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 | ₩36,283 | ₩36,478 | ₩36,244 | ₩36,478 | +0.54% | 6.5천 |
| 2026.10.08 | ₩36,128 | ₩36,128 | ₩35,655 | ₩35,848 | -0.77% | 3.9천 |
| 2026.10.07 | ₩36,416 | ₩36,416 | ₩36,029 | ₩36,149 | -0.73% | 5.4천 |
| 2026.10.06 | ₩37,017 | ₩37,164 | ₩36,600 | ₩36,600 | -1.13% | 1.2만 |
| 2026.10.05 | ₩36,189 | ₩36,643 | ₩36,189 | ₩36,588 | +1.10% | 2.2만 |
| 2026.10.02 | ₩35,989 | ₩36,305 | ₩35,989 | ₩36,165 | +0.49% | 7.4천 |
| 2026.10.01 | ₩35,975 | ₩35,975 | ₩35,628 | ₩35,716 | -0.72% | 2.7천 |
| 2026.09.30 | ₩35,668 | ₩35,975 | ₩35,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,673 |
| +0.01% |
| 3.2천 |
| 2026.09.29 | ₩35,561 | ₩35,802 | ₩35,347 | ₩35,421 | -0.39% | 5.5천 |
|---|
| 2026.09.28 | ₩35,628 | ₩35,762 | ₩35,446 | ₩35,576 | -0.15% | 3.6천 |
|---|
| 2026.09.25 | ₩36,122 | ₩36,122 | ₩35,828 | ₩35,852 | -0.75% | 2.7천 |
|---|
| 2026.09.24 | ₩36,042 | ₩36,136 | ₩35,802 | ₩36,067 | +0.07% | 1.3만 |
|---|
| 2026.09.23 | ₩36,029 | ₩36,042 | ₩35,788 | ₩36,042 | +0.04% | 5.9천 |
|---|
| 2026.09.22 | ₩35,655 | ₩35,847 | ₩35,556 | ₩35,847 | +0.54% | 3.7천 |
|---|
| 2026.09.21 | ₩34,907 | ₩35,605 | ₩34,907 | ₩35,605 | +2.00% | 7.5천 |
|---|
| 2026.09.18 | ₩35,414 | ₩35,414 | ₩34,586 | ₩34,726 | -1.94% | 3천 |
|---|
| 2026.09.17 | ₩35,174 | ₩35,174 | ₩35,080 | ₩35,080 | -0.27% | 2.1천 |
|---|
| 2026.09.16 | ₩34,880 | ₩34,880 | ₩33,758 | ₩34,583 | -0.85% | 3.8천 |
|---|
| 2026.09.15 | ₩34,172 | ₩34,726 | ₩34,172 | ₩34,573 | +1.17% | 3천 |
|---|
| 2026.09.14 | ₩33,637 | ₩34,452 | ₩33,637 | ₩34,345 | +2.10% | 4.1천 |
|---|
| 2026.09.11 | ₩33,597 | ₩33,838 | ₩33,597 | ₩33,799 | +0.60% | 2.4천 |
|---|
| 2026.09.10 | ₩33,357 | ₩33,611 | ₩33,310 | ₩33,397 | +0.12% | 2.8천 |
|---|
| 2026.09.09 | ₩33,918 | ₩33,985 | ₩33,662 | ₩33,662 | -0.76% | 3천 |
|---|
| 2026.09.08 | ₩34,292 | ₩34,292 | ₩33,878 | ₩33,878 | -1.21% | 5.9천 |
|---|
| 2026.09.04 | ₩34,387 | ₩34,387 | ₩34,319 | ₩34,320 | -0.19% | 2.2천 |
|---|
| 2026.09.03 | ₩33,971 | ₩34,561 | ₩33,971 | ₩34,561 | +1.73% | 4.2천 |
|---|
| 2026.09.02 | ₩34,025 | ₩34,025 | ₩33,557 | ₩33,714 | -0.91% | 6.6천 |
|---|
| 2026.09.01 | ₩34,439 | ₩34,439 | ₩33,851 | ₩33,942 | -1.44% | 3.4천 |
|---|
| 2026.08.31 | ₩34,452 | ₩34,880 | ₩34,452 | ₩34,864 | +1.19% | 4.4천 |
|---|
| 2026.08.28 | ₩34,853 | ₩34,907 | ₩34,452 | ₩34,526 | -0.94% | 4.1천 |
|---|
| 2026.08.27 | ₩33,838 | ₩34,933 | ₩33,838 | ₩34,923 | +3.21% | 7.2천 |
