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 | ₩64,508 | ₩64,774 | ₩64,054 | ₩64,668 | +0.25% | 8.3만 |
| 2026.10.08 | ₩64,721 | ₩65,036 | ₩63,307 | ₩63,694 | -1.59% | 7.8만 |
| 2026.10.07 | ₩65,201 | ₩65,488 | ₩64,828 | ₩65,295 | +0.14% | 13만 |
| 2026.10.06 | ₩65,989 | ₩66,576 | ₩65,842 | ₩66,122 | +0.20% | 13.9만 |
| 2026.10.05 | ₩65,228 | ₩65,668 | ₩65,201 | ₩65,535 | +0.47% | 9.5만 |
| 2026.10.02 | ₩65,348 | ₩65,708 | ₩64,881 | ₩65,135 | -0.33% | 10.1만 |
| 2026.10.01 | ₩63,907 | ₩64,319 | ₩63,454 | ₩64,094 | +0.29% | 7.4만 |
| 2026.09.30 | ₩63,760 | ₩63,841 | ₩63,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,414 |
| -0.54% |
| 5.1만 |
| 2026.09.29 | ₩63,307 | ₩63,894 | ₩63,133 | ₩63,614 | +0.48% | 13.9만 |
|---|
| 2026.09.28 | ₩63,547 | ₩63,547 | ₩62,493 | ₩63,080 | -0.73% | 8.3만 |
|---|
| 2026.09.25 | ₩64,454 | ₩64,550 | ₩63,907 | ₩64,174 | -0.43% | 7.5만 |
|---|
| 2026.09.24 | ₩63,374 | ₩64,520 | ₩63,360 | ₩64,321 | +1.49% | 4.5만 |
|---|
| 2026.09.23 | ₩64,654 | ₩64,854 | ₩63,934 | ₩64,147 | -0.78% | 19.6만 |
|---|
| 2026.09.22 | ₩64,081 | ₩64,975 | ₩63,921 | ₩64,854 | +1.21% | 12.1만 |
|---|
| 2026.09.21 | ₩62,987 | ₩64,401 | ₩62,861 | ₩64,294 | +2.08% | 14.1만 |
|---|
| 2026.09.18 | ₩61,906 | ₩62,119 | ₩61,212 | ₩62,106 | +0.32% | 6만 |
|---|
| 2026.09.17 | ₩61,132 | ₩61,492 | ₩61,099 | ₩61,479 | +0.57% | 6.8만 |
|---|
| 2026.09.16 | ₩59,851 | ₩60,665 | ₩59,371 | ₩59,931 | +0.13% | 7.7만 |
|---|
| 2026.09.15 | ₩59,705 | ₩60,051 | ₩59,358 | ₩59,411 | -0.49% | 5.9만 |
|---|
| 2026.09.14 | ₩59,304 | ₩60,345 | ₩59,304 | ₩59,825 | +0.88% | 16.4만 |
|---|
| 2026.09.11 | ₩61,052 | ₩61,579 | ₩61,004 | ₩61,132 | +0.13% | 10.9만 |
|---|
| 2026.09.10 | ₩60,492 | ₩61,359 | ₩60,358 | ₩60,412 | -0.13% | 5.4만 |
|---|
| 2026.09.09 | ₩61,853 | ₩62,306 | ₩61,666 | ₩61,666 | -0.30% | 6.5만 |
|---|
| 2026.09.08 | ₩61,439 | ₩62,426 | ₩61,398 | ₩61,866 | +0.69% | 11.7만 |
|---|
| 2026.09.04 | ₩60,665 | ₩61,306 | ₩60,577 | ₩61,279 | +1.01% | 8.4만 |
|---|
| 2026.09.03 | ₩59,171 | ₩60,585 | ₩59,171 | ₩60,492 | +2.23% | 12.9만 |
|---|
| 2026.09.02 | ₩58,664 | ₩59,064 | ₩58,564 | ₩58,837 | +0.30% | 12.2만 |
|---|
| 2026.09.01 | ₩59,611 | ₩59,691 | ₩58,704 | ₩58,971 | -1.07% | 12.8만 |
|---|
| 2026.08.31 | ₩59,811 | ₩60,382 | ₩59,771 | ₩60,212 | +0.67% | 5.9만 |
|---|
| 2026.08.28 | ₩60,812 | ₩61,332 | ₩59,938 | ₩60,078 | -1.21% | 9.4만 |
|---|
| 2026.08.27 | ₩60,732 | ₩61,346 | ₩60,732 | ₩61,292 | +0.92% | 65.1만 |
|---|
