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 | ₩36,419 | ₩36,615 | ₩36,380 | ₩36,615 | +0.54% | 6.5천 |
| 2026.10.08 | ₩36,263 | ₩36,263 | ₩35,789 | ₩35,983 | -0.77% | 3.9천 |
| 2026.10.07 | ₩36,553 | ₩36,553 | ₩36,164 | ₩36,285 | -0.73% | 5.4천 |
| 2026.10.06 | ₩37,156 | ₩37,304 | ₩36,738 | ₩36,738 | -1.13% | 1.2만 |
| 2026.10.05 | ₩36,325 | ₩36,781 | ₩36,325 | ₩36,726 | +1.10% | 2.2만 |
| 2026.10.02 | ₩36,124 | ₩36,442 | ₩36,124 | ₩36,301 | +0.49% | 7.4천 |
| 2026.10.01 | ₩36,110 | ₩36,110 | ₩35,762 | ₩35,850 | -0.72% | 2.7천 |
| 2026.09.30 | ₩35,802 | ₩36,110 | ₩35,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,807 |
| +0.01% |
| 3.2천 |
| 2026.09.29 | ₩35,695 | ₩35,936 | ₩35,480 | ₩35,554 | -0.39% | 5.5천 |
|---|
| 2026.09.28 | ₩35,762 | ₩35,896 | ₩35,579 | ₩35,710 | -0.15% | 3.6천 |
|---|
| 2026.09.25 | ₩36,258 | ₩36,258 | ₩35,963 | ₩35,987 | -0.75% | 2.7천 |
|---|
| 2026.09.24 | ₩36,177 | ₩36,271 | ₩35,936 | ₩36,203 | +0.07% | 1.3만 |
|---|
| 2026.09.23 | ₩36,164 | ₩36,177 | ₩35,923 | ₩36,177 | +0.04% | 5.9천 |
|---|
| 2026.09.22 | ₩35,789 | ₩35,982 | ₩35,689 | ₩35,982 | +0.54% | 3.7천 |
|---|
| 2026.09.21 | ₩35,038 | ₩35,739 | ₩35,038 | ₩35,739 | +2.00% | 7.5천 |
|---|
| 2026.09.18 | ₩35,547 | ₩35,547 | ₩34,716 | ₩34,857 | -1.94% | 3천 |
|---|
| 2026.09.17 | ₩35,306 | ₩35,306 | ₩35,212 | ₩35,212 | -0.27% | 2.1천 |
|---|
| 2026.09.16 | ₩35,011 | ₩35,011 | ₩33,885 | ₩34,713 | -0.85% | 3.8천 |
|---|
| 2026.09.15 | ₩34,300 | ₩34,857 | ₩34,300 | ₩34,702 | +1.17% | 3천 |
|---|
| 2026.09.14 | ₩33,764 | ₩34,582 | ₩33,764 | ₩34,475 | +2.10% | 4.1천 |
|---|
| 2026.09.11 | ₩33,724 | ₩33,965 | ₩33,724 | ₩33,926 | +0.60% | 2.4천 |
|---|
| 2026.09.10 | ₩33,482 | ₩33,737 | ₩33,435 | ₩33,523 | +0.12% | 2.8천 |
|---|
| 2026.09.09 | ₩34,045 | ₩34,112 | ₩33,788 | ₩33,788 | -0.76% | 3천 |
|---|
| 2026.09.08 | ₩34,421 | ₩34,421 | ₩34,005 | ₩34,005 | -1.21% | 5.9천 |
|---|
| 2026.09.04 | ₩34,516 | ₩34,516 | ₩34,448 | ₩34,449 | -0.19% | 2.2천 |
|---|
| 2026.09.03 | ₩34,099 | ₩34,690 | ₩34,099 | ₩34,690 | +1.73% | 4.2천 |
|---|
| 2026.09.02 | ₩34,153 | ₩34,153 | ₩33,683 | ₩33,840 | -0.91% | 6.6천 |
|---|
| 2026.09.01 | ₩34,568 | ₩34,568 | ₩33,978 | ₩34,070 | -1.44% | 3.4천 |
|---|
| 2026.08.31 | ₩34,582 | ₩35,011 | ₩34,582 | ₩34,995 | +1.19% | 4.4천 |
|---|
| 2026.08.28 | ₩34,984 | ₩35,038 | ₩34,582 | ₩34,656 | -0.94% | 4.1천 |
|---|
| 2026.08.27 | ₩33,965 | ₩35,065 | ₩33,965 | ₩35,054 | +3.21% | 7.2천 |