|---|
| 2026.08.26 | ₩32,889 | ₩33,237 | ₩32,889 | ₩33,233 | +1.04% | 1.3천 |
|---|
| 2026.08.25 | ₩33,357 | ₩33,544 | ₩33,165 | ₩33,165 | -0.58% | 1.3만 |
|---|
| 2026.08.24 | ₩33,624 | ₩33,624 | ₩33,330 | ₩33,357 | -0.79% | 7.5천 |
|---|
| 2026.08.21 | ₩33,410 | ₩33,905 | ₩33,410 | ₩33,861 | +1.35% | 9.4천 |
|---|
| 2026.08.20 | ₩33,517 | ₩33,624 | ₩33,317 | ₩33,356 | -0.48% | 1.7만 |
|---|
| 2026.08.19 | ₩33,584 | ₩33,664 | ₩33,511 | ₩33,532 | -0.16% | 2.1천 |
|---|
| 2026.08.18 | ₩33,477 | ₩33,477 | ₩33,290 | ₩33,326 | -0.45% | 2.1천 |
|---|
| 2026.08.17 | ₩34,252 | ₩34,252 | ₩33,981 | ₩33,981 | -0.79% | 2.4천 |
|---|
| 2026.08.14 | ₩34,746 | ₩34,746 | ₩34,208 | ₩34,208 | -1.55% | 4.9천 |
|---|
| 2026.08.13 | ₩34,613 | ₩34,631 | ₩34,225 | ₩34,631 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩34,305 | ₩34,305 | ₩33,986 | ₩34,232 | -0.21% | 7.8천 |
|---|
| 2026.08.11 | ₩34,132 | ₩34,265 | ₩33,971 | ₩34,094 | -0.11% | 3.2천 |
|---|
| 2026.08.10 | ₩33,611 | ₩34,012 | ₩33,611 | ₩34,002 | +1.16% | 6.4천 |
|---|
| 2026.08.07 | ₩33,544 | ₩33,700 | ₩33,330 | ₩33,700 | +0.47% | 7.3천 |
|---|
| 2026.08.06 | ₩32,702 | ₩33,063 | ₩32,702 | ₩32,991 | +0.88% | 3천 |
|---|
| 2026.08.05 | ₩33,985 | ₩33,985 | ₩33,317 | ₩33,317 | -1.97% | 4.6천 |
|---|
| 2026.08.04 | ₩32,689 | ₩33,420 | ₩32,689 | ₩33,420 | +2.24% | 8.6천 |
|---|
| 2026.08.03 | ₩31,914 | ₩32,328 | ₩31,914 | ₩32,275 | +1.13% | 4.2천 |
|---|
| 2026.07.31 | ₩31,073 | ₩31,566 | ₩30,938 | ₩31,566 | +1.59% | 2.6천 |
|---|
| 2026.07.30 | ₩30,458 | ₩30,960 | ₩30,405 | ₩30,960 | +1.65% | 3.3천 |
|---|
| 2026.07.29 | ₩31,246 | ₩31,246 | ₩30,490 | ₩30,490 | -2.42% | 1.6천 |
|---|
| 2026.07.28 | ₩30,418 | ₩30,912 | ₩30,418 | ₩30,872 | +1.49% | 7천 |
|---|
| 2026.07.27 | ₩30,899 | ₩30,899 | ₩30,511 | ₩30,699 | -0.65% | 3.9천 |
|---|
| 2026.07.24 | ₩30,538 | ₩30,605 | ₩30,378 | ₩30,499 | -0.13% | 4천 |
|---|
| 2026.07.23 | ₩30,779 | ₩30,859 | ₩30,445 | ₩30,542 | -0.77% | 4.7천 |
|---|
| 2026.07.22 | ₩31,260 | ₩31,473 | ₩31,101 | ₩31,101 | -0.51% | 2.6천 |
|---|
| 2026.07.21 | ₩31,533 | ₩31,553 | ₩31,447 | ₩31,492 | -0.13% | 3.8천 |
|---|
| 2026.07.20 | ₩31,580 | ₩31,781 | ₩31,337 | ₩31,337 | -0.77% | 4.9천 |
|---|
| 2026.07.17 | ₩31,260 | ₩31,614 | ₩30,966 | ₩31,409 | +0.48% | 4.2천 |
|---|
| 2026.07.16 | ₩31,874 | ₩32,181 | ₩31,807 | ₩31,934 | +0.19% | 3.5천 |
|---|
| 2026.07.15 | ₩32,529 | ₩32,529 | ₩31,961 | ₩32,131 | -1.22% | 2.8천 |
|---|
