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 | ₩36,291 | ₩36,486 | ₩36,252 | ₩36,486 | +0.54% | 6.5천 |
| 2026.10.08 | ₩36,136 | ₩36,136 | ₩35,663 | ₩35,857 | -0.77% | 3.9천 |
| 2026.10.07 | ₩36,425 | ₩36,425 | ₩36,037 | ₩36,158 | -0.73% | 5.4천 |
| 2026.10.06 | ₩37,026 | ₩37,173 | ₩36,609 | ₩36,609 | -1.13% | 1.2만 |
| 2026.10.05 | ₩36,198 | ₩36,652 | ₩36,198 | ₩36,597 | +1.10% | 2.2만 |
| 2026.10.02 | ₩35,997 | ₩36,314 | ₩35,997 | ₩36,174 | +0.49% | 7.4천 |
| 2026.10.01 | ₩35,984 | ₩35,984 | ₩35,636 | ₩35,725 | -0.72% | 2.7천 |
| 2026.09.30 | ₩35,677 | ₩35,984 | ₩35,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,682 |
| +0.01% |
| 3.2천 |
| 2026.09.29 | ₩35,570 | ₩35,810 | ₩35,356 | ₩35,429 | -0.39% | 5.5천 |
|---|
| 2026.09.28 | ₩35,636 | ₩35,770 | ₩35,455 | ₩35,584 | -0.15% | 3.6천 |
|---|
| 2026.09.25 | ₩36,131 | ₩36,131 | ₩35,837 | ₩35,861 | -0.75% | 2.7천 |
|---|
| 2026.09.24 | ₩36,051 | ₩36,144 | ₩35,810 | ₩36,076 | +0.07% | 1.3만 |
|---|
| 2026.09.23 | ₩36,037 | ₩36,051 | ₩35,797 | ₩36,051 | +0.04% | 5.9천 |
|---|
| 2026.09.22 | ₩35,663 | ₩35,856 | ₩35,564 | ₩35,856 | +0.54% | 3.7천 |
|---|
| 2026.09.21 | ₩34,915 | ₩35,614 | ₩34,915 | ₩35,614 | +2.00% | 7.5천 |
|---|
| 2026.09.18 | ₩35,423 | ₩35,423 | ₩34,594 | ₩34,735 | -1.94% | 3천 |
|---|
| 2026.09.17 | ₩35,182 | ₩35,182 | ₩35,089 | ₩35,089 | -0.27% | 2.1천 |
|---|
| 2026.09.16 | ₩34,888 | ₩34,888 | ₩33,766 | ₩34,592 | -0.85% | 3.8천 |
|---|
| 2026.09.15 | ₩34,180 | ₩34,735 | ₩34,180 | ₩34,581 | +1.17% | 3천 |
|---|
| 2026.09.14 | ₩33,646 | ₩34,461 | ₩33,646 | ₩34,354 | +2.10% | 4.1천 |
|---|
| 2026.09.11 | ₩33,605 | ₩33,846 | ₩33,605 | ₩33,807 | +0.60% | 2.4천 |
|---|
| 2026.09.10 | ₩33,365 | ₩33,619 | ₩33,318 | ₩33,405 | +0.12% | 2.8천 |
|---|
| 2026.09.09 | ₩33,926 | ₩33,993 | ₩33,670 | ₩33,670 | -0.76% | 3천 |
|---|
| 2026.09.08 | ₩34,300 | ₩34,300 | ₩33,886 | ₩33,886 | -1.21% | 5.9천 |
|---|
| 2026.09.04 | ₩34,395 | ₩34,395 | ₩34,327 | ₩34,328 | -0.19% | 2.2천 |
|---|
| 2026.09.03 | ₩33,980 | ₩34,569 | ₩33,980 | ₩34,569 | +1.73% | 4.2천 |
|---|
| 2026.09.02 | ₩34,033 | ₩34,033 | ₩33,565 | ₩33,722 | -0.91% | 6.6천 |
|---|
| 2026.09.01 | ₩34,447 | ₩34,447 | ₩33,859 | ₩33,950 | -1.44% | 3.4천 |
|---|
| 2026.08.31 | ₩34,461 | ₩34,888 | ₩34,461 | ₩34,872 | +1.19% | 4.4천 |
|---|
| 2026.08.28 | ₩34,861 | ₩34,915 | ₩34,461 | ₩34,534 | -0.94% | 4.1천 |
|---|
| 2026.08.27 | ₩33,846 | ₩34,942 | ₩33,846 | ₩34,931 | +3.21% | 7.2천 |