|---|
| 2026.08.26 | ₩33,013 | ₩33,362 | ₩33,013 | ₩33,358 | +1.04% | 1.3천 |
|---|
| 2026.08.25 | ₩33,482 | ₩33,670 | ₩33,289 | ₩33,289 | -0.58% | 1.3만 |
|---|
| 2026.08.24 | ₩33,750 | ₩33,750 | ₩33,455 | ₩33,482 | -0.79% | 7.5천 |
|---|
| 2026.08.21 | ₩33,536 | ₩34,032 | ₩33,536 | ₩33,988 | +1.35% | 9.4천 |
|---|
| 2026.08.20 | ₩33,643 | ₩33,750 | ₩33,442 | ₩33,481 | -0.48% | 1.7만 |
|---|
| 2026.08.19 | ₩33,710 | ₩33,791 | ₩33,636 | ₩33,658 | -0.16% | 2.1천 |
|---|
| 2026.08.18 | ₩33,603 | ₩33,603 | ₩33,415 | ₩33,451 | -0.45% | 2.1천 |
|---|
| 2026.08.17 | ₩34,381 | ₩34,381 | ₩34,108 | ₩34,108 | -0.79% | 2.4천 |
|---|
| 2026.08.14 | ₩34,877 | ₩34,877 | ₩34,336 | ₩34,336 | -1.55% | 4.9천 |
|---|
| 2026.08.13 | ₩34,743 | ₩34,761 | ₩34,354 | ₩34,761 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩34,434 | ₩34,434 | ₩34,114 | ₩34,361 | -0.21% | 7.8천 |
|---|
| 2026.08.11 | ₩34,260 | ₩34,394 | ₩34,099 | ₩34,222 | -0.11% | 3.2천 |
|---|
| 2026.08.10 | ₩33,737 | ₩34,139 | ₩33,737 | ₩34,130 | +1.16% | 6.4천 |
|---|
| 2026.08.07 | ₩33,670 | ₩33,827 | ₩33,455 | ₩33,827 | +0.47% | 7.3천 |
|---|
| 2026.08.06 | ₩32,825 | ₩33,187 | ₩32,825 | ₩33,115 | +0.88% | 3천 |
|---|
| 2026.08.05 | ₩34,112 | ₩34,112 | ₩33,442 | ₩33,442 | -1.97% | 4.6천 |
|---|
| 2026.08.04 | ₩32,812 | ₩33,545 | ₩32,812 | ₩33,545 | +2.24% | 8.6천 |
|---|
| 2026.08.03 | ₩32,034 | ₩32,450 | ₩32,034 | ₩32,396 | +1.13% | 4.2천 |
|---|
| 2026.07.31 | ₩31,189 | ₩31,684 | ₩31,054 | ₩31,684 | +1.59% | 2.6천 |
|---|
| 2026.07.30 | ₩30,573 | ₩31,077 | ₩30,519 | ₩31,077 | +1.65% | 3.3천 |
|---|
| 2026.07.29 | ₩31,364 | ₩31,364 | ₩30,605 | ₩30,605 | -2.42% | 1.6천 |
|---|
| 2026.07.28 | ₩30,532 | ₩31,028 | ₩30,532 | ₩30,988 | +1.49% | 7천 |
|---|
| 2026.07.27 | ₩31,015 | ₩31,015 | ₩30,626 | ₩30,814 | -0.65% | 3.9천 |
|---|
| 2026.07.24 | ₩30,653 | ₩30,720 | ₩30,492 | ₩30,614 | -0.13% | 4천 |
|---|
| 2026.07.23 | ₩30,894 | ₩30,975 | ₩30,559 | ₩30,657 | -0.77% | 4.7천 |
|---|
| 2026.07.22 | ₩31,377 | ₩31,592 | ₩31,217 | ₩31,217 | -0.51% | 2.6천 |
|---|
| 2026.07.21 | ₩31,652 | ₩31,672 | ₩31,565 | ₩31,610 | -0.13% | 3.8천 |
|---|
| 2026.07.20 | ₩31,699 | ₩31,900 | ₩31,455 | ₩31,455 | -0.77% | 4.9천 |
|---|
| 2026.07.17 | ₩31,377 | ₩31,732 | ₩31,082 | ₩31,527 | +0.48% | 4.2천 |
|---|
| 2026.07.16 | ₩31,994 | ₩32,302 | ₩31,927 | ₩32,054 | +0.19% | 3.5천 |
|---|
| 2026.07.15 | ₩32,651 | ₩32,651 | ₩32,081 | ₩32,251 | -1.22% | 2.8천 |
|---|
