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 | ₩36,250 | ₩36,445 | ₩36,211 | ₩36,445 | +0.54% | 6.5천 |
| 2026.10.08 | ₩36,095 | ₩36,095 | ₩35,623 | ₩35,816 | -0.77% | 3.9천 |
| 2026.10.07 | ₩36,383 | ₩36,383 | ₩35,996 | ₩36,116 | -0.73% | 5.4천 |
| 2026.10.06 | ₩36,984 | ₩37,131 | ₩36,568 | ₩36,568 | -1.13% | 1.2만 |
| 2026.10.05 | ₩36,156 | ₩36,610 | ₩36,156 | ₩36,556 | +1.10% | 2.2만 |
| 2026.10.02 | ₩35,956 | ₩36,273 | ₩35,956 | ₩36,132 | +0.49% | 7.4천 |
| 2026.10.01 | ₩35,943 | ₩35,943 | ₩35,596 | ₩35,684 | -0.72% | 2.7천 |
| 2026.09.30 | ₩35,636 | ₩35,943 | ₩35,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,641 |
| +0.01% |
| 3.2천 |
| 2026.09.29 | ₩35,529 | ₩35,769 | ₩35,316 | ₩35,389 | -0.39% | 5.5천 |
|---|
| 2026.09.28 | ₩35,596 | ₩35,729 | ₩35,414 | ₩35,544 | -0.15% | 3.6천 |
|---|
| 2026.09.25 | ₩36,090 | ₩36,090 | ₩35,796 | ₩35,820 | -0.75% | 2.7천 |
|---|
| 2026.09.24 | ₩36,010 | ₩36,103 | ₩35,769 | ₩36,035 | +0.07% | 1.3만 |
|---|
| 2026.09.23 | ₩35,996 | ₩36,010 | ₩35,756 | ₩36,010 | +0.04% | 5.9천 |
|---|
| 2026.09.22 | ₩35,623 | ₩35,815 | ₩35,524 | ₩35,815 | +0.54% | 3.7천 |
|---|
| 2026.09.21 | ₩34,875 | ₩35,573 | ₩34,875 | ₩35,573 | +2.00% | 7.5천 |
|---|
| 2026.09.18 | ₩35,382 | ₩35,382 | ₩34,555 | ₩34,695 | -1.94% | 3천 |
|---|
| 2026.09.17 | ₩35,142 | ₩35,142 | ₩35,049 | ₩35,049 | -0.27% | 2.1천 |
|---|
| 2026.09.16 | ₩34,848 | ₩34,848 | ₩33,727 | ₩34,552 | -0.85% | 3.8천 |
|---|
| 2026.09.15 | ₩34,141 | ₩34,695 | ₩34,141 | ₩34,542 | +1.17% | 3천 |
|---|
| 2026.09.14 | ₩33,607 | ₩34,421 | ₩33,607 | ₩34,315 | +2.10% | 4.1천 |
|---|
| 2026.09.11 | ₩33,567 | ₩33,807 | ₩33,567 | ₩33,769 | +0.60% | 2.4천 |
|---|
| 2026.09.10 | ₩33,327 | ₩33,581 | ₩33,280 | ₩33,367 | +0.12% | 2.8천 |
|---|
| 2026.09.09 | ₩33,888 | ₩33,954 | ₩33,631 | ₩33,631 | -0.76% | 3천 |
|---|
| 2026.09.08 | ₩34,261 | ₩34,261 | ₩33,847 | ₩33,847 | -1.21% | 5.9천 |
|---|
| 2026.09.04 | ₩34,356 | ₩34,356 | ₩34,288 | ₩34,289 | -0.19% | 2.2천 |
|---|
| 2026.09.03 | ₩33,941 | ₩34,530 | ₩33,941 | ₩34,530 | +1.73% | 4.2천 |
|---|
| 2026.09.02 | ₩33,994 | ₩33,994 | ₩33,527 | ₩33,683 | -0.91% | 6.6천 |
|---|
| 2026.09.01 | ₩34,408 | ₩34,408 | ₩33,821 | ₩33,912 | -1.44% | 3.4천 |
|---|
| 2026.08.31 | ₩34,421 | ₩34,848 | ₩34,421 | ₩34,832 | +1.19% | 4.4천 |
|---|
| 2026.08.28 | ₩34,822 | ₩34,875 | ₩34,421 | ₩34,495 | -0.94% | 4.1천 |
|---|
| 2026.08.27 | ₩33,807 | ₩34,902 | ₩33,807 | ₩34,891 | +3.21% | 7.2천 |