|---|
| 2026.08.26 | ₩32,897 | ₩33,245 | ₩32,897 | ₩33,241 | +1.04% | 1.3천 |
|---|
| 2026.08.25 | ₩33,365 | ₩33,552 | ₩33,173 | ₩33,173 | -0.58% | 1.3만 |
|---|
| 2026.08.24 | ₩33,632 | ₩33,632 | ₩33,338 | ₩33,365 | -0.79% | 7.5천 |
|---|
| 2026.08.21 | ₩33,418 | ₩33,913 | ₩33,418 | ₩33,869 | +1.35% | 9.4천 |
|---|
| 2026.08.20 | ₩33,525 | ₩33,632 | ₩33,325 | ₩33,364 | -0.48% | 1.7만 |
|---|
| 2026.08.19 | ₩33,592 | ₩33,672 | ₩33,519 | ₩33,540 | -0.16% | 2.1천 |
|---|
| 2026.08.18 | ₩33,485 | ₩33,485 | ₩33,298 | ₩33,334 | -0.45% | 2.1천 |
|---|
| 2026.08.17 | ₩34,260 | ₩34,260 | ₩33,989 | ₩33,989 | -0.79% | 2.4천 |
|---|
| 2026.08.14 | ₩34,755 | ₩34,755 | ₩34,216 | ₩34,216 | -1.55% | 4.9천 |
|---|
| 2026.08.13 | ₩34,621 | ₩34,640 | ₩34,233 | ₩34,640 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩34,314 | ₩34,314 | ₩33,994 | ₩34,240 | -0.21% | 7.8천 |
|---|
| 2026.08.11 | ₩34,140 | ₩34,274 | ₩33,980 | ₩34,102 | -0.11% | 3.2천 |
|---|
| 2026.08.10 | ₩33,619 | ₩34,020 | ₩33,619 | ₩34,010 | +1.16% | 6.4천 |
|---|
| 2026.08.07 | ₩33,552 | ₩33,708 | ₩33,338 | ₩33,708 | +0.47% | 7.3천 |
|---|
| 2026.08.06 | ₩32,710 | ₩33,071 | ₩32,710 | ₩32,999 | +0.88% | 3천 |
|---|
| 2026.08.05 | ₩33,993 | ₩33,993 | ₩33,325 | ₩33,325 | -1.97% | 4.6천 |
|---|
| 2026.08.04 | ₩32,697 | ₩33,428 | ₩32,697 | ₩33,428 | +2.24% | 8.6천 |
|---|
| 2026.08.03 | ₩31,922 | ₩32,336 | ₩31,922 | ₩32,283 | +1.13% | 4.2천 |
|---|
| 2026.07.31 | ₩31,080 | ₩31,573 | ₩30,945 | ₩31,573 | +1.59% | 2.6천 |
|---|
| 2026.07.30 | ₩30,465 | ₩30,968 | ₩30,412 | ₩30,968 | +1.65% | 3.3천 |
|---|
| 2026.07.29 | ₩31,254 | ₩31,254 | ₩30,497 | ₩30,497 | -2.42% | 1.6천 |
|---|
| 2026.07.28 | ₩30,425 | ₩30,920 | ₩30,425 | ₩30,880 | +1.49% | 7천 |
|---|
| 2026.07.27 | ₩30,906 | ₩30,906 | ₩30,519 | ₩30,706 | -0.65% | 3.9천 |
|---|
| 2026.07.24 | ₩30,546 | ₩30,612 | ₩30,385 | ₩30,507 | -0.13% | 4천 |
|---|
| 2026.07.23 | ₩30,786 | ₩30,866 | ₩30,452 | ₩30,550 | -0.77% | 4.7천 |
|---|
| 2026.07.22 | ₩31,267 | ₩31,481 | ₩31,108 | ₩31,108 | -0.51% | 2.6천 |
|---|
| 2026.07.21 | ₩31,541 | ₩31,561 | ₩31,454 | ₩31,500 | -0.13% | 3.8천 |
|---|
| 2026.07.20 | ₩31,588 | ₩31,788 | ₩31,345 | ₩31,345 | -0.77% | 4.9천 |
|---|
| 2026.07.17 | ₩31,267 | ₩31,621 | ₩30,973 | ₩31,417 | +0.48% | 4.2천 |
|---|
| 2026.07.16 | ₩31,882 | ₩32,189 | ₩31,815 | ₩31,942 | +0.19% | 3.5천 |
|---|
| 2026.07.15 | ₩32,536 | ₩32,536 | ₩31,969 | ₩32,138 | -1.22% | 2.8천 |
|---|
