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 | ₩64,532 | ₩64,799 | ₩64,078 | ₩64,692 | +0.25% | 8.3만 |
| 2026.10.08 | ₩64,745 | ₩65,060 | ₩63,331 | ₩63,718 | -1.59% | 7.8만 |
| 2026.10.07 | ₩65,226 | ₩65,513 | ₩64,852 | ₩65,319 | +0.14% | 13만 |
| 2026.10.06 | ₩66,013 | ₩66,601 | ₩65,866 | ₩66,147 | +0.20% | 13.9만 |
| 2026.10.05 | ₩65,253 | ₩65,693 | ₩65,226 | ₩65,559 | +0.47% | 9.5만 |
| 2026.10.02 | ₩65,373 | ₩65,733 | ₩64,905 | ₩65,159 | -0.33% | 10.1만 |
| 2026.10.01 | ₩63,931 | ₩64,344 | ₩63,477 | ₩64,118 | +0.29% | 7.4만 |
| 2026.09.30 | ₩63,784 | ₩63,864 | ₩63,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,437 |
| -0.54% |
| 5.1만 |
| 2026.09.29 | ₩63,331 | ₩63,918 | ₩63,157 | ₩63,638 | +0.48% | 13.9만 |
|---|
| 2026.09.28 | ₩63,571 | ₩63,571 | ₩62,516 | ₩63,104 | -0.73% | 8.3만 |
|---|
| 2026.09.25 | ₩64,478 | ₩64,574 | ₩63,931 | ₩64,198 | -0.43% | 7.5만 |
|---|
| 2026.09.24 | ₩63,397 | ₩64,544 | ₩63,384 | ₩64,345 | +1.49% | 4.5만 |
|---|
| 2026.09.23 | ₩64,679 | ₩64,879 | ₩63,958 | ₩64,171 | -0.78% | 19.6만 |
|---|
| 2026.09.22 | ₩64,105 | ₩64,999 | ₩63,945 | ₩64,879 | +1.21% | 12.1만 |
|---|
| 2026.09.21 | ₩63,010 | ₩64,425 | ₩62,885 | ₩64,318 | +2.08% | 14.1만 |
|---|
| 2026.09.18 | ₩61,929 | ₩62,143 | ₩61,235 | ₩62,129 | +0.32% | 6만 |
|---|
| 2026.09.17 | ₩61,155 | ₩61,515 | ₩61,122 | ₩61,502 | +0.57% | 6.8만 |
|---|
| 2026.09.16 | ₩59,874 | ₩60,688 | ₩59,393 | ₩59,954 | +0.13% | 7.7만 |
|---|
| 2026.09.15 | ₩59,727 | ₩60,074 | ₩59,380 | ₩59,433 | -0.49% | 5.9만 |
|---|
| 2026.09.14 | ₩59,327 | ₩60,368 | ₩59,327 | ₩59,847 | +0.88% | 16.4만 |
|---|
| 2026.09.11 | ₩61,075 | ₩61,602 | ₩61,027 | ₩61,155 | +0.13% | 10.9만 |
|---|
| 2026.09.10 | ₩60,514 | ₩61,382 | ₩60,381 | ₩60,434 | -0.13% | 5.4만 |
|---|
| 2026.09.09 | ₩61,876 | ₩62,330 | ₩61,689 | ₩61,689 | -0.30% | 6.5만 |
|---|
| 2026.09.08 | ₩61,462 | ₩62,450 | ₩61,421 | ₩61,889 | +0.69% | 11.7만 |
|---|
| 2026.09.04 | ₩60,688 | ₩61,329 | ₩60,600 | ₩61,302 | +1.01% | 8.4만 |
|---|
| 2026.09.03 | ₩59,193 | ₩60,608 | ₩59,193 | ₩60,514 | +2.23% | 12.9만 |
|---|
| 2026.09.02 | ₩58,686 | ₩59,086 | ₩58,586 | ₩58,859 | +0.30% | 12.2만 |
|---|
| 2026.09.01 | ₩59,634 | ₩59,714 | ₩58,726 | ₩58,993 | -1.07% | 12.8만 |
|---|
