시장 데이터를 불러오는 중
전체 종목
KraneShares Public-Private AI & Technology ETF 과거 주가
KraneShares Public-Private AI & Technology ETF · AGIX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares Public-Private AI & Technology ETF · AGIX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,833 | ₩65,101 | ₩64,377 | ₩64,993 | +0.25% | 8.3만 |
| 2026.10.08 | ₩65,047 | ₩65,364 | ₩63,626 | ₩64,015 | -1.59% | 7.8만 |
| 2026.10.07 | ₩65,530 | ₩65,818 | ₩65,154 | ₩65,624 | +0.14% | 13만 |
| 2026.10.06 | ₩66,321 | ₩66,911 | ₩66,173 | ₩66,455 | +0.20% | 13.9만 |
| 2026.10.05 | ₩65,557 | ₩65,999 | ₩65,530 | ₩65,865 | +0.47% | 9.5만 |
| 2026.10.02 | ₩65,677 | ₩66,039 | ₩65,208 | ₩65,463 | -0.33% | 10.1만 |
| 2026.10.01 | ₩64,229 | ₩64,643 | ₩63,773 | ₩64,417 | +0.29% | 7.4만 |
| 2026.09.30 | ₩64,082 | ₩64,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,733 |
| -0.54% |
| 5.1만 |
| 2026.09.29 | ₩63,626 | ₩64,216 | ₩63,451 | ₩63,934 | +0.48% | 13.9만 |
|---|
| 2026.09.28 | ₩63,867 | ₩63,867 | ₩62,808 | ₩63,398 | -0.73% | 8.3만 |
|---|
| 2026.09.25 | ₩64,779 | ₩64,875 | ₩64,229 | ₩64,497 | -0.43% | 7.5만 |
|---|
| 2026.09.24 | ₩63,693 | ₩64,845 | ₩63,679 | ₩64,645 | +1.49% | 4.5만 |
|---|
| 2026.09.23 | ₩64,980 | ₩65,181 | ₩64,256 | ₩64,470 | -0.78% | 19.6만 |
|---|
| 2026.09.22 | ₩64,403 | ₩65,302 | ₩64,243 | ₩65,181 | +1.21% | 12.1만 |
|---|
| 2026.09.21 | ₩63,304 | ₩64,725 | ₩63,178 | ₩64,618 | +2.08% | 14.1만 |
|---|
| 2026.09.18 | ₩62,218 | ₩62,432 | ₩61,520 | ₩62,419 | +0.32% | 6만 |
|---|
| 2026.09.17 | ₩61,440 | ₩61,802 | ₩61,407 | ₩61,789 | +0.57% | 6.8만 |
|---|
| 2026.09.16 | ₩60,153 | ₩60,971 | ₩59,670 | ₩60,233 | +0.13% | 7.7만 |
|---|
| 2026.09.15 | ₩60,005 | ₩60,354 | ₩59,657 | ₩59,710 | -0.49% | 5.9만 |
|---|
| 2026.09.14 | ₩59,603 | ₩60,649 | ₩59,603 | ₩60,126 | +0.88% | 16.4만 |
|---|
| 2026.09.11 | ₩61,360 | ₩61,889 | ₩61,311 | ₩61,440 | +0.13% | 10.9만 |
|---|
| 2026.09.10 | ₩60,796 | ₩61,668 | ₩60,662 | ₩60,716 | -0.13% | 5.4만 |
|---|
| 2026.09.09 | ₩62,164 | ₩62,620 | ₩61,976 | ₩61,976 | -0.30% | 6.5만 |
|---|
| 2026.09.08 | ₩61,748 | ₩62,741 | ₩61,707 | ₩62,178 | +0.69% | 11.7만 |
|---|
| 2026.09.04 | ₩60,971 | ₩61,614 | ₩60,882 | ₩61,588 | +1.01% | 8.4만 |
|---|
| 2026.09.03 | ₩59,469 | ₩60,890 | ₩59,469 | ₩60,796 | +2.23% | 12.9만 |
|---|
| 2026.09.02 | ₩58,959 | ₩59,362 | ₩58,859 | ₩59,134 | +0.30% | 12.2만 |
|---|
| 2026.09.01 | ₩59,911 | ₩59,992 | ₩59,000 | ₩59,268 | -1.07% | 12.8만 |
|---|
| 2026.08.31 | ₩60,113 | ₩60,686 | ₩60,072 | ₩60,515 | +0.67% | 5.9만 |