| 2026.08.26 | ₩59,258 | ₩60,011 | ₩58,984 | ₩59,745 | +0.82% | 20만 |
|---|
| 2026.08.25 | ₩59,384 | ₩59,718 | ₩59,251 | ₩59,625 | +0.40% | 8.2만 |
|---|
| 2026.08.24 | ₩59,037 | ₩59,184 | ₩58,250 | ₩58,704 | -0.56% | 29.1만 |
|---|
| 2026.08.21 | ₩60,065 | ₩60,212 | ₩59,398 | ₩59,838 | -0.38% | 6만 |
|---|
| 2026.08.20 | ₩59,358 | ₩59,851 | ₩59,264 | ₩59,638 | +0.47% | 11만 |
|---|
| 2026.08.19 | ₩60,412 | ₩60,638 | ₩58,677 | ₩59,411 | -1.66% | 10.1만 |
|---|
| 2026.08.18 | ₩60,972 | ₩61,219 | ₩59,785 | ₩59,785 | -1.95% | 10.2만 |
|---|
| 2026.08.17 | ₩62,280 | ₩62,893 | ₩62,166 | ₩62,320 | +0.06% | 14.9만 |
|---|
| 2026.08.14 | ₩62,306 | ₩62,533 | ₩61,733 | ₩62,280 | -0.04% | 13.7만 |
|---|
| 2026.08.13 | ₩61,639 | ₩62,828 | ₩61,495 | ₩62,119 | +0.78% | 9.7만 |
|---|
| 2026.08.12 | ₩61,759 | ₩61,986 | ₩61,371 | ₩61,719 | -0.06% | 13.7만 |
|---|
| 2026.08.11 | ₩60,492 | ₩60,785 | ₩60,111 | ₩60,358 | -0.22% | 11만 |
|---|
| 2026.08.10 | ₩60,492 | ₩60,892 | ₩60,131 | ₩60,158 | -0.55% | 12.5만 |
|---|
| 2026.08.07 | ₩59,998 | ₩60,585 | ₩59,691 | ₩60,492 | +0.82% | 12.3만 |
|---|
| 2026.08.06 | ₩58,237 | ₩59,651 | ₩57,770 | ₩58,891 | +1.12% | 12.9만 |
|---|
| 2026.08.05 | ₩60,545 | ₩60,757 | ₩59,398 | ₩59,464 | -1.78% | 14.2만 |
|---|
| 2026.08.04 | ₩58,704 | ₩60,852 | ₩58,624 | ₩60,438 | +2.95% | 23.7만 |
|---|
| 2026.08.03 | ₩56,422 | ₩58,304 | ₩56,146 | ₩58,197 | +3.14% | 14.4만 |
|---|
| 2026.07.31 | ₩57,090 | ₩57,577 | ₩55,782 | ₩56,422 | -1.17% | 12.7만 |
|---|
| 2026.07.30 | ₩54,675 | ₩56,102 | ₩54,675 | ₩56,022 | +2.46% | 14.1만 |
|---|
| 2026.07.29 | ₩54,408 | ₩55,235 | ₩53,367 | ₩53,474 | -1.72% | 21.5만 |
|---|
| 2026.07.28 | ₩54,621 | ₩55,195 | ₩53,541 | ₩54,808 | +0.34% | 19.9만 |
|---|
| 2026.07.27 | ₩56,503 | ₩56,709 | ₩54,875 | ₩55,795 | -1.25% | 12.9만 |
|---|
| 2026.07.24 | ₩56,876 | ₩57,236 | ₩55,675 | ₩55,702 | -2.06% | 11.1만 |
|---|
| 2026.07.23 | ₩57,103 | ₩57,810 | ₩56,556 | ₩56,889 | -0.37% | 12만 |
|---|
| 2026.07.22 | ₩58,064 | ₩58,611 | ₩57,891 | ₩57,943 | -0.21% | 13.1만 |
|---|
| 2026.07.21 | ₩58,210 | ₩58,864 | ₩58,106 | ₩58,704 | +0.85% | 13.1만 |
|---|
| 2026.07.20 | ₩57,156 | ₩57,923 | ₩57,010 | ₩57,063 | -0.16% | 11.9만 |
|---|
| 2026.07.17 | ₩55,996 | ₩57,370 | ₩55,328 | ₩56,783 | +1.41% | 18.7만 |
|---|
| 2026.07.16 | ₩58,477 | ₩58,904 | ₩57,196 | ₩57,396 | -1.85% | 19.9만 |
|---|
| 2026.07.15 | ₩59,811 | ₩60,172 | ₩58,284 | ₩59,331 | -0.80% | 12.1만 |
|---|
