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 | ₩36,299 | ₩36,494 | ₩36,260 | ₩36,494 | +0.54% | 6.5천 |
| 2026.10.08 | ₩36,144 | ₩36,144 | ₩35,671 | ₩35,864 | -0.77% | 3.9천 |
| 2026.10.07 | ₩36,432 | ₩36,432 | ₩36,045 | ₩36,165 | -0.73% | 5.4천 |
| 2026.10.06 | ₩37,034 | ₩37,181 | ₩36,617 | ₩36,617 | -1.13% | 1.2만 |
| 2026.10.05 | ₩36,205 | ₩36,660 | ₩36,205 | ₩36,605 | +1.10% | 2.2만 |
| 2026.10.02 | ₩36,005 | ₩36,322 | ₩36,005 | ₩36,181 | +0.49% | 7.4천 |
| 2026.10.01 | ₩35,991 | ₩35,991 | ₩35,644 | ₩35,732 | -0.72% | 2.7천 |
| 2026.09.30 | ₩35,684 | ₩35,991 | ₩35,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,689 |
| +0.01% |
| 3.2천 |
| 2026.09.29 | ₩35,577 | ₩35,818 | ₩35,363 | ₩35,437 | -0.39% | 5.5천 |
|---|
| 2026.09.28 | ₩35,644 | ₩35,778 | ₩35,462 | ₩35,592 | -0.15% | 3.6천 |
|---|
| 2026.09.25 | ₩36,138 | ₩36,138 | ₩35,844 | ₩35,868 | -0.75% | 2.7천 |
|---|
| 2026.09.24 | ₩36,058 | ₩36,152 | ₩35,818 | ₩36,084 | +0.07% | 1.3만 |
|---|
| 2026.09.23 | ₩36,045 | ₩36,058 | ₩35,804 | ₩36,058 | +0.04% | 5.9천 |
|---|
| 2026.09.22 | ₩35,671 | ₩35,863 | ₩35,572 | ₩35,863 | +0.54% | 3.7천 |
|---|
| 2026.09.21 | ₩34,922 | ₩35,621 | ₩34,922 | ₩35,621 | +2.00% | 7.5천 |
|---|
| 2026.09.18 | ₩35,430 | ₩35,430 | ₩34,601 | ₩34,742 | -1.94% | 3천 |
|---|
| 2026.09.17 | ₩35,190 | ₩35,190 | ₩35,096 | ₩35,096 | -0.27% | 2.1천 |
|---|
| 2026.09.16 | ₩34,895 | ₩34,895 | ₩33,773 | ₩34,599 | -0.85% | 3.8천 |
|---|
| 2026.09.15 | ₩34,187 | ₩34,742 | ₩34,187 | ₩34,588 | +1.17% | 3천 |
|---|
| 2026.09.14 | ₩33,653 | ₩34,468 | ₩33,653 | ₩34,361 | +2.10% | 4.1천 |
|---|
| 2026.09.11 | ₩33,612 | ₩33,853 | ₩33,612 | ₩33,814 | +0.60% | 2.4천 |
|---|
| 2026.09.10 | ₩33,372 | ₩33,626 | ₩33,325 | ₩33,412 | +0.12% | 2.8천 |
|---|
| 2026.09.09 | ₩33,933 | ₩34,000 | ₩33,677 | ₩33,677 | -0.76% | 3천 |
|---|
| 2026.09.08 | ₩34,307 | ₩34,307 | ₩33,893 | ₩33,893 | -1.21% | 5.9천 |
|---|
| 2026.09.04 | ₩34,402 | ₩34,402 | ₩34,334 | ₩34,336 | -0.19% | 2.2천 |
|---|
| 2026.09.03 | ₩33,987 | ₩34,576 | ₩33,987 | ₩34,576 | +1.73% | 4.2천 |
|---|
| 2026.09.02 | ₩34,040 | ₩34,040 | ₩33,572 | ₩33,729 | -0.91% | 6.6천 |
|---|
| 2026.09.01 | ₩34,454 | ₩34,454 | ₩33,866 | ₩33,957 | -1.44% | 3.4천 |
|---|
| 2026.08.31 | ₩34,468 | ₩34,895 | ₩34,468 | ₩34,879 | +1.19% | 4.4천 |
|---|
| 2026.08.28 | ₩34,869 | ₩34,922 | ₩34,468 | ₩34,541 | -0.94% | 4.1천 |
|---|
| 2026.08.27 | ₩33,853 | ₩34,949 | ₩33,853 | ₩34,938 | +3.21% | 7.2천 |
