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 | ₩36,294 | ₩36,489 | ₩36,255 | ₩36,489 | +0.54% | 6.5천 |
| 2026.10.08 | ₩36,139 | ₩36,139 | ₩35,666 | ₩35,860 | -0.77% | 3.9천 |
| 2026.10.07 | ₩36,428 | ₩36,428 | ₩36,040 | ₩36,160 | -0.73% | 5.4천 |
| 2026.10.06 | ₩37,029 | ₩37,176 | ₩36,612 | ₩36,612 | -1.13% | 1.2만 |
| 2026.10.05 | ₩36,200 | ₩36,655 | ₩36,200 | ₩36,600 | +1.10% | 2.2만 |
| 2026.10.02 | ₩36,000 | ₩36,317 | ₩36,000 | ₩36,176 | +0.49% | 7.4천 |
| 2026.10.01 | ₩35,987 | ₩35,987 | ₩35,639 | ₩35,727 | -0.72% | 2.7천 |
| 2026.09.30 | ₩35,679 | ₩35,987 | ₩35,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,685 |
| +0.01% |
| 3.2천 |
| 2026.09.29 | ₩35,572 | ₩35,813 | ₩35,358 | ₩35,432 | -0.39% | 5.5천 |
|---|
| 2026.09.28 | ₩35,639 | ₩35,773 | ₩35,457 | ₩35,587 | -0.15% | 3.6천 |
|---|
| 2026.09.25 | ₩36,134 | ₩36,134 | ₩35,840 | ₩35,864 | -0.75% | 2.7천 |
|---|
| 2026.09.24 | ₩36,053 | ₩36,147 | ₩35,813 | ₩36,079 | +0.07% | 1.3만 |
|---|
| 2026.09.23 | ₩36,040 | ₩36,053 | ₩35,799 | ₩36,053 | +0.04% | 5.9천 |
|---|
| 2026.09.22 | ₩35,666 | ₩35,858 | ₩35,567 | ₩35,858 | +0.54% | 3.7천 |
|---|
| 2026.09.21 | ₩34,918 | ₩35,616 | ₩34,918 | ₩35,616 | +2.00% | 7.5천 |
|---|
| 2026.09.18 | ₩35,425 | ₩35,425 | ₩34,597 | ₩34,737 | -1.94% | 3천 |
|---|
| 2026.09.17 | ₩35,185 | ₩35,185 | ₩35,091 | ₩35,091 | -0.27% | 2.1천 |
|---|
| 2026.09.16 | ₩34,891 | ₩34,891 | ₩33,768 | ₩34,594 | -0.85% | 3.8천 |
|---|
| 2026.09.15 | ₩34,183 | ₩34,737 | ₩34,183 | ₩34,583 | +1.17% | 3천 |
|---|
| 2026.09.14 | ₩33,648 | ₩34,463 | ₩33,648 | ₩34,356 | +2.10% | 4.1천 |
|---|
| 2026.09.11 | ₩33,608 | ₩33,848 | ₩33,608 | ₩33,810 | +0.60% | 2.4천 |
|---|
| 2026.09.10 | ₩33,367 | ₩33,621 | ₩33,321 | ₩33,408 | +0.12% | 2.8천 |
|---|
| 2026.09.09 | ₩33,929 | ₩33,995 | ₩33,672 | ₩33,672 | -0.76% | 3천 |
|---|
| 2026.09.08 | ₩34,303 | ₩34,303 | ₩33,889 | ₩33,889 | -1.21% | 5.9천 |
|---|
| 2026.09.04 | ₩34,398 | ₩34,398 | ₩34,330 | ₩34,331 | -0.19% | 2.2천 |
|---|
| 2026.09.03 | ₩33,982 | ₩34,571 | ₩33,982 | ₩34,571 | +1.73% | 4.2천 |
|---|
| 2026.09.02 | ₩34,036 | ₩34,036 | ₩33,568 | ₩33,724 | -0.91% | 6.6천 |
|---|
| 2026.09.01 | ₩34,450 | ₩34,450 | ₩33,862 | ₩33,953 | -1.44% | 3.4천 |
|---|
| 2026.08.31 | ₩34,463 | ₩34,891 | ₩34,463 | ₩34,875 | +1.19% | 4.4천 |
|---|
| 2026.08.28 | ₩34,864 | ₩34,918 | ₩34,463 | ₩34,537 | -0.94% | 4.1천 |
|---|
| 2026.08.27 | ₩33,848 | ₩34,944 | ₩33,848 | ₩34,934 | +3.21% | 7.2천 |