| 2026.07.14 | ₩59,451 | ₩59,905 | ₩59,224 | ₩59,504 | +0.09% | 10.9만 |
|---|
| 2026.07.13 | ₩59,518 | ₩59,878 | ₩58,651 | ₩58,997 | -0.87% | 16.6만 |
|---|
| 2026.07.10 | ₩60,812 | ₩61,079 | ₩60,011 | ₩60,625 | -0.31% | 13.2만 |
|---|
| 2026.07.09 | ₩60,078 | ₩61,132 | ₩60,051 | ₩60,959 | +1.47% | 14.3만 |
|---|
| 2026.07.08 | ₩58,397 | ₩59,705 | ₩58,250 | ₩59,598 | +2.06% | 19.3만 |
|---|
| 2026.07.07 | ₩59,745 | ₩60,172 | ₩58,571 | ₩59,184 | -0.94% | 26.5만 |
|---|
| 2026.07.06 | ₩60,051 | ₩61,359 | ₩60,051 | ₩60,745 | +1.16% | 17.6만 |
|---|
| 2026.07.02 | ₩60,985 | ₩61,598 | ₩58,717 | ₩59,258 | -2.83% | 25.3만 |
|---|
| 2026.07.01 | ₩61,706 | ₩61,933 | ₩61,027 | ₩61,132 | -0.93% | 17.9만 |
|---|
| 2026.06.30 | ₩61,172 | ₩62,640 | ₩61,172 | ₩62,560 | +2.27% | 16.3만 |
|---|
| 2026.06.29 | ₩60,385 | ₩61,472 | ₩59,184 | ₩61,466 | +1.79% | 27.8만 |
|---|
| 2026.06.26 | ₩59,264 | ₩60,201 | ₩58,584 | ₩59,758 | +0.83% | 22.9만 |
|---|
| 2026.06.25 | ₩61,172 | ₩61,239 | ₩59,224 | ₩60,145 | -1.68% | 22.2만 |
|---|
| 2026.06.24 | ₩60,518 | ₩60,999 | ₩59,318 | ₩60,051 | -0.77% | 27.9만 |
|---|
| 2026.06.23 | ₩60,105 | ₩61,692 | ₩59,971 | ₩60,518 | +0.69% | 34.4만 |
|---|
| 2026.06.22 | ₩63,107 | ₩63,966 | ₩62,213 | ₩62,666 | -0.70% | 61.2만 |
|---|
| 2026.06.18 | ₩63,093 | ₩63,500 | ₩62,226 | ₩63,400 | +0.49% | 31.1만 |
|---|
| 2026.06.17 | ₩62,613 | ₩63,494 | ₩61,559 | ₩61,759 | -1.36% | 31.2만 |
|---|
| 2026.06.16 | ₩63,307 | ₩64,114 | ₩62,373 | ₩62,466 | -1.33% | 113.1만 |
|---|
| 2026.06.15 | ₩62,413 | ₩63,427 | ₩62,404 | ₩63,334 | +1.47% | 49.9만 |
|---|
| 2026.06.12 | ₩61,185 | ₩61,439 | ₩60,005 | ₩60,812 | -0.61% | 53.7만 |
|---|
| 2026.06.11 | ₩58,504 | ₩60,545 | ₩57,903 | ₩60,412 | +3.26% | 50.4만 |
|---|
| 2026.06.10 | ₩58,811 | ₩60,051 | ₩57,877 | ₩58,010 | -1.36% | 56.8만 |
|---|
| 2026.06.09 | ₩61,666 | ₩62,026 | ₩57,110 | ₩59,411 | -3.66% | 69.1만 |
|---|
| 2026.06.08 | ₩61,092 | ₩61,279 | ₩60,332 | ₩60,598 | -0.81% | 54.6만 |
|---|
| 2026.06.05 | ₩62,947 | ₩62,947 | ₩59,144 | ₩59,665 | -5.21% | 94.1만 |
|---|
| 2026.06.04 | ₩63,380 | ₩64,508 | ₩62,933 | ₩64,054 | +1.06% | 61.8만 |
|---|
| 2026.06.03 | ₩65,962 | ₩65,962 | ₩64,054 | ₩64,614 | -2.04% | 72.5만 |
|---|
| 2026.06.02 | ₩65,695 | ₩66,039 | ₩65,135 | ₩65,828 | +0.20% | 103.2만 |
|---|
| 2026.06.01 | ₩64,561 | ₩66,269 | ₩64,294 | ₩65,908 | +2.09% | 95.1만 |
|---|
| 2026.05.29 | ₩63,987 | ₩63,987 | ₩62,600 | ₩63,907 | -0.13% | 90.5만 |
|---|
| 2026.05.28 | ₩61,786 | ₩63,187 | ₩61,391 | ₩63,027 | +2.01% | 64.7만 |