| 2026.08.31 | ₩59,834 | ₩60,405 | ₩59,794 | ₩60,234 | +0.67% | 5.9만 |
|---|
| 2026.08.28 | ₩60,835 | ₩61,355 | ₩59,960 | ₩60,101 | -1.21% | 9.4만 |
|---|
| 2026.08.27 | ₩60,755 | ₩61,369 | ₩60,755 | ₩61,315 | +0.92% | 65.1만 |
|---|
| 2026.08.26 | ₩59,280 | ₩60,034 | ₩59,006 | ₩59,767 | +0.82% | 20만 |
|---|
| 2026.08.25 | ₩59,407 | ₩59,740 | ₩59,273 | ₩59,647 | +0.40% | 8.2만 |
|---|
| 2026.08.24 | ₩59,060 | ₩59,206 | ₩58,272 | ₩58,726 | -0.56% | 29.1만 |
|---|
| 2026.08.21 | ₩60,087 | ₩60,234 | ₩59,420 | ₩59,860 | -0.38% | 6만 |
|---|
| 2026.08.20 | ₩59,380 | ₩59,874 | ₩59,286 | ₩59,660 | +0.47% | 11만 |
|---|
| 2026.08.19 | ₩60,434 | ₩60,661 | ₩58,699 | ₩59,433 | -1.66% | 10.1만 |
|---|
| 2026.08.18 | ₩60,995 | ₩61,242 | ₩59,807 | ₩59,807 | -1.95% | 10.2만 |
|---|
| 2026.08.17 | ₩62,303 | ₩62,917 | ₩62,189 | ₩62,343 | +0.06% | 14.9만 |
|---|
| 2026.08.14 | ₩62,330 | ₩62,556 | ₩61,756 | ₩62,303 | -0.04% | 13.7만 |
|---|
| 2026.08.13 | ₩61,662 | ₩62,851 | ₩61,518 | ₩62,143 | +0.78% | 9.7만 |
|---|
| 2026.08.12 | ₩61,782 | ₩62,009 | ₩61,394 | ₩61,742 | -0.06% | 13.7만 |
|---|
| 2026.08.11 | ₩60,514 | ₩60,808 | ₩60,134 | ₩60,381 | -0.22% | 11만 |
|---|
| 2026.08.10 | ₩60,514 | ₩60,915 | ₩60,154 | ₩60,181 | -0.55% | 12.5만 |
|---|
| 2026.08.07 | ₩60,021 | ₩60,608 | ₩59,714 | ₩60,514 | +0.82% | 12.3만 |
|---|
| 2026.08.06 | ₩58,259 | ₩59,674 | ₩57,792 | ₩58,913 | +1.12% | 12.9만 |
|---|
| 2026.08.05 | ₩60,568 | ₩60,780 | ₩59,420 | ₩59,487 | -1.78% | 14.2만 |
|---|
| 2026.08.04 | ₩58,726 | ₩60,875 | ₩58,646 | ₩60,461 | +2.95% | 23.7만 |
|---|
| 2026.08.03 | ₩56,444 | ₩58,326 | ₩56,167 | ₩58,219 | +3.14% | 14.4만 |
|---|
| 2026.07.31 | ₩57,111 | ₩57,598 | ₩55,803 | ₩56,444 | -1.17% | 12.7만 |
|---|
| 2026.07.30 | ₩54,695 | ₩56,123 | ₩54,695 | ₩56,043 | +2.46% | 14.1만 |
|---|
| 2026.07.29 | ₩54,428 | ₩55,256 | ₩53,387 | ₩53,494 | -1.72% | 21.5만 |
|---|
| 2026.07.28 | ₩54,642 | ₩55,216 | ₩53,561 | ₩54,829 | +0.34% | 19.9만 |
|---|
| 2026.07.27 | ₩56,524 | ₩56,731 | ₩54,895 | ₩55,816 | -1.25% | 12.9만 |
|---|
| 2026.07.24 | ₩56,897 | ₩57,258 | ₩55,696 | ₩55,723 | -2.06% | 11.1만 |
|---|
| 2026.07.23 | ₩57,124 | ₩57,832 | ₩56,577 | ₩56,911 | -0.37% | 12만 |
|---|
| 2026.07.22 | ₩58,085 | ₩58,632 | ₩57,913 | ₩57,965 | -0.21% | 13.1만 |
|---|
