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 | ₩36,332 | ₩36,528 | ₩36,293 | ₩36,528 | +0.54% | 6.5천 |
| 2026.10.08 | ₩36,177 | ₩36,177 | ₩35,703 | ₩35,897 | -0.77% | 3.9천 |
| 2026.10.07 | ₩36,466 | ₩36,466 | ₩36,078 | ₩36,198 | -0.73% | 5.4천 |
| 2026.10.06 | ₩37,068 | ₩37,215 | ₩36,651 | ₩36,651 | -1.13% | 1.2만 |
| 2026.10.05 | ₩36,239 | ₩36,693 | ₩36,239 | ₩36,639 | +1.10% | 2.2만 |
| 2026.10.02 | ₩36,038 | ₩36,355 | ₩36,038 | ₩36,214 | +0.49% | 7.4천 |
| 2026.10.01 | ₩36,025 | ₩36,025 | ₩35,677 | ₩35,765 | -0.72% | 2.7천 |
| 2026.09.30 | ₩35,717 | ₩36,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,722 |
| +0.01% |
| 3.2천 |
| 2026.09.29 | ₩35,610 | ₩35,851 | ₩35,396 | ₩35,469 | -0.39% | 5.5천 |
|---|
| 2026.09.28 | ₩35,677 | ₩35,810 | ₩35,495 | ₩35,625 | -0.15% | 3.6천 |
|---|
| 2026.09.25 | ₩36,172 | ₩36,172 | ₩35,877 | ₩35,901 | -0.75% | 2.7천 |
|---|
| 2026.09.24 | ₩36,091 | ₩36,185 | ₩35,851 | ₩36,117 | +0.07% | 1.3만 |
|---|
| 2026.09.23 | ₩36,078 | ₩36,091 | ₩35,837 | ₩36,091 | +0.04% | 5.9천 |
|---|
| 2026.09.22 | ₩35,703 | ₩35,896 | ₩35,604 | ₩35,896 | +0.54% | 3.7천 |
|---|
| 2026.09.21 | ₩34,954 | ₩35,654 | ₩34,954 | ₩35,654 | +2.00% | 7.5천 |
|---|
| 2026.09.18 | ₩35,463 | ₩35,463 | ₩34,633 | ₩34,774 | -1.94% | 3천 |
|---|
| 2026.09.17 | ₩35,222 | ₩35,222 | ₩35,128 | ₩35,128 | -0.27% | 2.1천 |
|---|
| 2026.09.16 | ₩34,928 | ₩34,928 | ₩33,804 | ₩34,631 | -0.85% | 3.8천 |
|---|
| 2026.09.15 | ₩34,219 | ₩34,774 | ₩34,219 | ₩34,620 | +1.17% | 3천 |
|---|
| 2026.09.14 | ₩33,684 | ₩34,500 | ₩33,684 | ₩34,393 | +2.10% | 4.1천 |
|---|
| 2026.09.11 | ₩33,643 | ₩33,884 | ₩33,643 | ₩33,845 | +0.60% | 2.4천 |
|---|
| 2026.09.10 | ₩33,403 | ₩33,657 | ₩33,356 | ₩33,443 | +0.12% | 2.8천 |
|---|
| 2026.09.09 | ₩33,964 | ₩34,031 | ₩33,708 | ₩33,708 | -0.76% | 3천 |
|---|
| 2026.09.08 | ₩34,339 | ₩34,339 | ₩33,924 | ₩33,924 | -1.21% | 5.9천 |
|---|
| 2026.09.04 | ₩34,434 | ₩34,434 | ₩34,366 | ₩34,367 | -0.19% | 2.2천 |
|---|
| 2026.09.03 | ₩34,018 | ₩34,608 | ₩34,018 | ₩34,608 | +1.73% | 4.2천 |
|---|
| 2026.09.02 | ₩34,071 | ₩34,071 | ₩33,603 | ₩33,760 | -0.91% | 6.6천 |
|---|
| 2026.09.01 | ₩34,486 | ₩34,486 | ₩33,898 | ₩33,989 | -1.44% | 3.4천 |
|---|
| 2026.08.31 | ₩34,500 | ₩34,928 | ₩34,500 | ₩34,912 | +1.19% | 4.4천 |
|---|
| 2026.08.28 | ₩34,901 | ₩34,954 | ₩34,500 | ₩34,573 | -0.94% | 4.1천 |
|---|
| 2026.08.27 | ₩33,884 | ₩34,981 | ₩33,884 | ₩34,970 | +3.21% | 7.2천 |
|---|