|---|
| 2026.08.26 | ₩32,860 | ₩33,207 | ₩32,860 | ₩33,203 | +1.04% | 1.3천 |
|---|
| 2026.08.25 | ₩33,327 | ₩33,514 | ₩33,135 | ₩33,135 | -0.58% | 1.3만 |
|---|
| 2026.08.24 | ₩33,594 | ₩33,594 | ₩33,300 | ₩33,327 | -0.79% | 7.5천 |
|---|
| 2026.08.21 | ₩33,380 | ₩33,874 | ₩33,380 | ₩33,830 | +1.35% | 9.4천 |
|---|
| 2026.08.20 | ₩33,487 | ₩33,594 | ₩33,287 | ₩33,326 | -0.48% | 1.7만 |
|---|
| 2026.08.19 | ₩33,554 | ₩33,634 | ₩33,480 | ₩33,502 | -0.16% | 2.1천 |
|---|
| 2026.08.18 | ₩33,447 | ₩33,447 | ₩33,260 | ₩33,296 | -0.45% | 2.1천 |
|---|
| 2026.08.17 | ₩34,221 | ₩34,221 | ₩33,950 | ₩33,950 | -0.79% | 2.4천 |
|---|
| 2026.08.14 | ₩34,715 | ₩34,715 | ₩34,177 | ₩34,177 | -1.55% | 4.9천 |
|---|
| 2026.08.13 | ₩34,582 | ₩34,600 | ₩34,195 | ₩34,600 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩34,275 | ₩34,275 | ₩33,956 | ₩34,201 | -0.21% | 7.8천 |
|---|
| 2026.08.11 | ₩34,101 | ₩34,235 | ₩33,941 | ₩34,064 | -0.11% | 3.2천 |
|---|
| 2026.08.10 | ₩33,581 | ₩33,981 | ₩33,581 | ₩33,972 | +1.16% | 6.4천 |
|---|
| 2026.08.07 | ₩33,514 | ₩33,670 | ₩33,300 | ₩33,670 | +0.47% | 7.3천 |
|---|
| 2026.08.06 | ₩32,673 | ₩33,033 | ₩32,673 | ₩32,961 | +0.88% | 3천 |
|---|
| 2026.08.05 | ₩33,954 | ₩33,954 | ₩33,287 | ₩33,287 | -1.97% | 4.6천 |
|---|
| 2026.08.04 | ₩32,660 | ₩33,390 | ₩32,660 | ₩33,390 | +2.24% | 8.6천 |
|---|
| 2026.08.03 | ₩31,886 | ₩32,299 | ₩31,886 | ₩32,246 | +1.13% | 4.2천 |
|---|
| 2026.07.31 | ₩31,045 | ₩31,537 | ₩30,910 | ₩31,537 | +1.59% | 2.6천 |
|---|
| 2026.07.30 | ₩30,431 | ₩30,933 | ₩30,377 | ₩30,933 | +1.65% | 3.3천 |
|---|
| 2026.07.29 | ₩31,218 | ₩31,218 | ₩30,463 | ₩30,463 | -2.42% | 1.6천 |
|---|
| 2026.07.28 | ₩30,391 | ₩30,884 | ₩30,391 | ₩30,844 | +1.49% | 7천 |
|---|
| 2026.07.27 | ₩30,871 | ₩30,871 | ₩30,484 | ₩30,671 | -0.65% | 3.9천 |
|---|
| 2026.07.24 | ₩30,511 | ₩30,578 | ₩30,351 | ₩30,472 | -0.13% | 4천 |
|---|
| 2026.07.23 | ₩30,751 | ₩30,831 | ₩30,417 | ₩30,515 | -0.77% | 4.7천 |
|---|
| 2026.07.22 | ₩31,232 | ₩31,445 | ₩31,073 | ₩31,073 | -0.51% | 2.6천 |
|---|
| 2026.07.21 | ₩31,505 | ₩31,525 | ₩31,418 | ₩31,464 | -0.13% | 3.8천 |
|---|
| 2026.07.20 | ₩31,552 | ₩31,752 | ₩31,309 | ₩31,309 | -0.77% | 4.9천 |
|---|
| 2026.07.17 | ₩31,232 | ₩31,585 | ₩30,938 | ₩31,381 | +0.48% | 4.2천 |
|---|
| 2026.07.16 | ₩31,845 | ₩32,152 | ₩31,779 | ₩31,906 | +0.19% | 3.5천 |
|---|
| 2026.07.15 | ₩32,499 | ₩32,499 | ₩31,932 | ₩32,102 | -1.22% | 2.8천 |
|---|