| 2026.07.14 | ₩31,647 | ₩32,220 | ₩31,647 | ₩32,199 | +1.74% | 3.8천 |
|---|
| 2026.07.13 | ₩31,794 | ₩32,048 | ₩31,687 | ₩31,818 | +0.08% | 6.5천 |
|---|
| 2026.07.10 | ₩32,382 | ₩32,382 | ₩32,024 | ₩32,089 | -0.90% | 3.9천 |
|---|
| 2026.07.09 | ₩31,727 | ₩32,262 | ₩31,727 | ₩32,244 | +1.63% | 3천 |
|---|
| 2026.07.08 | ₩31,620 | ₩31,887 | ₩31,420 | ₩31,887 | +0.84% | 8.4천 |
|---|
| 2026.07.07 | ₩32,769 | ₩32,769 | ₩31,914 | ₩31,968 | -2.45% | 3.6천 |
|---|
| 2026.07.06 | ₩32,021 | ₩32,796 | ₩31,954 | ₩32,685 | +2.07% | 3.7천 |
|---|
| 2026.07.02 | ₩32,622 | ₩32,689 | ₩31,767 | ₩31,950 | -2.06% | 5.3천 |
|---|
| 2026.07.01 | ₩32,328 | ₩32,769 | ₩32,315 | ₩32,501 | +0.53% | 7.1천 |
|---|
| 2026.06.30 | ₩31,727 | ₩32,221 | ₩31,727 | ₩32,216 | +1.54% | 5.3천 |
|---|
| 2026.06.29 | ₩31,032 | ₩31,727 | ₩31,032 | ₩31,692 | +2.13% | 6.6천 |
|---|
| 2026.06.26 | ₩31,139 | ₩31,366 | ₩31,113 | ₩31,193 | +0.17% | 7천 |
|---|
| 2026.06.25 | ₩31,073 | ₩31,240 | ₩31,073 | ₩31,169 | +0.31% | 1.9천 |
|---|
| 2026.06.24 | ₩31,006 | ₩31,320 | ₩30,954 | ₩30,954 | -0.17% | 1만 |
|---|
| 2026.06.23 | ₩31,032 | ₩31,260 | ₩30,992 | ₩31,102 | +0.22% | 3.8천 |
|---|
| 2026.06.22 | ₩31,941 | ₩32,181 | ₩31,620 | ₩31,716 | -0.70% | 1.3만 |
|---|
| 2026.06.18 | ₩31,660 | ₩32,012 | ₩31,527 | ₩32,012 | +1.11% | 3.1천 |
|---|
| 2026.06.17 | ₩31,994 | ₩32,061 | ₩31,340 | ₩31,429 | -1.77% | 7.1천 |
|---|
| 2026.06.16 | ₩32,262 | ₩32,435 | ₩31,958 | ₩31,958 | -0.94% | 4.7천 |
|---|
| 2026.06.15 | ₩32,315 | ₩32,569 | ₩32,221 | ₩32,390 | +0.23% | 6.9천 |
|---|
| 2026.06.12 | ₩31,594 | ₩31,794 | ₩31,382 | ₩31,678 | +0.27% | 3.7천 |
|---|
| 2026.06.11 | ₩30,485 | ₩31,467 | ₩30,485 | ₩31,463 | +3.21% | 5.7천 |
|---|
| 2026.06.10 | ₩31,019 | ₩31,472 | ₩30,645 | ₩30,645 | -1.21% | 8.5천 |
|---|
| 2026.06.09 | ₩32,008 | ₩32,215 | ₩30,471 | ₩31,432 | -1.80% | 8.7천 |
|---|
| 2026.06.08 | ₩32,181 | ₩32,208 | ₩31,874 | ₩31,914 | -0.83% | 1.2만 |
|---|
| 2026.06.05 | ₩33,170 | ₩33,170 | ₩31,814 | ₩31,861 | -3.95% | 7.9천 |
|---|
| 2026.06.04 | ₩33,263 | ₩33,704 | ₩33,250 | ₩33,637 | +1.12% | 7.3천 |
|---|
| 2026.06.03 | ₩33,891 | ₩34,052 | ₩33,437 | ₩33,718 | -0.51% | 1만 |
|---|
| 2026.06.02 | ₩34,185 | ₩34,280 | ₩33,945 | ₩34,280 | +0.28% | 1.1만 |
|---|
| 2026.06.01 | ₩33,678 | ₩34,352 | ₩33,678 | ₩34,281 | +1.79% | 2.1만 |
|---|
| 2026.05.29 | ₩33,103 | ₩33,824 | ₩33,063 | ₩33,678 | +1.74% | 1.7만 |
|---|
| 2026.05.28 | ₩32,208 | ₩32,916 | ₩32,195 | ₩32,823 | +1.91% | 1.3만 |