| 2026.07.14 | ₩31,655 | ₩32,228 | ₩31,655 | ₩32,206 | +1.74% | 3.8천 |
|---|
| 2026.07.13 | ₩31,802 | ₩32,055 | ₩31,695 | ₩31,826 | +0.08% | 6.5천 |
|---|
| 2026.07.10 | ₩32,389 | ₩32,389 | ₩32,031 | ₩32,097 | -0.90% | 3.9천 |
|---|
| 2026.07.09 | ₩31,735 | ₩32,269 | ₩31,735 | ₩32,252 | +1.63% | 3천 |
|---|
| 2026.07.08 | ₩31,628 | ₩31,895 | ₩31,427 | ₩31,895 | +0.84% | 8.4천 |
|---|
| 2026.07.07 | ₩32,777 | ₩32,777 | ₩31,922 | ₩31,975 | -2.45% | 3.6천 |
|---|
| 2026.07.06 | ₩32,029 | ₩32,804 | ₩31,962 | ₩32,693 | +2.07% | 3.7천 |
|---|
| 2026.07.02 | ₩32,630 | ₩32,697 | ₩31,775 | ₩31,958 | -2.06% | 5.3천 |
|---|
| 2026.07.01 | ₩32,336 | ₩32,777 | ₩32,323 | ₩32,508 | +0.53% | 7.1천 |
|---|
| 2026.06.30 | ₩31,735 | ₩32,229 | ₩31,735 | ₩32,224 | +1.54% | 5.3천 |
|---|
| 2026.06.29 | ₩31,040 | ₩31,735 | ₩31,040 | ₩31,700 | +2.13% | 6.6천 |
|---|
| 2026.06.26 | ₩31,147 | ₩31,374 | ₩31,120 | ₩31,200 | +0.17% | 7천 |
|---|
| 2026.06.25 | ₩31,080 | ₩31,247 | ₩31,080 | ₩31,176 | +0.31% | 1.9천 |
|---|
| 2026.06.24 | ₩31,013 | ₩31,327 | ₩30,961 | ₩30,961 | -0.17% | 1만 |
|---|
| 2026.06.23 | ₩31,040 | ₩31,267 | ₩31,000 | ₩31,109 | +0.22% | 3.8천 |
|---|
| 2026.06.22 | ₩31,949 | ₩32,189 | ₩31,628 | ₩31,724 | -0.70% | 1.3만 |
|---|
| 2026.06.18 | ₩31,668 | ₩32,019 | ₩31,534 | ₩32,019 | +1.11% | 3.1천 |
|---|
| 2026.06.17 | ₩32,002 | ₩32,069 | ₩31,347 | ₩31,437 | -1.77% | 7.1천 |
|---|
| 2026.06.16 | ₩32,269 | ₩32,443 | ₩31,966 | ₩31,966 | -0.94% | 4.7천 |
|---|
| 2026.06.15 | ₩32,323 | ₩32,577 | ₩32,229 | ₩32,398 | +0.23% | 6.9천 |
|---|
| 2026.06.12 | ₩31,601 | ₩31,802 | ₩31,390 | ₩31,685 | +0.27% | 3.7천 |
|---|
| 2026.06.11 | ₩30,492 | ₩31,474 | ₩30,492 | ₩31,470 | +3.21% | 5.7천 |
|---|
| 2026.06.10 | ₩31,027 | ₩31,480 | ₩30,652 | ₩30,652 | -1.21% | 8.5천 |
|---|
| 2026.06.09 | ₩32,015 | ₩32,222 | ₩30,479 | ₩31,439 | -1.80% | 8.7천 |
|---|
| 2026.06.08 | ₩32,189 | ₩32,216 | ₩31,882 | ₩31,922 | -0.83% | 1.2만 |
|---|
| 2026.06.05 | ₩33,178 | ₩33,178 | ₩31,822 | ₩31,868 | -3.95% | 7.9천 |
|---|
| 2026.06.04 | ₩33,271 | ₩33,712 | ₩33,258 | ₩33,646 | +1.12% | 7.3천 |
|---|
| 2026.06.03 | ₩33,899 | ₩34,060 | ₩33,445 | ₩33,726 | -0.51% | 1만 |
|---|
| 2026.06.02 | ₩34,193 | ₩34,288 | ₩33,953 | ₩34,288 | +0.28% | 1.1만 |
|---|
| 2026.06.01 | ₩33,686 | ₩34,360 | ₩33,686 | ₩34,290 | +1.79% | 2.1만 |
|---|
| 2026.05.29 | ₩33,111 | ₩33,833 | ₩33,071 | ₩33,686 | +1.74% | 1.7만 |
|---|
| 2026.05.28 | ₩32,216 | ₩32,924 | ₩32,202 | ₩32,830 | +1.91% | 1.3만 |