| 2026.07.21 | ₩58,232 | ₩58,886 | ₩58,128 | ₩58,726 | +0.85% | 13.1만 |
|---|
| 2026.07.20 | ₩57,178 | ₩57,945 | ₩57,031 | ₩57,084 | -0.16% | 11.9만 |
|---|
| 2026.07.17 | ₩56,017 | ₩57,391 | ₩55,349 | ₩56,804 | +1.41% | 18.7만 |
|---|
| 2026.07.16 | ₩58,499 | ₩58,926 | ₩57,218 | ₩57,418 | -1.85% | 19.9만 |
|---|
| 2026.07.15 | ₩59,834 | ₩60,194 | ₩58,305 | ₩59,353 | -0.80% | 12.1만 |
|---|
| 2026.07.14 | ₩59,473 | ₩59,927 | ₩59,246 | ₩59,527 | +0.09% | 10.9만 |
|---|
| 2026.07.13 | ₩59,540 | ₩59,900 | ₩58,673 | ₩59,020 | -0.87% | 16.6만 |
|---|
| 2026.07.10 | ₩60,835 | ₩61,102 | ₩60,034 | ₩60,648 | -0.31% | 13.2만 |
|---|
| 2026.07.09 | ₩60,101 | ₩61,155 | ₩60,074 | ₩60,982 | +1.47% | 14.3만 |
|---|
| 2026.07.08 | ₩58,419 | ₩59,727 | ₩58,272 | ₩59,620 | +2.06% | 19.3만 |
|---|
| 2026.07.07 | ₩59,767 | ₩60,194 | ₩58,592 | ₩59,206 | -0.94% | 26.5만 |
|---|
| 2026.07.06 | ₩60,074 | ₩61,382 | ₩60,074 | ₩60,768 | +1.16% | 17.6만 |
|---|
| 2026.07.02 | ₩61,008 | ₩61,621 | ₩58,739 | ₩59,280 | -2.83% | 25.3만 |
|---|
| 2026.07.01 | ₩61,729 | ₩61,956 | ₩61,050 | ₩61,155 | -0.93% | 17.9만 |
|---|
| 2026.06.30 | ₩61,195 | ₩62,663 | ₩61,195 | ₩62,583 | +2.27% | 16.3만 |
|---|
| 2026.06.29 | ₩60,408 | ₩61,495 | ₩59,206 | ₩61,489 | +1.79% | 27.8만 |
|---|
| 2026.06.26 | ₩59,286 | ₩60,223 | ₩58,606 | ₩59,780 | +0.83% | 22.9만 |
|---|
| 2026.06.25 | ₩61,195 | ₩61,262 | ₩59,246 | ₩60,167 | -1.68% | 22.2만 |
|---|
| 2026.06.24 | ₩60,541 | ₩61,022 | ₩59,340 | ₩60,074 | -0.77% | 27.9만 |
|---|
| 2026.06.23 | ₩60,127 | ₩61,716 | ₩59,994 | ₩60,541 | +0.69% | 34.4만 |
|---|
| 2026.06.22 | ₩63,130 | ₩63,990 | ₩62,236 | ₩62,690 | -0.70% | 61.2만 |
|---|
| 2026.06.18 | ₩63,117 | ₩63,524 | ₩62,249 | ₩63,424 | +0.49% | 31.1만 |
|---|
| 2026.06.17 | ₩62,637 | ₩63,517 | ₩61,582 | ₩61,782 | -1.36% | 31.2만 |
|---|
| 2026.06.16 | ₩63,331 | ₩64,138 | ₩62,396 | ₩62,490 | -1.33% | 113.1만 |
|---|
| 2026.06.15 | ₩62,436 | ₩63,451 | ₩62,427 | ₩63,357 | +1.47% | 49.9만 |
|---|
| 2026.06.12 | ₩61,208 | ₩61,462 | ₩60,027 | ₩60,835 | -0.61% | 53.7만 |
|---|
| 2026.06.11 | ₩58,526 | ₩60,568 | ₩57,925 | ₩60,434 | +3.26% | 50.4만 |
|---|
| 2026.06.10 | ₩58,833 | ₩60,074 | ₩57,898 | ₩58,032 | -1.36% | 56.8만 |
|---|
| 2026.06.09 | ₩61,689 | ₩62,049 | ₩57,131 | ₩59,433 | -3.66% | 69.1만 |
