ₩28,539 | +0.65% | 3.4천 |
|---|
| 2026.02.26 | ₩28,926 | ₩28,926 | ₩28,592 | ₩28,861 | -0.23% | 5.3천 |
|---|
| 2026.02.25 | ₩28,926 | ₩29,100 | ₩28,873 | ₩29,033 | +0.37% | 5.7천 |
|---|
| 2026.02.24 | ₩28,369 | ₩28,839 | ₩28,369 | ₩28,766 | +1.40% | 4.8천 |
|---|
| 2026.02.23 | ₩28,966 | ₩28,966 | ₩28,218 | ₩28,405 | -1.94% | 3만 |
|---|
| 2026.02.20 | ₩29,233 | ₩29,374 | ₩29,086 | ₩29,086 | -0.50% | 3.2천 |
|---|
| 2026.02.19 | ₩29,086 | ₩29,340 | ₩28,993 | ₩29,340 | +0.87% | 9.6천 |
|---|
| 2026.02.18 | ₩28,786 | ₩29,308 | ₩28,659 | ₩29,119 | +1.16% | 8.9천 |
|---|
| 2026.02.17 | ₩28,752 | ₩28,993 | ₩28,418 | ₩28,806 | +0.19% | 1.1만 |
|---|
| 2026.02.13 | ₩28,659 | ₩29,259 | ₩28,659 | ₩28,966 | +1.07% | 3.5천 |
|---|
| 2026.02.12 | ₩29,380 | ₩29,380 | ₩28,392 | ₩28,632 | -2.55% | 1.3만 |
|---|
| 2026.02.11 | ₩29,955 | ₩29,955 | ₩29,207 | ₩29,340 | -2.05% | 8.9천 |
|---|
| 2026.02.10 | ₩29,688 | ₩29,815 | ₩29,594 | ₩29,594 | -0.32% | 6.3천 |
|---|
| 2026.02.09 | ₩28,993 | ₩29,660 | ₩28,926 | ₩29,621 | +2.17% | 1.1만 |
|---|
| 2026.02.06 | ₩28,418 | ₩29,033 | ₩28,336 | ₩29,028 | +2.14% | 5천 |
|---|
| 2026.02.05 | ₩28,418 | ₩28,646 | ₩27,871 | ₩27,951 | -1.65% | 1.7만 |
|---|
| 2026.02.04 | ₩29,407 | ₩29,407 | ₩28,539 | ₩28,913 | -1.68% | 7.9천 |
|---|
| 2026.02.03 | ₩29,942 | ₩30,008 | ₩29,200 | ₩29,661 | -0.94% | 1.2만 |
|---|
| 2026.02.02 | ₩29,942 | ₩30,048 | ₩29,768 | ₩29,768 | -0.58% | 7.4천 |
|---|
| 2026.01.30 | ₩30,396 | ₩30,396 | ₩29,982 | ₩30,035 | -1.19% | 8.3천 |
|---|
| 2026.01.29 | ₩31,184 | ₩31,184 | ₩30,062 | ₩30,529 | -2.10% | 7.7천 |
|---|
| 2026.01.28 | ₩31,347 | ₩31,347 | ₩31,184 | ₩31,184 | -0.52% | 2.8천 |
|---|
| 2026.01.27 | ₩31,398 | ₩31,398 | ₩31,231 | ₩31,264 | -0.43% | 5.5천 |
|---|
| 2026.01.26 | ₩30,904 | ₩31,278 | ₩30,877 | ₩31,185 | +0.91% | 1.1만 |
|---|
| 2026.01.23 | ₩31,385 | ₩31,385 | ₩31,024 | ₩31,050 | -1.06% | 6.7천 |
|---|
| 2026.01.22 | ₩31,304 | ₩31,304 | ₩31,144 | ₩31,197 | -0.34% | 5.9천 |
|---|
| 2026.01.21 | ₩30,596 | ₩30,930 | ₩30,302 | ₩30,837 | +0.79% | 1.9만 |
|---|
| 2026.01.20 | ₩30,596 | ₩30,837 | ₩30,330 | ₩30,369 | -0.74% | 1.4만 |
|---|
| 2026.01.16 | ₩31,612 | ₩31,612 | ₩31,117 | ₩31,117 | -1.56% | 9.9천 |
|---|
| 2026.01.15 | ₩31,612 | ₩31,652 | ₩31,364 | ₩31,385 | -0.72% | 1.1만 |
|---|
| 2026.01.14 | ₩31,197 | ₩31,491 | ₩31,196 | ₩31,465 | +0.86% | 3.7천 |
|---|
| 2026.01.13 | ₩31,852 | ₩31,852 | ₩31,438 | ₩31,612 | -0.76% | 1.1만 |
|---|