| 2026.08.26 | ₩32,934 | ₩33,282 | ₩32,934 | ₩33,278 | +1.04% | 1.3천 |
|---|
| 2026.08.25 | ₩33,403 | ₩33,590 | ₩33,210 | ₩33,210 | -0.58% | 1.3만 |
|---|
| 2026.08.24 | ₩33,670 | ₩33,670 | ₩33,376 | ₩33,403 | -0.79% | 7.5천 |
|---|
| 2026.08.21 | ₩33,456 | ₩33,951 | ₩33,456 | ₩33,907 | +1.35% | 9.4천 |
|---|
| 2026.08.20 | ₩33,563 | ₩33,670 | ₩33,362 | ₩33,401 | -0.48% | 1.7만 |
|---|
| 2026.08.19 | ₩33,630 | ₩33,710 | ₩33,556 | ₩33,578 | -0.16% | 2.1천 |
|---|
| 2026.08.18 | ₩33,523 | ₩33,523 | ₩33,336 | ₩33,372 | -0.45% | 2.1천 |
|---|
| 2026.08.17 | ₩34,299 | ₩34,299 | ₩34,027 | ₩34,027 | -0.79% | 2.4천 |
|---|
| 2026.08.14 | ₩34,794 | ₩34,794 | ₩34,255 | ₩34,255 | -1.55% | 4.9천 |
|---|
| 2026.08.13 | ₩34,660 | ₩34,679 | ₩34,272 | ₩34,679 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩34,352 | ₩34,352 | ₩34,033 | ₩34,279 | -0.21% | 7.8천 |
|---|
| 2026.08.11 | ₩34,178 | ₩34,312 | ₩34,018 | ₩34,141 | -0.11% | 3.2천 |
|---|
| 2026.08.10 | ₩33,657 | ₩34,058 | ₩33,657 | ₩34,049 | +1.16% | 6.4천 |
|---|
| 2026.08.07 | ₩33,590 | ₩33,746 | ₩33,376 | ₩33,746 | +0.47% | 7.3천 |
|---|
| 2026.08.06 | ₩32,747 | ₩33,108 | ₩32,747 | ₩33,036 | +0.88% | 3천 |
|---|
| 2026.08.05 | ₩34,031 | ₩34,031 | ₩33,362 | ₩33,362 | -1.97% | 4.6천 |
|---|
| 2026.08.04 | ₩32,734 | ₩33,465 | ₩32,734 | ₩33,465 | +2.24% | 8.6천 |
|---|
| 2026.08.03 | ₩31,958 | ₩32,373 | ₩31,958 | ₩32,319 | +1.13% | 4.2천 |
|---|
| 2026.07.31 | ₩31,115 | ₩31,609 | ₩30,980 | ₩31,609 | +1.59% | 2.6천 |
|---|
| 2026.07.30 | ₩30,500 | ₩31,003 | ₩30,446 | ₩31,003 | +1.65% | 3.3천 |
|---|
| 2026.07.29 | ₩31,289 | ₩31,289 | ₩30,532 | ₩30,532 | -2.42% | 1.6천 |
|---|
| 2026.07.28 | ₩30,460 | ₩30,955 | ₩30,460 | ₩30,914 | +1.49% | 7천 |
|---|
| 2026.07.27 | ₩30,941 | ₩30,941 | ₩30,553 | ₩30,741 | -0.65% | 3.9천 |
|---|
| 2026.07.24 | ₩30,580 | ₩30,647 | ₩30,420 | ₩30,541 | -0.13% | 4천 |
|---|
| 2026.07.23 | ₩30,821 | ₩30,901 | ₩30,486 | ₩30,584 | -0.77% | 4.7천 |
|---|
| 2026.07.22 | ₩31,302 | ₩31,516 | ₩31,143 | ₩31,143 | -0.51% | 2.6천 |
|---|
| 2026.07.21 | ₩31,577 | ₩31,597 | ₩31,490 | ₩31,535 | -0.13% | 3.8천 |
|---|
| 2026.07.20 | ₩31,623 | ₩31,824 | ₩31,380 | ₩31,380 | -0.77% | 4.9천 |
|---|
| 2026.07.17 | ₩31,302 | ₩31,657 | ₩31,008 | ₩31,452 | +0.48% | 4.2천 |
|---|
| 2026.07.16 | ₩31,918 | ₩32,225 | ₩31,851 | ₩31,978 | +0.19% | 3.5천 |
|---|
| 2026.07.15 | ₩32,573 | ₩32,573 | ₩32,005 | ₩32,175 | -1.22% | 2.8천 |
|---|