|---|
| 2026.06.08 | ₩61,115 | ₩61,302 | ₩60,354 | ₩60,621 | -0.81% | 54.6만 |
|---|
| 2026.06.05 | ₩62,970 | ₩62,970 | ₩59,166 | ₩59,687 | -5.21% | 94.1만 |
|---|
| 2026.06.04 | ₩63,404 | ₩64,532 | ₩62,957 | ₩64,078 | +1.06% | 61.8만 |
|---|
| 2026.06.03 | ₩65,987 | ₩65,987 | ₩64,078 | ₩64,639 | -2.04% | 72.5만 |
|---|
| 2026.06.02 | ₩65,720 | ₩66,064 | ₩65,159 | ₩65,853 | +0.20% | 103.2만 |
|---|
| 2026.06.01 | ₩64,585 | ₩66,294 | ₩64,318 | ₩65,933 | +2.09% | 95.1만 |
|---|
| 2026.05.29 | ₩64,011 | ₩64,011 | ₩62,623 | ₩63,931 | -0.13% | 90.5만 |
|---|
| 2026.05.28 | ₩61,809 | ₩63,210 | ₩61,414 | ₩63,050 | +2.01% | 64.7만 |
|---|
| 2026.05.27 | ₩61,382 | ₩61,529 | ₩60,461 | ₩61,208 | -0.28% | 63.3만 |
|---|
| 2026.05.26 | ₩61,475 | ₩61,768 | ₩60,875 | ₩61,555 | +0.13% | 72.8만 |
|---|
| 2026.05.22 | ₩60,501 | ₩60,628 | ₩59,914 | ₩60,261 | -0.40% | 48.2만 |
|---|
| 2026.05.21 | ₩58,953 | ₩59,820 | ₩58,512 | ₩59,620 | +1.13% | 59.2만 |
|---|
| 2026.05.20 | ₩57,565 | ₩58,392 | ₩57,084 | ₩58,366 | +1.39% | 39.2만 |
|---|
| 2026.05.19 | ₩57,031 | ₩57,545 | ₩56,137 | ₩56,991 | -0.07% | 33.5만 |
|---|
| 2026.05.18 | ₩58,726 | ₩58,726 | ₩56,590 | ₩57,418 | -2.23% | 33.5만 |
|---|
| 2026.05.15 | ₩58,366 | ₩58,866 | ₩57,498 | ₩58,192 | -0.30% | 47.2만 |
|---|
| 2026.05.14 | ₩58,859 | ₩59,553 | ₩58,326 | ₩59,340 | +0.82% | 54.6만 |
|---|
| 2026.05.13 | ₩57,965 | ₩58,713 | ₩57,087 | ₩58,432 | +0.81% | 50.5만 |
|---|
| 2026.05.12 | ₩57,978 | ₩57,992 | ₩56,083 | ₩57,431 | -0.94% | 44.1만 |
|---|
| 2026.05.11 | ₩58,125 | ₩58,859 | ₩57,872 | ₩58,539 | +0.71% | 82.4만 |
|---|
| 2026.05.08 | ₩58,005 | ₩58,179 | ₩57,298 | ₩58,005 | 0.00% | 42.4만 |
|---|
| 2026.05.07 | ₩58,446 | ₩58,566 | ₩57,058 | ₩57,578 | -1.48% | 52.4만 |
|---|
| 2026.05.06 | ₩58,032 | ₩58,272 | ₩56,657 | ₩58,045 | +0.02% | 43.4만 |
|---|
| 2026.05.05 | ₩55,363 | ₩55,656 | ₩54,909 | ₩55,536 | +0.31% | 33.1만 |
|---|
| 2026.05.04 | ₩54,522 | ₩55,056 | ₩54,095 | ₩54,735 | +0.39% | 37.2만 |
|---|
| 2026.05.01 | ₩52,973 | ₩54,293 | ₩52,973 | ₩53,961 | +1.86% | 30.2만 |
|---|
| 2026.04.30 | ₩52,239 | ₩52,573 | ₩51,318 | ₩52,440 | +0.38% | 20.1만 |
|---|
| 2026.04.29 | ₩51,719 | ₩51,799 | ₩51,072 | ₩51,719 | 0.00% | 16.9만 |
|---|
| 2026.04.28 | ₩51,812 | ₩52,053 | ₩51,101 | ₩51,505 | -0.59% | 15.9만 |