| 2026.01.12 | ₩31,425 | ₩31,839 | ₩31,425 | ₩31,797 | +1.19% | 6.3천 |
|---|
| 2026.01.09 | ₩31,558 | ₩31,585 | ₩31,505 | ₩31,545 | -0.04% | 7.3천 |
|---|
| 2026.01.08 | ₩31,732 | ₩31,732 | ₩31,425 | ₩31,438 | -0.93% | 5.5천 |
|---|
| 2026.01.07 | ₩31,625 | ₩31,919 | ₩31,625 | ₩31,719 | +0.30% | 1.4만 |
|---|
| 2026.01.06 | ₩31,157 | ₩31,638 | ₩31,157 | ₩31,630 | +1.52% | 7.1천 |
|---|
| 2026.01.05 | ₩30,863 | ₩31,251 | ₩30,845 | ₩31,197 | +1.08% | 5.6천 |
|---|
| 2026.01.02 | ₩30,797 | ₩30,850 | ₩30,269 | ₩30,489 | -1.00% | 7.7천 |
|---|
| 2025.12.31 | ₩30,730 | ₩30,730 | ₩30,369 | ₩30,369 | -1.17% | 1.3만 |
|---|
| 2025.12.30 | ₩30,917 | ₩30,917 | ₩30,696 | ₩30,696 | -0.71% | 3천 |
|---|
| 2025.12.29 | ₩30,783 | ₩30,920 | ₩30,783 | ₩30,838 | +0.18% | 7천 |
|---|
| 2025.12.26 | ₩31,238 | ₩31,238 | ₩31,076 | ₩31,076 | -0.52% | 2.7천 |
|---|
| 2025.12.24 | ₩31,117 | ₩31,117 | ₩30,985 | ₩31,081 | -0.12% | 3천 |
|---|
| 2025.12.23 | ₩30,937 | ₩31,132 | ₩30,930 | ₩31,117 | +0.58% | 2천 |
|---|
| 2025.12.22 | ₩31,144 | ₩31,238 | ₩31,083 | ₩31,172 | +0.09% | 5.9천 |
|---|
| 2025.12.19 | ₩30,489 | ₩30,905 | ₩30,489 | ₩30,847 | +1.17% | 5.8천 |
|---|
| 2025.12.18 | ₩30,396 | ₩30,448 | ₩30,318 | ₩30,318 | -0.25% | 2.1천 |
|---|
| 2025.12.17 | ₩30,730 | ₩30,810 | ₩29,888 | ₩29,891 | -2.73% | 5.4천 |
|---|
| 2025.12.16 | ₩30,583 | ₩30,716 | ₩30,342 | ₩30,643 | +0.20% | 6.1천 |
|---|
| 2025.12.15 | ₩31,157 | ₩31,157 | ₩30,566 | ₩30,566 | -1.90% | 5.2천 |
|---|
| 2025.12.12 | ₩31,491 | ₩31,491 | ₩30,716 | ₩30,859 | -2.01% | 6천 |
|---|
| 2025.12.11 | ₩31,304 | ₩31,517 | ₩31,072 | ₩31,411 | +0.34% | 7.9천 |
|---|
| 2025.12.10 | ₩31,091 | ₩31,515 | ₩31,021 | ₩31,397 | +0.98% | 5.7천 |
|---|
| 2025.12.09 | ₩31,131 | ₩31,371 | ₩31,131 | ₩31,208 | +0.25% | 3.2천 |
|---|
| 2025.12.08 | ₩31,331 | ₩31,371 | ₩31,157 | ₩31,224 | -0.34% | 7.5천 |
|---|
| 2025.12.05 | ₩31,224 | ₩31,411 | ₩31,173 | ₩31,260 | +0.12% | 7.2천 |
|---|
| 2025.12.04 | ₩30,837 | ₩31,144 | ₩30,730 | ₩31,139 | +0.98% | 1.1만 |
|---|
| 2025.12.03 | ₩30,060 | ₩30,683 | ₩30,060 | ₩30,683 | +2.07% | 7.4천 |
|---|
| 2025.12.02 | ₩30,329 | ₩30,392 | ₩30,035 | ₩30,134 | -0.64% | 7.7천 |
|---|
| 2025.12.01 | ₩30,008 | ₩30,142 | ₩29,901 | ₩29,927 | -0.27% | 9.7천 |
|---|
| 2025.11.28 | ₩30,048 | ₩30,194 | ₩30,048 | ₩30,163 | +0.38% | 4.2천 |
|---|
| 2025.11.26 | ₩29,837 | ₩30,075 | ₩29,821 | ₩29,976 | +0.47% | 7.7천 |
|---|
| 2025.11.25 | ₩29,153 | ₩29,928 | ₩29,153 | ₩29,876 | +2.48% | 1.4만 |
|---|