|---|
| 2026.08.26 | ₩32,900 | ₩33,247 | ₩32,900 | ₩33,243 | +1.04% | 1.3천 |
|---|
| 2026.08.25 | ₩33,367 | ₩33,554 | ₩33,175 | ₩33,175 | -0.58% | 1.3만 |
|---|
| 2026.08.24 | ₩33,635 | ₩33,635 | ₩33,341 | ₩33,367 | -0.79% | 7.5천 |
|---|
| 2026.08.21 | ₩33,421 | ₩33,915 | ₩33,421 | ₩33,871 | +1.35% | 9.4천 |
|---|
| 2026.08.20 | ₩33,528 | ₩33,635 | ₩33,327 | ₩33,366 | -0.48% | 1.7만 |
|---|
| 2026.08.19 | ₩33,595 | ₩33,675 | ₩33,521 | ₩33,542 | -0.16% | 2.1천 |
|---|
| 2026.08.18 | ₩33,488 | ₩33,488 | ₩33,301 | ₩33,337 | -0.45% | 2.1천 |
|---|
| 2026.08.17 | ₩34,263 | ₩34,263 | ₩33,991 | ₩33,991 | -0.79% | 2.4천 |
|---|
| 2026.08.14 | ₩34,757 | ₩34,757 | ₩34,219 | ₩34,219 | -1.55% | 4.9천 |
|---|
| 2026.08.13 | ₩34,624 | ₩34,642 | ₩34,236 | ₩34,642 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩34,316 | ₩34,316 | ₩33,997 | ₩34,243 | -0.21% | 7.8천 |
|---|
| 2026.08.11 | ₩34,142 | ₩34,276 | ₩33,982 | ₩34,105 | -0.11% | 3.2천 |
|---|
| 2026.08.10 | ₩33,621 | ₩34,022 | ₩33,621 | ₩34,013 | +1.16% | 6.4천 |
|---|
| 2026.08.07 | ₩33,554 | ₩33,711 | ₩33,341 | ₩33,711 | +0.47% | 7.3천 |
|---|
| 2026.08.06 | ₩32,713 | ₩33,073 | ₩32,713 | ₩33,001 | +0.88% | 3천 |
|---|
| 2026.08.05 | ₩33,995 | ₩33,995 | ₩33,327 | ₩33,327 | -1.97% | 4.6천 |
|---|
| 2026.08.04 | ₩32,699 | ₩33,430 | ₩32,699 | ₩33,430 | +2.24% | 8.6천 |
|---|
| 2026.08.03 | ₩31,924 | ₩32,338 | ₩31,924 | ₩32,285 | +1.13% | 4.2천 |
|---|
| 2026.07.31 | ₩31,082 | ₩31,575 | ₩30,947 | ₩31,575 | +1.59% | 2.6천 |
|---|
| 2026.07.30 | ₩30,468 | ₩30,970 | ₩30,414 | ₩30,970 | +1.65% | 3.3천 |
|---|
| 2026.07.29 | ₩31,256 | ₩31,256 | ₩30,500 | ₩30,500 | -2.42% | 1.6천 |
|---|
| 2026.07.28 | ₩30,428 | ₩30,922 | ₩30,428 | ₩30,882 | +1.49% | 7천 |
|---|
| 2026.07.27 | ₩30,909 | ₩30,909 | ₩30,521 | ₩30,708 | -0.65% | 3.9천 |
|---|
| 2026.07.24 | ₩30,548 | ₩30,615 | ₩30,387 | ₩30,509 | -0.13% | 4천 |
|---|
| 2026.07.23 | ₩30,788 | ₩30,869 | ₩30,454 | ₩30,552 | -0.77% | 4.7천 |
|---|
| 2026.07.22 | ₩31,269 | ₩31,483 | ₩31,110 | ₩31,110 | -0.51% | 2.6천 |
|---|
| 2026.07.21 | ₩31,543 | ₩31,563 | ₩31,457 | ₩31,502 | -0.13% | 3.8천 |
|---|
| 2026.07.20 | ₩31,590 | ₩31,791 | ₩31,347 | ₩31,347 | -0.77% | 4.9천 |
|---|
| 2026.07.17 | ₩31,269 | ₩31,624 | ₩30,975 | ₩31,419 | +0.48% | 4.2천 |
|---|
| 2026.07.16 | ₩31,884 | ₩32,191 | ₩31,817 | ₩31,944 | +0.19% | 3.5천 |
|---|
| 2026.07.15 | ₩32,539 | ₩32,539 | ₩31,971 | ₩32,141 | -1.22% | 2.8천 |
|---|