|---|
| 2026.05.27 | ₩61,359 | ₩61,506 | ₩60,438 | ₩61,185 | -0.28% | 63.3만 |
|---|
| 2026.05.26 | ₩61,452 | ₩61,745 | ₩60,852 | ₩61,532 | +0.13% | 72.8만 |
|---|
| 2026.05.22 | ₩60,478 | ₩60,605 | ₩59,891 | ₩60,238 | -0.40% | 48.2만 |
|---|
| 2026.05.21 | ₩58,931 | ₩59,798 | ₩58,490 | ₩59,598 | +1.13% | 59.2만 |
|---|
| 2026.05.20 | ₩57,543 | ₩58,370 | ₩57,063 | ₩58,344 | +1.39% | 39.2만 |
|---|
| 2026.05.19 | ₩57,010 | ₩57,523 | ₩56,116 | ₩56,969 | -0.07% | 33.5만 |
|---|
| 2026.05.18 | ₩58,704 | ₩58,704 | ₩56,569 | ₩57,396 | -2.23% | 33.5만 |
|---|
| 2026.05.15 | ₩58,344 | ₩58,844 | ₩57,476 | ₩58,170 | -0.30% | 47.2만 |
|---|
| 2026.05.14 | ₩58,837 | ₩59,531 | ₩58,304 | ₩59,318 | +0.82% | 54.6만 |
|---|
| 2026.05.13 | ₩57,943 | ₩58,691 | ₩57,066 | ₩58,410 | +0.81% | 50.5만 |
|---|
| 2026.05.12 | ₩57,957 | ₩57,970 | ₩56,062 | ₩57,410 | -0.94% | 44.1만 |
|---|
| 2026.05.11 | ₩58,104 | ₩58,837 | ₩57,850 | ₩58,517 | +0.71% | 82.4만 |
|---|
| 2026.05.08 | ₩57,983 | ₩58,157 | ₩57,276 | ₩57,983 | 0.00% | 42.4만 |
|---|
| 2026.05.07 | ₩58,424 | ₩58,544 | ₩57,036 | ₩57,557 | -1.48% | 52.4만 |
|---|
| 2026.05.06 | ₩58,010 | ₩58,250 | ₩56,636 | ₩58,023 | +0.02% | 43.4만 |
|---|
| 2026.05.05 | ₩55,342 | ₩55,635 | ₩54,888 | ₩55,515 | +0.31% | 33.1만 |
|---|
| 2026.05.04 | ₩54,501 | ₩55,035 | ₩54,074 | ₩54,715 | +0.39% | 37.2만 |
|---|
| 2026.05.01 | ₩52,954 | ₩54,273 | ₩52,954 | ₩53,941 | +1.86% | 30.2만 |
|---|
| 2026.04.30 | ₩52,220 | ₩52,553 | ₩51,299 | ₩52,420 | +0.38% | 20.1만 |
|---|
| 2026.04.29 | ₩51,699 | ₩51,780 | ₩51,052 | ₩51,699 | 0.00% | 16.9만 |
|---|
| 2026.04.28 | ₩51,793 | ₩52,033 | ₩51,082 | ₩51,486 | -0.59% | 15.9만 |
|---|
| 2026.04.27 | ₩52,900 | ₩52,900 | ₩52,246 | ₩52,847 | -0.10% | 19.3만 |
|---|
| 2026.04.24 | ₩52,660 | ₩53,040 | ₩52,086 | ₩52,767 | +0.20% | 17.9만 |
|---|
| 2026.04.23 | ₩52,273 | ₩52,660 | ₩50,959 | ₩51,766 | -0.97% | 21.6만 |
|---|
| 2026.04.22 | ₩52,660 | ₩52,847 | ₩51,980 | ₩52,807 | +0.28% | 21.7만 |
|---|
| 2026.04.21 | ₩52,313 | ₩52,593 | ₩51,499 | ₩51,659 | -1.25% | 32.3만 |
|---|
| 2026.04.20 | ₩51,393 | ₩51,900 | ₩51,032 | ₩51,806 | +0.80% | 37.3만 |
|---|
| 2026.04.17 | ₩51,366 | ₩51,366 | ₩50,779 | ₩51,126 | -0.47% | 27.8만 |
|---|
| 2026.04.16 | ₩50,485 | ₩50,579 | ₩49,631 | ₩50,472 | -0.03% | 38.8만 |
|---|
| 2026.04.15 | ₩49,365 | ₩49,952 | ₩49,151 | ₩49,925 | +1.14% | 44.8만 |
|---|
| 2026.04.14 | ₩48,644 | ₩49,205 | ₩48,497 | ₩49,084 | +0.91% | 36.9만 |