| 2026.07.14 | ₩31,690 | ₩32,264 | ₩31,690 | ₩32,243 | +1.74% | 3.8천 |
|---|
| 2026.07.13 | ₩31,837 | ₩32,092 | ₩31,730 | ₩31,862 | +0.08% | 6.5천 |
|---|
| 2026.07.10 | ₩32,426 | ₩32,426 | ₩32,068 | ₩32,133 | -0.90% | 3.9천 |
|---|
| 2026.07.09 | ₩31,771 | ₩32,306 | ₩31,771 | ₩32,288 | +1.63% | 3천 |
|---|
| 2026.07.08 | ₩31,664 | ₩31,931 | ₩31,463 | ₩31,931 | +0.84% | 8.4천 |
|---|
| 2026.07.07 | ₩32,814 | ₩32,814 | ₩31,958 | ₩32,011 | -2.45% | 3.6천 |
|---|
| 2026.07.06 | ₩32,065 | ₩32,841 | ₩31,998 | ₩32,730 | +2.07% | 3.7천 |
|---|
| 2026.07.02 | ₩32,667 | ₩32,734 | ₩31,811 | ₩31,994 | -2.06% | 5.3천 |
|---|
| 2026.07.01 | ₩32,373 | ₩32,814 | ₩32,359 | ₩32,545 | +0.53% | 7.1천 |
|---|
| 2026.06.30 | ₩31,771 | ₩32,266 | ₩31,771 | ₩32,260 | +1.54% | 5.3천 |
|---|
| 2026.06.29 | ₩31,075 | ₩31,771 | ₩31,075 | ₩31,736 | +2.13% | 6.6천 |
|---|
| 2026.06.26 | ₩31,182 | ₩31,409 | ₩31,155 | ₩31,236 | +0.17% | 7천 |
|---|
| 2026.06.25 | ₩31,115 | ₩31,282 | ₩31,115 | ₩31,211 | +0.31% | 1.9천 |
|---|
| 2026.06.24 | ₩31,048 | ₩31,363 | ₩30,996 | ₩30,996 | -0.17% | 1만 |
|---|
| 2026.06.23 | ₩31,075 | ₩31,302 | ₩31,035 | ₩31,145 | +0.22% | 3.8천 |
|---|
| 2026.06.22 | ₩31,985 | ₩32,225 | ₩31,664 | ₩31,760 | -0.70% | 1.3만 |
|---|
| 2026.06.18 | ₩31,704 | ₩32,056 | ₩31,570 | ₩32,056 | +1.11% | 3.1천 |
|---|
| 2026.06.17 | ₩32,038 | ₩32,105 | ₩31,383 | ₩31,472 | -1.77% | 7.1천 |
|---|
| 2026.06.16 | ₩32,306 | ₩32,480 | ₩32,002 | ₩32,002 | -0.94% | 4.7천 |
|---|
| 2026.06.15 | ₩32,359 | ₩32,613 | ₩32,266 | ₩32,434 | +0.23% | 6.9천 |
|---|
| 2026.06.12 | ₩31,637 | ₩31,837 | ₩31,425 | ₩31,721 | +0.27% | 3.7천 |
|---|
| 2026.06.11 | ₩30,527 | ₩31,510 | ₩30,527 | ₩31,506 | +3.21% | 5.7천 |
|---|
| 2026.06.10 | ₩31,062 | ₩31,515 | ₩30,687 | ₩30,687 | -1.21% | 8.5천 |
|---|
| 2026.06.09 | ₩32,052 | ₩32,259 | ₩30,513 | ₩31,475 | -1.80% | 8.7천 |
|---|
| 2026.06.08 | ₩32,225 | ₩32,252 | ₩31,918 | ₩31,958 | -0.83% | 1.2만 |
|---|
| 2026.06.05 | ₩33,215 | ₩33,215 | ₩31,858 | ₩31,904 | -3.95% | 7.9천 |
|---|
| 2026.06.04 | ₩33,309 | ₩33,750 | ₩33,296 | ₩33,684 | +1.12% | 7.3천 |
|---|
| 2026.06.03 | ₩33,938 | ₩34,098 | ₩33,483 | ₩33,764 | -0.51% | 1만 |
|---|
| 2026.06.02 | ₩34,232 | ₩34,327 | ₩33,991 | ₩34,327 | +0.28% | 1.1만 |
|---|
| 2026.06.01 | ₩33,724 | ₩34,399 | ₩33,724 | ₩34,328 | +1.79% | 2.1만 |
|---|
| 2026.05.29 | ₩33,148 | ₩33,871 | ₩33,108 | ₩33,724 | +1.74% | 1.7만 |
|---|
| 2026.05.28 | ₩32,252 | ₩32,961 | ₩32,239 | ₩32,868 | +1.91% | 1.3만 |