| 2026.07.14 | ₩31,657 | ₩32,230 | ₩31,657 | ₩32,209 | +1.74% | 3.8천 |
|---|
| 2026.07.13 | ₩31,804 | ₩32,058 | ₩31,697 | ₩31,828 | +0.08% | 6.5천 |
|---|
| 2026.07.10 | ₩32,392 | ₩32,392 | ₩32,034 | ₩32,099 | -0.90% | 3.9천 |
|---|
| 2026.07.09 | ₩31,737 | ₩32,272 | ₩31,737 | ₩32,254 | +1.63% | 3천 |
|---|
| 2026.07.08 | ₩31,630 | ₩31,897 | ₩31,430 | ₩31,897 | +0.84% | 8.4천 |
|---|
| 2026.07.07 | ₩32,779 | ₩32,779 | ₩31,924 | ₩31,978 | -2.45% | 3.6천 |
|---|
| 2026.07.06 | ₩32,031 | ₩32,806 | ₩31,964 | ₩32,695 | +2.07% | 3.7천 |
|---|
| 2026.07.02 | ₩32,632 | ₩32,699 | ₩31,777 | ₩31,960 | -2.06% | 5.3천 |
|---|
| 2026.07.01 | ₩32,338 | ₩32,779 | ₩32,325 | ₩32,511 | +0.53% | 7.1천 |
|---|
| 2026.06.30 | ₩31,737 | ₩32,232 | ₩31,737 | ₩32,226 | +1.54% | 5.3천 |
|---|
| 2026.06.29 | ₩31,042 | ₩31,737 | ₩31,042 | ₩31,702 | +2.13% | 6.6천 |
|---|
| 2026.06.26 | ₩31,149 | ₩31,376 | ₩31,122 | ₩31,203 | +0.17% | 7천 |
|---|
| 2026.06.25 | ₩31,082 | ₩31,249 | ₩31,082 | ₩31,179 | +0.31% | 1.9천 |
|---|
| 2026.06.24 | ₩31,016 | ₩31,330 | ₩30,963 | ₩30,963 | -0.17% | 1만 |
|---|
| 2026.06.23 | ₩31,042 | ₩31,269 | ₩31,002 | ₩31,112 | +0.22% | 3.8천 |
|---|
| 2026.06.22 | ₩31,951 | ₩32,191 | ₩31,630 | ₩31,726 | -0.70% | 1.3만 |
|---|
| 2026.06.18 | ₩31,670 | ₩32,022 | ₩31,537 | ₩32,022 | +1.11% | 3.1천 |
|---|
| 2026.06.17 | ₩32,004 | ₩32,071 | ₩31,350 | ₩31,439 | -1.77% | 7.1천 |
|---|
| 2026.06.16 | ₩32,272 | ₩32,445 | ₩31,968 | ₩31,968 | -0.94% | 4.7천 |
|---|
| 2026.06.15 | ₩32,325 | ₩32,579 | ₩32,232 | ₩32,400 | +0.23% | 6.9천 |
|---|
| 2026.06.12 | ₩31,603 | ₩31,804 | ₩31,392 | ₩31,688 | +0.27% | 3.7천 |
|---|
| 2026.06.11 | ₩30,494 | ₩31,477 | ₩30,494 | ₩31,473 | +3.21% | 5.7천 |
|---|
| 2026.06.10 | ₩31,029 | ₩31,482 | ₩30,655 | ₩30,655 | -1.21% | 8.5천 |
|---|
| 2026.06.09 | ₩32,018 | ₩32,225 | ₩30,481 | ₩31,442 | -1.80% | 8.7천 |
|---|
| 2026.06.08 | ₩32,191 | ₩32,218 | ₩31,884 | ₩31,924 | -0.83% | 1.2만 |
|---|
| 2026.06.05 | ₩33,180 | ₩33,180 | ₩31,824 | ₩31,871 | -3.95% | 7.9천 |
|---|
| 2026.06.04 | ₩33,274 | ₩33,715 | ₩33,261 | ₩33,648 | +1.12% | 7.3천 |
|---|
| 2026.06.03 | ₩33,902 | ₩34,062 | ₩33,448 | ₩33,728 | -0.51% | 1만 |
|---|
| 2026.06.02 | ₩34,196 | ₩34,291 | ₩33,955 | ₩34,291 | +0.28% | 1.1만 |
|---|
| 2026.06.01 | ₩33,688 | ₩34,363 | ₩33,688 | ₩34,292 | +1.79% | 2.1만 |
|---|
| 2026.05.29 | ₩33,114 | ₩33,835 | ₩33,073 | ₩33,688 | +1.74% | 1.7만 |
|---|
| 2026.05.28 | ₩32,218 | ₩32,926 | ₩32,205 | ₩32,833 | +1.91% | 1.3만 |