| 2026.07.14 | ₩31,766 | ₩32,341 | ₩31,766 | ₩32,320 | +1.74% | 3.8천 |
|---|
| 2026.07.13 | ₩31,913 | ₩32,168 | ₩31,806 | ₩31,938 | +0.08% | 6.5천 |
|---|
| 2026.07.10 | ₩32,503 | ₩32,503 | ₩32,144 | ₩32,210 | -0.90% | 3.9천 |
|---|
| 2026.07.09 | ₩31,846 | ₩32,383 | ₩31,846 | ₩32,365 | +1.63% | 3천 |
|---|
| 2026.07.08 | ₩31,739 | ₩32,007 | ₩31,538 | ₩32,007 | +0.84% | 8.4천 |
|---|
| 2026.07.07 | ₩32,892 | ₩32,892 | ₩32,034 | ₩32,088 | -2.45% | 3.6천 |
|---|
| 2026.07.06 | ₩32,141 | ₩32,919 | ₩32,074 | ₩32,808 | +2.07% | 3.7천 |
|---|
| 2026.07.02 | ₩32,745 | ₩32,812 | ₩31,887 | ₩32,070 | -2.06% | 5.3천 |
|---|
| 2026.07.01 | ₩32,450 | ₩32,892 | ₩32,436 | ₩32,623 | +0.53% | 7.1천 |
|---|
| 2026.06.30 | ₩31,846 | ₩32,343 | ₩31,846 | ₩32,337 | +1.54% | 5.3천 |
|---|
| 2026.06.29 | ₩31,149 | ₩31,846 | ₩31,149 | ₩31,812 | +2.13% | 6.6천 |
|---|
| 2026.06.26 | ₩31,256 | ₩31,484 | ₩31,230 | ₩31,310 | +0.17% | 7천 |
|---|
| 2026.06.25 | ₩31,189 | ₩31,357 | ₩31,189 | ₩31,286 | +0.31% | 1.9천 |
|---|
| 2026.06.24 | ₩31,122 | ₩31,437 | ₩31,070 | ₩31,070 | -0.17% | 1만 |
|---|
| 2026.06.23 | ₩31,149 | ₩31,377 | ₩31,109 | ₩31,219 | +0.22% | 3.8천 |
|---|
| 2026.06.22 | ₩32,061 | ₩32,302 | ₩31,739 | ₩31,836 | -0.70% | 1.3만 |
|---|
| 2026.06.18 | ₩31,779 | ₩32,132 | ₩31,645 | ₩32,132 | +1.11% | 3.1천 |
|---|
| 2026.06.17 | ₩32,115 | ₩32,182 | ₩31,458 | ₩31,547 | -1.77% | 7.1천 |
|---|
| 2026.06.16 | ₩32,383 | ₩32,557 | ₩32,078 | ₩32,078 | -0.94% | 4.7천 |
|---|
| 2026.06.15 | ₩32,436 | ₩32,691 | ₩32,343 | ₩32,511 | +0.23% | 6.9천 |
|---|
| 2026.06.12 | ₩31,712 | ₩31,913 | ₩31,500 | ₩31,797 | +0.27% | 3.7천 |
|---|
| 2026.06.11 | ₩30,599 | ₩31,585 | ₩30,599 | ₩31,581 | +3.21% | 5.7천 |
|---|
| 2026.06.10 | ₩31,136 | ₩31,590 | ₩30,760 | ₩30,760 | -1.21% | 8.5천 |
|---|
| 2026.06.09 | ₩32,128 | ₩32,336 | ₩30,586 | ₩31,550 | -1.80% | 8.7천 |
|---|
| 2026.06.08 | ₩32,302 | ₩32,329 | ₩31,994 | ₩32,034 | -0.83% | 1.2만 |
|---|
| 2026.06.05 | ₩33,295 | ₩33,295 | ₩31,934 | ₩31,980 | -3.95% | 7.9천 |
|---|
| 2026.06.04 | ₩33,388 | ₩33,831 | ₩33,375 | ₩33,764 | +1.12% | 7.3천 |
|---|
| 2026.06.03 | ₩34,019 | ₩34,180 | ₩33,563 | ₩33,844 | -0.51% | 1만 |
|---|
| 2026.06.02 | ₩34,314 | ₩34,409 | ₩34,072 | ₩34,409 | +0.28% | 1.1만 |
|---|
| 2026.06.01 | ₩33,804 | ₩34,481 | ₩33,804 | ₩34,410 | +1.79% | 2.1만 |
|---|
| 2026.05.29 | ₩33,228 | ₩33,952 | ₩33,187 | ₩33,804 | +1.74% | 1.7만 |
|---|
| 2026.05.28 | ₩32,329 | ₩33,040 | ₩32,316 | ₩32,946 | +1.91% | 1.3만 |