|---|
| 2026.08.28 | ₩61,118 | ₩61,641 | ₩60,240 | ₩60,381 | -1.21% | 9.4만 |
|---|
| 2026.08.27 | ₩61,038 | ₩61,655 | ₩61,038 | ₩61,601 | +0.92% | 65.1만 |
|---|
| 2026.08.26 | ₩59,556 | ₩60,314 | ₩59,281 | ₩60,046 | +0.82% | 20만 |
|---|
| 2026.08.25 | ₩59,683 | ₩60,019 | ₩59,549 | ₩59,925 | +0.40% | 8.2만 |
|---|
| 2026.08.24 | ₩59,335 | ₩59,482 | ₩58,544 | ₩59,000 | -0.56% | 29.1만 |
|---|
| 2026.08.21 | ₩60,367 | ₩60,515 | ₩59,697 | ₩60,139 | -0.38% | 6만 |
|---|
| 2026.08.20 | ₩59,657 | ₩60,153 | ₩59,563 | ₩59,938 | +0.47% | 11만 |
|---|
| 2026.08.19 | ₩60,716 | ₩60,944 | ₩58,973 | ₩59,710 | -1.66% | 10.1만 |
|---|
| 2026.08.18 | ₩61,279 | ₩61,527 | ₩60,086 | ₩60,086 | -1.95% | 10.2만 |
|---|
| 2026.08.17 | ₩62,593 | ₩63,210 | ₩62,479 | ₩62,633 | +0.06% | 14.9만 |
|---|
| 2026.08.14 | ₩62,620 | ₩62,848 | ₩62,043 | ₩62,593 | -0.04% | 13.7만 |
|---|
| 2026.08.13 | ₩61,950 | ₩63,144 | ₩61,805 | ₩62,432 | +0.78% | 9.7만 |
|---|
| 2026.08.12 | ₩62,070 | ₩62,298 | ₩61,680 | ₩62,030 | -0.06% | 13.7만 |
|---|
| 2026.08.11 | ₩60,796 | ₩61,091 | ₩60,414 | ₩60,662 | -0.22% | 11만 |
|---|
| 2026.08.10 | ₩60,796 | ₩61,199 | ₩60,434 | ₩60,461 | -0.55% | 12.5만 |
|---|
| 2026.08.07 | ₩60,300 | ₩60,890 | ₩59,992 | ₩60,796 | +0.82% | 12.3만 |
|---|
| 2026.08.06 | ₩58,530 | ₩59,952 | ₩58,061 | ₩59,187 | +1.12% | 12.9만 |
|---|
| 2026.08.05 | ₩60,850 | ₩61,063 | ₩59,697 | ₩59,764 | -1.78% | 14.2만 |
|---|
| 2026.08.04 | ₩59,000 | ₩61,158 | ₩58,919 | ₩60,743 | +2.95% | 23.7만 |
|---|
| 2026.08.03 | ₩56,707 | ₩58,597 | ₩56,429 | ₩58,490 | +3.14% | 14.4만 |
|---|
| 2026.07.31 | ₩57,377 | ₩57,867 | ₩56,063 | ₩56,707 | -1.17% | 12.7만 |
|---|
| 2026.07.30 | ₩54,950 | ₩56,385 | ₩54,950 | ₩56,304 | +2.46% | 14.1만 |
|---|
| 2026.07.29 | ₩54,682 | ₩55,513 | ₩53,636 | ₩53,743 | -1.72% | 21.5만 |
|---|
| 2026.07.28 | ₩54,896 | ₩55,473 | ₩53,810 | ₩55,084 | +0.34% | 19.9만 |
|---|
| 2026.07.27 | ₩56,787 | ₩56,995 | ₩55,151 | ₩56,076 | -1.25% | 12.9만 |
|---|
| 2026.07.24 | ₩57,163 | ₩57,525 | ₩55,956 | ₩55,983 | -2.06% | 11.1만 |
|---|
| 2026.07.23 | ₩57,391 | ₩58,101 | ₩56,841 | ₩57,176 | -0.37% | 12만 |
|---|
| 2026.07.22 | ₩58,356 | ₩58,906 | ₩58,183 | ₩58,235 | -0.21% | 13.1만 |
|---|
| 2026.07.21 | ₩58,503 | ₩59,161 | ₩58,399 | ₩59,000 | +0.85% | 13.1만 |
|---|
| 2026.07.20 | ₩57,444 | ₩58,215 | ₩57,297 | ₩57,350 | -0.16% | 11.9만 |
|---|
| 2026.07.17 | ₩56,278 | ₩57,659 | ₩55,607 | ₩57,069 | +1.41% | 18.7만 |
|---|