|---|
| 2026.04.27 | ₩52,920 | ₩52,920 | ₩52,266 | ₩52,867 | -0.10% | 19.3만 |
|---|
| 2026.04.24 | ₩52,680 | ₩53,060 | ₩52,106 | ₩52,787 | +0.20% | 17.9만 |
|---|
| 2026.04.23 | ₩52,293 | ₩52,680 | ₩50,978 | ₩51,786 | -0.97% | 21.6만 |
|---|
| 2026.04.22 | ₩52,680 | ₩52,867 | ₩51,999 | ₩52,827 | +0.28% | 21.7만 |
|---|
| 2026.04.21 | ₩52,333 | ₩52,613 | ₩51,519 | ₩51,679 | -1.25% | 32.3만 |
|---|
| 2026.04.20 | ₩51,412 | ₩51,919 | ₩51,052 | ₩51,826 | +0.80% | 37.3만 |
|---|
| 2026.04.17 | ₩51,385 | ₩51,385 | ₩50,798 | ₩51,145 | -0.47% | 27.8만 |
|---|
| 2026.04.16 | ₩50,504 | ₩50,598 | ₩49,650 | ₩50,491 | -0.03% | 38.8만 |
|---|
| 2026.04.15 | ₩49,383 | ₩49,970 | ₩49,170 | ₩49,944 | +1.14% | 44.8만 |
|---|
| 2026.04.14 | ₩48,662 | ₩49,223 | ₩48,516 | ₩49,103 | +0.91% | 36.9만 |
|---|
| 2026.04.13 | ₩46,674 | ₩47,948 | ₩46,267 | ₩47,915 | +2.66% | 28.6만 |
|---|
| 2026.04.10 | ₩46,967 | ₩47,021 | ₩46,313 | ₩46,527 | -0.94% | 42.3만 |
|---|
| 2026.04.09 | ₩46,634 | ₩46,647 | ₩45,651 | ₩46,273 | -0.77% | 10.6만 |
|---|
| 2026.04.08 | ₩47,408 | ₩47,742 | ₩46,320 | ₩46,634 | -1.63% | 32.6만 |
|---|
| 2026.04.07 | ₩44,698 | ₩45,204 | ₩43,884 | ₩45,192 | +1.10% | 9.3만 |
|---|
| 2026.04.06 | ₩45,019 | ₩45,166 | ₩44,445 | ₩44,779 | -0.53% | 15.5만 |
|---|
| 2026.04.02 | ₩42,910 | ₩44,859 | ₩42,910 | ₩44,712 | +4.20% | 33.3만 |
|---|
| 2026.04.01 | ₩44,325 | ₩44,712 | ₩44,004 | ₩44,191 | -0.30% | 15.2만 |
|---|
| 2026.03.31 | ₩42,203 | ₩43,778 | ₩42,109 | ₩43,737 | +3.64% | 14.7만 |
|---|
| 2026.03.30 | ₩43,310 | ₩43,310 | ₩41,222 | ₩41,682 | -3.76% | 10.8만 |
|---|
| 2026.03.27 | ₩43,577 | ₩43,577 | ₩42,229 | ₩42,483 | -2.51% | 11.7만 |
|---|
| 2026.03.26 | ₩44,925 | ₩45,112 | ₩43,524 | ₩43,551 | -3.06% | 14만 |
|---|
| 2026.03.25 | ₩45,940 | ₩46,033 | ₩45,005 | ₩45,218 | -1.57% | 19.6만 |
|---|
| 2026.03.24 | ₩45,486 | ₩45,527 | ₩44,658 | ₩44,845 | -1.41% | 10.4만 |
|---|
| 2026.03.23 | ₩45,379 | ₩46,300 | ₩45,352 | ₩45,837 | +1.01% | 13.2만 |
|---|
| 2026.03.20 | ₩45,953 | ₩46,033 | ₩44,311 | ₩44,752 | -2.61% | 9.5만 |
|---|
| 2026.03.19 | ₩45,246 | ₩46,113 | ₩44,912 | ₩45,946 | +1.55% | 5.7만 |
|---|
| 2026.03.18 | ₩46,327 | ₩46,680 | ₩45,980 | ₩45,980 | -0.75% | 5.3만 |
|---|