|---|
| 2026.08.26 | ₩32,904 | ₩33,252 | ₩32,904 | ₩33,248 | +1.04% | 1.3천 |
|---|
| 2026.08.25 | ₩33,372 | ₩33,559 | ₩33,179 | ₩33,179 | -0.58% | 1.3만 |
|---|
| 2026.08.24 | ₩33,639 | ₩33,639 | ₩33,345 | ₩33,372 | -0.79% | 7.5천 |
|---|
| 2026.08.21 | ₩33,425 | ₩33,920 | ₩33,425 | ₩33,876 | +1.35% | 9.4천 |
|---|
| 2026.08.20 | ₩33,532 | ₩33,639 | ₩33,332 | ₩33,371 | -0.48% | 1.7만 |
|---|
| 2026.08.19 | ₩33,599 | ₩33,679 | ₩33,526 | ₩33,547 | -0.16% | 2.1천 |
|---|
| 2026.08.18 | ₩33,492 | ₩33,492 | ₩33,305 | ₩33,341 | -0.45% | 2.1천 |
|---|
| 2026.08.17 | ₩34,267 | ₩34,267 | ₩33,996 | ₩33,996 | -0.79% | 2.4천 |
|---|
| 2026.08.14 | ₩34,762 | ₩34,762 | ₩34,223 | ₩34,223 | -1.55% | 4.9천 |
|---|
| 2026.08.13 | ₩34,628 | ₩34,647 | ₩34,241 | ₩34,647 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩34,321 | ₩34,321 | ₩34,001 | ₩34,247 | -0.21% | 7.8천 |
|---|
| 2026.08.11 | ₩34,147 | ₩34,281 | ₩33,987 | ₩34,110 | -0.11% | 3.2천 |
|---|
| 2026.08.10 | ₩33,626 | ₩34,027 | ₩33,626 | ₩34,017 | +1.16% | 6.4천 |
|---|
| 2026.08.07 | ₩33,559 | ₩33,715 | ₩33,345 | ₩33,715 | +0.47% | 7.3천 |
|---|
| 2026.08.06 | ₩32,717 | ₩33,078 | ₩32,717 | ₩33,006 | +0.88% | 3천 |
|---|
| 2026.08.05 | ₩34,000 | ₩34,000 | ₩33,332 | ₩33,332 | -1.97% | 4.6천 |
|---|
| 2026.08.04 | ₩32,704 | ₩33,435 | ₩32,704 | ₩33,435 | +2.24% | 8.6천 |
|---|
| 2026.08.03 | ₩31,929 | ₩32,343 | ₩31,929 | ₩32,289 | +1.13% | 4.2천 |
|---|
| 2026.07.31 | ₩31,087 | ₩31,580 | ₩30,952 | ₩31,580 | +1.59% | 2.6천 |
|---|
| 2026.07.30 | ₩30,472 | ₩30,974 | ₩30,418 | ₩30,974 | +1.65% | 3.3천 |
|---|
| 2026.07.29 | ₩31,260 | ₩31,260 | ₩30,504 | ₩30,504 | -2.42% | 1.6천 |
|---|
| 2026.07.28 | ₩30,432 | ₩30,926 | ₩30,432 | ₩30,886 | +1.49% | 7천 |
|---|
| 2026.07.27 | ₩30,913 | ₩30,913 | ₩30,525 | ₩30,712 | -0.65% | 3.9천 |
|---|
| 2026.07.24 | ₩30,552 | ₩30,619 | ₩30,392 | ₩30,513 | -0.13% | 4천 |
|---|
| 2026.07.23 | ₩30,793 | ₩30,873 | ₩30,458 | ₩30,556 | -0.77% | 4.7천 |
|---|
| 2026.07.22 | ₩31,274 | ₩31,487 | ₩31,115 | ₩31,115 | -0.51% | 2.6천 |
|---|
| 2026.07.21 | ₩31,548 | ₩31,568 | ₩31,461 | ₩31,506 | -0.13% | 3.8천 |
|---|
| 2026.07.20 | ₩31,594 | ₩31,795 | ₩31,351 | ₩31,351 | -0.77% | 4.9천 |
|---|
| 2026.07.17 | ₩31,274 | ₩31,628 | ₩30,980 | ₩31,423 | +0.48% | 4.2천 |
|---|
| 2026.07.16 | ₩31,888 | ₩32,196 | ₩31,822 | ₩31,949 | +0.19% | 3.5천 |
|---|
| 2026.07.15 | ₩32,543 | ₩32,543 | ₩31,975 | ₩32,145 | -1.22% | 2.8천 |
|---|