|---|
| 2026.05.27 | ₩32,503 | ₩32,503 | ₩31,980 | ₩32,123 | -1.17% | 7.4천 |
|---|
| 2026.05.26 | ₩32,503 | ₩32,651 | ₩32,262 | ₩32,573 | +0.21% | 1.1만 |
|---|
| 2026.05.22 | ₩31,846 | ₩32,341 | ₩31,846 | ₩32,229 | +1.20% | 7.3천 |
|---|
| 2026.05.21 | ₩31,417 | ₩31,699 | ₩31,377 | ₩31,652 | +0.75% | 7.7천 |
|---|
| 2026.05.20 | ₩31,082 | ₩31,592 | ₩30,881 | ₩31,592 | +1.64% | 1만 |
|---|
| 2026.05.19 | ₩31,337 | ₩31,404 | ₩30,975 | ₩30,991 | -1.10% | 8.5천 |
|---|
| 2026.05.18 | ₩31,458 | ₩31,458 | ₩31,082 | ₩31,364 | -0.30% | 1.1만 |
|---|
| 2026.05.15 | ₩31,377 | ₩31,511 | ₩31,028 | ₩31,248 | -0.41% | 8.5천 |
|---|
| 2026.05.14 | ₩31,578 | ₩31,846 | ₩31,565 | ₩31,687 | +0.34% | 1.2만 |
|---|
| 2026.05.13 | ₩31,243 | ₩31,645 | ₩31,243 | ₩31,577 | +1.07% | 1.2만 |
|---|
| 2026.05.12 | ₩31,578 | ₩31,578 | ₩30,896 | ₩31,250 | -1.04% | 2.7만 |
|---|
| 2026.05.11 | ₩31,484 | ₩31,699 | ₩31,484 | ₩31,699 | +0.68% | 1.6만 |
|---|
| 2026.05.08 | ₩31,310 | ₩31,416 | ₩30,975 | ₩31,416 | +0.34% | 1.2만 |
|---|
| 2026.05.07 | ₩30,854 | ₩31,283 | ₩30,787 | ₩30,964 | +0.36% | 1.7만 |
|---|
| 2026.05.06 | ₩30,385 | ₩30,725 | ₩30,385 | ₩30,725 | +1.12% | 1만 |
|---|
| 2026.05.05 | ₩30,452 | ₩30,519 | ₩30,291 | ₩30,385 | -0.22% | 4.5만 |
|---|
| 2026.05.04 | ₩30,251 | ₩30,264 | ₩30,023 | ₩30,110 | -0.47% | 6.6천 |
|---|
| 2026.05.01 | ₩29,942 | ₩30,150 | ₩29,942 | ₩30,129 | +0.62% | 3.5천 |
|---|
| 2026.04.30 | ₩29,580 | ₩29,875 | ₩29,379 | ₩29,870 | +0.98% | 6.9천 |
|---|
| 2026.04.29 | ₩29,111 | ₩29,111 | ₩28,829 | ₩28,946 | -0.57% | 7천 |
|---|
| 2026.04.28 | ₩29,486 | ₩29,614 | ₩29,339 | ₩29,507 | +0.07% | 7.9천 |
|---|
| 2026.04.27 | ₩29,795 | ₩29,889 | ₩29,647 | ₩29,855 | +0.20% | 8.8천 |
|---|
| 2026.04.24 | ₩29,285 | ₩29,775 | ₩29,285 | ₩29,734 | +1.53% | 5.2천 |
|---|
| 2026.04.23 | ₩29,433 | ₩29,688 | ₩29,131 | ₩29,171 | -0.89% | 9.8천 |
|---|
| 2026.04.22 | ₩30,009 | ₩30,115 | ₩30,000 | ₩30,115 | +0.35% | 7천 |
|---|
| 2026.04.21 | ₩30,009 | ₩30,264 | ₩29,673 | ₩29,673 | -1.12% | 1.3만 |
|---|
| 2026.04.20 | ₩29,500 | ₩29,741 | ₩29,500 | ₩29,693 | +0.65% | 5.6천 |
|---|
| 2026.04.17 | ₩29,446 | ₩29,714 | ₩29,446 | ₩29,647 | +0.68% | 1.6만 |
|---|
| 2026.04.16 | ₩29,191 | ₩29,218 | ₩28,843 | ₩29,171 | -0.07% | 3.8천 |
|---|
| 2026.04.15 | ₩28,601 | ₩29,004 | ₩28,588 | ₩28,989 | +1.35% | 1.2만 |
|---|
| 2026.04.14 | ₩28,159 | ₩28,508 | ₩28,159 | ₩28,440 | +1.00% | 7.1천 |
|---|