|---|
| 2026.05.27 | ₩32,392 | ₩32,392 | ₩31,871 | ₩32,012 | -1.17% | 7.4천 |
|---|
| 2026.05.26 | ₩32,392 | ₩32,539 | ₩32,151 | ₩32,461 | +0.21% | 1.1만 |
|---|
| 2026.05.22 | ₩31,737 | ₩32,230 | ₩31,737 | ₩32,118 | +1.20% | 7.3천 |
|---|
| 2026.05.21 | ₩31,310 | ₩31,590 | ₩31,269 | ₩31,543 | +0.75% | 7.7천 |
|---|
| 2026.05.20 | ₩30,975 | ₩31,483 | ₩30,775 | ₩31,483 | +1.64% | 1만 |
|---|
| 2026.05.19 | ₩31,229 | ₩31,296 | ₩30,869 | ₩30,885 | -1.10% | 8.5천 |
|---|
| 2026.05.18 | ₩31,350 | ₩31,350 | ₩30,975 | ₩31,256 | -0.30% | 1.1만 |
|---|
| 2026.05.15 | ₩31,269 | ₩31,403 | ₩30,922 | ₩31,141 | -0.41% | 8.5천 |
|---|
| 2026.05.14 | ₩31,470 | ₩31,737 | ₩31,457 | ₩31,578 | +0.34% | 1.2만 |
|---|
| 2026.05.13 | ₩31,136 | ₩31,537 | ₩31,136 | ₩31,469 | +1.07% | 1.2만 |
|---|
| 2026.05.12 | ₩31,470 | ₩31,470 | ₩30,790 | ₩31,142 | -1.04% | 2.7만 |
|---|
| 2026.05.11 | ₩31,376 | ₩31,590 | ₩31,376 | ₩31,590 | +0.68% | 1.6만 |
|---|
| 2026.05.08 | ₩31,203 | ₩31,308 | ₩30,869 | ₩31,308 | +0.34% | 1.2만 |
|---|
| 2026.05.07 | ₩30,748 | ₩31,176 | ₩30,681 | ₩30,858 | +0.36% | 1.7만 |
|---|
| 2026.05.06 | ₩30,281 | ₩30,620 | ₩30,281 | ₩30,620 | +1.12% | 1만 |
|---|
| 2026.05.05 | ₩30,347 | ₩30,414 | ₩30,187 | ₩30,281 | -0.22% | 4.5만 |
|---|
| 2026.05.04 | ₩30,147 | ₩30,160 | ₩29,920 | ₩30,007 | -0.47% | 6.6천 |
|---|
| 2026.05.01 | ₩29,840 | ₩30,047 | ₩29,840 | ₩30,025 | +0.62% | 3.5천 |
|---|
| 2026.04.30 | ₩29,479 | ₩29,773 | ₩29,278 | ₩29,767 | +0.98% | 6.9천 |
|---|
| 2026.04.29 | ₩29,011 | ₩29,011 | ₩28,730 | ₩28,847 | -0.57% | 7천 |
|---|
| 2026.04.28 | ₩29,385 | ₩29,512 | ₩29,238 | ₩29,405 | +0.07% | 7.9천 |
|---|
| 2026.04.27 | ₩29,693 | ₩29,786 | ₩29,546 | ₩29,753 | +0.20% | 8.8천 |
|---|
| 2026.04.24 | ₩29,185 | ₩29,673 | ₩29,185 | ₩29,632 | +1.53% | 5.2천 |
|---|
| 2026.04.23 | ₩29,332 | ₩29,586 | ₩29,031 | ₩29,071 | -0.89% | 9.8천 |
|---|
| 2026.04.22 | ₩29,906 | ₩30,012 | ₩29,897 | ₩30,012 | +0.35% | 7천 |
|---|
| 2026.04.21 | ₩29,906 | ₩30,160 | ₩29,571 | ₩29,571 | -1.12% | 1.3만 |
|---|
| 2026.04.20 | ₩29,399 | ₩29,639 | ₩29,399 | ₩29,591 | +0.65% | 5.6천 |
|---|
| 2026.04.17 | ₩29,345 | ₩29,612 | ₩29,345 | ₩29,546 | +0.68% | 1.6만 |
|---|
| 2026.04.16 | ₩29,091 | ₩29,118 | ₩28,744 | ₩29,071 | -0.07% | 3.8천 |
|---|
| 2026.04.15 | ₩28,503 | ₩28,904 | ₩28,490 | ₩28,889 | +1.35% | 1.2만 |
|---|
| 2026.04.14 | ₩28,062 | ₩28,410 | ₩28,062 | ₩28,343 | +1.00% | 7.1천 |
|---|