| 2026.07.14 | ₩31,619 | ₩32,191 | ₩31,619 | ₩32,170 | +1.74% | 3.8천 |
|---|
| 2026.07.13 | ₩31,765 | ₩32,019 | ₩31,659 | ₩31,789 | +0.08% | 6.5천 |
|---|
| 2026.07.10 | ₩32,353 | ₩32,353 | ₩31,995 | ₩32,060 | -0.90% | 3.9천 |
|---|
| 2026.07.09 | ₩31,699 | ₩32,233 | ₩31,699 | ₩32,215 | +1.63% | 3천 |
|---|
| 2026.07.08 | ₩31,592 | ₩31,859 | ₩31,392 | ₩31,859 | +0.84% | 8.4천 |
|---|
| 2026.07.07 | ₩32,740 | ₩32,740 | ₩31,886 | ₩31,939 | -2.45% | 3.6천 |
|---|
| 2026.07.06 | ₩31,992 | ₩32,766 | ₩31,926 | ₩32,656 | +2.07% | 3.7천 |
|---|
| 2026.07.02 | ₩32,593 | ₩32,660 | ₩31,739 | ₩31,922 | -2.06% | 5.3천 |
|---|
| 2026.07.01 | ₩32,299 | ₩32,740 | ₩32,286 | ₩32,471 | +0.53% | 7.1천 |
|---|
| 2026.06.30 | ₩31,699 | ₩32,192 | ₩31,699 | ₩32,187 | +1.54% | 5.3천 |
|---|
| 2026.06.29 | ₩31,005 | ₩31,699 | ₩31,005 | ₩31,664 | +2.13% | 6.6천 |
|---|
| 2026.06.26 | ₩31,111 | ₩31,338 | ₩31,085 | ₩31,165 | +0.17% | 7천 |
|---|
| 2026.06.25 | ₩31,045 | ₩31,211 | ₩31,045 | ₩31,141 | +0.31% | 1.9천 |
|---|
| 2026.06.24 | ₩30,978 | ₩31,292 | ₩30,926 | ₩30,926 | -0.17% | 1만 |
|---|
| 2026.06.23 | ₩31,005 | ₩31,232 | ₩30,965 | ₩31,074 | +0.22% | 3.8천 |
|---|
| 2026.06.22 | ₩31,912 | ₩32,152 | ₩31,592 | ₩31,688 | -0.70% | 1.3만 |
|---|
| 2026.06.18 | ₩31,632 | ₩31,983 | ₩31,498 | ₩31,983 | +1.11% | 3.1천 |
|---|
| 2026.06.17 | ₩31,966 | ₩32,032 | ₩31,312 | ₩31,401 | -1.77% | 7.1천 |
|---|
| 2026.06.16 | ₩32,233 | ₩32,406 | ₩31,930 | ₩31,930 | -0.94% | 4.7천 |
|---|
| 2026.06.15 | ₩32,286 | ₩32,539 | ₩32,192 | ₩32,361 | +0.23% | 6.9천 |
|---|
| 2026.06.12 | ₩31,565 | ₩31,765 | ₩31,354 | ₩31,649 | +0.27% | 3.7천 |
|---|
| 2026.06.11 | ₩30,457 | ₩31,438 | ₩30,457 | ₩31,434 | +3.21% | 5.7천 |
|---|
| 2026.06.10 | ₩30,991 | ₩31,444 | ₩30,618 | ₩30,618 | -1.21% | 8.5천 |
|---|
| 2026.06.09 | ₩31,979 | ₩32,186 | ₩30,444 | ₩31,404 | -1.80% | 8.7천 |
|---|
| 2026.06.08 | ₩32,152 | ₩32,179 | ₩31,845 | ₩31,886 | -0.83% | 1.2만 |
|---|
| 2026.06.05 | ₩33,140 | ₩33,140 | ₩31,785 | ₩31,832 | -3.95% | 7.9천 |
|---|
| 2026.06.04 | ₩33,234 | ₩33,674 | ₩33,220 | ₩33,607 | +1.12% | 7.3천 |
|---|
| 2026.06.03 | ₩33,861 | ₩34,021 | ₩33,407 | ₩33,687 | -0.51% | 1만 |
|---|
| 2026.06.02 | ₩34,154 | ₩34,249 | ₩33,914 | ₩34,249 | +0.28% | 1.1만 |
|---|
| 2026.06.01 | ₩33,647 | ₩34,321 | ₩33,647 | ₩34,251 | +1.79% | 2.1만 |
|---|
| 2026.05.29 | ₩33,073 | ₩33,794 | ₩33,033 | ₩33,647 | +1.74% | 1.7만 |
|---|
| 2026.05.28 | ₩32,179 | ₩32,887 | ₩32,166 | ₩32,793 | +1.91% | 1.3만 |