| 2026.07.14 | ₩31,661 | ₩32,235 | ₩31,661 | ₩32,213 | +1.74% | 3.8천 |
|---|
| 2026.07.13 | ₩31,808 | ₩32,062 | ₩31,701 | ₩31,832 | +0.08% | 6.5천 |
|---|
| 2026.07.10 | ₩32,396 | ₩32,396 | ₩32,038 | ₩32,104 | -0.90% | 3.9천 |
|---|
| 2026.07.09 | ₩31,741 | ₩32,276 | ₩31,741 | ₩32,259 | +1.63% | 3천 |
|---|
| 2026.07.08 | ₩31,634 | ₩31,902 | ₩31,434 | ₩31,902 | +0.84% | 8.4천 |
|---|
| 2026.07.07 | ₩32,784 | ₩32,784 | ₩31,929 | ₩31,982 | -2.45% | 3.6천 |
|---|
| 2026.07.06 | ₩32,035 | ₩32,811 | ₩31,969 | ₩32,700 | +2.07% | 3.7천 |
|---|
| 2026.07.02 | ₩32,637 | ₩32,704 | ₩31,781 | ₩31,965 | -2.06% | 5.3천 |
|---|
| 2026.07.01 | ₩32,343 | ₩32,784 | ₩32,329 | ₩32,515 | +0.53% | 7.1천 |
|---|
| 2026.06.30 | ₩31,741 | ₩32,236 | ₩31,741 | ₩32,231 | +1.54% | 5.3천 |
|---|
| 2026.06.29 | ₩31,046 | ₩31,741 | ₩31,046 | ₩31,707 | +2.13% | 6.6천 |
|---|
| 2026.06.26 | ₩31,153 | ₩31,381 | ₩31,127 | ₩31,207 | +0.17% | 7천 |
|---|
| 2026.06.25 | ₩31,087 | ₩31,254 | ₩31,087 | ₩31,183 | +0.31% | 1.9천 |
|---|
| 2026.06.24 | ₩31,020 | ₩31,334 | ₩30,968 | ₩30,968 | -0.17% | 1만 |
|---|
| 2026.06.23 | ₩31,046 | ₩31,274 | ₩31,006 | ₩31,116 | +0.22% | 3.8천 |
|---|
| 2026.06.22 | ₩31,955 | ₩32,196 | ₩31,634 | ₩31,731 | -0.70% | 1.3만 |
|---|
| 2026.06.18 | ₩31,675 | ₩32,026 | ₩31,541 | ₩32,026 | +1.11% | 3.1천 |
|---|
| 2026.06.17 | ₩32,009 | ₩32,076 | ₩31,354 | ₩31,443 | -1.77% | 7.1천 |
|---|
| 2026.06.16 | ₩32,276 | ₩32,450 | ₩31,973 | ₩31,973 | -0.94% | 4.7천 |
|---|
| 2026.06.15 | ₩32,329 | ₩32,583 | ₩32,236 | ₩32,404 | +0.23% | 6.9천 |
|---|
| 2026.06.12 | ₩31,608 | ₩31,808 | ₩31,397 | ₩31,692 | +0.27% | 3.7천 |
|---|
| 2026.06.11 | ₩30,498 | ₩31,481 | ₩30,498 | ₩31,477 | +3.21% | 5.7천 |
|---|
| 2026.06.10 | ₩31,033 | ₩31,486 | ₩30,659 | ₩30,659 | -1.21% | 8.5천 |
|---|
| 2026.06.09 | ₩32,022 | ₩32,229 | ₩30,485 | ₩31,446 | -1.80% | 8.7천 |
|---|
| 2026.06.08 | ₩32,196 | ₩32,223 | ₩31,888 | ₩31,929 | -0.83% | 1.2만 |
|---|
| 2026.06.05 | ₩33,185 | ₩33,185 | ₩31,828 | ₩31,875 | -3.95% | 7.9천 |
|---|
| 2026.06.04 | ₩33,278 | ₩33,719 | ₩33,265 | ₩33,653 | +1.12% | 7.3천 |
|---|
| 2026.06.03 | ₩33,906 | ₩34,067 | ₩33,452 | ₩33,733 | -0.51% | 1만 |
|---|
| 2026.06.02 | ₩34,201 | ₩34,295 | ₩33,960 | ₩34,295 | +0.28% | 1.1만 |
|---|
| 2026.06.01 | ₩33,693 | ₩34,368 | ₩33,693 | ₩34,297 | +1.79% | 2.1만 |
|---|
| 2026.05.29 | ₩33,118 | ₩33,840 | ₩33,078 | ₩33,693 | +1.74% | 1.7만 |
|---|
| 2026.05.28 | ₩32,223 | ₩32,931 | ₩32,209 | ₩32,837 | +1.91% | 1.3만 |