| 2026.04.13 | ₩27,234 | ₩28,097 | ₩27,234 | ₩28,097 | +3.17% | 8.4천 |
|---|
| 2026.04.10 | ₩27,690 | ₩27,690 | ₩27,227 | ₩27,315 | -1.35% | 6.6천 |
|---|
| 2026.04.09 | ₩27,998 | ₩27,998 | ₩27,488 | ₩27,641 | -1.27% | 2.6천 |
|---|
| 2026.04.08 | ₩28,467 | ₩28,467 | ₩28,025 | ₩28,096 | -1.30% | 3.3천 |
|---|
| 2026.04.07 | ₩27,187 | ₩27,476 | ₩26,952 | ₩27,476 | +1.07% | 5.3천 |
|---|
| 2026.04.06 | ₩27,314 | ₩27,462 | ₩27,193 | ₩27,267 | -0.17% | 3천 |
|---|
| 2026.04.02 | ₩26,791 | ₩27,354 | ₩26,791 | ₩27,260 | +1.75% | 7.2천 |
|---|
| 2026.04.01 | ₩27,207 | ₩27,482 | ₩27,207 | ₩27,342 | +0.50% | 2.4천 |
|---|
| 2026.03.31 | ₩26,322 | ₩27,012 | ₩26,322 | ₩27,012 | +2.62% | 4.5천 |
|---|
| 2026.03.30 | ₩26,349 | ₩26,536 | ₩25,973 | ₩26,081 | -1.02% | 1.3만 |
|---|
| 2026.03.27 | ₩26,818 | ₩26,818 | ₩26,215 | ₩26,228 | -2.20% | 9.1천 |
|---|
| 2026.03.26 | ₩27,287 | ₩27,557 | ₩27,054 | ₩27,054 | -0.86% | 4.6천 |
|---|
| 2026.03.25 | ₩28,078 | ₩28,078 | ₩27,636 | ₩27,682 | -1.41% | 7.4천 |
|---|
| 2026.03.24 | ₩27,783 | ₩27,864 | ₩27,462 | ₩27,569 | -0.77% | 9.6천 |
|---|
| 2026.03.23 | ₩27,904 | ₩28,186 | ₩27,904 | ₩27,998 | +0.34% | 5.6천 |
|---|
| 2026.03.20 | ₩28,199 | ₩28,199 | ₩27,301 | ₩27,515 | -2.43% | 8.8천 |
|---|
| 2026.03.19 | ₩27,998 | ₩28,412 | ₩27,944 | ₩28,280 | +1.01% | 3.8천 |
|---|
| 2026.03.18 | ₩28,414 | ₩28,548 | ₩28,322 | ₩28,322 | -0.32% | 1.8천 |
|---|
| 2026.03.17 | ₩28,682 | ₩28,682 | ₩28,400 | ₩28,467 | -0.75% | 3.1천 |
|---|
| 2026.03.16 | ₩28,508 | ₩28,548 | ₩28,333 | ₩28,347 | -0.56% | 3.7천 |
|---|
| 2026.03.13 | ₩28,494 | ₩28,494 | ₩28,065 | ₩28,111 | -1.35% | 3.4천 |
|---|
| 2026.03.12 | ₩28,695 | ₩28,735 | ₩28,320 | ₩28,320 | -1.31% | 2.9천 |
|---|
| 2026.03.11 | ₩28,856 | ₩29,010 | ₩28,695 | ₩28,831 | -0.09% | 4.4천 |
|---|
| 2026.03.10 | ₩28,950 | ₩29,057 | ₩28,682 | ₩28,776 | -0.60% | 1.9천 |
|---|
| 2026.03.09 | ₩28,172 | ₩28,950 | ₩28,172 | ₩28,950 | +2.76% | 7.6천 |
|---|
| 2026.03.06 | ₩28,387 | ₩28,676 | ₩28,387 | ₩28,521 | +0.47% | 5.7천 |
|---|
| 2026.03.05 | ₩28,682 | ₩29,044 | ₩28,508 | ₩28,856 | +0.61% | 4.4천 |
|---|
| 2026.03.04 | ₩28,454 | ₩28,833 | ₩28,454 | ₩28,749 | +1.04% | 8.3천 |
|---|
| 2026.03.03 | ₩27,985 | ₩28,414 | ₩27,985 | ₩28,414 | +1.53% | 2.6천 |
|---|
| 2026.03.02 | ₩28,373 | ₩28,776 | ₩28,373 | ₩28,722 | +1.23% | 2.8천 |
|---|
| 2026.02.27 | ₩28,457 | ₩28,642 | ₩28,400 | ₩28,642 | +0.65% | 3.4천 |
|---|
| 2026.02.26 | ₩29,030 | ₩29,030 | ₩28,695 | ₩28,965 | -0.23% | 5.3천 |