|---|
| 2026.05.27 | ₩32,353 | ₩32,353 | ₩31,832 | ₩31,974 | -1.17% | 7.4천 |
|---|
| 2026.05.26 | ₩32,353 | ₩32,499 | ₩32,112 | ₩32,422 | +0.21% | 1.1만 |
|---|
| 2026.05.22 | ₩31,699 | ₩32,191 | ₩31,699 | ₩32,079 | +1.20% | 7.3천 |
|---|
| 2026.05.21 | ₩31,272 | ₩31,552 | ₩31,232 | ₩31,505 | +0.75% | 7.7천 |
|---|
| 2026.05.20 | ₩30,938 | ₩31,445 | ₩30,738 | ₩31,445 | +1.64% | 1만 |
|---|
| 2026.05.19 | ₩31,191 | ₩31,258 | ₩30,831 | ₩30,847 | -1.10% | 8.5천 |
|---|
| 2026.05.18 | ₩31,312 | ₩31,312 | ₩30,938 | ₩31,218 | -0.30% | 1.1만 |
|---|
| 2026.05.15 | ₩31,232 | ₩31,365 | ₩30,884 | ₩31,103 | -0.41% | 8.5천 |
|---|
| 2026.05.14 | ₩31,432 | ₩31,699 | ₩31,418 | ₩31,540 | +0.34% | 1.2만 |
|---|
| 2026.05.13 | ₩31,098 | ₩31,498 | ₩31,098 | ₩31,430 | +1.07% | 1.2만 |
|---|
| 2026.05.12 | ₩31,432 | ₩31,432 | ₩30,752 | ₩31,105 | -1.04% | 2.7만 |
|---|
| 2026.05.11 | ₩31,338 | ₩31,552 | ₩31,338 | ₩31,552 | +0.68% | 1.6만 |
|---|
| 2026.05.08 | ₩31,165 | ₩31,270 | ₩30,831 | ₩31,270 | +0.34% | 1.2만 |
|---|
| 2026.05.07 | ₩30,711 | ₩31,138 | ₩30,644 | ₩30,820 | +0.36% | 1.7만 |
|---|
| 2026.05.06 | ₩30,244 | ₩30,583 | ₩30,244 | ₩30,583 | +1.12% | 1만 |
|---|
| 2026.05.05 | ₩30,311 | ₩30,377 | ₩30,150 | ₩30,244 | -0.22% | 4.5만 |
|---|
| 2026.05.04 | ₩30,110 | ₩30,124 | ₩29,883 | ₩29,970 | -0.47% | 6.6천 |
|---|
| 2026.05.01 | ₩29,803 | ₩30,010 | ₩29,803 | ₩29,989 | +0.62% | 3.5천 |
|---|
| 2026.04.30 | ₩29,443 | ₩29,737 | ₩29,243 | ₩29,731 | +0.98% | 6.9천 |
|---|
| 2026.04.29 | ₩28,976 | ₩28,976 | ₩28,696 | ₩28,812 | -0.57% | 7천 |
|---|
| 2026.04.28 | ₩29,350 | ₩29,476 | ₩29,203 | ₩29,370 | +0.07% | 7.9천 |
|---|
| 2026.04.27 | ₩29,657 | ₩29,750 | ₩29,510 | ₩29,717 | +0.20% | 8.8천 |
|---|
| 2026.04.24 | ₩29,149 | ₩29,637 | ₩29,149 | ₩29,597 | +1.53% | 5.2천 |
|---|
| 2026.04.23 | ₩29,296 | ₩29,550 | ₩28,996 | ₩29,036 | -0.89% | 9.8천 |
|---|
| 2026.04.22 | ₩29,870 | ₩29,976 | ₩29,861 | ₩29,976 | +0.35% | 7천 |
|---|
| 2026.04.21 | ₩29,870 | ₩30,124 | ₩29,535 | ₩29,535 | -1.12% | 1.3만 |
|---|
| 2026.04.20 | ₩29,363 | ₩29,603 | ₩29,363 | ₩29,555 | +0.65% | 5.6천 |
|---|
| 2026.04.17 | ₩29,310 | ₩29,577 | ₩29,310 | ₩29,510 | +0.68% | 1.6만 |
|---|
| 2026.04.16 | ₩29,056 | ₩29,083 | ₩28,709 | ₩29,036 | -0.07% | 3.8천 |
|---|
| 2026.04.15 | ₩28,469 | ₩28,869 | ₩28,455 | ₩28,854 | +1.35% | 1.2만 |
|---|
| 2026.04.14 | ₩28,028 | ₩28,375 | ₩28,028 | ₩28,309 | +1.00% | 7.1천 |
|---|