| 2026.07.16 | ₩58,772 | ₩59,201 | ₩57,484 | ₩57,686 | -1.85% | 19.9만 |
|---|
| 2026.07.15 | ₩60,113 | ₩60,475 | ₩58,577 | ₩59,630 | -0.80% | 12.1만 |
|---|
| 2026.07.14 | ₩59,751 | ₩60,206 | ₩59,523 | ₩59,804 | +0.09% | 10.9만 |
|---|
| 2026.07.13 | ₩59,818 | ₩60,180 | ₩58,946 | ₩59,295 | -0.87% | 16.6만 |
|---|
| 2026.07.10 | ₩61,118 | ₩61,386 | ₩60,314 | ₩60,930 | -0.31% | 13.2만 |
|---|
| 2026.07.09 | ₩60,381 | ₩61,440 | ₩60,354 | ₩61,266 | +1.47% | 14.3만 |
|---|
| 2026.07.08 | ₩58,691 | ₩60,005 | ₩58,544 | ₩59,898 | +2.06% | 19.3만 |
|---|
| 2026.07.07 | ₩60,046 | ₩60,475 | ₩58,866 | ₩59,482 | -0.94% | 26.5만 |
|---|
| 2026.07.06 | ₩60,354 | ₩61,668 | ₩60,354 | ₩61,051 | +1.16% | 17.6만 |
|---|
| 2026.07.02 | ₩61,293 | ₩61,908 | ₩59,013 | ₩59,556 | -2.83% | 25.3만 |
|---|
| 2026.07.01 | ₩62,017 | ₩62,245 | ₩61,334 | ₩61,440 | -0.93% | 17.9만 |
|---|
| 2026.06.30 | ₩61,480 | ₩62,955 | ₩61,480 | ₩62,875 | +2.27% | 16.3만 |
|---|
| 2026.06.29 | ₩60,689 | ₩61,782 | ₩59,482 | ₩61,775 | +1.79% | 27.8만 |
|---|
| 2026.06.26 | ₩59,563 | ₩60,504 | ₩58,879 | ₩60,059 | +0.83% | 22.9만 |
|---|
| 2026.06.25 | ₩61,480 | ₩61,547 | ₩59,523 | ₩60,448 | -1.68% | 22.2만 |
|---|
| 2026.06.24 | ₩60,823 | ₩61,306 | ₩59,616 | ₩60,354 | -0.77% | 27.9만 |
|---|
| 2026.06.23 | ₩60,408 | ₩62,003 | ₩60,273 | ₩60,823 | +0.69% | 34.4만 |
|---|
| 2026.06.22 | ₩63,425 | ₩64,288 | ₩62,526 | ₩62,982 | -0.70% | 61.2만 |
|---|
| 2026.06.18 | ₩63,411 | ₩63,820 | ₩62,540 | ₩63,720 | +0.49% | 31.1만 |
|---|
| 2026.06.17 | ₩62,928 | ₩63,813 | ₩61,869 | ₩62,070 | -1.36% | 31.2만 |
|---|
| 2026.06.16 | ₩63,626 | ₩64,437 | ₩62,687 | ₩62,781 | -1.33% | 113.1만 |
|---|
| 2026.06.15 | ₩62,727 | ₩63,746 | ₩62,718 | ₩63,653 | +1.47% | 49.9만 |
|---|
| 2026.06.12 | ₩61,494 | ₩61,748 | ₩60,307 | ₩61,118 | -0.61% | 53.7만 |
|---|
| 2026.06.11 | ₩58,798 | ₩60,850 | ₩58,195 | ₩60,716 | +3.26% | 50.4만 |
|---|
| 2026.06.10 | ₩59,107 | ₩60,354 | ₩58,168 | ₩58,302 | -1.36% | 56.8만 |
|---|
| 2026.06.09 | ₩61,976 | ₩62,338 | ₩57,397 | ₩59,710 | -3.66% | 69.1만 |
|---|
| 2026.06.08 | ₩61,400 | ₩61,588 | ₩60,635 | ₩60,904 | -0.81% | 54.6만 |
|---|
| 2026.06.05 | ₩63,264 | ₩63,264 | ₩59,442 | ₩59,965 | -5.21% | 94.1만 |
|---|
| 2026.06.04 | ₩63,699 | ₩64,833 | ₩63,250 | ₩64,377 | +1.06% | 61.8만 |
|---|
| 2026.06.03 | ₩66,294 | ₩66,294 | ₩64,377 | ₩64,940 | -2.04% | 72.5만 |
|---|
| 2026.06.02 | ₩66,026 | ₩66,372 | ₩65,463 | ₩66,160 | +0.20% | 103.2만 |
|---|
| 2026.06.01 | ₩64,886 | ₩66,603 | ₩64,618 | ₩66,240 | +2.09% | 95.1만 |