| 2026.03.17 | ₩46,407 | ₩46,807 | ₩46,340 | ₩46,514 | +0.23% | 5.1만 |
|---|
| 2026.03.16 | ₩45,966 | ₩46,554 | ₩45,966 | ₩46,349 | +0.83% | 6만 |
|---|
| 2026.03.13 | ₩45,739 | ₩46,180 | ₩44,939 | ₩45,232 | -1.11% | 9.6만 |
|---|
| 2026.03.12 | ₩45,846 | ₩46,407 | ₩45,379 | ₩45,473 | -0.82% | 9만 |
|---|
| 2026.03.11 | ₩46,220 | ₩46,727 | ₩46,180 | ₩46,420 | +0.43% | 12.9만 |
|---|
| 2026.03.10 | ₩46,247 | ₩46,687 | ₩45,773 | ₩46,033 | -0.46% | 8.1만 |
|---|
| 2026.03.09 | ₩44,805 | ₩46,153 | ₩44,605 | ₩46,093 | +2.87% | 9.5만 |
|---|
| 2026.03.06 | ₩45,059 | ₩45,980 | ₩45,019 | ₩45,352 | +0.65% | 8.7만 |
|---|
| 2026.03.05 | ₩45,673 | ₩46,620 | ₩45,152 | ₩45,986 | +0.69% | 10.2만 |
|---|
| 2026.03.04 | ₩45,392 | ₩46,340 | ₩45,152 | ₩45,900 | +1.12% | 9.9만 |
|---|
| 2026.03.03 | ₩44,498 | ₩45,286 | ₩43,604 | ₩44,872 | +0.84% | 9.3만 |
|---|
| 2026.03.02 | ₩45,032 | ₩46,207 | ₩44,985 | ₩46,006 | +2.16% | 7.5만 |
|---|
| 2026.02.27 | ₩46,113 | ₩46,113 | ₩45,379 | ₩45,886 | -0.49% | 12.6만 |
|---|
| 2026.02.26 | ₩47,154 | ₩47,168 | ₩46,133 | ₩47,088 | -0.14% | 14.2만 |
|---|
| 2026.02.25 | ₩46,460 | ₩47,168 | ₩46,180 | ₩46,967 | +1.09% | 10.3만 |
|---|
| 2026.02.24 | ₩45,206 | ₩45,930 | ₩44,592 | ₩45,873 | +1.48% | 7.8만 |
|---|
| 2026.02.23 | ₩45,713 | ₩45,713 | ₩44,418 | ₩44,752 | -2.10% | 14.7만 |
|---|
| 2026.02.20 | ₩45,966 | ₩46,578 | ₩45,619 | ₩45,940 | -0.06% | 7.3만 |
|---|
| 2026.02.19 | ₩46,033 | ₩46,247 | ₩45,419 | ₩46,127 | +0.20% | 9.8만 |
|---|
| 2026.02.18 | ₩46,447 | ₩46,447 | ₩45,286 | ₩46,046 | -0.86% | 10.9만 |
|---|
| 2026.02.17 | ₩45,686 | ₩45,754 | ₩44,578 | ₩45,579 | -0.23% | 10.4만 |
|---|
| 2026.02.13 | ₩45,446 | ₩46,407 | ₩44,912 | ₩45,686 | +0.53% | 9.7만 |
|---|
| 2026.02.12 | ₩46,447 | ₩46,754 | ₩44,885 | ₩45,359 | -2.34% | 12만 |
|---|
| 2026.02.11 | ₩47,274 | ₩47,274 | ₩45,553 | ₩46,100 | -2.48% | 5.8만 |
|---|
| 2026.02.10 | ₩46,927 | ₩47,248 | ₩46,604 | ₩46,767 | -0.34% | 6.7만 |
|---|
| 2026.02.09 | ₩45,419 | ₩46,967 | ₩45,172 | ₩46,901 | +3.26% | 15.4만 |
|---|
| 2026.02.06 | ₩44,044 | ₩45,379 | ₩43,951 | ₩45,366 | +3.00% | 11.7만 |
|---|
| 2026.02.05 | ₩44,018 | ₩44,712 | ₩42,923 | ₩43,144 | -1.99% | 11.4만 |
|---|
| 2026.02.04 | ₩45,860 | ₩45,860 | ₩43,791 | ₩44,469 | -3.03% | 9.5만 |
|---|