|---|
| 2026.05.27 | ₩32,382 | ₩32,382 | ₩31,861 | ₩32,002 | -1.17% | 7.4천 |
|---|
| 2026.05.26 | ₩32,382 | ₩32,529 | ₩32,141 | ₩32,451 | +0.21% | 1.1만 |
|---|
| 2026.05.22 | ₩31,727 | ₩32,220 | ₩31,727 | ₩32,108 | +1.20% | 7.3천 |
|---|
| 2026.05.21 | ₩31,300 | ₩31,580 | ₩31,260 | ₩31,533 | +0.75% | 7.7천 |
|---|
| 2026.05.20 | ₩30,966 | ₩31,473 | ₩30,765 | ₩31,473 | +1.64% | 1만 |
|---|
| 2026.05.19 | ₩31,220 | ₩31,286 | ₩30,859 | ₩30,875 | -1.10% | 8.5천 |
|---|
| 2026.05.18 | ₩31,340 | ₩31,340 | ₩30,966 | ₩31,246 | -0.30% | 1.1만 |
|---|
| 2026.05.15 | ₩31,260 | ₩31,393 | ₩30,912 | ₩31,131 | -0.41% | 8.5천 |
|---|
| 2026.05.14 | ₩31,460 | ₩31,727 | ₩31,447 | ₩31,568 | +0.34% | 1.2만 |
|---|
| 2026.05.13 | ₩31,126 | ₩31,527 | ₩31,126 | ₩31,459 | +1.07% | 1.2만 |
|---|
| 2026.05.12 | ₩31,460 | ₩31,460 | ₩30,780 | ₩31,133 | -1.04% | 2.7만 |
|---|
| 2026.05.11 | ₩31,366 | ₩31,580 | ₩31,366 | ₩31,580 | +0.68% | 1.6만 |
|---|
| 2026.05.08 | ₩31,193 | ₩31,298 | ₩30,859 | ₩31,298 | +0.34% | 1.2만 |
|---|
| 2026.05.07 | ₩30,739 | ₩31,166 | ₩30,672 | ₩30,848 | +0.36% | 1.7만 |
|---|
| 2026.05.06 | ₩30,271 | ₩30,610 | ₩30,271 | ₩30,610 | +1.12% | 1만 |
|---|
| 2026.05.05 | ₩30,338 | ₩30,405 | ₩30,178 | ₩30,271 | -0.22% | 4.5만 |
|---|
| 2026.05.04 | ₩30,137 | ₩30,151 | ₩29,910 | ₩29,997 | -0.47% | 6.6천 |
|---|
| 2026.05.01 | ₩29,830 | ₩30,037 | ₩29,830 | ₩30,016 | +0.62% | 3.5천 |
|---|
| 2026.04.30 | ₩29,470 | ₩29,763 | ₩29,269 | ₩29,758 | +0.98% | 6.9천 |
|---|
| 2026.04.29 | ₩29,002 | ₩29,002 | ₩28,721 | ₩28,838 | -0.57% | 7천 |
|---|
| 2026.04.28 | ₩29,376 | ₩29,503 | ₩29,229 | ₩29,396 | +0.07% | 7.9천 |
|---|
| 2026.04.27 | ₩29,683 | ₩29,777 | ₩29,536 | ₩29,743 | +0.20% | 8.8천 |
|---|
| 2026.04.24 | ₩29,176 | ₩29,663 | ₩29,176 | ₩29,623 | +1.53% | 5.2천 |
|---|
| 2026.04.23 | ₩29,323 | ₩29,576 | ₩29,022 | ₩29,062 | -0.89% | 9.8천 |
|---|
| 2026.04.22 | ₩29,897 | ₩30,003 | ₩29,888 | ₩30,003 | +0.35% | 7천 |
|---|
| 2026.04.21 | ₩29,897 | ₩30,151 | ₩29,562 | ₩29,562 | -1.12% | 1.3만 |
|---|
| 2026.04.20 | ₩29,389 | ₩29,630 | ₩29,389 | ₩29,582 | +0.65% | 5.6천 |
|---|
| 2026.04.17 | ₩29,336 | ₩29,603 | ₩29,336 | ₩29,536 | +0.68% | 1.6만 |
|---|
| 2026.04.16 | ₩29,082 | ₩29,109 | ₩28,735 | ₩29,062 | -0.07% | 3.8천 |
|---|
| 2026.04.15 | ₩28,494 | ₩28,895 | ₩28,481 | ₩28,880 | +1.35% | 1.2만 |
|---|
| 2026.04.14 | ₩28,053 | ₩28,401 | ₩28,053 | ₩28,334 | +1.00% | 7.1천 |
|---|