|---|
| 2026.05.29 | ₩64,310 | ₩64,310 | ₩62,915 | ₩64,229 | -0.13% | 90.5만 |
|---|
| 2026.05.28 | ₩62,097 | ₩63,505 | ₩61,700 | ₩63,344 | +2.01% | 64.7만 |
|---|
| 2026.05.27 | ₩61,668 | ₩61,815 | ₩60,743 | ₩61,494 | -0.28% | 63.3만 |
|---|
| 2026.05.26 | ₩61,762 | ₩62,056 | ₩61,158 | ₩61,842 | +0.13% | 72.8만 |
|---|
| 2026.05.22 | ₩60,783 | ₩60,910 | ₩60,193 | ₩60,542 | -0.40% | 48.2만 |
|---|
| 2026.05.21 | ₩59,228 | ₩60,099 | ₩58,785 | ₩59,898 | +1.13% | 59.2만 |
|---|
| 2026.05.20 | ₩57,833 | ₩58,664 | ₩57,350 | ₩58,638 | +1.39% | 39.2만 |
|---|
| 2026.05.19 | ₩57,297 | ₩57,813 | ₩56,398 | ₩57,256 | -0.07% | 33.5만 |
|---|
| 2026.05.18 | ₩59,000 | ₩59,000 | ₩56,854 | ₩57,686 | -2.23% | 33.5만 |
|---|
| 2026.05.15 | ₩58,638 | ₩59,140 | ₩57,766 | ₩58,463 | -0.30% | 47.2만 |
|---|
| 2026.05.14 | ₩59,134 | ₩59,831 | ₩58,597 | ₩59,616 | +0.82% | 54.6만 |
|---|
| 2026.05.13 | ₩58,235 | ₩58,986 | ₩57,353 | ₩58,705 | +0.81% | 50.5만 |
|---|
| 2026.05.12 | ₩58,249 | ₩58,262 | ₩56,345 | ₩57,699 | -0.94% | 44.1만 |
|---|
| 2026.05.11 | ₩58,396 | ₩59,134 | ₩58,141 | ₩58,812 | +0.71% | 82.4만 |
|---|
| 2026.05.08 | ₩58,276 | ₩58,450 | ₩57,565 | ₩58,276 | 0.00% | 42.4만 |
|---|
| 2026.05.07 | ₩58,718 | ₩58,839 | ₩57,323 | ₩57,846 | -1.48% | 52.4만 |
|---|
| 2026.05.06 | ₩58,302 | ₩58,544 | ₩56,921 | ₩58,316 | +0.02% | 43.4만 |
|---|
| 2026.05.05 | ₩55,621 | ₩55,916 | ₩55,165 | ₩55,795 | +0.31% | 33.1만 |
|---|
| 2026.05.04 | ₩54,776 | ₩55,312 | ₩54,347 | ₩54,990 | +0.39% | 37.2만 |
|---|
| 2026.05.01 | ₩53,220 | ₩54,546 | ₩53,220 | ₩54,213 | +1.86% | 30.2만 |
|---|
| 2026.04.30 | ₩52,483 | ₩52,818 | ₩51,558 | ₩52,684 | +0.38% | 20.1만 |
|---|
| 2026.04.29 | ₩51,960 | ₩52,040 | ₩51,310 | ₩51,960 | 0.00% | 16.9만 |
|---|
| 2026.04.28 | ₩52,054 | ₩52,295 | ₩51,339 | ₩51,745 | -0.59% | 15.9만 |
|---|
| 2026.04.27 | ₩53,167 | ₩53,167 | ₩52,510 | ₩53,113 | -0.10% | 19.3만 |
|---|
| 2026.04.24 | ₩52,925 | ₩53,307 | ₩52,349 | ₩53,033 | +0.20% | 17.9만 |
|---|
| 2026.04.23 | ₩52,536 | ₩52,925 | ₩51,216 | ₩52,027 | -0.97% | 21.6만 |
|---|
| 2026.04.22 | ₩52,925 | ₩53,113 | ₩52,241 | ₩53,073 | +0.28% | 21.7만 |
|---|
| 2026.04.21 | ₩52,577 | ₩52,858 | ₩51,759 | ₩51,920 | -1.25% | 32.3만 |
|---|
| 2026.04.20 | ₩51,651 | ₩52,161 | ₩51,289 | ₩52,067 | +0.80% | 37.3만 |
|---|
| 2026.04.17 | ₩51,625 | ₩51,625 | ₩51,035 | ₩51,383 | -0.47% | 27.8만 |
|---|
| 2026.04.16 | ₩50,740 | ₩50,834 | ₩49,881 | ₩50,726 | -0.03% | 38.8만 |
|---|
| 2026.04.15 | ₩49,613 | ₩50,203 | ₩49,399 | ₩50,176 | +1.14% | 44.8만 |