| 2026.04.13 | ₩27,107 | ₩27,967 | ₩27,107 | ₩27,967 | +3.17% | 8.4천 |
|---|
| 2026.04.10 | ₩27,561 | ₩27,561 | ₩27,101 | ₩27,189 | -1.35% | 6.6천 |
|---|
| 2026.04.09 | ₩27,868 | ₩27,868 | ₩27,361 | ₩27,513 | -1.27% | 2.6천 |
|---|
| 2026.04.08 | ₩28,335 | ₩28,335 | ₩27,895 | ₩27,966 | -1.30% | 3.3천 |
|---|
| 2026.04.07 | ₩27,061 | ₩27,349 | ₩26,827 | ₩27,349 | +1.07% | 5.3천 |
|---|
| 2026.04.06 | ₩27,187 | ₩27,334 | ₩27,067 | ₩27,141 | -0.17% | 3천 |
|---|
| 2026.04.02 | ₩26,667 | ₩27,227 | ₩26,667 | ₩27,134 | +1.75% | 7.2천 |
|---|
| 2026.04.01 | ₩27,081 | ₩27,354 | ₩27,081 | ₩27,215 | +0.50% | 2.4천 |
|---|
| 2026.03.31 | ₩26,200 | ₩26,887 | ₩26,200 | ₩26,887 | +2.62% | 4.5천 |
|---|
| 2026.03.30 | ₩26,226 | ₩26,413 | ₩25,853 | ₩25,960 | -1.02% | 1.3만 |
|---|
| 2026.03.27 | ₩26,694 | ₩26,694 | ₩26,093 | ₩26,106 | -2.20% | 9.1천 |
|---|
| 2026.03.26 | ₩27,161 | ₩27,429 | ₩26,929 | ₩26,929 | -0.86% | 4.6천 |
|---|
| 2026.03.25 | ₩27,948 | ₩27,948 | ₩27,508 | ₩27,553 | -1.41% | 7.4천 |
|---|
| 2026.03.24 | ₩27,655 | ₩27,735 | ₩27,334 | ₩27,441 | -0.77% | 9.6천 |
|---|
| 2026.03.23 | ₩27,775 | ₩28,055 | ₩27,775 | ₩27,868 | +0.34% | 5.6천 |
|---|
| 2026.03.20 | ₩28,068 | ₩28,068 | ₩27,174 | ₩27,388 | -2.43% | 8.8천 |
|---|
| 2026.03.19 | ₩27,868 | ₩28,281 | ₩27,815 | ₩28,148 | +1.01% | 3.8천 |
|---|
| 2026.03.18 | ₩28,282 | ₩28,415 | ₩28,191 | ₩28,191 | -0.32% | 1.8천 |
|---|
| 2026.03.17 | ₩28,549 | ₩28,549 | ₩28,269 | ₩28,335 | -0.75% | 3.1천 |
|---|
| 2026.03.16 | ₩28,375 | ₩28,415 | ₩28,202 | ₩28,215 | -0.56% | 3.7천 |
|---|
| 2026.03.13 | ₩28,362 | ₩28,362 | ₩27,935 | ₩27,980 | -1.35% | 3.4천 |
|---|
| 2026.03.12 | ₩28,562 | ₩28,602 | ₩28,188 | ₩28,188 | -1.31% | 2.9천 |
|---|
| 2026.03.11 | ₩28,722 | ₩28,876 | ₩28,562 | ₩28,697 | -0.09% | 4.4천 |
|---|
| 2026.03.10 | ₩28,816 | ₩28,923 | ₩28,549 | ₩28,642 | -0.60% | 1.9천 |
|---|
| 2026.03.09 | ₩28,042 | ₩28,816 | ₩28,042 | ₩28,816 | +2.76% | 7.6천 |
|---|
| 2026.03.06 | ₩28,255 | ₩28,543 | ₩28,255 | ₩28,389 | +0.47% | 5.7천 |
|---|
| 2026.03.05 | ₩28,549 | ₩28,909 | ₩28,375 | ₩28,722 | +0.61% | 4.4천 |
|---|
| 2026.03.04 | ₩28,322 | ₩28,700 | ₩28,322 | ₩28,616 | +1.04% | 8.3천 |
|---|
| 2026.03.03 | ₩27,855 | ₩28,282 | ₩27,855 | ₩28,282 | +1.53% | 2.6천 |
|---|
| 2026.03.02 | ₩28,242 | ₩28,642 | ₩28,242 | ₩28,589 | +1.23% | 2.8천 |
|---|
| 2026.02.27 | ₩28,325 | ₩28,509 | ₩28,269 | ₩28,509 | +0.65% | 3.4천 |
|---|
| 2026.02.26 | ₩28,896 | ₩28,896 | ₩28,562 | ₩28,830 | -0.23% | 5.3천 |