|---|
| 2026.05.27 | ₩32,396 | ₩32,396 | ₩31,875 | ₩32,017 | -1.17% | 7.4천 |
|---|
| 2026.05.26 | ₩32,396 | ₩32,543 | ₩32,156 | ₩32,466 | +0.21% | 1.1만 |
|---|
| 2026.05.22 | ₩31,741 | ₩32,235 | ₩31,741 | ₩32,122 | +1.20% | 7.3천 |
|---|
| 2026.05.21 | ₩31,314 | ₩31,594 | ₩31,274 | ₩31,548 | +0.75% | 7.7천 |
|---|
| 2026.05.20 | ₩30,980 | ₩31,487 | ₩30,779 | ₩31,487 | +1.64% | 1만 |
|---|
| 2026.05.19 | ₩31,234 | ₩31,300 | ₩30,873 | ₩30,889 | -1.10% | 8.5천 |
|---|
| 2026.05.18 | ₩31,354 | ₩31,354 | ₩30,980 | ₩31,260 | -0.30% | 1.1만 |
|---|
| 2026.05.15 | ₩31,274 | ₩31,407 | ₩30,926 | ₩31,145 | -0.41% | 8.5천 |
|---|
| 2026.05.14 | ₩31,474 | ₩31,741 | ₩31,461 | ₩31,582 | +0.34% | 1.2만 |
|---|
| 2026.05.13 | ₩31,140 | ₩31,541 | ₩31,140 | ₩31,473 | +1.07% | 1.2만 |
|---|
| 2026.05.12 | ₩31,474 | ₩31,474 | ₩30,794 | ₩31,147 | -1.04% | 2.7만 |
|---|
| 2026.05.11 | ₩31,381 | ₩31,594 | ₩31,381 | ₩31,594 | +0.68% | 1.6만 |
|---|
| 2026.05.08 | ₩31,207 | ₩31,312 | ₩30,873 | ₩31,312 | +0.34% | 1.2만 |
|---|
| 2026.05.07 | ₩30,752 | ₩31,180 | ₩30,686 | ₩30,862 | +0.36% | 1.7만 |
|---|
| 2026.05.06 | ₩30,285 | ₩30,624 | ₩30,285 | ₩30,624 | +1.12% | 1만 |
|---|
| 2026.05.05 | ₩30,351 | ₩30,418 | ₩30,191 | ₩30,285 | -0.22% | 4.5만 |
|---|
| 2026.05.04 | ₩30,151 | ₩30,164 | ₩29,924 | ₩30,011 | -0.47% | 6.6천 |
|---|
| 2026.05.01 | ₩29,844 | ₩30,051 | ₩29,844 | ₩30,029 | +0.62% | 3.5천 |
|---|
| 2026.04.30 | ₩29,483 | ₩29,777 | ₩29,282 | ₩29,771 | +0.98% | 6.9천 |
|---|
| 2026.04.29 | ₩29,015 | ₩29,015 | ₩28,734 | ₩28,851 | -0.57% | 7천 |
|---|
| 2026.04.28 | ₩29,389 | ₩29,516 | ₩29,242 | ₩29,409 | +0.07% | 7.9천 |
|---|
| 2026.04.27 | ₩29,697 | ₩29,790 | ₩29,550 | ₩29,757 | +0.20% | 8.8천 |
|---|
| 2026.04.24 | ₩29,189 | ₩29,677 | ₩29,189 | ₩29,636 | +1.53% | 5.2천 |
|---|
| 2026.04.23 | ₩29,336 | ₩29,590 | ₩29,035 | ₩29,075 | -0.89% | 9.8천 |
|---|
| 2026.04.22 | ₩29,910 | ₩30,016 | ₩29,901 | ₩30,016 | +0.35% | 7천 |
|---|
| 2026.04.21 | ₩29,910 | ₩30,164 | ₩29,575 | ₩29,575 | -1.12% | 1.3만 |
|---|
| 2026.04.20 | ₩29,403 | ₩29,643 | ₩29,403 | ₩29,595 | +0.65% | 5.6천 |
|---|
| 2026.04.17 | ₩29,349 | ₩29,616 | ₩29,349 | ₩29,550 | +0.68% | 1.6만 |
|---|
| 2026.04.16 | ₩29,095 | ₩29,122 | ₩28,748 | ₩29,075 | -0.07% | 3.8천 |
|---|
| 2026.04.15 | ₩28,507 | ₩28,908 | ₩28,494 | ₩28,893 | +1.35% | 1.2만 |
|---|
| 2026.04.14 | ₩28,066 | ₩28,414 | ₩28,066 | ₩28,347 | +1.00% | 7.1천 |
|---|