|---|
| 2026.02.25 | ₩29,030 | ₩29,205 | ₩28,977 | ₩29,138 | +0.37% | 5.7천 |
|---|
| 2026.02.24 | ₩28,471 | ₩28,943 | ₩28,471 | ₩28,870 | +1.40% | 4.8천 |
|---|
| 2026.02.23 | ₩29,071 | ₩29,071 | ₩28,320 | ₩28,508 | -1.94% | 3만 |
|---|
| 2026.02.20 | ₩29,339 | ₩29,480 | ₩29,191 | ₩29,191 | -0.50% | 3.2천 |
|---|
| 2026.02.19 | ₩29,191 | ₩29,446 | ₩29,098 | ₩29,446 | +0.87% | 9.6천 |
|---|
| 2026.02.18 | ₩28,890 | ₩29,414 | ₩28,762 | ₩29,224 | +1.16% | 8.9천 |
|---|
| 2026.02.17 | ₩28,856 | ₩29,098 | ₩28,521 | ₩28,910 | +0.19% | 1.1만 |
|---|
| 2026.02.13 | ₩28,762 | ₩29,364 | ₩28,762 | ₩29,071 | +1.07% | 3.5천 |
|---|
| 2026.02.12 | ₩29,486 | ₩29,486 | ₩28,494 | ₩28,735 | -2.55% | 1.3만 |
|---|
| 2026.02.11 | ₩30,063 | ₩30,063 | ₩29,312 | ₩29,446 | -2.05% | 8.9천 |
|---|
| 2026.02.10 | ₩29,795 | ₩29,922 | ₩29,701 | ₩29,701 | -0.32% | 6.3천 |
|---|
| 2026.02.09 | ₩29,098 | ₩29,767 | ₩29,030 | ₩29,728 | +2.17% | 1.1만 |
|---|
| 2026.02.06 | ₩28,521 | ₩29,138 | ₩28,438 | ₩29,132 | +2.14% | 5천 |
|---|
| 2026.02.05 | ₩28,521 | ₩28,749 | ₩27,971 | ₩28,052 | -1.65% | 1.7만 |
|---|
| 2026.02.04 | ₩29,513 | ₩29,513 | ₩28,642 | ₩29,017 | -1.68% | 7.9천 |
|---|
| 2026.02.03 | ₩30,050 | ₩30,117 | ₩29,305 | ₩29,768 | -0.94% | 1.2만 |
|---|
| 2026.02.02 | ₩30,050 | ₩30,157 | ₩29,875 | ₩29,875 | -0.58% | 7.4천 |
|---|
| 2026.01.30 | ₩30,505 | ₩30,505 | ₩30,090 | ₩30,143 | -1.19% | 8.3천 |
|---|
| 2026.01.29 | ₩31,297 | ₩31,297 | ₩30,170 | ₩30,640 | -2.10% | 7.7천 |
|---|
| 2026.01.28 | ₩31,460 | ₩31,460 | ₩31,297 | ₩31,297 | -0.52% | 2.8천 |
|---|
| 2026.01.27 | ₩31,511 | ₩31,511 | ₩31,344 | ₩31,377 | -0.43% | 5.5천 |
|---|
| 2026.01.26 | ₩31,015 | ₩31,390 | ₩30,988 | ₩31,298 | +0.91% | 1.1만 |
|---|
| 2026.01.23 | ₩31,498 | ₩31,498 | ₩31,136 | ₩31,163 | -1.06% | 6.7천 |
|---|
| 2026.01.22 | ₩31,417 | ₩31,417 | ₩31,256 | ₩31,310 | -0.34% | 5.9천 |
|---|
| 2026.01.21 | ₩30,707 | ₩31,042 | ₩30,412 | ₩30,948 | +0.79% | 1.9만 |
|---|
| 2026.01.20 | ₩30,707 | ₩30,948 | ₩30,440 | ₩30,479 | -0.74% | 1.4만 |
|---|
| 2026.01.16 | ₩31,726 | ₩31,726 | ₩31,230 | ₩31,230 | -1.56% | 9.9천 |
|---|
| 2026.01.15 | ₩31,726 | ₩31,766 | ₩31,478 | ₩31,498 | -0.72% | 1.1만 |
|---|
| 2026.01.14 | ₩31,310 | ₩31,605 | ₩31,309 | ₩31,578 | +0.86% | 3.7천 |
|---|
| 2026.01.13 | ₩31,967 | ₩31,967 | ₩31,551 | ₩31,726 | -0.76% | 1.1만 |
|---|
| 2026.01.12 | ₩31,538 | ₩31,954 | ₩31,538 | ₩31,912 | +1.19% | 6.3천 |
|---|