| 2026.04.13 | ₩27,140 | ₩28,001 | ₩27,140 | ₩28,001 | +3.17% | 8.4천 |
|---|
| 2026.04.10 | ₩27,595 | ₩27,595 | ₩27,134 | ₩27,222 | -1.35% | 6.6천 |
|---|
| 2026.04.09 | ₩27,902 | ₩27,902 | ₩27,394 | ₩27,546 | -1.27% | 2.6천 |
|---|
| 2026.04.08 | ₩28,370 | ₩28,370 | ₩27,929 | ₩27,999 | -1.30% | 3.3천 |
|---|
| 2026.04.07 | ₩27,093 | ₩27,382 | ₩26,860 | ₩27,382 | +1.07% | 5.3천 |
|---|
| 2026.04.06 | ₩27,220 | ₩27,367 | ₩27,100 | ₩27,174 | -0.17% | 3천 |
|---|
| 2026.04.02 | ₩26,699 | ₩27,261 | ₩26,699 | ₩27,167 | +1.75% | 7.2천 |
|---|
| 2026.04.01 | ₩27,114 | ₩27,387 | ₩27,114 | ₩27,248 | +0.50% | 2.4천 |
|---|
| 2026.03.31 | ₩26,232 | ₩26,920 | ₩26,232 | ₩26,920 | +2.62% | 4.5천 |
|---|
| 2026.03.30 | ₩26,258 | ₩26,445 | ₩25,884 | ₩25,991 | -1.02% | 1.3만 |
|---|
| 2026.03.27 | ₩26,726 | ₩26,726 | ₩26,125 | ₩26,138 | -2.20% | 9.1천 |
|---|
| 2026.03.26 | ₩27,194 | ₩27,462 | ₩26,961 | ₩26,961 | -0.86% | 4.6천 |
|---|
| 2026.03.25 | ₩27,982 | ₩27,982 | ₩27,541 | ₩27,587 | -1.41% | 7.4천 |
|---|
| 2026.03.24 | ₩27,688 | ₩27,768 | ₩27,367 | ₩27,474 | -0.77% | 9.6천 |
|---|
| 2026.03.23 | ₩27,808 | ₩28,089 | ₩27,808 | ₩27,902 | +0.34% | 5.6천 |
|---|
| 2026.03.20 | ₩28,102 | ₩28,102 | ₩27,207 | ₩27,421 | -2.43% | 8.8천 |
|---|
| 2026.03.19 | ₩27,902 | ₩28,315 | ₩27,848 | ₩28,183 | +1.01% | 3.8천 |
|---|
| 2026.03.18 | ₩28,316 | ₩28,450 | ₩28,225 | ₩28,225 | -0.32% | 1.8천 |
|---|
| 2026.03.17 | ₩28,583 | ₩28,583 | ₩28,303 | ₩28,370 | -0.75% | 3.1천 |
|---|
| 2026.03.16 | ₩28,410 | ₩28,450 | ₩28,236 | ₩28,249 | -0.56% | 3.7천 |
|---|
| 2026.03.13 | ₩28,396 | ₩28,396 | ₩27,969 | ₩28,014 | -1.35% | 3.4천 |
|---|
| 2026.03.12 | ₩28,597 | ₩28,637 | ₩28,223 | ₩28,223 | -1.31% | 2.9천 |
|---|
| 2026.03.11 | ₩28,757 | ₩28,911 | ₩28,597 | ₩28,732 | -0.09% | 4.4천 |
|---|
| 2026.03.10 | ₩28,851 | ₩28,958 | ₩28,583 | ₩28,677 | -0.60% | 1.9천 |
|---|
| 2026.03.09 | ₩28,076 | ₩28,851 | ₩28,076 | ₩28,851 | +2.76% | 7.6천 |
|---|
| 2026.03.06 | ₩28,289 | ₩28,578 | ₩28,289 | ₩28,423 | +0.47% | 5.7천 |
|---|
| 2026.03.05 | ₩28,583 | ₩28,944 | ₩28,410 | ₩28,757 | +0.61% | 4.4천 |
|---|
| 2026.03.04 | ₩28,356 | ₩28,734 | ₩28,356 | ₩28,650 | +1.04% | 8.3천 |
|---|
| 2026.03.03 | ₩27,889 | ₩28,316 | ₩27,889 | ₩28,316 | +1.53% | 2.6천 |
|---|
| 2026.03.02 | ₩28,276 | ₩28,677 | ₩28,276 | ₩28,624 | +1.23% | 2.8천 |
|---|
| 2026.02.27 | ₩28,359 | ₩28,543 | ₩28,303 | ₩28,543 | +0.65% | 3.4천 |
|---|
| 2026.02.26 | ₩28,931 | ₩28,931 | ₩28,597 | ₩28,865 | -0.23% | 5.3천 |