|---|
| 2026.02.25 | ₩28,896 | ₩29,069 | ₩28,842 | ₩29,003 | +0.37% | 5.7천 |
|---|
| 2026.02.24 | ₩28,339 | ₩28,809 | ₩28,339 | ₩28,736 | +1.40% | 4.8천 |
|---|
| 2026.02.23 | ₩28,936 | ₩28,936 | ₩28,188 | ₩28,375 | -1.94% | 3만 |
|---|
| 2026.02.20 | ₩29,203 | ₩29,343 | ₩29,056 | ₩29,056 | -0.50% | 3.2천 |
|---|
| 2026.02.19 | ₩29,056 | ₩29,310 | ₩28,963 | ₩29,310 | +0.87% | 9.6천 |
|---|
| 2026.02.18 | ₩28,756 | ₩29,278 | ₩28,629 | ₩29,088 | +1.16% | 8.9천 |
|---|
| 2026.02.17 | ₩28,722 | ₩28,963 | ₩28,389 | ₩28,776 | +0.19% | 1.1만 |
|---|
| 2026.02.13 | ₩28,629 | ₩29,228 | ₩28,629 | ₩28,936 | +1.07% | 3.5천 |
|---|
| 2026.02.12 | ₩29,350 | ₩29,350 | ₩28,362 | ₩28,602 | -2.55% | 1.3만 |
|---|
| 2026.02.11 | ₩29,924 | ₩29,924 | ₩29,176 | ₩29,310 | -2.05% | 8.9천 |
|---|
| 2026.02.10 | ₩29,657 | ₩29,783 | ₩29,563 | ₩29,563 | -0.32% | 6.3천 |
|---|
| 2026.02.09 | ₩28,963 | ₩29,629 | ₩28,896 | ₩29,590 | +2.17% | 1.1만 |
|---|
| 2026.02.06 | ₩28,389 | ₩29,003 | ₩28,306 | ₩28,997 | +2.14% | 5천 |
|---|
| 2026.02.05 | ₩28,389 | ₩28,616 | ₩27,841 | ₩27,922 | -1.65% | 1.7만 |
|---|
| 2026.02.04 | ₩29,376 | ₩29,376 | ₩28,509 | ₩28,882 | -1.68% | 7.9천 |
|---|
| 2026.02.03 | ₩29,910 | ₩29,977 | ₩29,169 | ₩29,630 | -0.94% | 1.2만 |
|---|
| 2026.02.02 | ₩29,910 | ₩30,017 | ₩29,737 | ₩29,737 | -0.58% | 7.4천 |
|---|
| 2026.01.30 | ₩30,364 | ₩30,364 | ₩29,950 | ₩30,004 | -1.19% | 8.3천 |
|---|
| 2026.01.29 | ₩31,151 | ₩31,151 | ₩30,030 | ₩30,497 | -2.10% | 7.7천 |
|---|
| 2026.01.28 | ₩31,314 | ₩31,314 | ₩31,151 | ₩31,151 | -0.52% | 2.8천 |
|---|
| 2026.01.27 | ₩31,365 | ₩31,365 | ₩31,198 | ₩31,232 | -0.43% | 5.5천 |
|---|
| 2026.01.26 | ₩30,871 | ₩31,245 | ₩30,844 | ₩31,153 | +0.91% | 1.1만 |
|---|
| 2026.01.23 | ₩31,352 | ₩31,352 | ₩30,991 | ₩31,018 | -1.06% | 6.7천 |
|---|
| 2026.01.22 | ₩31,272 | ₩31,272 | ₩31,111 | ₩31,165 | -0.34% | 5.9천 |
|---|
| 2026.01.21 | ₩30,564 | ₩30,898 | ₩30,271 | ₩30,804 | +0.79% | 1.9만 |
|---|
| 2026.01.20 | ₩30,564 | ₩30,804 | ₩30,299 | ₩30,337 | -0.74% | 1.4만 |
|---|
| 2026.01.16 | ₩31,579 | ₩31,579 | ₩31,085 | ₩31,085 | -1.56% | 9.9천 |
|---|
| 2026.01.15 | ₩31,579 | ₩31,619 | ₩31,332 | ₩31,352 | -0.72% | 1.1만 |
|---|
| 2026.01.14 | ₩31,165 | ₩31,458 | ₩31,163 | ₩31,432 | +0.86% | 3.7천 |
|---|
| 2026.01.13 | ₩31,819 | ₩31,819 | ₩31,405 | ₩31,579 | -0.76% | 1.1만 |
|---|
| 2026.01.12 | ₩31,392 | ₩31,805 | ₩31,392 | ₩31,764 | +1.19% | 6.3천 |
|---|