| 2026.02.03 | ₩47,995 | ₩47,995 | ₩45,259 | ₩45,846 | -4.48% | 50.4만 |
|---|
| 2026.02.02 | ₩46,714 | ₩47,675 | ₩46,700 | ₩47,168 | +0.97% | 8.4만 |
|---|
| 2026.01.30 | ₩47,875 | ₩48,115 | ₩47,021 | ₩47,228 | -1.35% | 6.5만 |
|---|
| 2026.01.29 | ₩49,316 | ₩49,354 | ₩47,208 | ₩48,382 | -1.89% | 9.5만 |
|---|
| 2026.01.28 | ₩50,451 | ₩50,451 | ₩49,116 | ₩49,530 | -1.83% | 8.6만 |
|---|
| 2026.01.27 | ₩49,824 | ₩49,824 | ₩48,983 | ₩49,370 | -0.91% | 51.1만 |
|---|
| 2026.01.26 | ₩48,569 | ₩49,103 | ₩48,462 | ₩49,063 | +1.02% | 3.5만 |
|---|
| 2026.01.23 | ₩48,275 | ₩48,662 | ₩47,876 | ₩48,449 | +0.36% | 6.8만 |
|---|
| 2026.01.22 | ₩48,155 | ₩48,315 | ₩47,748 | ₩48,275 | +0.25% | 5.6만 |
|---|
| 2026.01.21 | ₩47,435 | ₩47,742 | ₩46,914 | ₩47,476 | +0.09% | 13.1만 |
|---|
| 2026.01.20 | ₩47,968 | ₩47,968 | ₩47,061 | ₩47,090 | -1.83% | 5.3만 |
|---|
| 2026.01.16 | ₩48,769 | ₩48,996 | ₩48,489 | ₩48,542 | -0.47% | 1.8만 |
|---|
| 2026.01.15 | ₩49,170 | ₩49,183 | ₩48,476 | ₩48,598 | -1.16% | 3.1만 |
|---|
| 2026.01.14 | ₩49,410 | ₩49,410 | ₩48,235 | ₩48,541 | -1.76% | 4.8만 |
|---|
| 2026.01.13 | ₩49,864 | ₩49,930 | ₩49,216 | ₩49,467 | -0.79% | 5.5만 |
|---|
| 2026.01.12 | ₩48,956 | ₩49,984 | ₩48,956 | ₩49,784 | +1.69% | 5.6만 |
|---|
| 2026.01.09 | ₩49,450 | ₩49,719 | ₩49,116 | ₩49,477 | +0.05% | 3.5만 |
|---|
| 2026.01.08 | ₩49,877 | ₩49,877 | ₩49,103 | ₩49,423 | -0.91% | 4.8만 |
|---|
| 2026.01.07 | ₩49,263 | ₩50,036 | ₩49,223 | ₩49,725 | +0.94% | 36.2만 |
|---|
| 2026.01.06 | ₩49,063 | ₩49,343 | ₩48,685 | ₩49,283 | +0.45% | 3만 |
|---|
| 2026.01.05 | ₩48,823 | ₩49,231 | ₩48,823 | ₩48,920 | +0.20% | 2.3만 |
|---|
| 2026.01.02 | ₩48,743 | ₩49,116 | ₩48,089 | ₩48,377 | -0.75% | 2.6만 |
|---|
| 2025.12.31 | ₩48,823 | ₩48,823 | ₩48,454 | ₩48,454 | -0.75% | 1.9만 |
|---|
| 2025.12.30 | ₩48,889 | ₩49,183 | ₩48,839 | ₩48,928 | +0.08% | 3.6만 |
|---|
| 2025.12.29 | ₩48,729 | ₩49,116 | ₩48,729 | ₩49,009 | +0.58% | 2.7만 |
|---|
| 2025.12.26 | ₩49,183 | ₩49,236 | ₩48,756 | ₩49,162 | -0.04% | 3.1만 |
|---|
| 2025.12.24 | ₩49,130 | ₩49,210 | ₩48,956 | ₩49,188 | +0.12% | 1.4만 |
|---|
| 2025.12.23 | ₩49,123 | ₩49,156 | ₩48,650 | ₩49,127 | +0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩50,024 | ₩50,024 | ₩49,156 | ₩49,264 | -1.52% | 2.6만 |
|---|