|---|
| 2026.05.27 | ₩32,426 | ₩32,426 | ₩31,904 | ₩32,046 | -1.17% | 7.4천 |
|---|
| 2026.05.26 | ₩32,426 | ₩32,573 | ₩32,185 | ₩32,496 | +0.21% | 1.1만 |
|---|
| 2026.05.22 | ₩31,771 | ₩32,264 | ₩31,771 | ₩32,152 | +1.20% | 7.3천 |
|---|
| 2026.05.21 | ₩31,343 | ₩31,623 | ₩31,302 | ₩31,577 | +0.75% | 7.7천 |
|---|
| 2026.05.20 | ₩31,008 | ₩31,516 | ₩30,807 | ₩31,516 | +1.64% | 1만 |
|---|
| 2026.05.19 | ₩31,262 | ₩31,329 | ₩30,901 | ₩30,917 | -1.10% | 8.5천 |
|---|
| 2026.05.18 | ₩31,383 | ₩31,383 | ₩31,008 | ₩31,289 | -0.30% | 1.1만 |
|---|
| 2026.05.15 | ₩31,302 | ₩31,436 | ₩30,955 | ₩31,174 | -0.41% | 8.5천 |
|---|
| 2026.05.14 | ₩31,503 | ₩31,771 | ₩31,490 | ₩31,611 | +0.34% | 1.2만 |
|---|
| 2026.05.13 | ₩31,169 | ₩31,570 | ₩31,169 | ₩31,502 | +1.07% | 1.2만 |
|---|
| 2026.05.12 | ₩31,503 | ₩31,503 | ₩30,822 | ₩31,175 | -1.04% | 2.7만 |
|---|
| 2026.05.11 | ₩31,409 | ₩31,623 | ₩31,409 | ₩31,623 | +0.68% | 1.6만 |
|---|
| 2026.05.08 | ₩31,236 | ₩31,341 | ₩30,901 | ₩31,341 | +0.34% | 1.2만 |
|---|
| 2026.05.07 | ₩30,781 | ₩31,209 | ₩30,714 | ₩30,890 | +0.36% | 1.7만 |
|---|
| 2026.05.06 | ₩30,313 | ₩30,652 | ₩30,313 | ₩30,652 | +1.12% | 1만 |
|---|
| 2026.05.05 | ₩30,379 | ₩30,446 | ₩30,219 | ₩30,313 | -0.22% | 4.5만 |
|---|
| 2026.05.04 | ₩30,179 | ₩30,192 | ₩29,951 | ₩30,038 | -0.47% | 6.6천 |
|---|
| 2026.05.01 | ₩29,871 | ₩30,078 | ₩29,871 | ₩30,057 | +0.62% | 3.5천 |
|---|
| 2026.04.30 | ₩29,510 | ₩29,804 | ₩29,309 | ₩29,799 | +0.98% | 6.9천 |
|---|
| 2026.04.29 | ₩29,042 | ₩29,042 | ₩28,761 | ₩28,877 | -0.57% | 7천 |
|---|
| 2026.04.28 | ₩29,416 | ₩29,543 | ₩29,269 | ₩29,436 | +0.07% | 7.9천 |
|---|
| 2026.04.27 | ₩29,724 | ₩29,818 | ₩29,577 | ₩29,784 | +0.20% | 8.8천 |
|---|
| 2026.04.24 | ₩29,216 | ₩29,704 | ₩29,216 | ₩29,664 | +1.53% | 5.2천 |
|---|
| 2026.04.23 | ₩29,363 | ₩29,617 | ₩29,062 | ₩29,102 | -0.89% | 9.8천 |
|---|
| 2026.04.22 | ₩29,938 | ₩30,044 | ₩29,929 | ₩30,044 | +0.35% | 7천 |
|---|
| 2026.04.21 | ₩29,938 | ₩30,192 | ₩29,602 | ₩29,602 | -1.12% | 1.3만 |
|---|
| 2026.04.20 | ₩29,430 | ₩29,670 | ₩29,430 | ₩29,622 | +0.65% | 5.6천 |
|---|
| 2026.04.17 | ₩29,376 | ₩29,644 | ₩29,376 | ₩29,577 | +0.68% | 1.6만 |
|---|
| 2026.04.16 | ₩29,122 | ₩29,149 | ₩28,774 | ₩29,102 | -0.07% | 3.8천 |
|---|
| 2026.04.15 | ₩28,533 | ₩28,935 | ₩28,520 | ₩28,920 | +1.35% | 1.2만 |
|---|
| 2026.04.14 | ₩28,092 | ₩28,440 | ₩28,092 | ₩28,373 | +1.00% | 7.1천 |
|---|