|---|
| 2026.05.27 | ₩32,389 | ₩32,389 | ₩31,868 | ₩32,010 | -1.17% | 7.4천 |
|---|
| 2026.05.26 | ₩32,389 | ₩32,536 | ₩32,149 | ₩32,459 | +0.21% | 1.1만 |
|---|
| 2026.05.22 | ₩31,735 | ₩32,228 | ₩31,735 | ₩32,116 | +1.20% | 7.3천 |
|---|
| 2026.05.21 | ₩31,307 | ₩31,588 | ₩31,267 | ₩31,541 | +0.75% | 7.7천 |
|---|
| 2026.05.20 | ₩30,973 | ₩31,481 | ₩30,773 | ₩31,481 | +1.64% | 1만 |
|---|
| 2026.05.19 | ₩31,227 | ₩31,294 | ₩30,866 | ₩30,882 | -1.10% | 8.5천 |
|---|
| 2026.05.18 | ₩31,347 | ₩31,347 | ₩30,973 | ₩31,254 | -0.30% | 1.1만 |
|---|
| 2026.05.15 | ₩31,267 | ₩31,401 | ₩30,920 | ₩31,139 | -0.41% | 8.5천 |
|---|
| 2026.05.14 | ₩31,468 | ₩31,735 | ₩31,454 | ₩31,576 | +0.34% | 1.2만 |
|---|
| 2026.05.13 | ₩31,133 | ₩31,534 | ₩31,133 | ₩31,466 | +1.07% | 1.2만 |
|---|
| 2026.05.12 | ₩31,468 | ₩31,468 | ₩30,787 | ₩31,140 | -1.04% | 2.7만 |
|---|
| 2026.05.11 | ₩31,374 | ₩31,588 | ₩31,374 | ₩31,588 | +0.68% | 1.6만 |
|---|
| 2026.05.08 | ₩31,200 | ₩31,306 | ₩30,866 | ₩31,306 | +0.34% | 1.2만 |
|---|
| 2026.05.07 | ₩30,746 | ₩31,174 | ₩30,679 | ₩30,856 | +0.36% | 1.7만 |
|---|
| 2026.05.06 | ₩30,278 | ₩30,618 | ₩30,278 | ₩30,618 | +1.12% | 1만 |
|---|
| 2026.05.05 | ₩30,345 | ₩30,412 | ₩30,185 | ₩30,278 | -0.22% | 4.5만 |
|---|
| 2026.05.04 | ₩30,145 | ₩30,158 | ₩29,918 | ₩30,004 | -0.47% | 6.6천 |
|---|
| 2026.05.01 | ₩29,837 | ₩30,044 | ₩29,837 | ₩30,023 | +0.62% | 3.5천 |
|---|
| 2026.04.30 | ₩29,477 | ₩29,771 | ₩29,276 | ₩29,765 | +0.98% | 6.9천 |
|---|
| 2026.04.29 | ₩29,009 | ₩29,009 | ₩28,728 | ₩28,845 | -0.57% | 7천 |
|---|
| 2026.04.28 | ₩29,383 | ₩29,510 | ₩29,236 | ₩29,403 | +0.07% | 7.9천 |
|---|
| 2026.04.27 | ₩29,690 | ₩29,784 | ₩29,543 | ₩29,750 | +0.20% | 8.8천 |
|---|
| 2026.04.24 | ₩29,183 | ₩29,670 | ₩29,183 | ₩29,630 | +1.53% | 5.2천 |
|---|
| 2026.04.23 | ₩29,330 | ₩29,583 | ₩29,029 | ₩29,069 | -0.89% | 9.8천 |
|---|
| 2026.04.22 | ₩29,904 | ₩30,010 | ₩29,895 | ₩30,010 | +0.35% | 7천 |
|---|
| 2026.04.21 | ₩29,904 | ₩30,158 | ₩29,569 | ₩29,569 | -1.12% | 1.3만 |
|---|
| 2026.04.20 | ₩29,396 | ₩29,637 | ₩29,396 | ₩29,589 | +0.65% | 5.6천 |
|---|
| 2026.04.17 | ₩29,343 | ₩29,610 | ₩29,343 | ₩29,543 | +0.68% | 1.6만 |
|---|
| 2026.04.16 | ₩29,089 | ₩29,116 | ₩28,742 | ₩29,069 | -0.07% | 3.8천 |
|---|
| 2026.04.15 | ₩28,501 | ₩28,902 | ₩28,488 | ₩28,887 | +1.35% | 1.2만 |
|---|
| 2026.04.14 | ₩28,060 | ₩28,408 | ₩28,060 | ₩28,341 | +1.00% | 7.1천 |
|---|