|---|
| 2026.04.14 | ₩48,889 | ₩49,452 | ₩48,742 | ₩49,332 | +0.91% | 36.9만 |
|---|
| 2026.04.13 | ₩46,891 | ₩48,172 | ₩46,482 | ₩48,138 | +2.66% | 28.6만 |
|---|
| 2026.04.10 | ₩47,186 | ₩47,240 | ₩46,529 | ₩46,744 | -0.94% | 42.3만 |
|---|
| 2026.04.09 | ₩46,851 | ₩46,864 | ₩45,864 | ₩46,489 | -0.77% | 10.6만 |
|---|
| 2026.04.08 | ₩47,629 | ₩47,964 | ₩46,536 | ₩46,851 | -1.63% | 32.6만 |
|---|
| 2026.04.07 | ₩44,907 | ₩45,415 | ₩44,089 | ₩45,403 | +1.10% | 9.3만 |
|---|
| 2026.04.06 | ₩45,229 | ₩45,376 | ₩44,652 | ₩44,987 | -0.53% | 15.5만 |
|---|
| 2026.04.02 | ₩43,110 | ₩45,068 | ₩43,110 | ₩44,920 | +4.20% | 33.3만 |
|---|
| 2026.04.01 | ₩44,531 | ₩44,920 | ₩44,209 | ₩44,397 | -0.30% | 15.2만 |
|---|
| 2026.03.31 | ₩42,399 | ₩43,982 | ₩42,305 | ₩43,941 | +3.64% | 14.7만 |
|---|
| 2026.03.30 | ₩43,512 | ₩43,512 | ₩41,414 | ₩41,876 | -3.76% | 10.8만 |
|---|
| 2026.03.27 | ₩43,780 | ₩43,780 | ₩42,426 | ₩42,681 | -2.51% | 11.7만 |
|---|
| 2026.03.26 | ₩45,135 | ₩45,322 | ₩43,727 | ₩43,754 | -3.06% | 14만 |
|---|
| 2026.03.25 | ₩46,154 | ₩46,248 | ₩45,215 | ₩45,428 | -1.57% | 19.6만 |
|---|
| 2026.03.24 | ₩45,698 | ₩45,739 | ₩44,867 | ₩45,054 | -1.41% | 10.4만 |
|---|
| 2026.03.23 | ₩45,591 | ₩46,516 | ₩45,564 | ₩46,051 | +1.01% | 13.2만 |
|---|
| 2026.03.20 | ₩46,167 | ₩46,248 | ₩44,518 | ₩44,960 | -2.61% | 9.5만 |
|---|
| 2026.03.19 | ₩45,457 | ₩46,328 | ₩45,121 | ₩46,160 | +1.55% | 5.7만 |
|---|
| 2026.03.18 | ₩46,543 | ₩46,898 | ₩46,194 | ₩46,194 | -0.75% | 5.3만 |
|---|
| 2026.03.17 | ₩46,623 | ₩47,025 | ₩46,556 | ₩46,730 | +0.23% | 5.1만 |
|---|
| 2026.03.16 | ₩46,181 | ₩46,771 | ₩46,181 | ₩46,565 | +0.83% | 6만 |
|---|
| 2026.03.13 | ₩45,953 | ₩46,395 | ₩45,148 | ₩45,443 | -1.11% | 9.6만 |
|---|
| 2026.03.12 | ₩46,060 | ₩46,623 | ₩45,591 | ₩45,684 | -0.82% | 9만 |
|---|
| 2026.03.11 | ₩46,435 | ₩46,945 | ₩46,395 | ₩46,637 | +0.43% | 12.9만 |
|---|
| 2026.03.10 | ₩46,462 | ₩46,905 | ₩45,986 | ₩46,248 | -0.46% | 8.1만 |
|---|
| 2026.03.09 | ₩45,014 | ₩46,368 | ₩44,813 | ₩46,308 | +2.87% | 9.5만 |
|---|
| 2026.03.06 | ₩45,269 | ₩46,194 | ₩45,229 | ₩45,564 | +0.65% | 8.7만 |
|---|
| 2026.03.05 | ₩45,886 | ₩46,838 | ₩45,363 | ₩46,201 | +0.69% | 10.2만 |
|---|
| 2026.03.04 | ₩45,604 | ₩46,556 | ₩45,363 | ₩46,114 | +1.12% | 9.9만 |
|---|
| 2026.03.03 | ₩44,706 | ₩45,497 | ₩43,807 | ₩45,081 | +0.84% | 9.3만 |
|---|
| 2026.03.02 | ₩45,242 | ₩46,422 | ₩45,195 | ₩46,221 | +2.16% | 7.5만 |
|---|