| 2026.04.13 | ₩27,169 | ₩28,030 | ₩27,169 | ₩28,030 | +3.17% | 8.4천 |
|---|
| 2026.04.10 | ₩27,624 | ₩27,624 | ₩27,162 | ₩27,250 | -1.35% | 6.6천 |
|---|
| 2026.04.09 | ₩27,931 | ₩27,931 | ₩27,423 | ₩27,576 | -1.27% | 2.6천 |
|---|
| 2026.04.08 | ₩28,400 | ₩28,400 | ₩27,958 | ₩28,029 | -1.30% | 3.3천 |
|---|
| 2026.04.07 | ₩27,122 | ₩27,411 | ₩26,888 | ₩27,411 | +1.07% | 5.3천 |
|---|
| 2026.04.06 | ₩27,249 | ₩27,396 | ₩27,129 | ₩27,202 | -0.17% | 3천 |
|---|
| 2026.04.02 | ₩26,727 | ₩27,289 | ₩26,727 | ₩27,196 | +1.75% | 7.2천 |
|---|
| 2026.04.01 | ₩27,142 | ₩27,416 | ₩27,142 | ₩27,277 | +0.50% | 2.4천 |
|---|
| 2026.03.31 | ₩26,259 | ₩26,948 | ₩26,259 | ₩26,948 | +2.62% | 4.5천 |
|---|
| 2026.03.30 | ₩26,286 | ₩26,473 | ₩25,911 | ₩26,018 | -1.02% | 1.3만 |
|---|
| 2026.03.27 | ₩26,754 | ₩26,754 | ₩26,152 | ₩26,166 | -2.20% | 9.1천 |
|---|
| 2026.03.26 | ₩27,222 | ₩27,491 | ₩26,990 | ₩26,990 | -0.86% | 4.6천 |
|---|
| 2026.03.25 | ₩28,012 | ₩28,012 | ₩27,570 | ₩27,616 | -1.41% | 7.4천 |
|---|
| 2026.03.24 | ₩27,717 | ₩27,798 | ₩27,396 | ₩27,503 | -0.77% | 9.6천 |
|---|
| 2026.03.23 | ₩27,838 | ₩28,119 | ₩27,838 | ₩27,931 | +0.34% | 5.6천 |
|---|
| 2026.03.20 | ₩28,132 | ₩28,132 | ₩27,236 | ₩27,450 | -2.43% | 8.8천 |
|---|
| 2026.03.19 | ₩27,931 | ₩28,345 | ₩27,878 | ₩28,212 | +1.01% | 3.8천 |
|---|
| 2026.03.18 | ₩28,346 | ₩28,480 | ₩28,255 | ₩28,255 | -0.32% | 1.8천 |
|---|
| 2026.03.17 | ₩28,614 | ₩28,614 | ₩28,333 | ₩28,400 | -0.75% | 3.1천 |
|---|
| 2026.03.16 | ₩28,440 | ₩28,480 | ₩28,266 | ₩28,279 | -0.56% | 3.7천 |
|---|
| 2026.03.13 | ₩28,426 | ₩28,426 | ₩27,998 | ₩28,044 | -1.35% | 3.4천 |
|---|
| 2026.03.12 | ₩28,627 | ₩28,667 | ₩28,252 | ₩28,252 | -1.31% | 2.9천 |
|---|
| 2026.03.11 | ₩28,788 | ₩28,941 | ₩28,627 | ₩28,762 | -0.09% | 4.4천 |
|---|
| 2026.03.10 | ₩28,881 | ₩28,988 | ₩28,614 | ₩28,707 | -0.60% | 1.9천 |
|---|
| 2026.03.09 | ₩28,105 | ₩28,881 | ₩28,105 | ₩28,881 | +2.76% | 7.6천 |
|---|
| 2026.03.06 | ₩28,319 | ₩28,608 | ₩28,319 | ₩28,453 | +0.47% | 5.7천 |
|---|
| 2026.03.05 | ₩28,614 | ₩28,975 | ₩28,440 | ₩28,788 | +0.61% | 4.4천 |
|---|
| 2026.03.04 | ₩28,386 | ₩28,765 | ₩28,386 | ₩28,681 | +1.04% | 8.3천 |
|---|
| 2026.03.03 | ₩27,918 | ₩28,346 | ₩27,918 | ₩28,346 | +1.53% | 2.6천 |
|---|
| 2026.03.02 | ₩28,306 | ₩28,707 | ₩28,306 | ₩28,654 | +1.23% | 2.8천 |
|---|
| 2026.02.27 | ₩28,389 | ₩28,573 | ₩28,333 | ₩28,573 | +0.65% | 3.4천 |
|---|
| 2026.02.26 | ₩28,961 | ₩28,961 | ₩28,627 | ₩28,896 | -0.23% | 5.3천 |