| 2026.04.13 | ₩27,144 | ₩28,005 | ₩27,144 | ₩28,005 | +3.17% | 8.4천 |
|---|
| 2026.04.10 | ₩27,598 | ₩27,598 | ₩27,137 | ₩27,225 | -1.35% | 6.6천 |
|---|
| 2026.04.09 | ₩27,906 | ₩27,906 | ₩27,398 | ₩27,550 | -1.27% | 2.6천 |
|---|
| 2026.04.08 | ₩28,373 | ₩28,373 | ₩27,932 | ₩28,003 | -1.30% | 3.3천 |
|---|
| 2026.04.07 | ₩27,097 | ₩27,386 | ₩26,863 | ₩27,386 | +1.07% | 5.3천 |
|---|
| 2026.04.06 | ₩27,224 | ₩27,371 | ₩27,104 | ₩27,177 | -0.17% | 3천 |
|---|
| 2026.04.02 | ₩26,703 | ₩27,264 | ₩26,703 | ₩27,171 | +1.75% | 7.2천 |
|---|
| 2026.04.01 | ₩27,117 | ₩27,391 | ₩27,117 | ₩27,252 | +0.50% | 2.4천 |
|---|
| 2026.03.31 | ₩26,235 | ₩26,923 | ₩26,235 | ₩26,923 | +2.62% | 4.5천 |
|---|
| 2026.03.30 | ₩26,262 | ₩26,449 | ₩25,888 | ₩25,995 | -1.02% | 1.3만 |
|---|
| 2026.03.27 | ₩26,730 | ₩26,730 | ₩26,128 | ₩26,142 | -2.20% | 9.1천 |
|---|
| 2026.03.26 | ₩27,197 | ₩27,466 | ₩26,965 | ₩26,965 | -0.86% | 4.6천 |
|---|
| 2026.03.25 | ₩27,986 | ₩27,986 | ₩27,545 | ₩27,590 | -1.41% | 7.4천 |
|---|
| 2026.03.24 | ₩27,692 | ₩27,772 | ₩27,371 | ₩27,478 | -0.77% | 9.6천 |
|---|
| 2026.03.23 | ₩27,812 | ₩28,093 | ₩27,812 | ₩27,906 | +0.34% | 5.6천 |
|---|
| 2026.03.20 | ₩28,106 | ₩28,106 | ₩27,211 | ₩27,425 | -2.43% | 8.8천 |
|---|
| 2026.03.19 | ₩27,906 | ₩28,319 | ₩27,852 | ₩28,186 | +1.01% | 3.8천 |
|---|
| 2026.03.18 | ₩28,320 | ₩28,454 | ₩28,229 | ₩28,229 | -0.32% | 1.8천 |
|---|
| 2026.03.17 | ₩28,587 | ₩28,587 | ₩28,307 | ₩28,373 | -0.75% | 3.1천 |
|---|
| 2026.03.16 | ₩28,414 | ₩28,454 | ₩28,240 | ₩28,253 | -0.56% | 3.7천 |
|---|
| 2026.03.13 | ₩28,400 | ₩28,400 | ₩27,973 | ₩28,018 | -1.35% | 3.4천 |
|---|
| 2026.03.12 | ₩28,601 | ₩28,641 | ₩28,226 | ₩28,226 | -1.31% | 2.9천 |
|---|
| 2026.03.11 | ₩28,761 | ₩28,915 | ₩28,601 | ₩28,736 | -0.09% | 4.4천 |
|---|
| 2026.03.10 | ₩28,855 | ₩28,962 | ₩28,587 | ₩28,681 | -0.60% | 1.9천 |
|---|
| 2026.03.09 | ₩28,079 | ₩28,855 | ₩28,079 | ₩28,855 | +2.76% | 7.6천 |
|---|
| 2026.03.06 | ₩28,293 | ₩28,582 | ₩28,293 | ₩28,427 | +0.47% | 5.7천 |
|---|
| 2026.03.05 | ₩28,587 | ₩28,948 | ₩28,414 | ₩28,761 | +0.61% | 4.4천 |
|---|
| 2026.03.04 | ₩28,360 | ₩28,738 | ₩28,360 | ₩28,654 | +1.04% | 8.3천 |
|---|
| 2026.03.03 | ₩27,892 | ₩28,320 | ₩27,892 | ₩28,320 | +1.53% | 2.6천 |
|---|
| 2026.03.02 | ₩28,280 | ₩28,681 | ₩28,280 | ₩28,627 | +1.23% | 2.8천 |
|---|
| 2026.02.27 | ₩28,363 | ₩28,547 | ₩28,307 | ₩28,547 | +0.65% | 3.4천 |
|---|
| 2026.02.26 | ₩28,935 | ₩28,935 | ₩28,601 | ₩28,869 | -0.23% | 5.3천 |