| 2026.04.13 | ₩27,138 | ₩27,999 | ₩27,138 | ₩27,999 | +3.17% | 8.4천 |
|---|
| 2026.04.10 | ₩27,593 | ₩27,593 | ₩27,132 | ₩27,220 | -1.35% | 6.6천 |
|---|
| 2026.04.09 | ₩27,900 | ₩27,900 | ₩27,392 | ₩27,544 | -1.27% | 2.6천 |
|---|
| 2026.04.08 | ₩28,368 | ₩28,368 | ₩27,927 | ₩27,997 | -1.30% | 3.3천 |
|---|
| 2026.04.07 | ₩27,091 | ₩27,380 | ₩26,858 | ₩27,380 | +1.07% | 5.3천 |
|---|
| 2026.04.06 | ₩27,218 | ₩27,365 | ₩27,098 | ₩27,172 | -0.17% | 3천 |
|---|
| 2026.04.02 | ₩26,697 | ₩27,258 | ₩26,697 | ₩27,165 | +1.75% | 7.2천 |
|---|
| 2026.04.01 | ₩27,111 | ₩27,385 | ₩27,111 | ₩27,246 | +0.50% | 2.4천 |
|---|
| 2026.03.31 | ₩26,230 | ₩26,918 | ₩26,230 | ₩26,918 | +2.62% | 4.5천 |
|---|
| 2026.03.30 | ₩26,256 | ₩26,443 | ₩25,882 | ₩25,989 | -1.02% | 1.3만 |
|---|
| 2026.03.27 | ₩26,724 | ₩26,724 | ₩26,123 | ₩26,136 | -2.20% | 9.1천 |
|---|
| 2026.03.26 | ₩27,192 | ₩27,460 | ₩26,959 | ₩26,959 | -0.86% | 4.6천 |
|---|
| 2026.03.25 | ₩27,980 | ₩27,980 | ₩27,539 | ₩27,585 | -1.41% | 7.4천 |
|---|
| 2026.03.24 | ₩27,686 | ₩27,766 | ₩27,365 | ₩27,472 | -0.77% | 9.6천 |
|---|
| 2026.03.23 | ₩27,806 | ₩28,087 | ₩27,806 | ₩27,900 | +0.34% | 5.6천 |
|---|
| 2026.03.20 | ₩28,100 | ₩28,100 | ₩27,205 | ₩27,419 | -2.43% | 8.8천 |
|---|
| 2026.03.19 | ₩27,900 | ₩28,313 | ₩27,846 | ₩28,180 | +1.01% | 3.8천 |
|---|
| 2026.03.18 | ₩28,314 | ₩28,448 | ₩28,223 | ₩28,223 | -0.32% | 1.8천 |
|---|
| 2026.03.17 | ₩28,581 | ₩28,581 | ₩28,301 | ₩28,368 | -0.75% | 3.1천 |
|---|
| 2026.03.16 | ₩28,408 | ₩28,448 | ₩28,234 | ₩28,247 | -0.56% | 3.7천 |
|---|
| 2026.03.13 | ₩28,394 | ₩28,394 | ₩27,967 | ₩28,012 | -1.35% | 3.4천 |
|---|
| 2026.03.12 | ₩28,595 | ₩28,635 | ₩28,221 | ₩28,221 | -1.31% | 2.9천 |
|---|
| 2026.03.11 | ₩28,755 | ₩28,909 | ₩28,595 | ₩28,730 | -0.09% | 4.4천 |
|---|
| 2026.03.10 | ₩28,849 | ₩28,955 | ₩28,581 | ₩28,675 | -0.60% | 1.9천 |
|---|
| 2026.03.09 | ₩28,074 | ₩28,849 | ₩28,074 | ₩28,849 | +2.76% | 7.6천 |
|---|
| 2026.03.06 | ₩28,287 | ₩28,576 | ₩28,287 | ₩28,421 | +0.47% | 5.7천 |
|---|
| 2026.03.05 | ₩28,581 | ₩28,942 | ₩28,408 | ₩28,755 | +0.61% | 4.4천 |
|---|
| 2026.03.04 | ₩28,354 | ₩28,732 | ₩28,354 | ₩28,648 | +1.04% | 8.3천 |
|---|
| 2026.03.03 | ₩27,886 | ₩28,314 | ₩27,886 | ₩28,314 | +1.53% | 2.6천 |
|---|
| 2026.03.02 | ₩28,274 | ₩28,675 | ₩28,274 | ₩28,621 | +1.23% | 2.8천 |
|---|
| 2026.02.27 | ₩28,357 | ₩28,541 | ₩28,301 | ₩28,541 | +0.65% | 3.4천 |
|---|
| 2026.02.26 | ₩28,929 | ₩28,929 | ₩28,595 | ₩28,863 | -0.23% | 5.3천 |