|---|
| 2026.02.25 | ₩28,961 | ₩29,135 | ₩28,908 | ₩29,068 | +0.37% | 5.7천 |
|---|
| 2026.02.24 | ₩28,404 | ₩28,874 | ₩28,404 | ₩28,801 | +1.40% | 4.8천 |
|---|
| 2026.02.23 | ₩29,002 | ₩29,002 | ₩28,252 | ₩28,440 | -1.94% | 3만 |
|---|
| 2026.02.20 | ₩29,269 | ₩29,410 | ₩29,122 | ₩29,122 | -0.50% | 3.2천 |
|---|
| 2026.02.19 | ₩29,122 | ₩29,376 | ₩29,028 | ₩29,376 | +0.87% | 9.6천 |
|---|
| 2026.02.18 | ₩28,821 | ₩29,344 | ₩28,694 | ₩29,154 | +1.16% | 8.9천 |
|---|
| 2026.02.17 | ₩28,788 | ₩29,028 | ₩28,453 | ₩28,841 | +0.19% | 1.1만 |
|---|
| 2026.02.13 | ₩28,694 | ₩29,295 | ₩28,694 | ₩29,002 | +1.07% | 3.5천 |
|---|
| 2026.02.12 | ₩29,416 | ₩29,416 | ₩28,426 | ₩28,667 | -2.55% | 1.3만 |
|---|
| 2026.02.11 | ₩29,991 | ₩29,991 | ₩29,242 | ₩29,376 | -2.05% | 8.9천 |
|---|
| 2026.02.10 | ₩29,724 | ₩29,851 | ₩29,630 | ₩29,630 | -0.32% | 6.3천 |
|---|
| 2026.02.09 | ₩29,028 | ₩29,696 | ₩28,961 | ₩29,657 | +2.17% | 1.1만 |
|---|
| 2026.02.06 | ₩28,453 | ₩29,068 | ₩28,370 | ₩29,063 | +2.14% | 5천 |
|---|
| 2026.02.05 | ₩28,453 | ₩28,681 | ₩27,905 | ₩27,985 | -1.65% | 1.7만 |
|---|
| 2026.02.04 | ₩29,443 | ₩29,443 | ₩28,573 | ₩28,948 | -1.68% | 7.9천 |
|---|
| 2026.02.03 | ₩29,978 | ₩30,045 | ₩29,236 | ₩29,697 | -0.94% | 1.2만 |
|---|
| 2026.02.02 | ₩29,978 | ₩30,085 | ₩29,804 | ₩29,804 | -0.58% | 7.4천 |
|---|
| 2026.01.30 | ₩30,433 | ₩30,433 | ₩30,018 | ₩30,072 | -1.19% | 8.3천 |
|---|
| 2026.01.29 | ₩31,222 | ₩31,222 | ₩30,098 | ₩30,567 | -2.10% | 7.7천 |
|---|
| 2026.01.28 | ₩31,385 | ₩31,385 | ₩31,222 | ₩31,222 | -0.52% | 2.8천 |
|---|
| 2026.01.27 | ₩31,436 | ₩31,436 | ₩31,269 | ₩31,302 | -0.43% | 5.5천 |
|---|
| 2026.01.26 | ₩30,941 | ₩31,316 | ₩30,914 | ₩31,223 | +0.91% | 1.1만 |
|---|
| 2026.01.23 | ₩31,423 | ₩31,423 | ₩31,062 | ₩31,088 | -1.06% | 6.7천 |
|---|
| 2026.01.22 | ₩31,343 | ₩31,343 | ₩31,182 | ₩31,236 | -0.34% | 5.9천 |
|---|
| 2026.01.21 | ₩30,634 | ₩30,968 | ₩30,339 | ₩30,874 | +0.79% | 1.9만 |
|---|
| 2026.01.20 | ₩30,634 | ₩30,874 | ₩30,367 | ₩30,406 | -0.74% | 1.4만 |
|---|
| 2026.01.16 | ₩31,650 | ₩31,650 | ₩31,155 | ₩31,155 | -1.56% | 9.9천 |
|---|
| 2026.01.15 | ₩31,650 | ₩31,690 | ₩31,403 | ₩31,423 | -0.72% | 1.1만 |
|---|
| 2026.01.14 | ₩31,236 | ₩31,530 | ₩31,234 | ₩31,503 | +0.86% | 3.7천 |
|---|
| 2026.01.13 | ₩31,891 | ₩31,891 | ₩31,476 | ₩31,650 | -0.76% | 1.1만 |
|---|
| 2026.01.12 | ₩31,463 | ₩31,878 | ₩31,463 | ₩31,836 | +1.19% | 6.3천 |
|---|