|---|
| 2026.04.13 | ₩46,656 | ₩47,930 | ₩46,249 | ₩47,897 | +2.66% | 28.6만 |
|---|
| 2026.04.10 | ₩46,950 | ₩47,003 | ₩46,296 | ₩46,510 | -0.94% | 42.3만 |
|---|
| 2026.04.09 | ₩46,616 | ₩46,630 | ₩45,634 | ₩46,256 | -0.77% | 10.6만 |
|---|
| 2026.04.08 | ₩47,390 | ₩47,724 | ₩46,303 | ₩46,616 | -1.63% | 32.6만 |
|---|
| 2026.04.07 | ₩44,682 | ₩45,187 | ₩43,868 | ₩45,175 | +1.10% | 9.3만 |
|---|
| 2026.04.06 | ₩45,002 | ₩45,149 | ₩44,428 | ₩44,762 | -0.53% | 15.5만 |
|---|
| 2026.04.02 | ₩42,894 | ₩44,842 | ₩42,894 | ₩44,695 | +4.20% | 33.3만 |
|---|
| 2026.04.01 | ₩44,308 | ₩44,695 | ₩43,988 | ₩44,175 | -0.30% | 15.2만 |
|---|
| 2026.03.31 | ₩42,187 | ₩43,761 | ₩42,093 | ₩43,721 | +3.64% | 14.7만 |
|---|
| 2026.03.30 | ₩43,294 | ₩43,294 | ₩41,206 | ₩41,666 | -3.76% | 10.8만 |
|---|
| 2026.03.27 | ₩43,561 | ₩43,561 | ₩42,213 | ₩42,467 | -2.51% | 11.7만 |
|---|
| 2026.03.26 | ₩44,908 | ₩45,095 | ₩43,508 | ₩43,534 | -3.06% | 14만 |
|---|
| 2026.03.25 | ₩45,922 | ₩46,016 | ₩44,989 | ₩45,201 | -1.57% | 19.6만 |
|---|
| 2026.03.24 | ₩45,469 | ₩45,510 | ₩44,642 | ₩44,828 | -1.41% | 10.4만 |
|---|
| 2026.03.23 | ₩45,362 | ₩46,283 | ₩45,335 | ₩45,820 | +1.01% | 13.2만 |
|---|
| 2026.03.20 | ₩45,936 | ₩46,016 | ₩44,295 | ₩44,735 | -2.61% | 9.5만 |
|---|
| 2026.03.19 | ₩45,229 | ₩46,096 | ₩44,895 | ₩45,929 | +1.55% | 5.7만 |
|---|
| 2026.03.18 | ₩46,309 | ₩46,663 | ₩45,963 | ₩45,963 | -0.75% | 5.3만 |
|---|
| 2026.03.17 | ₩46,389 | ₩46,790 | ₩46,323 | ₩46,496 | +0.23% | 5.1만 |
|---|
| 2026.03.16 | ₩45,949 | ₩46,536 | ₩45,949 | ₩46,332 | +0.83% | 6만 |
|---|
| 2026.03.13 | ₩45,722 | ₩46,163 | ₩44,922 | ₩45,215 | -1.11% | 9.6만 |
|---|
| 2026.03.12 | ₩45,829 | ₩46,389 | ₩45,362 | ₩45,456 | -0.82% | 9만 |
|---|
| 2026.03.11 | ₩46,203 | ₩46,710 | ₩46,163 | ₩46,403 | +0.43% | 12.9만 |
|---|
| 2026.03.10 | ₩46,229 | ₩46,670 | ₩45,756 | ₩46,016 | -0.46% | 8.1만 |
|---|
| 2026.03.09 | ₩44,788 | ₩46,136 | ₩44,588 | ₩46,076 | +2.87% | 9.5만 |
|---|
| 2026.03.06 | ₩45,042 | ₩45,963 | ₩45,002 | ₩45,335 | +0.65% | 8.7만 |
|---|
| 2026.03.05 | ₩45,656 | ₩46,603 | ₩45,135 | ₩45,969 | +0.69% | 10.2만 |
|---|
| 2026.03.04 | ₩45,375 | ₩46,323 | ₩45,135 | ₩45,882 | +1.12% | 9.9만 |
|---|
| 2026.03.03 | ₩44,482 | ₩45,269 | ₩43,588 | ₩44,855 | +0.84% | 9.3만 |
|---|
| 2026.03.02 | ₩45,015 | ₩46,189 | ₩44,969 | ₩45,989 | +2.16% | 7.5만 |
|---|
| 2026.02.27 | ₩46,096 | ₩46,096 | ₩45,362 | ₩45,869 | -0.49% | 12.6만 |
|---|