| 2026.02.27 | ₩46,328 | ₩46,328 | ₩45,591 | ₩46,100 | -0.49% | 12.6만 |
|---|
| 2026.02.26 | ₩47,374 | ₩47,387 | ₩46,348 | ₩47,307 | -0.14% | 14.2만 |
|---|
| 2026.02.25 | ₩46,677 | ₩47,387 | ₩46,395 | ₩47,186 | +1.09% | 10.3만 |
|---|
| 2026.02.24 | ₩45,416 | ₩46,144 | ₩44,799 | ₩46,087 | +1.48% | 7.8만 |
|---|
| 2026.02.23 | ₩45,926 | ₩45,926 | ₩44,625 | ₩44,960 | -2.10% | 14.7만 |
|---|
| 2026.02.20 | ₩46,181 | ₩46,795 | ₩45,832 | ₩46,154 | -0.06% | 7.3만 |
|---|
| 2026.02.19 | ₩46,248 | ₩46,462 | ₩45,631 | ₩46,342 | +0.20% | 9.8만 |
|---|
| 2026.02.18 | ₩46,663 | ₩46,663 | ₩45,497 | ₩46,261 | -0.86% | 10.9만 |
|---|
| 2026.02.17 | ₩45,899 | ₩45,967 | ₩44,786 | ₩45,792 | -0.23% | 10.4만 |
|---|
| 2026.02.13 | ₩45,658 | ₩46,623 | ₩45,121 | ₩45,899 | +0.53% | 9.7만 |
|---|
| 2026.02.12 | ₩46,663 | ₩46,972 | ₩45,094 | ₩45,570 | -2.34% | 12만 |
|---|
| 2026.02.11 | ₩47,495 | ₩47,495 | ₩45,765 | ₩46,315 | -2.48% | 5.8만 |
|---|
| 2026.02.10 | ₩47,146 | ₩47,468 | ₩46,822 | ₩46,985 | -0.34% | 6.7만 |
|---|
| 2026.02.09 | ₩45,631 | ₩47,186 | ₩45,383 | ₩47,119 | +3.26% | 15.4만 |
|---|
| 2026.02.06 | ₩44,250 | ₩45,591 | ₩44,156 | ₩45,577 | +3.00% | 11.7만 |
|---|
| 2026.02.05 | ₩44,223 | ₩44,920 | ₩43,123 | ₩43,345 | -1.99% | 11.4만 |
|---|
| 2026.02.04 | ₩46,073 | ₩46,073 | ₩43,995 | ₩44,676 | -3.03% | 9.5만 |
|---|
| 2026.02.03 | ₩48,219 | ₩48,219 | ₩45,470 | ₩46,060 | -4.48% | 50.4만 |
|---|
| 2026.02.02 | ₩46,932 | ₩47,897 | ₩46,918 | ₩47,387 | +0.97% | 8.4만 |
|---|
| 2026.01.30 | ₩48,098 | ₩48,339 | ₩47,240 | ₩47,448 | -1.35% | 6.5만 |
|---|
| 2026.01.29 | ₩49,546 | ₩49,584 | ₩47,428 | ₩48,608 | -1.89% | 9.5만 |
|---|
| 2026.01.28 | ₩50,686 | ₩50,686 | ₩49,345 | ₩49,761 | -1.83% | 8.6만 |
|---|
| 2026.01.27 | ₩50,056 | ₩50,056 | ₩49,211 | ₩49,600 | -0.91% | 51.1만 |
|---|
| 2026.01.26 | ₩48,795 | ₩49,332 | ₩48,688 | ₩49,291 | +1.02% | 3.5만 |
|---|
| 2026.01.23 | ₩48,500 | ₩48,889 | ₩48,099 | ₩48,675 | +0.36% | 6.8만 |
|---|
| 2026.01.22 | ₩48,380 | ₩48,541 | ₩47,971 | ₩48,500 | +0.25% | 5.6만 |
|---|
| 2026.01.21 | ₩47,656 | ₩47,964 | ₩47,133 | ₩47,697 | +0.09% | 13.1만 |
|---|
| 2026.01.20 | ₩48,192 | ₩48,192 | ₩47,280 | ₩47,310 | -1.83% | 5.3만 |
|---|
| 2026.01.16 | ₩48,996 | ₩49,224 | ₩48,715 | ₩48,769 | -0.47% | 1.8만 |
|---|
| 2026.01.15 | ₩49,399 | ₩49,412 | ₩48,701 | ₩48,825 | -1.16% | 3.1만 |
|---|
| 2026.01.14 | ₩49,640 | ₩49,640 | ₩48,460 | ₩48,767 | -1.76% | 4.8만 |
|---|
| 2026.01.13 | ₩50,096 | ₩50,163 | ₩49,446 | ₩49,698 | -0.79% | 5.5만 |
|---|