|---|
| 2026.02.25 | ₩28,931 | ₩29,105 | ₩28,877 | ₩29,038 | +0.37% | 5.7천 |
|---|
| 2026.02.24 | ₩28,374 | ₩28,844 | ₩28,374 | ₩28,771 | +1.40% | 4.8천 |
|---|
| 2026.02.23 | ₩28,971 | ₩28,971 | ₩28,223 | ₩28,410 | -1.94% | 3만 |
|---|
| 2026.02.20 | ₩29,238 | ₩29,379 | ₩29,091 | ₩29,091 | -0.50% | 3.2천 |
|---|
| 2026.02.19 | ₩29,091 | ₩29,345 | ₩28,998 | ₩29,345 | +0.87% | 9.6천 |
|---|
| 2026.02.18 | ₩28,791 | ₩29,313 | ₩28,664 | ₩29,123 | +1.16% | 8.9천 |
|---|
| 2026.02.17 | ₩28,757 | ₩28,998 | ₩28,423 | ₩28,811 | +0.19% | 1.1만 |
|---|
| 2026.02.13 | ₩28,664 | ₩29,264 | ₩28,664 | ₩28,971 | +1.07% | 3.5천 |
|---|
| 2026.02.12 | ₩29,385 | ₩29,385 | ₩28,396 | ₩28,637 | -2.55% | 1.3만 |
|---|
| 2026.02.11 | ₩29,960 | ₩29,960 | ₩29,212 | ₩29,345 | -2.05% | 8.9천 |
|---|
| 2026.02.10 | ₩29,693 | ₩29,820 | ₩29,599 | ₩29,599 | -0.32% | 6.3천 |
|---|
| 2026.02.09 | ₩28,998 | ₩29,665 | ₩28,931 | ₩29,626 | +2.17% | 1.1만 |
|---|
| 2026.02.06 | ₩28,423 | ₩29,038 | ₩28,340 | ₩29,032 | +2.14% | 5천 |
|---|
| 2026.02.05 | ₩28,423 | ₩28,650 | ₩27,875 | ₩27,955 | -1.65% | 1.7만 |
|---|
| 2026.02.04 | ₩29,412 | ₩29,412 | ₩28,543 | ₩28,918 | -1.68% | 7.9천 |
|---|
| 2026.02.03 | ₩29,946 | ₩30,013 | ₩29,205 | ₩29,666 | -0.94% | 1.2만 |
|---|
| 2026.02.02 | ₩29,946 | ₩30,053 | ₩29,773 | ₩29,773 | -0.58% | 7.4천 |
|---|
| 2026.01.30 | ₩30,401 | ₩30,401 | ₩29,987 | ₩30,040 | -1.19% | 8.3천 |
|---|
| 2026.01.29 | ₩31,189 | ₩31,189 | ₩30,067 | ₩30,534 | -2.10% | 7.7천 |
|---|
| 2026.01.28 | ₩31,352 | ₩31,352 | ₩31,189 | ₩31,189 | -0.52% | 2.8천 |
|---|
| 2026.01.27 | ₩31,403 | ₩31,403 | ₩31,236 | ₩31,269 | -0.43% | 5.5천 |
|---|
| 2026.01.26 | ₩30,909 | ₩31,283 | ₩30,882 | ₩31,191 | +0.91% | 1.1만 |
|---|
| 2026.01.23 | ₩31,390 | ₩31,390 | ₩31,029 | ₩31,056 | -1.06% | 6.7천 |
|---|
| 2026.01.22 | ₩31,310 | ₩31,310 | ₩31,149 | ₩31,203 | -0.34% | 5.9천 |
|---|
| 2026.01.21 | ₩30,601 | ₩30,935 | ₩30,307 | ₩30,842 | +0.79% | 1.9만 |
|---|
| 2026.01.20 | ₩30,601 | ₩30,842 | ₩30,335 | ₩30,374 | -0.74% | 1.4만 |
|---|
| 2026.01.16 | ₩31,617 | ₩31,617 | ₩31,122 | ₩31,122 | -1.56% | 9.9천 |
|---|
| 2026.01.15 | ₩31,617 | ₩31,657 | ₩31,370 | ₩31,390 | -0.72% | 1.1만 |
|---|
| 2026.01.14 | ₩31,203 | ₩31,497 | ₩31,201 | ₩31,470 | +0.86% | 3.7천 |
|---|
| 2026.01.13 | ₩31,857 | ₩31,857 | ₩31,443 | ₩31,617 | -0.76% | 1.1만 |
|---|
| 2026.01.12 | ₩31,430 | ₩31,844 | ₩31,430 | ₩31,803 | +1.19% | 6.3천 |
|---|