| 2026.01.09 | ₩31,597 | ₩31,623 | ₩31,543 | ₩31,583 | -0.04% | 7.3천 |
|---|
| 2026.01.08 | ₩31,771 | ₩31,771 | ₩31,463 | ₩31,476 | -0.93% | 5.5천 |
|---|
| 2026.01.07 | ₩31,664 | ₩31,958 | ₩31,664 | ₩31,757 | +0.30% | 1.4만 |
|---|
| 2026.01.06 | ₩31,195 | ₩31,677 | ₩31,195 | ₩31,669 | +1.52% | 7.1천 |
|---|
| 2026.01.05 | ₩30,901 | ₩31,289 | ₩30,882 | ₩31,236 | +1.08% | 5.6천 |
|---|
| 2026.01.02 | ₩30,834 | ₩30,888 | ₩30,306 | ₩30,527 | -1.00% | 7.7천 |
|---|
| 2025.12.31 | ₩30,767 | ₩30,767 | ₩30,406 | ₩30,406 | -1.17% | 1.3만 |
|---|
| 2025.12.30 | ₩30,955 | ₩30,955 | ₩30,734 | ₩30,734 | -0.71% | 3천 |
|---|
| 2025.12.29 | ₩30,821 | ₩30,957 | ₩30,821 | ₩30,876 | +0.18% | 7천 |
|---|
| 2025.12.26 | ₩31,276 | ₩31,276 | ₩31,114 | ₩31,114 | -0.52% | 2.7천 |
|---|
| 2025.12.24 | ₩31,155 | ₩31,155 | ₩31,023 | ₩31,119 | -0.12% | 3천 |
|---|
| 2025.12.23 | ₩30,975 | ₩31,170 | ₩30,968 | ₩31,155 | +0.58% | 2천 |
|---|
| 2025.12.22 | ₩31,182 | ₩31,276 | ₩31,120 | ₩31,210 | +0.09% | 5.9천 |
|---|
| 2025.12.19 | ₩30,527 | ₩30,943 | ₩30,527 | ₩30,885 | +1.17% | 5.8천 |
|---|
| 2025.12.18 | ₩30,433 | ₩30,485 | ₩30,355 | ₩30,355 | -0.25% | 2.1천 |
|---|
| 2025.12.17 | ₩30,767 | ₩30,848 | ₩29,925 | ₩29,927 | -2.73% | 5.4천 |
|---|
| 2025.12.16 | ₩30,620 | ₩30,754 | ₩30,379 | ₩30,680 | +0.20% | 6.1천 |
|---|
| 2025.12.15 | ₩31,195 | ₩31,195 | ₩30,603 | ₩30,603 | -1.90% | 5.2천 |
|---|
| 2025.12.12 | ₩31,530 | ₩31,530 | ₩30,754 | ₩30,897 | -2.01% | 6천 |
|---|
| 2025.12.11 | ₩31,343 | ₩31,555 | ₩31,110 | ₩31,450 | +0.34% | 7.9천 |
|---|
| 2025.12.10 | ₩31,129 | ₩31,554 | ₩31,059 | ₩31,435 | +0.98% | 5.7천 |
|---|
| 2025.12.09 | ₩31,169 | ₩31,409 | ₩31,169 | ₩31,246 | +0.25% | 3.2천 |
|---|
| 2025.12.08 | ₩31,369 | ₩31,409 | ₩31,195 | ₩31,262 | -0.34% | 7.5천 |
|---|
| 2025.12.05 | ₩31,262 | ₩31,450 | ₩31,211 | ₩31,298 | +0.12% | 7.2천 |
|---|
| 2025.12.04 | ₩30,874 | ₩31,182 | ₩30,767 | ₩31,177 | +0.98% | 1.1만 |
|---|
| 2025.12.03 | ₩30,097 | ₩30,721 | ₩30,097 | ₩30,721 | +2.07% | 7.4천 |
|---|
| 2025.12.02 | ₩30,366 | ₩30,429 | ₩30,072 | ₩30,171 | -0.64% | 7.7천 |
|---|
| 2025.12.01 | ₩30,045 | ₩30,179 | ₩29,938 | ₩29,963 | -0.27% | 9.7천 |
|---|
| 2025.11.28 | ₩30,085 | ₩30,231 | ₩30,085 | ₩30,200 | +0.38% | 4.2천 |
|---|
| 2025.11.26 | ₩29,874 | ₩30,112 | ₩29,858 | ₩30,013 | +0.47% | 7.7천 |
|---|
| 2025.11.25 | ₩29,189 | ₩29,965 | ₩29,189 | ₩29,913 | +2.48% | 1.4만 |
|---|
| 2025.11.24 | ₩28,948 | ₩29,510 | ₩28,948 | ₩29,412 | +1.60% | 1.2만 |