| 2026.02.26 | ₩47,137 | ₩47,150 | ₩46,116 | ₩47,070 | -0.14% | 14.2만 |
|---|
| 2026.02.25 | ₩46,443 | ₩47,150 | ₩46,163 | ₩46,950 | +1.09% | 10.3만 |
|---|
| 2026.02.24 | ₩45,189 | ₩45,913 | ₩44,575 | ₩45,856 | +1.48% | 7.8만 |
|---|
| 2026.02.23 | ₩45,696 | ₩45,696 | ₩44,402 | ₩44,735 | -2.10% | 14.7만 |
|---|
| 2026.02.20 | ₩45,949 | ₩46,560 | ₩45,602 | ₩45,922 | -0.06% | 7.3만 |
|---|
| 2026.02.19 | ₩46,016 | ₩46,229 | ₩45,402 | ₩46,109 | +0.20% | 9.8만 |
|---|
| 2026.02.18 | ₩46,429 | ₩46,429 | ₩45,269 | ₩46,029 | -0.86% | 10.9만 |
|---|
| 2026.02.17 | ₩45,669 | ₩45,737 | ₩44,562 | ₩45,562 | -0.23% | 10.4만 |
|---|
| 2026.02.13 | ₩45,429 | ₩46,389 | ₩44,895 | ₩45,669 | +0.53% | 9.7만 |
|---|
| 2026.02.12 | ₩46,429 | ₩46,736 | ₩44,868 | ₩45,342 | -2.34% | 12만 |
|---|
| 2026.02.11 | ₩47,257 | ₩47,257 | ₩45,536 | ₩46,083 | -2.48% | 5.8만 |
|---|
| 2026.02.10 | ₩46,910 | ₩47,230 | ₩46,587 | ₩46,750 | -0.34% | 6.7만 |
|---|
| 2026.02.09 | ₩45,402 | ₩46,950 | ₩45,155 | ₩46,883 | +3.26% | 15.4만 |
|---|
| 2026.02.06 | ₩44,028 | ₩45,362 | ₩43,935 | ₩45,349 | +3.00% | 11.7만 |
|---|
| 2026.02.05 | ₩44,001 | ₩44,695 | ₩42,907 | ₩43,127 | -1.99% | 11.4만 |
|---|
| 2026.02.04 | ₩45,842 | ₩45,842 | ₩43,774 | ₩44,452 | -3.03% | 9.5만 |
|---|
| 2026.02.03 | ₩47,977 | ₩47,977 | ₩45,242 | ₩45,829 | -4.48% | 50.4만 |
|---|
| 2026.02.02 | ₩46,696 | ₩47,657 | ₩46,683 | ₩47,150 | +0.97% | 8.4만 |
|---|
| 2026.01.30 | ₩47,857 | ₩48,097 | ₩47,003 | ₩47,210 | -1.35% | 6.5만 |
|---|
| 2026.01.29 | ₩49,298 | ₩49,335 | ₩47,190 | ₩48,364 | -1.89% | 9.5만 |
|---|
| 2026.01.28 | ₩50,432 | ₩50,432 | ₩49,098 | ₩49,511 | -1.83% | 8.6만 |
|---|
| 2026.01.27 | ₩49,805 | ₩49,805 | ₩48,964 | ₩49,351 | -0.91% | 51.1만 |
|---|
| 2026.01.26 | ₩48,551 | ₩49,084 | ₩48,444 | ₩49,044 | +1.02% | 3.5만 |
|---|
| 2026.01.23 | ₩48,257 | ₩48,644 | ₩47,858 | ₩48,431 | +0.36% | 6.8만 |
|---|
| 2026.01.22 | ₩48,137 | ₩48,297 | ₩47,730 | ₩48,257 | +0.25% | 5.6만 |
|---|
| 2026.01.21 | ₩47,417 | ₩47,724 | ₩46,896 | ₩47,458 | +0.09% | 13.1만 |
|---|
| 2026.01.20 | ₩47,950 | ₩47,950 | ₩47,043 | ₩47,073 | -1.83% | 5.3만 |
|---|
| 2026.01.16 | ₩48,751 | ₩48,978 | ₩48,471 | ₩48,524 | -0.47% | 1.8만 |
|---|
| 2026.01.15 | ₩49,151 | ₩49,165 | ₩48,457 | ₩48,580 | -1.16% | 3.1만 |
|---|
| 2026.01.14 | ₩49,391 | ₩49,391 | ₩48,217 | ₩48,523 | -1.76% | 4.8만 |
|---|
| 2026.01.13 | ₩49,845 | ₩49,912 | ₩49,198 | ₩49,449 | -0.79% | 5.5만 |
|---|
| 2026.01.12 | ₩48,938 | ₩49,965 | ₩48,938 | ₩49,765 | +1.69% | 5.6만 |