| 2025.11.24 | ₩28,913 | ₩29,474 | ₩28,913 | ₩29,376 | +1.60% | 1.2만 |
|---|
| 2025.11.21 | ₩28,672 | ₩28,966 | ₩27,964 | ₩28,675 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩29,995 | ₩30,066 | ₩28,378 | ₩28,433 | -5.21% | 1.6만 |
|---|
| 2025.11.19 | ₩29,127 | ₩29,506 | ₩29,100 | ₩29,326 | +0.68% | 1.3만 |
|---|
| 2025.11.18 | ₩29,260 | ₩29,461 | ₩28,913 | ₩29,193 | -0.23% | 2.4만 |
|---|
| 2025.11.17 | ₩29,928 | ₩29,982 | ₩29,327 | ₩29,517 | -1.38% | 1.3만 |
|---|
| 2025.11.14 | ₩29,487 | ₩30,373 | ₩29,260 | ₩30,047 | +1.90% | 1.4만 |
|---|
| 2025.11.13 | ₩30,904 | ₩30,904 | ₩29,928 | ₩29,970 | -3.02% | 1.4만 |
|---|
| 2025.11.12 | ₩31,411 | ₩31,411 | ₩31,010 | ₩31,103 | -0.98% | 1.2만 |
|---|
| 2025.11.11 | ₩31,331 | ₩31,344 | ₩31,112 | ₩31,215 | -0.37% | 4.5천 |
|---|
| 2025.11.10 | ₩31,344 | ₩31,449 | ₩31,010 | ₩31,449 | +0.33% | 9.5천 |
|---|
| 2025.11.07 | ₩30,329 | ₩30,730 | ₩29,998 | ₩30,690 | +1.19% | 1.7만 |
|---|
| 2025.11.06 | ₩31,398 | ₩31,478 | ₩30,405 | ₩30,650 | -2.38% | 2.8만 |
|---|
| 2025.11.05 | ₩31,398 | ₩31,692 | ₩31,197 | ₩31,509 | +0.35% | 1.3만 |
|---|
| 2025.11.04 | ₩32,026 | ₩32,159 | ₩31,411 | ₩31,505 | -1.63% | 4.8만 |
|---|
| 2025.11.03 | ₩32,667 | ₩32,667 | ₩32,119 | ₩32,493 | -0.53% | 4.8만 |
|---|
| 2025.10.31 | ₩32,039 | ₩32,479 | ₩32,039 | ₩32,439 | +1.25% | 3만 |
|---|
| 2025.10.30 | ₩31,866 | ₩32,053 | ₩31,678 | ₩31,725 | -0.44% | 2.2만 |
|---|
| 2025.10.29 | ₩31,972 | ₩32,133 | ₩31,705 | ₩31,959 | -0.04% | 4.8만 |
|---|
| 2025.10.28 | ₩31,705 | ₩31,705 | ₩31,505 | ₩31,506 | -0.63% | 3.2만 |
|---|
| 2025.10.27 | ₩31,385 | ₩31,732 | ₩31,385 | ₩31,605 | +0.70% | 2.5만 |
|---|
| 2025.10.24 | ₩31,211 | ₩31,211 | ₩30,957 | ₩31,044 | -0.54% | 4.2만 |
|---|
| 2025.10.23 | ₩30,129 | ₩30,863 | ₩30,095 | ₩30,833 | +2.34% | 2.4만 |
|---|
| 2025.10.22 | ₩30,703 | ₩30,703 | ₩29,795 | ₩30,130 | -1.87% | 2.1만 |
|---|
| 2025.10.21 | ₩30,129 | ₩30,583 | ₩30,129 | ₩30,516 | +1.29% | 1.4만 |
|---|
| 2025.10.20 | ₩29,861 | ₩30,222 | ₩29,861 | ₩30,182 | +1.07% | 2만 |
|---|
| 2025.10.17 | ₩29,527 | ₩29,661 | ₩29,340 | ₩29,478 | -0.17% | 9.9천 |
|---|
| 2025.10.16 | ₩30,142 | ₩30,169 | ₩29,521 | ₩29,638 | -1.67% | 6.8천 |
|---|
| 2025.10.15 | ₩29,955 | ₩30,161 | ₩29,462 | ₩29,721 | -0.78% | 1.1만 |
|---|
| 2025.10.14 | ₩29,567 | ₩29,995 | ₩29,193 | ₩29,664 | +0.33% | 1.2만 |
|---|
| 2025.10.13 | ₩29,808 | ₩30,142 | ₩29,808 | ₩30,070 | +0.88% | 1.2만 |
|---|
| 2025.10.10 | ₩30,730 | ₩30,810 | ₩29,420 | ₩29,441 | -4.20% | 2.2만 |
|---|