|---|
| 2025.11.21 | ₩28,707 | ₩29,002 | ₩27,998 | ₩28,710 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩30,032 | ₩30,102 | ₩28,413 | ₩28,468 | -5.21% | 1.6만 |
|---|
| 2025.11.19 | ₩29,162 | ₩29,542 | ₩29,135 | ₩29,361 | +0.68% | 1.3만 |
|---|
| 2025.11.18 | ₩29,296 | ₩29,497 | ₩28,948 | ₩29,229 | -0.23% | 2.4만 |
|---|
| 2025.11.17 | ₩29,965 | ₩30,018 | ₩29,363 | ₩29,553 | -1.38% | 1.3만 |
|---|
| 2025.11.14 | ₩29,523 | ₩30,410 | ₩29,296 | ₩30,084 | +1.90% | 1.4만 |
|---|
| 2025.11.13 | ₩30,941 | ₩30,941 | ₩29,965 | ₩30,006 | -3.02% | 1.4만 |
|---|
| 2025.11.12 | ₩31,450 | ₩31,450 | ₩31,048 | ₩31,141 | -0.98% | 1.2만 |
|---|
| 2025.11.11 | ₩31,369 | ₩31,383 | ₩31,150 | ₩31,253 | -0.37% | 4.5천 |
|---|
| 2025.11.10 | ₩31,383 | ₩31,487 | ₩31,048 | ₩31,487 | +0.33% | 9.5천 |
|---|
| 2025.11.07 | ₩30,366 | ₩30,767 | ₩30,034 | ₩30,727 | +1.19% | 1.7만 |
|---|
| 2025.11.06 | ₩31,436 | ₩31,516 | ₩30,442 | ₩30,687 | -2.38% | 2.8만 |
|---|
| 2025.11.05 | ₩31,436 | ₩31,730 | ₩31,236 | ₩31,547 | +0.35% | 1.3만 |
|---|
| 2025.11.04 | ₩32,065 | ₩32,199 | ₩31,450 | ₩31,543 | -1.63% | 4.8만 |
|---|
| 2025.11.03 | ₩32,707 | ₩32,707 | ₩32,159 | ₩32,533 | -0.53% | 4.8만 |
|---|
| 2025.10.31 | ₩32,078 | ₩32,518 | ₩32,078 | ₩32,478 | +1.25% | 3만 |
|---|
| 2025.10.30 | ₩31,904 | ₩32,092 | ₩31,717 | ₩31,764 | -0.44% | 2.2만 |
|---|
| 2025.10.29 | ₩32,011 | ₩32,172 | ₩31,744 | ₩31,998 | -0.04% | 4.8만 |
|---|
| 2025.10.28 | ₩31,744 | ₩31,744 | ₩31,543 | ₩31,545 | -0.63% | 3.2만 |
|---|
| 2025.10.27 | ₩31,423 | ₩31,771 | ₩31,423 | ₩31,644 | +0.70% | 2.5만 |
|---|
| 2025.10.24 | ₩31,249 | ₩31,249 | ₩30,995 | ₩31,082 | -0.54% | 4.2만 |
|---|
| 2025.10.23 | ₩30,165 | ₩30,901 | ₩30,132 | ₩30,870 | +2.34% | 2.4만 |
|---|
| 2025.10.22 | ₩30,741 | ₩30,741 | ₩29,831 | ₩30,167 | -1.87% | 2.1만 |
|---|
| 2025.10.21 | ₩30,165 | ₩30,620 | ₩30,165 | ₩30,553 | +1.29% | 1.4만 |
|---|
| 2025.10.20 | ₩29,898 | ₩30,259 | ₩29,898 | ₩30,219 | +1.07% | 2만 |
|---|
| 2025.10.17 | ₩29,563 | ₩29,697 | ₩29,376 | ₩29,514 | -0.17% | 9.9천 |
|---|
| 2025.10.16 | ₩30,179 | ₩30,205 | ₩29,557 | ₩29,674 | -1.67% | 6.8천 |
|---|
| 2025.10.15 | ₩29,991 | ₩30,197 | ₩29,498 | ₩29,757 | -0.78% | 1.1만 |
|---|
| 2025.10.14 | ₩29,604 | ₩30,032 | ₩29,229 | ₩29,700 | +0.33% | 1.2만 |
|---|
| 2025.10.13 | ₩29,844 | ₩30,179 | ₩29,844 | ₩30,107 | +0.88% | 1.2만 |
|---|
| 2025.10.10 | ₩30,767 | ₩30,848 | ₩29,456 | ₩29,476 | -4.20% | 2.2만 |
|---|