| 2026.01.12 | ₩49,184 | ₩50,217 | ₩49,184 | ₩50,016 | +1.69% | 5.6만 |
|---|
| 2026.01.09 | ₩49,680 | ₩49,951 | ₩49,345 | ₩49,707 | +0.05% | 3.5만 |
|---|
| 2026.01.08 | ₩50,109 | ₩50,109 | ₩49,332 | ₩49,654 | -0.91% | 4.8만 |
|---|
| 2026.01.07 | ₩49,493 | ₩50,269 | ₩49,452 | ₩49,957 | +0.94% | 36.2만 |
|---|
| 2026.01.06 | ₩49,291 | ₩49,573 | ₩48,912 | ₩49,513 | +0.45% | 3만 |
|---|
| 2026.01.05 | ₩49,050 | ₩49,460 | ₩49,050 | ₩49,148 | +0.20% | 2.3만 |
|---|
| 2026.01.02 | ₩48,970 | ₩49,345 | ₩48,313 | ₩48,602 | -0.75% | 2.6만 |
|---|
| 2025.12.31 | ₩49,050 | ₩49,050 | ₩48,680 | ₩48,680 | -0.75% | 1.9만 |
|---|
| 2025.12.30 | ₩49,117 | ₩49,412 | ₩49,066 | ₩49,156 | +0.08% | 3.6만 |
|---|
| 2025.12.29 | ₩48,956 | ₩49,345 | ₩48,956 | ₩49,238 | +0.58% | 2.7만 |
|---|
| 2025.12.26 | ₩49,412 | ₩49,466 | ₩48,983 | ₩49,391 | -0.04% | 3.1만 |
|---|
| 2025.12.24 | ₩49,359 | ₩49,439 | ₩49,184 | ₩49,418 | +0.12% | 1.4만 |
|---|
| 2025.12.23 | ₩49,352 | ₩49,385 | ₩48,877 | ₩49,356 | +0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩50,257 | ₩50,257 | ₩49,385 | ₩49,494 | -1.52% | 2.6만 |
|---|
| 2025.12.19 | ₩48,795 | ₩49,371 | ₩48,795 | ₩49,241 | +0.91% | 7천 |
|---|
| 2025.12.18 | ₩48,353 | ₩48,782 | ₩48,319 | ₩48,404 | +0.11% | 1.2만 |
|---|
| 2025.12.17 | ₩48,608 | ₩48,943 | ₩47,656 | ₩47,676 | -1.92% | 2.7만 |
|---|
| 2025.12.16 | ₩48,179 | ₩48,715 | ₩48,152 | ₩48,645 | +0.97% | 1.1만 |
|---|
| 2025.12.15 | ₩48,983 | ₩48,983 | ₩47,910 | ₩47,937 | -2.14% | 2.9만 |
|---|
| 2025.12.12 | ₩49,680 | ₩49,855 | ₩48,326 | ₩48,636 | -2.10% | 3.2만 |
|---|
| 2025.12.11 | ₩50,096 | ₩50,230 | ₩49,412 | ₩50,042 | -0.11% | 5.1만 |
|---|
| 2025.12.10 | ₩50,176 | ₩50,485 | ₩49,774 | ₩50,337 | +0.32% | 2.8만 |
|---|
| 2025.12.09 | ₩49,814 | ₩50,230 | ₩49,654 | ₩50,143 | +0.66% | 1.2만 |
|---|
| 2025.12.08 | ₩49,975 | ₩50,190 | ₩49,814 | ₩50,036 | +0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩49,560 | ₩50,002 | ₩49,412 | ₩49,808 | +0.50% | 1.3만 |
|---|
| 2025.12.04 | ₩49,305 | ₩49,305 | ₩48,844 | ₩49,214 | -0.18% | 1만 |
|---|
| 2025.12.03 | ₩48,688 | ₩48,809 | ₩48,085 | ₩48,763 | +0.15% | 1.7만 |
|---|
| 2025.12.02 | ₩48,916 | ₩49,278 | ₩48,649 | ₩48,691 | -0.46% | 2.6만 |
|---|
| 2025.12.01 | ₩47,991 | ₩48,487 | ₩47,401 | ₩48,212 | +0.46% | 5.3만 |
|---|
| 2025.11.28 | ₩48,071 | ₩48,380 | ₩47,929 | ₩48,311 | +0.50% | 2만 |
|---|
| 2025.11.26 | ₩47,897 | ₩47,937 | ₩47,508 | ₩47,740 | -0.33% | 1.7만 |
|---|
| 2025.11.25 | ₩46,717 | ₩47,428 | ₩46,087 | ₩47,373 | +1.40% | 2만 |