| 2026.01.09 | ₩31,563 | ₩31,590 | ₩31,510 | ₩31,550 | -0.04% | 7.3천 |
|---|
| 2026.01.08 | ₩31,737 | ₩31,737 | ₩31,430 | ₩31,443 | -0.93% | 5.5천 |
|---|
| 2026.01.07 | ₩31,630 | ₩31,924 | ₩31,630 | ₩31,724 | +0.30% | 1.4만 |
|---|
| 2026.01.06 | ₩31,163 | ₩31,644 | ₩31,163 | ₩31,636 | +1.52% | 7.1천 |
|---|
| 2026.01.05 | ₩30,869 | ₩31,256 | ₩30,850 | ₩31,203 | +1.08% | 5.6천 |
|---|
| 2026.01.02 | ₩30,802 | ₩30,855 | ₩30,274 | ₩30,494 | -1.00% | 7.7천 |
|---|
| 2025.12.31 | ₩30,735 | ₩30,735 | ₩30,374 | ₩30,374 | -1.17% | 1.3만 |
|---|
| 2025.12.30 | ₩30,922 | ₩30,922 | ₩30,701 | ₩30,701 | -0.71% | 3천 |
|---|
| 2025.12.29 | ₩30,788 | ₩30,925 | ₩30,788 | ₩30,843 | +0.18% | 7천 |
|---|
| 2025.12.26 | ₩31,243 | ₩31,243 | ₩31,081 | ₩31,081 | -0.52% | 2.7천 |
|---|
| 2025.12.24 | ₩31,122 | ₩31,122 | ₩30,990 | ₩31,086 | -0.12% | 3천 |
|---|
| 2025.12.23 | ₩30,942 | ₩31,137 | ₩30,935 | ₩31,122 | +0.58% | 2천 |
|---|
| 2025.12.22 | ₩31,149 | ₩31,243 | ₩31,088 | ₩31,177 | +0.09% | 5.9천 |
|---|
| 2025.12.19 | ₩30,494 | ₩30,910 | ₩30,494 | ₩30,852 | +1.17% | 5.8천 |
|---|
| 2025.12.18 | ₩30,401 | ₩30,453 | ₩30,323 | ₩30,323 | -0.25% | 2.1천 |
|---|
| 2025.12.17 | ₩30,735 | ₩30,815 | ₩29,893 | ₩29,896 | -2.73% | 5.4천 |
|---|
| 2025.12.16 | ₩30,588 | ₩30,722 | ₩30,347 | ₩30,648 | +0.20% | 6.1천 |
|---|
| 2025.12.15 | ₩31,163 | ₩31,163 | ₩30,571 | ₩30,571 | -1.90% | 5.2천 |
|---|
| 2025.12.12 | ₩31,497 | ₩31,497 | ₩30,722 | ₩30,865 | -2.01% | 6천 |
|---|
| 2025.12.11 | ₩31,310 | ₩31,522 | ₩31,077 | ₩31,416 | +0.34% | 7.9천 |
|---|
| 2025.12.10 | ₩31,096 | ₩31,521 | ₩31,026 | ₩31,402 | +0.98% | 5.7천 |
|---|
| 2025.12.09 | ₩31,136 | ₩31,376 | ₩31,136 | ₩31,213 | +0.25% | 3.2천 |
|---|
| 2025.12.08 | ₩31,336 | ₩31,376 | ₩31,163 | ₩31,229 | -0.34% | 7.5천 |
|---|
| 2025.12.05 | ₩31,229 | ₩31,416 | ₩31,179 | ₩31,265 | +0.12% | 7.2천 |
|---|
| 2025.12.04 | ₩30,842 | ₩31,149 | ₩30,735 | ₩31,144 | +0.98% | 1.1만 |
|---|
| 2025.12.03 | ₩30,065 | ₩30,688 | ₩30,065 | ₩30,688 | +2.07% | 7.4천 |
|---|
| 2025.12.02 | ₩30,334 | ₩30,397 | ₩30,040 | ₩30,139 | -0.64% | 7.7천 |
|---|
| 2025.12.01 | ₩30,013 | ₩30,147 | ₩29,906 | ₩29,932 | -0.27% | 9.7천 |
|---|
| 2025.11.28 | ₩30,053 | ₩30,199 | ₩30,053 | ₩30,168 | +0.38% | 4.2천 |
|---|
| 2025.11.26 | ₩29,842 | ₩30,080 | ₩29,826 | ₩29,981 | +0.47% | 7.7천 |
|---|
| 2025.11.25 | ₩29,158 | ₩29,933 | ₩29,158 | ₩29,881 | +2.48% | 1.4만 |
|---|
| 2025.11.24 | ₩28,918 | ₩29,479 | ₩28,918 | ₩29,381 | +1.60% | 1.2만 |