| 2026.04.13 | ₩27,132 | ₩27,992 | ₩27,132 | ₩27,992 | +3.17% | 8.4천 |
|---|
| 2026.04.10 | ₩27,586 | ₩27,586 | ₩27,125 | ₩27,213 | -1.35% | 6.6천 |
|---|
| 2026.04.09 | ₩27,893 | ₩27,893 | ₩27,386 | ₩27,538 | -1.27% | 2.6천 |
|---|
| 2026.04.08 | ₩28,361 | ₩28,361 | ₩27,920 | ₩27,991 | -1.30% | 3.3천 |
|---|
| 2026.04.07 | ₩27,085 | ₩27,374 | ₩26,851 | ₩27,374 | +1.07% | 5.3천 |
|---|
| 2026.04.06 | ₩27,212 | ₩27,359 | ₩27,092 | ₩27,165 | -0.17% | 3천 |
|---|
| 2026.04.02 | ₩26,691 | ₩27,252 | ₩26,691 | ₩27,158 | +1.75% | 7.2천 |
|---|
| 2026.04.01 | ₩27,105 | ₩27,379 | ₩27,105 | ₩27,240 | +0.50% | 2.4천 |
|---|
| 2026.03.31 | ₩26,223 | ₩26,911 | ₩26,223 | ₩26,911 | +2.62% | 4.5천 |
|---|
| 2026.03.30 | ₩26,250 | ₩26,437 | ₩25,876 | ₩25,983 | -1.02% | 1.3만 |
|---|
| 2026.03.27 | ₩26,718 | ₩26,718 | ₩26,116 | ₩26,130 | -2.20% | 9.1천 |
|---|
| 2026.03.26 | ₩27,185 | ₩27,454 | ₩26,953 | ₩26,953 | -0.86% | 4.6천 |
|---|
| 2026.03.25 | ₩27,973 | ₩27,973 | ₩27,532 | ₩27,578 | -1.41% | 7.4천 |
|---|
| 2026.03.24 | ₩27,679 | ₩27,760 | ₩27,359 | ₩27,466 | -0.77% | 9.6천 |
|---|
| 2026.03.23 | ₩27,800 | ₩28,080 | ₩27,800 | ₩27,893 | +0.34% | 5.6천 |
|---|
| 2026.03.20 | ₩28,094 | ₩28,094 | ₩27,199 | ₩27,412 | -2.43% | 8.8천 |
|---|
| 2026.03.19 | ₩27,893 | ₩28,306 | ₩27,840 | ₩28,174 | +1.01% | 3.8천 |
|---|
| 2026.03.18 | ₩28,307 | ₩28,441 | ₩28,216 | ₩28,216 | -0.32% | 1.8천 |
|---|
| 2026.03.17 | ₩28,574 | ₩28,574 | ₩28,294 | ₩28,361 | -0.75% | 3.1천 |
|---|
| 2026.03.16 | ₩28,401 | ₩28,441 | ₩28,227 | ₩28,241 | -0.56% | 3.7천 |
|---|
| 2026.03.13 | ₩28,387 | ₩28,387 | ₩27,960 | ₩28,005 | -1.35% | 3.4천 |
|---|
| 2026.03.12 | ₩28,588 | ₩28,628 | ₩28,214 | ₩28,214 | -1.31% | 2.9천 |
|---|
| 2026.03.11 | ₩28,748 | ₩28,902 | ₩28,588 | ₩28,723 | -0.09% | 4.4천 |
|---|
| 2026.03.10 | ₩28,842 | ₩28,949 | ₩28,574 | ₩28,668 | -0.60% | 1.9천 |
|---|
| 2026.03.09 | ₩28,067 | ₩28,842 | ₩28,067 | ₩28,842 | +2.76% | 7.6천 |
|---|
| 2026.03.06 | ₩28,281 | ₩28,569 | ₩28,281 | ₩28,414 | +0.47% | 5.7천 |
|---|
| 2026.03.05 | ₩28,574 | ₩28,935 | ₩28,401 | ₩28,748 | +0.61% | 4.4천 |
|---|
| 2026.03.04 | ₩28,347 | ₩28,725 | ₩28,347 | ₩28,641 | +1.04% | 8.3천 |
|---|
| 2026.03.03 | ₩27,880 | ₩28,307 | ₩27,880 | ₩28,307 | +1.53% | 2.6천 |
|---|
| 2026.03.02 | ₩28,267 | ₩28,668 | ₩28,267 | ₩28,615 | +1.23% | 2.8천 |
|---|
| 2026.02.27 | ₩28,350 | ₩28,534 | ₩28,294 | ₩28,534 | +0.65% | 3.4천 |
|---|
| 2026.02.26 | ₩28,922 | ₩28,922 | ₩28,588 | ₩28,856 | -0.23% | 5.3천 |