|---|
| 2026.02.25 | ₩28,935 | ₩29,109 | ₩28,881 | ₩29,042 | +0.37% | 5.7천 |
|---|
| 2026.02.24 | ₩28,377 | ₩28,848 | ₩28,377 | ₩28,774 | +1.40% | 4.8천 |
|---|
| 2026.02.23 | ₩28,975 | ₩28,975 | ₩28,226 | ₩28,414 | -1.94% | 3만 |
|---|
| 2026.02.20 | ₩29,242 | ₩29,383 | ₩29,095 | ₩29,095 | -0.50% | 3.2천 |
|---|
| 2026.02.19 | ₩29,095 | ₩29,349 | ₩29,002 | ₩29,349 | +0.87% | 9.6천 |
|---|
| 2026.02.18 | ₩28,794 | ₩29,317 | ₩28,667 | ₩29,127 | +1.16% | 8.9천 |
|---|
| 2026.02.17 | ₩28,761 | ₩29,002 | ₩28,427 | ₩28,815 | +0.19% | 1.1만 |
|---|
| 2026.02.13 | ₩28,667 | ₩29,268 | ₩28,667 | ₩28,975 | +1.07% | 3.5천 |
|---|
| 2026.02.12 | ₩29,389 | ₩29,389 | ₩28,400 | ₩28,641 | -2.55% | 1.3만 |
|---|
| 2026.02.11 | ₩29,964 | ₩29,964 | ₩29,215 | ₩29,349 | -2.05% | 8.9천 |
|---|
| 2026.02.10 | ₩29,697 | ₩29,824 | ₩29,603 | ₩29,603 | -0.32% | 6.3천 |
|---|
| 2026.02.09 | ₩29,002 | ₩29,669 | ₩28,935 | ₩29,630 | +2.17% | 1.1만 |
|---|
| 2026.02.06 | ₩28,427 | ₩29,042 | ₩28,344 | ₩29,036 | +2.14% | 5천 |
|---|
| 2026.02.05 | ₩28,427 | ₩28,654 | ₩27,879 | ₩27,959 | -1.65% | 1.7만 |
|---|
| 2026.02.04 | ₩29,416 | ₩29,416 | ₩28,547 | ₩28,921 | -1.68% | 7.9천 |
|---|
| 2026.02.03 | ₩29,951 | ₩30,017 | ₩29,209 | ₩29,670 | -0.94% | 1.2만 |
|---|
| 2026.02.02 | ₩29,951 | ₩30,057 | ₩29,777 | ₩29,777 | -0.58% | 7.4천 |
|---|
| 2026.01.30 | ₩30,405 | ₩30,405 | ₩29,991 | ₩30,044 | -1.19% | 8.3천 |
|---|
| 2026.01.29 | ₩31,193 | ₩31,193 | ₩30,071 | ₩30,539 | -2.10% | 7.7천 |
|---|
| 2026.01.28 | ₩31,356 | ₩31,356 | ₩31,193 | ₩31,193 | -0.52% | 2.8천 |
|---|
| 2026.01.27 | ₩31,407 | ₩31,407 | ₩31,240 | ₩31,274 | -0.43% | 5.5천 |
|---|
| 2026.01.26 | ₩30,913 | ₩31,287 | ₩30,886 | ₩31,195 | +0.91% | 1.1만 |
|---|
| 2026.01.23 | ₩31,394 | ₩31,394 | ₩31,033 | ₩31,060 | -1.06% | 6.7천 |
|---|
| 2026.01.22 | ₩31,314 | ₩31,314 | ₩31,153 | ₩31,207 | -0.34% | 5.9천 |
|---|
| 2026.01.21 | ₩30,605 | ₩30,940 | ₩30,311 | ₩30,846 | +0.79% | 1.9만 |
|---|
| 2026.01.20 | ₩30,605 | ₩30,846 | ₩30,339 | ₩30,378 | -0.74% | 1.4만 |
|---|
| 2026.01.16 | ₩31,621 | ₩31,621 | ₩31,127 | ₩31,127 | -1.56% | 9.9천 |
|---|
| 2026.01.15 | ₩31,621 | ₩31,661 | ₩31,374 | ₩31,394 | -0.72% | 1.1만 |
|---|
| 2026.01.14 | ₩31,207 | ₩31,501 | ₩31,205 | ₩31,474 | +0.86% | 3.7천 |
|---|
| 2026.01.13 | ₩31,862 | ₩31,862 | ₩31,447 | ₩31,621 | -0.76% | 1.1만 |
|---|
| 2026.01.12 | ₩31,434 | ₩31,848 | ₩31,434 | ₩31,807 | +1.19% | 6.3천 |
|---|