|---|
| 2026.02.25 | ₩28,929 | ₩29,102 | ₩28,875 | ₩29,036 | +0.37% | 5.7천 |
|---|
| 2026.02.24 | ₩28,372 | ₩28,842 | ₩28,372 | ₩28,768 | +1.40% | 4.8천 |
|---|
| 2026.02.23 | ₩28,969 | ₩28,969 | ₩28,221 | ₩28,408 | -1.94% | 3만 |
|---|
| 2026.02.20 | ₩29,236 | ₩29,376 | ₩29,089 | ₩29,089 | -0.50% | 3.2천 |
|---|
| 2026.02.19 | ₩29,089 | ₩29,343 | ₩28,996 | ₩29,343 | +0.87% | 9.6천 |
|---|
| 2026.02.18 | ₩28,788 | ₩29,311 | ₩28,661 | ₩29,121 | +1.16% | 8.9천 |
|---|
| 2026.02.17 | ₩28,755 | ₩28,996 | ₩28,421 | ₩28,808 | +0.19% | 1.1만 |
|---|
| 2026.02.13 | ₩28,661 | ₩29,261 | ₩28,661 | ₩28,969 | +1.07% | 3.5천 |
|---|
| 2026.02.12 | ₩29,383 | ₩29,383 | ₩28,394 | ₩28,635 | -2.55% | 1.3만 |
|---|
| 2026.02.11 | ₩29,958 | ₩29,958 | ₩29,209 | ₩29,343 | -2.05% | 8.9천 |
|---|
| 2026.02.10 | ₩29,690 | ₩29,817 | ₩29,597 | ₩29,597 | -0.32% | 6.3천 |
|---|
| 2026.02.09 | ₩28,996 | ₩29,662 | ₩28,929 | ₩29,624 | +2.17% | 1.1만 |
|---|
| 2026.02.06 | ₩28,421 | ₩29,036 | ₩28,338 | ₩29,030 | +2.14% | 5천 |
|---|
| 2026.02.05 | ₩28,421 | ₩28,648 | ₩27,873 | ₩27,953 | -1.65% | 1.7만 |
|---|
| 2026.02.04 | ₩29,410 | ₩29,410 | ₩28,541 | ₩28,915 | -1.68% | 7.9천 |
|---|
| 2026.02.03 | ₩29,944 | ₩30,011 | ₩29,203 | ₩29,664 | -0.94% | 1.2만 |
|---|
| 2026.02.02 | ₩29,944 | ₩30,051 | ₩29,771 | ₩29,771 | -0.58% | 7.4천 |
|---|
| 2026.01.30 | ₩30,399 | ₩30,399 | ₩29,984 | ₩30,038 | -1.19% | 8.3천 |
|---|
| 2026.01.29 | ₩31,187 | ₩31,187 | ₩30,065 | ₩30,532 | -2.10% | 7.7천 |
|---|
| 2026.01.28 | ₩31,350 | ₩31,350 | ₩31,187 | ₩31,187 | -0.52% | 2.8천 |
|---|
| 2026.01.27 | ₩31,401 | ₩31,401 | ₩31,234 | ₩31,267 | -0.43% | 5.5천 |
|---|
| 2026.01.26 | ₩30,906 | ₩31,280 | ₩30,880 | ₩31,188 | +0.91% | 1.1만 |
|---|
| 2026.01.23 | ₩31,387 | ₩31,387 | ₩31,027 | ₩31,053 | -1.06% | 6.7천 |
|---|
| 2026.01.22 | ₩31,307 | ₩31,307 | ₩31,147 | ₩31,200 | -0.34% | 5.9천 |
|---|
| 2026.01.21 | ₩30,599 | ₩30,933 | ₩30,305 | ₩30,839 | +0.79% | 1.9만 |
|---|
| 2026.01.20 | ₩30,599 | ₩30,839 | ₩30,333 | ₩30,372 | -0.74% | 1.4만 |
|---|
| 2026.01.16 | ₩31,614 | ₩31,614 | ₩31,120 | ₩31,120 | -1.56% | 9.9천 |
|---|
| 2026.01.15 | ₩31,614 | ₩31,655 | ₩31,367 | ₩31,387 | -0.72% | 1.1만 |
|---|
| 2026.01.14 | ₩31,200 | ₩31,494 | ₩31,199 | ₩31,468 | +0.86% | 3.7천 |
|---|
| 2026.01.13 | ₩31,855 | ₩31,855 | ₩31,441 | ₩31,614 | -0.76% | 1.1만 |
|---|
| 2026.01.12 | ₩31,427 | ₩31,842 | ₩31,427 | ₩31,800 | +1.19% | 6.3천 |
|---|