|---|
| 2026.02.25 | ₩28,922 | ₩29,095 | ₩28,868 | ₩29,029 | +0.37% | 5.7천 |
|---|
| 2026.02.24 | ₩28,365 | ₩28,835 | ₩28,365 | ₩28,761 | +1.40% | 4.8천 |
|---|
| 2026.02.23 | ₩28,962 | ₩28,962 | ₩28,214 | ₩28,401 | -1.94% | 3만 |
|---|
| 2026.02.20 | ₩29,229 | ₩29,369 | ₩29,082 | ₩29,082 | -0.50% | 3.2천 |
|---|
| 2026.02.19 | ₩29,082 | ₩29,336 | ₩28,989 | ₩29,336 | +0.87% | 9.6천 |
|---|
| 2026.02.18 | ₩28,782 | ₩29,304 | ₩28,655 | ₩29,114 | +1.16% | 8.9천 |
|---|
| 2026.02.17 | ₩28,748 | ₩28,989 | ₩28,414 | ₩28,802 | +0.19% | 1.1만 |
|---|
| 2026.02.13 | ₩28,655 | ₩29,254 | ₩28,655 | ₩28,962 | +1.07% | 3.5천 |
|---|
| 2026.02.12 | ₩29,376 | ₩29,376 | ₩28,387 | ₩28,628 | -2.55% | 1.3만 |
|---|
| 2026.02.11 | ₩29,950 | ₩29,950 | ₩29,202 | ₩29,336 | -2.05% | 8.9천 |
|---|
| 2026.02.10 | ₩29,683 | ₩29,810 | ₩29,590 | ₩29,590 | -0.32% | 6.3천 |
|---|
| 2026.02.09 | ₩28,989 | ₩29,655 | ₩28,922 | ₩29,616 | +2.17% | 1.1만 |
|---|
| 2026.02.06 | ₩28,414 | ₩29,029 | ₩28,331 | ₩29,023 | +2.14% | 5천 |
|---|
| 2026.02.05 | ₩28,414 | ₩28,641 | ₩27,866 | ₩27,947 | -1.65% | 1.7만 |
|---|
| 2026.02.04 | ₩29,403 | ₩29,403 | ₩28,534 | ₩28,908 | -1.68% | 7.9천 |
|---|
| 2026.02.03 | ₩29,937 | ₩30,004 | ₩29,196 | ₩29,657 | -0.94% | 1.2만 |
|---|
| 2026.02.02 | ₩29,937 | ₩30,044 | ₩29,763 | ₩29,763 | -0.58% | 7.4천 |
|---|
| 2026.01.30 | ₩30,391 | ₩30,391 | ₩29,977 | ₩30,031 | -1.19% | 8.3천 |
|---|
| 2026.01.29 | ₩31,179 | ₩31,179 | ₩30,057 | ₩30,525 | -2.10% | 7.7천 |
|---|
| 2026.01.28 | ₩31,342 | ₩31,342 | ₩31,179 | ₩31,179 | -0.52% | 2.8천 |
|---|
| 2026.01.27 | ₩31,393 | ₩31,393 | ₩31,226 | ₩31,260 | -0.43% | 5.5천 |
|---|
| 2026.01.26 | ₩30,899 | ₩31,273 | ₩30,872 | ₩31,181 | +0.91% | 1.1만 |
|---|
| 2026.01.23 | ₩31,380 | ₩31,380 | ₩31,019 | ₩31,046 | -1.06% | 6.7천 |
|---|
| 2026.01.22 | ₩31,300 | ₩31,300 | ₩31,139 | ₩31,193 | -0.34% | 5.9천 |
|---|
| 2026.01.21 | ₩30,592 | ₩30,926 | ₩30,298 | ₩30,832 | +0.79% | 1.9만 |
|---|
| 2026.01.20 | ₩30,592 | ₩30,832 | ₩30,326 | ₩30,365 | -0.74% | 1.4만 |
|---|
| 2026.01.16 | ₩31,607 | ₩31,607 | ₩31,113 | ₩31,113 | -1.56% | 9.9천 |
|---|
| 2026.01.15 | ₩31,607 | ₩31,647 | ₩31,360 | ₩31,380 | -0.72% | 1.1만 |
|---|
| 2026.01.14 | ₩31,193 | ₩31,487 | ₩31,191 | ₩31,460 | +0.86% | 3.7천 |
|---|
| 2026.01.13 | ₩31,847 | ₩31,847 | ₩31,433 | ₩31,607 | -0.76% | 1.1만 |
|---|
| 2026.01.12 | ₩31,420 | ₩31,834 | ₩31,420 | ₩31,793 | +1.19% | 6.3천 |
|---|