| 2026.01.09 | ₩31,568 | ₩31,594 | ₩31,514 | ₩31,554 | -0.04% | 7.3천 |
|---|
| 2026.01.08 | ₩31,741 | ₩31,741 | ₩31,434 | ₩31,447 | -0.93% | 5.5천 |
|---|
| 2026.01.07 | ₩31,634 | ₩31,929 | ₩31,634 | ₩31,728 | +0.30% | 1.4만 |
|---|
| 2026.01.06 | ₩31,167 | ₩31,648 | ₩31,167 | ₩31,640 | +1.52% | 7.1천 |
|---|
| 2026.01.05 | ₩30,873 | ₩31,260 | ₩30,854 | ₩31,207 | +1.08% | 5.6천 |
|---|
| 2026.01.02 | ₩30,806 | ₩30,859 | ₩30,278 | ₩30,498 | -1.00% | 7.7천 |
|---|
| 2025.12.31 | ₩30,739 | ₩30,739 | ₩30,378 | ₩30,378 | -1.17% | 1.3만 |
|---|
| 2025.12.30 | ₩30,926 | ₩30,926 | ₩30,706 | ₩30,706 | -0.71% | 3천 |
|---|
| 2025.12.29 | ₩30,793 | ₩30,929 | ₩30,793 | ₩30,847 | +0.18% | 7천 |
|---|
| 2025.12.26 | ₩31,247 | ₩31,247 | ₩31,085 | ₩31,085 | -0.52% | 2.7천 |
|---|
| 2025.12.24 | ₩31,127 | ₩31,127 | ₩30,994 | ₩31,091 | -0.12% | 3천 |
|---|
| 2025.12.23 | ₩30,946 | ₩31,141 | ₩30,940 | ₩31,127 | +0.58% | 2천 |
|---|
| 2025.12.22 | ₩31,153 | ₩31,247 | ₩31,092 | ₩31,181 | +0.09% | 5.9천 |
|---|
| 2025.12.19 | ₩30,498 | ₩30,914 | ₩30,498 | ₩30,857 | +1.17% | 5.8천 |
|---|
| 2025.12.18 | ₩30,405 | ₩30,457 | ₩30,327 | ₩30,327 | -0.25% | 2.1천 |
|---|
| 2025.12.17 | ₩30,739 | ₩30,819 | ₩29,897 | ₩29,900 | -2.73% | 5.4천 |
|---|
| 2025.12.16 | ₩30,592 | ₩30,726 | ₩30,351 | ₩30,652 | +0.20% | 6.1천 |
|---|
| 2025.12.15 | ₩31,167 | ₩31,167 | ₩30,575 | ₩30,575 | -1.90% | 5.2천 |
|---|
| 2025.12.12 | ₩31,501 | ₩31,501 | ₩30,726 | ₩30,869 | -2.01% | 6천 |
|---|
| 2025.12.11 | ₩31,314 | ₩31,526 | ₩31,081 | ₩31,421 | +0.34% | 7.9천 |
|---|
| 2025.12.10 | ₩31,100 | ₩31,525 | ₩31,030 | ₩31,406 | +0.98% | 5.7천 |
|---|
| 2025.12.09 | ₩31,140 | ₩31,381 | ₩31,140 | ₩31,217 | +0.25% | 3.2천 |
|---|
| 2025.12.08 | ₩31,340 | ₩31,381 | ₩31,167 | ₩31,234 | -0.34% | 7.5천 |
|---|
| 2025.12.05 | ₩31,234 | ₩31,421 | ₩31,183 | ₩31,270 | +0.12% | 7.2천 |
|---|
| 2025.12.04 | ₩30,846 | ₩31,153 | ₩30,739 | ₩31,148 | +0.98% | 1.1만 |
|---|
| 2025.12.03 | ₩30,069 | ₩30,692 | ₩30,069 | ₩30,692 | +2.07% | 7.4천 |
|---|
| 2025.12.02 | ₩30,338 | ₩30,401 | ₩30,044 | ₩30,143 | -0.64% | 7.7천 |
|---|
| 2025.12.01 | ₩30,017 | ₩30,151 | ₩29,910 | ₩29,936 | -0.27% | 9.7천 |
|---|
| 2025.11.28 | ₩30,057 | ₩30,203 | ₩30,057 | ₩30,172 | +0.38% | 4.2천 |
|---|
| 2025.11.26 | ₩29,846 | ₩30,084 | ₩29,830 | ₩29,985 | +0.47% | 7.7천 |
|---|
| 2025.11.25 | ₩29,162 | ₩29,937 | ₩29,162 | ₩29,885 | +2.48% | 1.4만 |
|---|
| 2025.11.24 | ₩28,921 | ₩29,483 | ₩28,921 | ₩29,385 | +1.60% | 1.2만 |