|---|
| 2026.01.09 | ₩49,431 | ₩49,701 | ₩49,098 | ₩49,458 | +0.05% | 3.5만 |
|---|
| 2026.01.08 | ₩49,858 | ₩49,858 | ₩49,084 | ₩49,405 | -0.91% | 4.8만 |
|---|
| 2026.01.07 | ₩49,245 | ₩50,017 | ₩49,205 | ₩49,706 | +0.94% | 36.2만 |
|---|
| 2026.01.06 | ₩49,044 | ₩49,325 | ₩48,667 | ₩49,265 | +0.45% | 3만 |
|---|
| 2026.01.05 | ₩48,804 | ₩49,213 | ₩48,804 | ₩48,902 | +0.20% | 2.3만 |
|---|
| 2026.01.02 | ₩48,724 | ₩49,098 | ₩48,071 | ₩48,359 | -0.75% | 2.6만 |
|---|
| 2025.12.31 | ₩48,804 | ₩48,804 | ₩48,436 | ₩48,436 | -0.75% | 1.9만 |
|---|
| 2025.12.30 | ₩48,871 | ₩49,165 | ₩48,820 | ₩48,910 | +0.08% | 3.6만 |
|---|
| 2025.12.29 | ₩48,711 | ₩49,098 | ₩48,711 | ₩48,991 | +0.58% | 2.7만 |
|---|
| 2025.12.26 | ₩49,165 | ₩49,218 | ₩48,738 | ₩49,143 | -0.04% | 3.1만 |
|---|
| 2025.12.24 | ₩49,111 | ₩49,191 | ₩48,938 | ₩49,170 | +0.12% | 1.4만 |
|---|
| 2025.12.23 | ₩49,104 | ₩49,138 | ₩48,632 | ₩49,108 | +0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩50,005 | ₩50,005 | ₩49,138 | ₩49,246 | -1.52% | 2.6만 |
|---|
| 2025.12.19 | ₩48,551 | ₩49,123 | ₩48,551 | ₩48,994 | +0.91% | 7천 |
|---|
| 2025.12.18 | ₩48,111 | ₩48,537 | ₩48,077 | ₩48,161 | +0.11% | 1.2만 |
|---|
| 2025.12.17 | ₩48,364 | ₩48,698 | ₩47,417 | ₩47,437 | -1.92% | 2.7만 |
|---|
| 2025.12.16 | ₩47,937 | ₩48,471 | ₩47,910 | ₩48,401 | +0.97% | 1.1만 |
|---|
| 2025.12.15 | ₩48,738 | ₩48,738 | ₩47,670 | ₩47,697 | -2.14% | 2.9만 |
|---|
| 2025.12.12 | ₩49,431 | ₩49,605 | ₩48,084 | ₩48,392 | -2.10% | 3.2만 |
|---|
| 2025.12.11 | ₩49,845 | ₩49,978 | ₩49,165 | ₩49,792 | -0.11% | 5.1만 |
|---|
| 2025.12.10 | ₩49,925 | ₩50,232 | ₩49,525 | ₩50,085 | +0.32% | 2.8만 |
|---|
| 2025.12.09 | ₩49,565 | ₩49,978 | ₩49,405 | ₩49,892 | +0.66% | 1.2만 |
|---|
| 2025.12.08 | ₩49,725 | ₩49,938 | ₩49,565 | ₩49,785 | +0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩49,311 | ₩49,752 | ₩49,165 | ₩49,558 | +0.50% | 1.3만 |
|---|
| 2025.12.04 | ₩49,058 | ₩49,058 | ₩48,599 | ₩48,967 | -0.18% | 1만 |
|---|
| 2025.12.03 | ₩48,444 | ₩48,564 | ₩47,844 | ₩48,519 | +0.15% | 1.7만 |
|---|
| 2025.12.02 | ₩48,671 | ₩49,031 | ₩48,405 | ₩48,447 | -0.46% | 2.6만 |
|---|
| 2025.12.01 | ₩47,750 | ₩48,244 | ₩47,163 | ₩47,970 | +0.46% | 5.3만 |
|---|
| 2025.11.28 | ₩47,830 | ₩48,137 | ₩47,689 | ₩48,069 | +0.50% | 2만 |
|---|
| 2025.11.26 | ₩47,657 | ₩47,697 | ₩47,270 | ₩47,501 | -0.33% | 1.7만 |
|---|
| 2025.11.25 | ₩46,483 | ₩47,190 | ₩45,856 | ₩47,135 | +1.40% | 2만 |
|---|