| 2026.01.09 | ₩31,561 | ₩31,588 | ₩31,508 | ₩31,548 | -0.04% | 7.3천 |
|---|
| 2026.01.08 | ₩31,735 | ₩31,735 | ₩31,427 | ₩31,441 | -0.93% | 5.5천 |
|---|
| 2026.01.07 | ₩31,628 | ₩31,922 | ₩31,628 | ₩31,721 | +0.30% | 1.4만 |
|---|
| 2026.01.06 | ₩31,160 | ₩31,641 | ₩31,160 | ₩31,633 | +1.52% | 7.1천 |
|---|
| 2026.01.05 | ₩30,866 | ₩31,254 | ₩30,848 | ₩31,200 | +1.08% | 5.6천 |
|---|
| 2026.01.02 | ₩30,799 | ₩30,853 | ₩30,272 | ₩30,492 | -1.00% | 7.7천 |
|---|
| 2025.12.31 | ₩30,733 | ₩30,733 | ₩30,372 | ₩30,372 | -1.17% | 1.3만 |
|---|
| 2025.12.30 | ₩30,920 | ₩30,920 | ₩30,699 | ₩30,699 | -0.71% | 3천 |
|---|
| 2025.12.29 | ₩30,786 | ₩30,922 | ₩30,786 | ₩30,841 | +0.18% | 7천 |
|---|
| 2025.12.26 | ₩31,240 | ₩31,240 | ₩31,079 | ₩31,079 | -0.52% | 2.7천 |
|---|
| 2025.12.24 | ₩31,120 | ₩31,120 | ₩30,988 | ₩31,084 | -0.12% | 3천 |
|---|
| 2025.12.23 | ₩30,940 | ₩31,135 | ₩30,933 | ₩31,120 | +0.58% | 2천 |
|---|
| 2025.12.22 | ₩31,147 | ₩31,240 | ₩31,085 | ₩31,175 | +0.09% | 5.9천 |
|---|
| 2025.12.19 | ₩30,492 | ₩30,908 | ₩30,492 | ₩30,850 | +1.17% | 5.8천 |
|---|
| 2025.12.18 | ₩30,399 | ₩30,451 | ₩30,321 | ₩30,321 | -0.25% | 2.1천 |
|---|
| 2025.12.17 | ₩30,733 | ₩30,813 | ₩29,891 | ₩29,893 | -2.73% | 5.4천 |
|---|
| 2025.12.16 | ₩30,586 | ₩30,719 | ₩30,345 | ₩30,646 | +0.20% | 6.1천 |
|---|
| 2025.12.15 | ₩31,160 | ₩31,160 | ₩30,568 | ₩30,568 | -1.90% | 5.2천 |
|---|
| 2025.12.12 | ₩31,494 | ₩31,494 | ₩30,719 | ₩30,862 | -2.01% | 6천 |
|---|
| 2025.12.11 | ₩31,307 | ₩31,520 | ₩31,075 | ₩31,414 | +0.34% | 7.9천 |
|---|
| 2025.12.10 | ₩31,093 | ₩31,518 | ₩31,024 | ₩31,399 | +0.98% | 5.7천 |
|---|
| 2025.12.09 | ₩31,133 | ₩31,374 | ₩31,133 | ₩31,211 | +0.25% | 3.2천 |
|---|
| 2025.12.08 | ₩31,334 | ₩31,374 | ₩31,160 | ₩31,227 | -0.34% | 7.5천 |
|---|
| 2025.12.05 | ₩31,227 | ₩31,414 | ₩31,176 | ₩31,263 | +0.12% | 7.2천 |
|---|
| 2025.12.04 | ₩30,839 | ₩31,147 | ₩30,733 | ₩31,141 | +0.98% | 1.1만 |
|---|
| 2025.12.03 | ₩30,063 | ₩30,686 | ₩30,063 | ₩30,686 | +2.07% | 7.4천 |
|---|
| 2025.12.02 | ₩30,332 | ₩30,395 | ₩30,038 | ₩30,137 | -0.64% | 7.7천 |
|---|
| 2025.12.01 | ₩30,011 | ₩30,145 | ₩29,904 | ₩29,930 | -0.27% | 9.7천 |
|---|
| 2025.11.28 | ₩30,051 | ₩30,197 | ₩30,051 | ₩30,166 | +0.38% | 4.2천 |
|---|
| 2025.11.26 | ₩29,840 | ₩30,078 | ₩29,824 | ₩29,979 | +0.47% | 7.7천 |
|---|
| 2025.11.25 | ₩29,156 | ₩29,931 | ₩29,156 | ₩29,879 | +2.48% | 1.4만 |
|---|
| 2025.11.24 | ₩28,915 | ₩29,477 | ₩28,915 | ₩29,379 | +1.60% | 1.2만 |