|---|
| 2025.11.21 | ₩28,677 | ₩28,971 | ₩27,969 | ₩28,680 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩30,000 | ₩30,071 | ₩28,383 | ₩28,438 | -5.21% | 1.6만 |
|---|
| 2025.11.19 | ₩29,131 | ₩29,511 | ₩29,105 | ₩29,330 | +0.68% | 1.3만 |
|---|
| 2025.11.18 | ₩29,265 | ₩29,465 | ₩28,918 | ₩29,198 | -0.23% | 2.4만 |
|---|
| 2025.11.17 | ₩29,933 | ₩29,987 | ₩29,332 | ₩29,522 | -1.38% | 1.3만 |
|---|
| 2025.11.14 | ₩29,492 | ₩30,378 | ₩29,265 | ₩30,052 | +1.90% | 1.4만 |
|---|
| 2025.11.13 | ₩30,909 | ₩30,909 | ₩29,933 | ₩29,975 | -3.02% | 1.4만 |
|---|
| 2025.11.12 | ₩31,416 | ₩31,416 | ₩31,016 | ₩31,108 | -0.98% | 1.2만 |
|---|
| 2025.11.11 | ₩31,336 | ₩31,350 | ₩31,117 | ₩31,220 | -0.37% | 4.5천 |
|---|
| 2025.11.10 | ₩31,350 | ₩31,454 | ₩31,016 | ₩31,454 | +0.33% | 9.5천 |
|---|
| 2025.11.07 | ₩30,334 | ₩30,735 | ₩30,003 | ₩30,695 | +1.19% | 1.7만 |
|---|
| 2025.11.06 | ₩31,403 | ₩31,483 | ₩30,410 | ₩30,655 | -2.38% | 2.8만 |
|---|
| 2025.11.05 | ₩31,403 | ₩31,697 | ₩31,203 | ₩31,514 | +0.35% | 1.3만 |
|---|
| 2025.11.04 | ₩32,031 | ₩32,165 | ₩31,416 | ₩31,510 | -1.63% | 4.8만 |
|---|
| 2025.11.03 | ₩32,673 | ₩32,673 | ₩32,125 | ₩32,499 | -0.53% | 4.8만 |
|---|
| 2025.10.31 | ₩32,044 | ₩32,484 | ₩32,044 | ₩32,444 | +1.25% | 3만 |
|---|
| 2025.10.30 | ₩31,871 | ₩32,058 | ₩31,684 | ₩31,730 | -0.44% | 2.2만 |
|---|
| 2025.10.29 | ₩31,978 | ₩32,138 | ₩31,710 | ₩31,964 | -0.04% | 4.8만 |
|---|
| 2025.10.28 | ₩31,710 | ₩31,710 | ₩31,510 | ₩31,511 | -0.63% | 3.2만 |
|---|
| 2025.10.27 | ₩31,390 | ₩31,737 | ₩31,390 | ₩31,610 | +0.70% | 2.5만 |
|---|
| 2025.10.24 | ₩31,216 | ₩31,216 | ₩30,962 | ₩31,049 | -0.54% | 4.2만 |
|---|
| 2025.10.23 | ₩30,134 | ₩30,869 | ₩30,100 | ₩30,838 | +2.34% | 2.4만 |
|---|
| 2025.10.22 | ₩30,708 | ₩30,708 | ₩29,799 | ₩30,135 | -1.87% | 2.1만 |
|---|
| 2025.10.21 | ₩30,134 | ₩30,588 | ₩30,134 | ₩30,521 | +1.29% | 1.4만 |
|---|
| 2025.10.20 | ₩29,866 | ₩30,227 | ₩29,866 | ₩30,187 | +1.07% | 2만 |
|---|
| 2025.10.17 | ₩29,532 | ₩29,666 | ₩29,345 | ₩29,483 | -0.17% | 9.9천 |
|---|
| 2025.10.16 | ₩30,147 | ₩30,174 | ₩29,526 | ₩29,643 | -1.67% | 6.8천 |
|---|
| 2025.10.15 | ₩29,960 | ₩30,166 | ₩29,467 | ₩29,726 | -0.78% | 1.1만 |
|---|
| 2025.10.14 | ₩29,572 | ₩30,000 | ₩29,198 | ₩29,669 | +0.33% | 1.2만 |
|---|
| 2025.10.13 | ₩29,813 | ₩30,147 | ₩29,813 | ₩30,075 | +0.88% | 1.2만 |
|---|
| 2025.10.10 | ₩30,735 | ₩30,815 | ₩29,425 | ₩29,445 | -4.20% | 2.2만 |
|---|