| 2025.11.24 | ₩45,936 | ₩46,787 | ₩45,936 | ₩46,787 | +1.85% | 2.3만 |
|---|
| 2025.11.21 | ₩45,562 | ₩45,856 | ₩44,295 | ₩45,349 | -0.47% | 10.9만 |
|---|
| 2025.11.20 | ₩47,564 | ₩48,164 | ₩45,488 | ₩45,488 | -4.36% | 5.1만 |
|---|
| 2025.11.19 | ₩46,990 | ₩47,497 | ₩46,603 | ₩47,015 | +0.05% | 8만 |
|---|
| 2025.11.18 | ₩46,696 | ₩47,283 | ₩46,177 | ₩46,923 | +0.49% | 3.8만 |
|---|
| 2025.11.17 | ₩48,071 | ₩48,337 | ₩46,950 | ₩47,355 | -1.49% | 3.2만 |
|---|
| 2025.11.14 | ₩47,577 | ₩48,618 | ₩46,936 | ₩48,065 | +1.03% | 3.8만 |
|---|
| 2025.11.13 | ₩49,565 | ₩49,565 | ₩47,877 | ₩48,071 | -3.01% | 3.2만 |
|---|
| 2025.11.12 | ₩50,579 | ₩50,579 | ₩49,458 | ₩49,565 | -2.00% | 3.2만 |
|---|
| 2025.11.11 | ₩50,779 | ₩50,779 | ₩49,965 | ₩50,232 | -1.08% | 5.8만 |
|---|
| 2025.11.10 | ₩50,565 | ₩50,899 | ₩50,125 | ₩50,790 | +0.44% | 4만 |
|---|
| 2025.11.07 | ₩49,565 | ₩49,571 | ₩48,321 | ₩49,571 | +0.01% | 4.6만 |
|---|
| 2025.11.06 | ₩51,086 | ₩51,086 | ₩49,451 | ₩49,637 | -2.84% | 2.5만 |
|---|
| 2025.11.05 | ₩50,886 | ₩51,246 | ₩50,445 | ₩51,086 | +0.39% | 4.4만 |
|---|
| 2025.11.04 | ₩50,872 | ₩51,806 | ₩50,659 | ₩50,739 | -0.26% | 7.9만 |
|---|
| 2025.11.03 | ₩53,314 | ₩53,381 | ₩52,345 | ₩52,611 | -1.32% | 2.8만 |
|---|
| 2025.10.31 | ₩52,420 | ₩52,740 | ₩52,033 | ₩52,613 | +0.37% | 2.3만 |
|---|
| 2025.10.30 | ₩52,246 | ₩52,317 | ₩51,499 | ₩51,626 | -1.19% | 1.6만 |
|---|
| 2025.10.29 | ₩52,246 | ₩52,633 | ₩52,033 | ₩52,607 | +0.69% | 4.3만 |
|---|
| 2025.10.28 | ₩52,567 | ₩52,600 | ₩52,153 | ₩52,244 | -0.61% | 4.5만 |
|---|
| 2025.10.27 | ₩52,086 | ₩52,340 | ₩51,766 | ₩52,333 | +0.47% | 7.6만 |
|---|
| 2025.10.24 | ₩51,246 | ₩51,486 | ₩51,192 | ₩51,257 | +0.02% | 2.2만 |
|---|
| 2025.10.23 | ₩49,471 | ₩50,512 | ₩49,471 | ₩50,465 | +2.01% | 4.3만 |
|---|
| 2025.10.22 | ₩50,485 | ₩50,485 | ₩49,233 | ₩49,697 | -1.56% | 1.6만 |
|---|
| 2025.10.21 | ₩50,432 | ₩50,655 | ₩50,098 | ₩50,483 | +0.10% | 1.8만 |
|---|
| 2025.10.20 | ₩50,165 | ₩50,617 | ₩50,165 | ₩50,505 | +0.68% | 2.9만 |
|---|
| 2025.10.17 | ₩49,778 | ₩50,065 | ₩49,365 | ₩50,018 | +0.48% | 2.1만 |
|---|
| 2025.10.16 | ₩50,886 | ₩51,019 | ₩49,912 | ₩50,167 | -1.41% | 4.7만 |
|---|
| 2025.10.15 | ₩50,512 | ₩50,699 | ₩49,925 | ₩50,275 | -0.47% | 3.6만 |
|---|
| 2025.10.14 | ₩50,272 | ₩50,339 | ₩49,237 | ₩49,858 | -0.82% | 2만 |
|---|
| 2025.10.13 | ₩50,645 | ₩50,752 | ₩50,098 | ₩50,726 | +0.16% | 3.6만 |
|---|
| 2025.10.10 | ₩51,619 | ₩51,713 | ₩49,467 | ₩49,565 | -3.98% | 4.9만 |
|---|