|---|
| 2025.11.21 | ₩28,675 | ₩28,969 | ₩27,967 | ₩28,678 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩29,998 | ₩30,069 | ₩28,381 | ₩28,436 | -5.21% | 1.6만 |
|---|
| 2025.11.19 | ₩29,129 | ₩29,509 | ₩29,102 | ₩29,328 | +0.68% | 1.3만 |
|---|
| 2025.11.18 | ₩29,263 | ₩29,463 | ₩28,915 | ₩29,196 | -0.23% | 2.4만 |
|---|
| 2025.11.17 | ₩29,931 | ₩29,984 | ₩29,330 | ₩29,519 | -1.38% | 1.3만 |
|---|
| 2025.11.14 | ₩29,490 | ₩30,376 | ₩29,263 | ₩30,050 | +1.90% | 1.4만 |
|---|
| 2025.11.13 | ₩30,906 | ₩30,906 | ₩29,931 | ₩29,972 | -3.02% | 1.4만 |
|---|
| 2025.11.12 | ₩31,414 | ₩31,414 | ₩31,013 | ₩31,105 | -0.98% | 1.2만 |
|---|
| 2025.11.11 | ₩31,334 | ₩31,347 | ₩31,115 | ₩31,218 | -0.37% | 4.5천 |
|---|
| 2025.11.10 | ₩31,347 | ₩31,451 | ₩31,013 | ₩31,451 | +0.33% | 9.5천 |
|---|
| 2025.11.07 | ₩30,332 | ₩30,733 | ₩30,000 | ₩30,693 | +1.19% | 1.7만 |
|---|
| 2025.11.06 | ₩31,401 | ₩31,481 | ₩30,408 | ₩30,652 | -2.38% | 2.8만 |
|---|
| 2025.11.05 | ₩31,401 | ₩31,695 | ₩31,200 | ₩31,512 | +0.35% | 1.3만 |
|---|
| 2025.11.04 | ₩32,029 | ₩32,162 | ₩31,414 | ₩31,508 | -1.63% | 4.8만 |
|---|
| 2025.11.03 | ₩32,670 | ₩32,670 | ₩32,122 | ₩32,496 | -0.53% | 4.8만 |
|---|
| 2025.10.31 | ₩32,042 | ₩32,482 | ₩32,042 | ₩32,442 | +1.25% | 3만 |
|---|
| 2025.10.30 | ₩31,868 | ₩32,055 | ₩31,681 | ₩31,728 | -0.44% | 2.2만 |
|---|
| 2025.10.29 | ₩31,975 | ₩32,136 | ₩31,708 | ₩31,962 | -0.04% | 4.8만 |
|---|
| 2025.10.28 | ₩31,708 | ₩31,708 | ₩31,508 | ₩31,509 | -0.63% | 3.2만 |
|---|
| 2025.10.27 | ₩31,387 | ₩31,735 | ₩31,387 | ₩31,608 | +0.70% | 2.5만 |
|---|
| 2025.10.24 | ₩31,214 | ₩31,214 | ₩30,960 | ₩31,047 | -0.54% | 4.2만 |
|---|
| 2025.10.23 | ₩30,131 | ₩30,866 | ₩30,098 | ₩30,835 | +2.34% | 2.4만 |
|---|
| 2025.10.22 | ₩30,706 | ₩30,706 | ₩29,797 | ₩30,133 | -1.87% | 2.1만 |
|---|
| 2025.10.21 | ₩30,131 | ₩30,586 | ₩30,131 | ₩30,519 | +1.29% | 1.4만 |
|---|
| 2025.10.20 | ₩29,864 | ₩30,225 | ₩29,864 | ₩30,185 | +1.07% | 2만 |
|---|
| 2025.10.17 | ₩29,530 | ₩29,664 | ₩29,343 | ₩29,481 | -0.17% | 9.9천 |
|---|
| 2025.10.16 | ₩30,145 | ₩30,171 | ₩29,523 | ₩29,641 | -1.67% | 6.8천 |
|---|
| 2025.10.15 | ₩29,958 | ₩30,163 | ₩29,465 | ₩29,724 | -0.78% | 1.1만 |
|---|
| 2025.10.14 | ₩29,570 | ₩29,998 | ₩29,196 | ₩29,666 | +0.33% | 1.2만 |
|---|
| 2025.10.13 | ₩29,811 | ₩30,145 | ₩29,811 | ₩30,073 | +0.88% | 1.2만 |
|---|
| 2025.10.10 | ₩30,733 | ₩30,813 | ₩29,423 | ₩29,443 | -4.20% | 2.2만 |
|---|