| 2026.01.09 | ₩31,525 | ₩31,552 | ₩31,472 | ₩31,512 | -0.04% | 7.3천 |
|---|
| 2026.01.08 | ₩31,699 | ₩31,699 | ₩31,392 | ₩31,405 | -0.93% | 5.5천 |
|---|
| 2026.01.07 | ₩31,592 | ₩31,886 | ₩31,592 | ₩31,685 | +0.30% | 1.4만 |
|---|
| 2026.01.06 | ₩31,125 | ₩31,605 | ₩31,125 | ₩31,597 | +1.52% | 7.1천 |
|---|
| 2026.01.05 | ₩30,831 | ₩31,218 | ₩30,812 | ₩31,165 | +1.08% | 5.6천 |
|---|
| 2026.01.02 | ₩30,764 | ₩30,818 | ₩30,237 | ₩30,457 | -1.00% | 7.7천 |
|---|
| 2025.12.31 | ₩30,698 | ₩30,698 | ₩30,337 | ₩30,337 | -1.17% | 1.3만 |
|---|
| 2025.12.30 | ₩30,884 | ₩30,884 | ₩30,664 | ₩30,664 | -0.71% | 3천 |
|---|
| 2025.12.29 | ₩30,751 | ₩30,887 | ₩30,751 | ₩30,806 | +0.18% | 7천 |
|---|
| 2025.12.26 | ₩31,205 | ₩31,205 | ₩31,043 | ₩31,043 | -0.52% | 2.7천 |
|---|
| 2025.12.24 | ₩31,085 | ₩31,085 | ₩30,953 | ₩31,049 | -0.12% | 3천 |
|---|
| 2025.12.23 | ₩30,905 | ₩31,099 | ₩30,898 | ₩31,085 | +0.58% | 2천 |
|---|
| 2025.12.22 | ₩31,111 | ₩31,205 | ₩31,050 | ₩31,139 | +0.09% | 5.9천 |
|---|
| 2025.12.19 | ₩30,457 | ₩30,872 | ₩30,457 | ₩30,815 | +1.17% | 5.8천 |
|---|
| 2025.12.18 | ₩30,364 | ₩30,416 | ₩30,287 | ₩30,287 | -0.25% | 2.1천 |
|---|
| 2025.12.17 | ₩30,698 | ₩30,778 | ₩29,857 | ₩29,859 | -2.73% | 5.4천 |
|---|
| 2025.12.16 | ₩30,551 | ₩30,684 | ₩30,311 | ₩30,611 | +0.20% | 6.1천 |
|---|
| 2025.12.15 | ₩31,125 | ₩31,125 | ₩30,533 | ₩30,533 | -1.90% | 5.2천 |
|---|
| 2025.12.12 | ₩31,458 | ₩31,458 | ₩30,684 | ₩30,827 | -2.01% | 6천 |
|---|
| 2025.12.11 | ₩31,272 | ₩31,484 | ₩31,039 | ₩31,378 | +0.34% | 7.9천 |
|---|
| 2025.12.10 | ₩31,058 | ₩31,482 | ₩30,989 | ₩31,364 | +0.98% | 5.7천 |
|---|
| 2025.12.09 | ₩31,098 | ₩31,338 | ₩31,098 | ₩31,175 | +0.25% | 3.2천 |
|---|
| 2025.12.08 | ₩31,298 | ₩31,338 | ₩31,125 | ₩31,191 | -0.34% | 7.5천 |
|---|
| 2025.12.05 | ₩31,191 | ₩31,378 | ₩31,141 | ₩31,228 | +0.12% | 7.2천 |
|---|
| 2025.12.04 | ₩30,804 | ₩31,111 | ₩30,698 | ₩31,106 | +0.98% | 1.1만 |
|---|
| 2025.12.03 | ₩30,029 | ₩30,651 | ₩30,029 | ₩30,651 | +2.07% | 7.4천 |
|---|
| 2025.12.02 | ₩30,297 | ₩30,360 | ₩30,004 | ₩30,102 | -0.64% | 7.7천 |
|---|
| 2025.12.01 | ₩29,977 | ₩30,110 | ₩29,870 | ₩29,895 | -0.27% | 9.7천 |
|---|
| 2025.11.28 | ₩30,017 | ₩30,162 | ₩30,017 | ₩30,132 | +0.38% | 4.2천 |
|---|
| 2025.11.26 | ₩29,806 | ₩30,044 | ₩29,790 | ₩29,945 | +0.47% | 7.7천 |
|---|
| 2025.11.25 | ₩29,123 | ₩29,897 | ₩29,123 | ₩29,845 | +2.48% | 1.4만 |
|---|
| 2025.11.24 | ₩28,882 | ₩29,443 | ₩28,882 | ₩29,346 | +1.60% | 1.2만 |