| 2026.01.09 | ₩31,672 | ₩31,699 | ₩31,618 | ₩31,659 | -0.04% | 7.3천 |
|---|
| 2026.01.08 | ₩31,846 | ₩31,846 | ₩31,538 | ₩31,551 | -0.93% | 5.5천 |
|---|
| 2026.01.07 | ₩31,739 | ₩32,034 | ₩31,739 | ₩31,833 | +0.30% | 1.4만 |
|---|
| 2026.01.06 | ₩31,270 | ₩31,753 | ₩31,270 | ₩31,744 | +1.52% | 7.1천 |
|---|
| 2026.01.05 | ₩30,975 | ₩31,364 | ₩30,956 | ₩31,310 | +1.08% | 5.6천 |
|---|
| 2026.01.02 | ₩30,908 | ₩30,961 | ₩30,378 | ₩30,599 | -1.00% | 7.7천 |
|---|
| 2025.12.31 | ₩30,841 | ₩30,841 | ₩30,479 | ₩30,479 | -1.17% | 1.3만 |
|---|
| 2025.12.30 | ₩31,028 | ₩31,028 | ₩30,807 | ₩30,807 | -0.71% | 3천 |
|---|
| 2025.12.29 | ₩30,894 | ₩31,031 | ₩30,894 | ₩30,949 | +0.18% | 7천 |
|---|
| 2025.12.26 | ₩31,350 | ₩31,350 | ₩31,188 | ₩31,188 | -0.52% | 2.7천 |
|---|
| 2025.12.24 | ₩31,230 | ₩31,230 | ₩31,097 | ₩31,193 | -0.12% | 3천 |
|---|
| 2025.12.23 | ₩31,049 | ₩31,244 | ₩31,042 | ₩31,230 | +0.58% | 2천 |
|---|
| 2025.12.22 | ₩31,256 | ₩31,350 | ₩31,195 | ₩31,285 | +0.09% | 5.9천 |
|---|
| 2025.12.19 | ₩30,599 | ₩31,016 | ₩30,599 | ₩30,959 | +1.17% | 5.8천 |
|---|
| 2025.12.18 | ₩30,505 | ₩30,558 | ₩30,428 | ₩30,428 | -0.25% | 2.1천 |
|---|
| 2025.12.17 | ₩30,841 | ₩30,921 | ₩29,996 | ₩29,999 | -2.73% | 5.4천 |
|---|
| 2025.12.16 | ₩30,693 | ₩30,827 | ₩30,452 | ₩30,754 | +0.20% | 6.1천 |
|---|
| 2025.12.15 | ₩31,270 | ₩31,270 | ₩30,676 | ₩30,676 | -1.90% | 5.2천 |
|---|
| 2025.12.12 | ₩31,605 | ₩31,605 | ₩30,827 | ₩30,971 | -2.01% | 6천 |
|---|
| 2025.12.11 | ₩31,417 | ₩31,630 | ₩31,184 | ₩31,525 | +0.34% | 7.9천 |
|---|
| 2025.12.10 | ₩31,203 | ₩31,629 | ₩31,133 | ₩31,510 | +0.98% | 5.7천 |
|---|
| 2025.12.09 | ₩31,243 | ₩31,484 | ₩31,243 | ₩31,321 | +0.25% | 3.2천 |
|---|
| 2025.12.08 | ₩31,444 | ₩31,484 | ₩31,270 | ₩31,337 | -0.34% | 7.5천 |
|---|
| 2025.12.05 | ₩31,337 | ₩31,525 | ₩31,286 | ₩31,373 | +0.12% | 7.2천 |
|---|
| 2025.12.04 | ₩30,948 | ₩31,256 | ₩30,841 | ₩31,251 | +0.98% | 1.1만 |
|---|
| 2025.12.03 | ₩30,169 | ₩30,794 | ₩30,169 | ₩30,794 | +2.07% | 7.4천 |
|---|
| 2025.12.02 | ₩30,438 | ₩30,501 | ₩30,143 | ₩30,243 | -0.64% | 7.7천 |
|---|
| 2025.12.01 | ₩30,117 | ₩30,251 | ₩30,009 | ₩30,035 | -0.27% | 9.7천 |
|---|
| 2025.11.28 | ₩30,157 | ₩30,303 | ₩30,157 | ₩30,272 | +0.38% | 4.2천 |
|---|
| 2025.11.26 | ₩29,945 | ₩30,184 | ₩29,929 | ₩30,084 | +0.47% | 7.7천 |
|---|
| 2025.11.25 | ₩29,258 | ₩30,036 | ₩29,258 | ₩29,984 | +2.48% | 1.4만 |
|---|
| 2025.11.24 | ₩29,017 | ₩29,580 | ₩29,017 | ₩29,482 | +1.60% | 1.2만 |