| 2026.01.09 | ₩31,553 | ₩31,580 | ₩31,500 | ₩31,540 | -0.04% | 7.3천 |
|---|
| 2026.01.08 | ₩31,727 | ₩31,727 | ₩31,420 | ₩31,433 | -0.93% | 5.5천 |
|---|
| 2026.01.07 | ₩31,620 | ₩31,914 | ₩31,620 | ₩31,714 | +0.30% | 1.4만 |
|---|
| 2026.01.06 | ₩31,153 | ₩31,634 | ₩31,153 | ₩31,626 | +1.52% | 7.1천 |
|---|
| 2026.01.05 | ₩30,859 | ₩31,246 | ₩30,840 | ₩31,193 | +1.08% | 5.6천 |
|---|
| 2026.01.02 | ₩30,792 | ₩30,845 | ₩30,264 | ₩30,485 | -1.00% | 7.7천 |
|---|
| 2025.12.31 | ₩30,725 | ₩30,725 | ₩30,365 | ₩30,365 | -1.17% | 1.3만 |
|---|
| 2025.12.30 | ₩30,912 | ₩30,912 | ₩30,692 | ₩30,692 | -0.71% | 3천 |
|---|
| 2025.12.29 | ₩30,779 | ₩30,915 | ₩30,779 | ₩30,833 | +0.18% | 7천 |
|---|
| 2025.12.26 | ₩31,233 | ₩31,233 | ₩31,071 | ₩31,071 | -0.52% | 2.7천 |
|---|
| 2025.12.24 | ₩31,113 | ₩31,113 | ₩30,980 | ₩31,077 | -0.12% | 3천 |
|---|
| 2025.12.23 | ₩30,932 | ₩31,127 | ₩30,926 | ₩31,113 | +0.58% | 2천 |
|---|
| 2025.12.22 | ₩31,139 | ₩31,233 | ₩31,078 | ₩31,167 | +0.09% | 5.9천 |
|---|
| 2025.12.19 | ₩30,485 | ₩30,900 | ₩30,485 | ₩30,843 | +1.17% | 5.8천 |
|---|
| 2025.12.18 | ₩30,391 | ₩30,443 | ₩30,314 | ₩30,314 | -0.25% | 2.1천 |
|---|
| 2025.12.17 | ₩30,725 | ₩30,805 | ₩29,884 | ₩29,886 | -2.73% | 5.4천 |
|---|
| 2025.12.16 | ₩30,578 | ₩30,712 | ₩30,338 | ₩30,638 | +0.20% | 6.1천 |
|---|
| 2025.12.15 | ₩31,153 | ₩31,153 | ₩30,561 | ₩30,561 | -1.90% | 5.2천 |
|---|
| 2025.12.12 | ₩31,487 | ₩31,487 | ₩30,712 | ₩30,855 | -2.01% | 6천 |
|---|
| 2025.12.11 | ₩31,300 | ₩31,512 | ₩31,067 | ₩31,407 | +0.34% | 7.9천 |
|---|
| 2025.12.10 | ₩31,086 | ₩31,511 | ₩31,016 | ₩31,392 | +0.98% | 5.7천 |
|---|
| 2025.12.09 | ₩31,126 | ₩31,366 | ₩31,126 | ₩31,203 | +0.25% | 3.2천 |
|---|
| 2025.12.08 | ₩31,326 | ₩31,366 | ₩31,153 | ₩31,220 | -0.34% | 7.5천 |
|---|
| 2025.12.05 | ₩31,220 | ₩31,407 | ₩31,169 | ₩31,256 | +0.12% | 7.2천 |
|---|
| 2025.12.04 | ₩30,832 | ₩31,139 | ₩30,725 | ₩31,134 | +0.98% | 1.1만 |
|---|
| 2025.12.03 | ₩30,056 | ₩30,678 | ₩30,056 | ₩30,678 | +2.07% | 7.4천 |
|---|
| 2025.12.02 | ₩30,324 | ₩30,387 | ₩30,031 | ₩30,129 | -0.64% | 7.7천 |
|---|
| 2025.12.01 | ₩30,004 | ₩30,137 | ₩29,897 | ₩29,922 | -0.27% | 9.7천 |
|---|
| 2025.11.28 | ₩30,044 | ₩30,190 | ₩30,044 | ₩30,159 | +0.38% | 4.2천 |
|---|
| 2025.11.26 | ₩29,833 | ₩30,071 | ₩29,817 | ₩29,972 | +0.47% | 7.7천 |
|---|
| 2025.11.25 | ₩29,149 | ₩29,924 | ₩29,149 | ₩29,872 | +2.48% | 1.4만 |
|---|
| 2025.11.24 | ₩28,908 | ₩29,470 | ₩28,908 | ₩29,372 | +1.60% | 1.2만 |