|---|
| 2025.11.21 | ₩28,642 | ₩28,936 | ₩27,935 | ₩28,645 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩29,964 | ₩30,034 | ₩28,349 | ₩28,403 | -5.21% | 1.6만 |
|---|
| 2025.11.19 | ₩29,096 | ₩29,475 | ₩29,069 | ₩29,295 | +0.68% | 1.3만 |
|---|
| 2025.11.18 | ₩29,229 | ₩29,430 | ₩28,882 | ₩29,163 | -0.23% | 2.4만 |
|---|
| 2025.11.17 | ₩29,897 | ₩29,950 | ₩29,296 | ₩29,486 | -1.38% | 1.3만 |
|---|
| 2025.11.14 | ₩29,456 | ₩30,341 | ₩29,229 | ₩30,016 | +1.90% | 1.4만 |
|---|
| 2025.11.13 | ₩30,871 | ₩30,871 | ₩29,897 | ₩29,938 | -3.02% | 1.4만 |
|---|
| 2025.11.12 | ₩31,378 | ₩31,378 | ₩30,978 | ₩31,070 | -0.98% | 1.2만 |
|---|
| 2025.11.11 | ₩31,298 | ₩31,312 | ₩31,079 | ₩31,182 | -0.37% | 4.5천 |
|---|
| 2025.11.10 | ₩31,312 | ₩31,416 | ₩30,978 | ₩31,416 | +0.33% | 9.5천 |
|---|
| 2025.11.07 | ₩30,297 | ₩30,698 | ₩29,966 | ₩30,658 | +1.19% | 1.7만 |
|---|
| 2025.11.06 | ₩31,365 | ₩31,445 | ₩30,373 | ₩30,618 | -2.38% | 2.8만 |
|---|
| 2025.11.05 | ₩31,365 | ₩31,659 | ₩31,165 | ₩31,476 | +0.35% | 1.3만 |
|---|
| 2025.11.04 | ₩31,992 | ₩32,126 | ₩31,378 | ₩31,472 | -1.63% | 4.8만 |
|---|
| 2025.11.03 | ₩32,633 | ₩32,633 | ₩32,086 | ₩32,459 | -0.53% | 4.8만 |
|---|
| 2025.10.31 | ₩32,006 | ₩32,445 | ₩32,006 | ₩32,405 | +1.25% | 3만 |
|---|
| 2025.10.30 | ₩31,832 | ₩32,019 | ₩31,645 | ₩31,692 | -0.44% | 2.2만 |
|---|
| 2025.10.29 | ₩31,939 | ₩32,099 | ₩31,672 | ₩31,926 | -0.04% | 4.8만 |
|---|
| 2025.10.28 | ₩31,672 | ₩31,672 | ₩31,472 | ₩31,473 | -0.63% | 3.2만 |
|---|
| 2025.10.27 | ₩31,352 | ₩31,699 | ₩31,352 | ₩31,572 | +0.70% | 2.5만 |
|---|
| 2025.10.24 | ₩31,178 | ₩31,178 | ₩30,925 | ₩31,011 | -0.54% | 4.2만 |
|---|
| 2025.10.23 | ₩30,097 | ₩30,831 | ₩30,064 | ₩30,800 | +2.34% | 2.4만 |
|---|
| 2025.10.22 | ₩30,671 | ₩30,671 | ₩29,763 | ₩30,098 | -1.87% | 2.1만 |
|---|
| 2025.10.21 | ₩30,097 | ₩30,551 | ₩30,097 | ₩30,484 | +1.29% | 1.4만 |
|---|
| 2025.10.20 | ₩29,830 | ₩30,190 | ₩29,830 | ₩30,150 | +1.07% | 2만 |
|---|
| 2025.10.17 | ₩29,496 | ₩29,630 | ₩29,310 | ₩29,447 | -0.17% | 9.9천 |
|---|
| 2025.10.16 | ₩30,110 | ₩30,137 | ₩29,490 | ₩29,607 | -1.67% | 6.8천 |
|---|
| 2025.10.15 | ₩29,924 | ₩30,129 | ₩29,431 | ₩29,690 | -0.78% | 1.1만 |
|---|
| 2025.10.14 | ₩29,536 | ₩29,964 | ₩29,163 | ₩29,633 | +0.33% | 1.2만 |
|---|
| 2025.10.13 | ₩29,777 | ₩30,110 | ₩29,777 | ₩30,038 | +0.88% | 1.2만 |
|---|
| 2025.10.10 | ₩30,698 | ₩30,778 | ₩29,390 | ₩29,410 | -4.20% | 2.2만 |
|---|