|---|
| 2025.11.21 | ₩28,776 | ₩29,071 | ₩28,065 | ₩28,778 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩30,103 | ₩30,174 | ₩28,481 | ₩28,536 | -5.21% | 1.6만 |
|---|
| 2025.11.19 | ₩29,232 | ₩29,612 | ₩29,205 | ₩29,431 | +0.68% | 1.3만 |
|---|
| 2025.11.18 | ₩29,366 | ₩29,567 | ₩29,017 | ₩29,299 | -0.23% | 2.4만 |
|---|
| 2025.11.17 | ₩30,036 | ₩30,090 | ₩29,433 | ₩29,623 | -1.38% | 1.3만 |
|---|
| 2025.11.14 | ₩29,594 | ₩30,483 | ₩29,366 | ₩30,156 | +1.90% | 1.4만 |
|---|
| 2025.11.13 | ₩31,015 | ₩31,015 | ₩30,036 | ₩30,078 | -3.02% | 1.4만 |
|---|
| 2025.11.12 | ₩31,525 | ₩31,525 | ₩31,122 | ₩31,215 | -0.98% | 1.2만 |
|---|
| 2025.11.11 | ₩31,444 | ₩31,458 | ₩31,224 | ₩31,327 | -0.37% | 4.5천 |
|---|
| 2025.11.10 | ₩31,458 | ₩31,562 | ₩31,122 | ₩31,562 | +0.33% | 9.5천 |
|---|
| 2025.11.07 | ₩30,438 | ₩30,841 | ₩30,106 | ₩30,800 | +1.19% | 1.7만 |
|---|
| 2025.11.06 | ₩31,511 | ₩31,592 | ₩30,515 | ₩30,760 | -2.38% | 2.8만 |
|---|
| 2025.11.05 | ₩31,511 | ₩31,806 | ₩31,310 | ₩31,622 | +0.35% | 1.3만 |
|---|
| 2025.11.04 | ₩32,141 | ₩32,275 | ₩31,525 | ₩31,618 | -1.63% | 4.8만 |
|---|
| 2025.11.03 | ₩32,785 | ₩32,785 | ₩32,235 | ₩32,611 | -0.53% | 4.8만 |
|---|
| 2025.10.31 | ₩32,155 | ₩32,596 | ₩32,155 | ₩32,556 | +1.25% | 3만 |
|---|
| 2025.10.30 | ₩31,980 | ₩32,168 | ₩31,793 | ₩31,840 | -0.44% | 2.2만 |
|---|
| 2025.10.29 | ₩32,088 | ₩32,249 | ₩31,820 | ₩32,074 | -0.04% | 4.8만 |
|---|
| 2025.10.28 | ₩31,820 | ₩31,820 | ₩31,618 | ₩31,620 | -0.63% | 3.2만 |
|---|
| 2025.10.27 | ₩31,498 | ₩31,846 | ₩31,498 | ₩31,719 | +0.70% | 2.5만 |
|---|
| 2025.10.24 | ₩31,323 | ₩31,323 | ₩31,069 | ₩31,156 | -0.54% | 4.2만 |
|---|
| 2025.10.23 | ₩30,237 | ₩30,975 | ₩30,204 | ₩30,944 | +2.34% | 2.4만 |
|---|
| 2025.10.22 | ₩30,814 | ₩30,814 | ₩29,902 | ₩30,239 | -1.87% | 2.1만 |
|---|
| 2025.10.21 | ₩30,237 | ₩30,693 | ₩30,237 | ₩30,626 | +1.29% | 1.4만 |
|---|
| 2025.10.20 | ₩29,969 | ₩30,331 | ₩29,969 | ₩30,291 | +1.07% | 2만 |
|---|
| 2025.10.17 | ₩29,634 | ₩29,768 | ₩29,446 | ₩29,584 | -0.17% | 9.9천 |
|---|
| 2025.10.16 | ₩30,251 | ₩30,278 | ₩29,627 | ₩29,745 | -1.67% | 6.8천 |
|---|
| 2025.10.15 | ₩30,063 | ₩30,269 | ₩29,568 | ₩29,828 | -0.78% | 1.1만 |
|---|
| 2025.10.14 | ₩29,674 | ₩30,103 | ₩29,299 | ₩29,771 | +0.33% | 1.2만 |
|---|
| 2025.10.13 | ₩29,915 | ₩30,251 | ₩29,915 | ₩30,178 | +0.88% | 1.2만 |
|---|
| 2025.10.10 | ₩30,841 | ₩30,921 | ₩29,527 | ₩29,547 | -4.20% | 2.2만 |
|---|