|---|
| 2025.11.21 | ₩28,681 | ₩28,975 | ₩27,973 | ₩28,684 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩30,004 | ₩30,075 | ₩28,387 | ₩28,442 | -5.21% | 1.6만 |
|---|
| 2025.11.19 | ₩29,135 | ₩29,515 | ₩29,109 | ₩29,334 | +0.68% | 1.3만 |
|---|
| 2025.11.18 | ₩29,269 | ₩29,469 | ₩28,921 | ₩29,202 | -0.23% | 2.4만 |
|---|
| 2025.11.17 | ₩29,937 | ₩29,991 | ₩29,336 | ₩29,526 | -1.38% | 1.3만 |
|---|
| 2025.11.14 | ₩29,496 | ₩30,382 | ₩29,269 | ₩30,056 | +1.90% | 1.4만 |
|---|
| 2025.11.13 | ₩30,913 | ₩30,913 | ₩29,937 | ₩29,979 | -3.02% | 1.4만 |
|---|
| 2025.11.12 | ₩31,421 | ₩31,421 | ₩31,020 | ₩31,112 | -0.98% | 1.2만 |
|---|
| 2025.11.11 | ₩31,340 | ₩31,354 | ₩31,121 | ₩31,224 | -0.37% | 4.5천 |
|---|
| 2025.11.10 | ₩31,354 | ₩31,458 | ₩31,020 | ₩31,458 | +0.33% | 9.5천 |
|---|
| 2025.11.07 | ₩30,338 | ₩30,739 | ₩30,007 | ₩30,699 | +1.19% | 1.7만 |
|---|
| 2025.11.06 | ₩31,407 | ₩31,487 | ₩30,414 | ₩30,659 | -2.38% | 2.8만 |
|---|
| 2025.11.05 | ₩31,407 | ₩31,701 | ₩31,207 | ₩31,518 | +0.35% | 1.3만 |
|---|
| 2025.11.04 | ₩32,035 | ₩32,169 | ₩31,421 | ₩31,514 | -1.63% | 4.8만 |
|---|
| 2025.11.03 | ₩32,677 | ₩32,677 | ₩32,129 | ₩32,503 | -0.53% | 4.8만 |
|---|
| 2025.10.31 | ₩32,049 | ₩32,488 | ₩32,049 | ₩32,448 | +1.25% | 3만 |
|---|
| 2025.10.30 | ₩31,875 | ₩32,062 | ₩31,688 | ₩31,735 | -0.44% | 2.2만 |
|---|
| 2025.10.29 | ₩31,982 | ₩32,142 | ₩31,715 | ₩31,969 | -0.04% | 4.8만 |
|---|
| 2025.10.28 | ₩31,715 | ₩31,715 | ₩31,514 | ₩31,516 | -0.63% | 3.2만 |
|---|
| 2025.10.27 | ₩31,394 | ₩31,741 | ₩31,394 | ₩31,614 | +0.70% | 2.5만 |
|---|
| 2025.10.24 | ₩31,220 | ₩31,220 | ₩30,966 | ₩31,053 | -0.54% | 4.2만 |
|---|
| 2025.10.23 | ₩30,138 | ₩30,873 | ₩30,104 | ₩30,842 | +2.34% | 2.4만 |
|---|
| 2025.10.22 | ₩30,712 | ₩30,712 | ₩29,804 | ₩30,139 | -1.87% | 2.1만 |
|---|
| 2025.10.21 | ₩30,138 | ₩30,592 | ₩30,138 | ₩30,525 | +1.29% | 1.4만 |
|---|
| 2025.10.20 | ₩29,870 | ₩30,231 | ₩29,870 | ₩30,191 | +1.07% | 2만 |
|---|
| 2025.10.17 | ₩29,536 | ₩29,670 | ₩29,349 | ₩29,487 | -0.17% | 9.9천 |
|---|
| 2025.10.16 | ₩30,151 | ₩30,178 | ₩29,530 | ₩29,647 | -1.67% | 6.8천 |
|---|
| 2025.10.15 | ₩29,964 | ₩30,170 | ₩29,471 | ₩29,730 | -0.78% | 1.1만 |
|---|
| 2025.10.14 | ₩29,576 | ₩30,004 | ₩29,202 | ₩29,673 | +0.33% | 1.2만 |
|---|
| 2025.10.13 | ₩29,817 | ₩30,151 | ₩29,817 | ₩30,079 | +0.88% | 1.2만 |
|---|
| 2025.10.10 | ₩30,739 | ₩30,819 | ₩29,429 | ₩29,449 | -4.20% | 2.2만 |
|---|