|---|
| 2025.11.24 | ₩46,167 | ₩47,023 | ₩46,167 | ₩47,023 | +1.85% | 2.3만 |
|---|
| 2025.11.21 | ₩45,792 | ₩46,087 | ₩44,518 | ₩45,577 | -0.47% | 10.9만 |
|---|
| 2025.11.20 | ₩47,803 | ₩48,406 | ₩45,717 | ₩45,717 | -4.36% | 5.1만 |
|---|
| 2025.11.19 | ₩47,226 | ₩47,736 | ₩46,838 | ₩47,252 | +0.05% | 8만 |
|---|
| 2025.11.18 | ₩46,932 | ₩47,521 | ₩46,410 | ₩47,159 | +0.49% | 3.8만 |
|---|
| 2025.11.17 | ₩48,313 | ₩48,581 | ₩47,186 | ₩47,594 | -1.49% | 3.2만 |
|---|
| 2025.11.14 | ₩47,816 | ₩48,862 | ₩47,173 | ₩48,307 | +1.03% | 3.8만 |
|---|
| 2025.11.13 | ₩49,814 | ₩49,814 | ₩48,118 | ₩48,313 | -3.01% | 3.2만 |
|---|
| 2025.11.12 | ₩50,834 | ₩50,834 | ₩49,707 | ₩49,814 | -2.00% | 3.2만 |
|---|
| 2025.11.11 | ₩51,035 | ₩51,035 | ₩50,217 | ₩50,485 | -1.08% | 5.8만 |
|---|
| 2025.11.10 | ₩50,820 | ₩51,155 | ₩50,378 | ₩51,045 | +0.44% | 4만 |
|---|
| 2025.11.07 | ₩49,814 | ₩49,821 | ₩48,565 | ₩49,821 | +0.01% | 4.6만 |
|---|
| 2025.11.06 | ₩51,343 | ₩51,343 | ₩49,700 | ₩49,887 | -2.84% | 2.5만 |
|---|
| 2025.11.05 | ₩51,142 | ₩51,504 | ₩50,699 | ₩51,343 | +0.39% | 4.4만 |
|---|
| 2025.11.04 | ₩51,129 | ₩52,067 | ₩50,914 | ₩50,994 | -0.26% | 7.9만 |
|---|
| 2025.11.03 | ₩53,582 | ₩53,649 | ₩52,609 | ₩52,876 | -1.32% | 2.8만 |
|---|
| 2025.10.31 | ₩52,684 | ₩53,006 | ₩52,295 | ₩52,878 | +0.37% | 2.3만 |
|---|
| 2025.10.30 | ₩52,510 | ₩52,581 | ₩51,759 | ₩51,886 | -1.19% | 1.6만 |
|---|
| 2025.10.29 | ₩52,510 | ₩52,899 | ₩52,295 | ₩52,872 | +0.69% | 4.3만 |
|---|
| 2025.10.28 | ₩52,831 | ₩52,865 | ₩52,416 | ₩52,507 | -0.61% | 4.5만 |
|---|
| 2025.10.27 | ₩52,349 | ₩52,604 | ₩52,027 | ₩52,597 | +0.47% | 7.6만 |
|---|
| 2025.10.24 | ₩51,504 | ₩51,745 | ₩51,450 | ₩51,515 | +0.02% | 2.2만 |
|---|
| 2025.10.23 | ₩49,721 | ₩50,766 | ₩49,721 | ₩50,720 | +2.01% | 4.3만 |
|---|
| 2025.10.22 | ₩50,740 | ₩50,740 | ₩49,481 | ₩49,947 | -1.56% | 1.6만 |
|---|
| 2025.10.21 | ₩50,686 | ₩50,910 | ₩50,351 | ₩50,737 | +0.10% | 1.8만 |
|---|
| 2025.10.20 | ₩50,418 | ₩50,872 | ₩50,418 | ₩50,760 | +0.68% | 2.9만 |
|---|
| 2025.10.17 | ₩50,029 | ₩50,317 | ₩49,613 | ₩50,270 | +0.48% | 2.1만 |
|---|
| 2025.10.16 | ₩51,142 | ₩51,276 | ₩50,163 | ₩50,419 | -1.41% | 4.7만 |
|---|
| 2025.10.15 | ₩50,766 | ₩50,954 | ₩50,176 | ₩50,528 | -0.47% | 3.6만 |
|---|
| 2025.10.14 | ₩50,525 | ₩50,592 | ₩49,485 | ₩50,109 | -0.82% | 2만 |
|---|
| 2025.10.13 | ₩50,901 | ₩51,008 | ₩50,351 | ₩50,981 | +0.16% | 3.6만 |
|---|
| 2025.10.10 | ₩51,879 | ₩51,973 | ₩49,717 | ₩49,814 | -3.98% | 4.9만 |
|---|