|---|
| 2025.11.21 | ₩28,668 | ₩28,962 | ₩27,960 | ₩28,671 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩29,991 | ₩30,061 | ₩28,374 | ₩28,429 | -5.21% | 1.6만 |
|---|
| 2025.11.19 | ₩29,122 | ₩29,502 | ₩29,095 | ₩29,321 | +0.68% | 1.3만 |
|---|
| 2025.11.18 | ₩29,256 | ₩29,456 | ₩28,908 | ₩29,189 | -0.23% | 2.4만 |
|---|
| 2025.11.17 | ₩29,924 | ₩29,977 | ₩29,323 | ₩29,512 | -1.38% | 1.3만 |
|---|
| 2025.11.14 | ₩29,483 | ₩30,369 | ₩29,256 | ₩30,043 | +1.90% | 1.4만 |
|---|
| 2025.11.13 | ₩30,899 | ₩30,899 | ₩29,924 | ₩29,965 | -3.02% | 1.4만 |
|---|
| 2025.11.12 | ₩31,407 | ₩31,407 | ₩31,006 | ₩31,098 | -0.98% | 1.2만 |
|---|
| 2025.11.11 | ₩31,326 | ₩31,340 | ₩31,107 | ₩31,210 | -0.37% | 4.5천 |
|---|
| 2025.11.10 | ₩31,340 | ₩31,444 | ₩31,006 | ₩31,444 | +0.33% | 9.5천 |
|---|
| 2025.11.07 | ₩30,324 | ₩30,725 | ₩29,993 | ₩30,685 | +1.19% | 1.7만 |
|---|
| 2025.11.06 | ₩31,393 | ₩31,473 | ₩30,401 | ₩30,645 | -2.38% | 2.8만 |
|---|
| 2025.11.05 | ₩31,393 | ₩31,687 | ₩31,193 | ₩31,504 | +0.35% | 1.3만 |
|---|
| 2025.11.04 | ₩32,021 | ₩32,155 | ₩31,407 | ₩31,500 | -1.63% | 4.8만 |
|---|
| 2025.11.03 | ₩32,662 | ₩32,662 | ₩32,115 | ₩32,489 | -0.53% | 4.8만 |
|---|
| 2025.10.31 | ₩32,034 | ₩32,474 | ₩32,034 | ₩32,434 | +1.25% | 3만 |
|---|
| 2025.10.30 | ₩31,861 | ₩32,048 | ₩31,674 | ₩31,720 | -0.44% | 2.2만 |
|---|
| 2025.10.29 | ₩31,968 | ₩32,128 | ₩31,700 | ₩31,954 | -0.04% | 4.8만 |
|---|
| 2025.10.28 | ₩31,700 | ₩31,700 | ₩31,500 | ₩31,501 | -0.63% | 3.2만 |
|---|
| 2025.10.27 | ₩31,380 | ₩31,727 | ₩31,380 | ₩31,600 | +0.70% | 2.5만 |
|---|
| 2025.10.24 | ₩31,206 | ₩31,206 | ₩30,952 | ₩31,039 | -0.54% | 4.2만 |
|---|
| 2025.10.23 | ₩30,124 | ₩30,859 | ₩30,091 | ₩30,828 | +2.34% | 2.4만 |
|---|
| 2025.10.22 | ₩30,699 | ₩30,699 | ₩29,790 | ₩30,125 | -1.87% | 2.1만 |
|---|
| 2025.10.21 | ₩30,124 | ₩30,578 | ₩30,124 | ₩30,511 | +1.29% | 1.4만 |
|---|
| 2025.10.20 | ₩29,857 | ₩30,218 | ₩29,857 | ₩30,178 | +1.07% | 2만 |
|---|
| 2025.10.17 | ₩29,523 | ₩29,657 | ₩29,336 | ₩29,474 | -0.17% | 9.9천 |
|---|
| 2025.10.16 | ₩30,137 | ₩30,164 | ₩29,516 | ₩29,634 | -1.67% | 6.8천 |
|---|
| 2025.10.15 | ₩29,950 | ₩30,156 | ₩29,457 | ₩29,717 | -0.78% | 1.1만 |
|---|
| 2025.10.14 | ₩29,563 | ₩29,991 | ₩29,189 | ₩29,659 | +0.33% | 1.2만 |
|---|
| 2025.10.13 | ₩29,803 | ₩30,137 | ₩29,803 | ₩30,065 | +0.88% | 1.2만 |
|---|
| 2025.10.10 | ₩30,725 | ₩30,805 | ₩29,416 | ₩29,436 | -4.20% | 2.2만 |
|---|