| 2025.12.19 | ₩48,569 | ₩49,142 | ₩48,569 | ₩49,012 | +0.91% | 7천 |
|---|
| 2025.12.18 | ₩48,129 | ₩48,556 | ₩48,095 | ₩48,179 | +0.11% | 1.2만 |
|---|
| 2025.12.17 | ₩48,382 | ₩48,716 | ₩47,435 | ₩47,455 | -1.92% | 2.7만 |
|---|
| 2025.12.16 | ₩47,955 | ₩48,489 | ₩47,928 | ₩48,420 | +0.97% | 1.1만 |
|---|
| 2025.12.15 | ₩48,756 | ₩48,756 | ₩47,688 | ₩47,715 | -2.14% | 2.9만 |
|---|
| 2025.12.12 | ₩49,450 | ₩49,623 | ₩48,102 | ₩48,410 | -2.10% | 3.2만 |
|---|
| 2025.12.11 | ₩49,864 | ₩49,997 | ₩49,183 | ₩49,810 | -0.11% | 5.1만 |
|---|
| 2025.12.10 | ₩49,944 | ₩50,251 | ₩49,543 | ₩50,104 | +0.32% | 2.8만 |
|---|
| 2025.12.09 | ₩49,583 | ₩49,997 | ₩49,423 | ₩49,910 | +0.66% | 1.2만 |
|---|
| 2025.12.08 | ₩49,744 | ₩49,957 | ₩49,583 | ₩49,804 | +0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩49,330 | ₩49,770 | ₩49,183 | ₩49,577 | +0.50% | 1.3만 |
|---|
| 2025.12.04 | ₩49,076 | ₩49,076 | ₩48,617 | ₩48,985 | -0.18% | 1만 |
|---|
| 2025.12.03 | ₩48,462 | ₩48,582 | ₩47,862 | ₩48,537 | +0.15% | 1.7만 |
|---|
| 2025.12.02 | ₩48,689 | ₩49,049 | ₩48,424 | ₩48,465 | -0.46% | 2.6만 |
|---|
| 2025.12.01 | ₩47,768 | ₩48,262 | ₩47,181 | ₩47,988 | +0.46% | 5.3만 |
|---|
| 2025.11.28 | ₩47,848 | ₩48,155 | ₩47,707 | ₩48,087 | +0.50% | 2만 |
|---|
| 2025.11.26 | ₩47,675 | ₩47,715 | ₩47,288 | ₩47,519 | -0.33% | 1.7만 |
|---|
| 2025.11.25 | ₩46,500 | ₩47,208 | ₩45,873 | ₩47,153 | +1.40% | 2만 |
|---|
| 2025.11.24 | ₩45,953 | ₩46,805 | ₩45,953 | ₩46,805 | +1.85% | 2.3만 |
|---|
| 2025.11.21 | ₩45,579 | ₩45,873 | ₩44,311 | ₩45,366 | -0.47% | 10.9만 |
|---|
| 2025.11.20 | ₩47,581 | ₩48,182 | ₩45,505 | ₩45,505 | -4.36% | 5.1만 |
|---|
| 2025.11.19 | ₩47,007 | ₩47,515 | ₩46,620 | ₩47,033 | +0.05% | 8만 |
|---|
| 2025.11.18 | ₩46,714 | ₩47,301 | ₩46,195 | ₩46,941 | +0.49% | 3.8만 |
|---|
| 2025.11.17 | ₩48,089 | ₩48,355 | ₩46,967 | ₩47,373 | -1.49% | 3.2만 |
|---|
| 2025.11.14 | ₩47,595 | ₩48,636 | ₩46,954 | ₩48,083 | +1.03% | 3.8만 |
|---|
| 2025.11.13 | ₩49,583 | ₩49,583 | ₩47,895 | ₩48,089 | -3.01% | 3.2만 |
|---|
| 2025.11.12 | ₩50,598 | ₩50,598 | ₩49,477 | ₩49,583 | -2.00% | 3.2만 |
|---|
| 2025.11.11 | ₩50,798 | ₩50,798 | ₩49,984 | ₩50,251 | -1.08% | 5.8만 |
|---|
| 2025.11.10 | ₩50,584 | ₩50,918 | ₩50,144 | ₩50,809 | +0.44% | 4만 |
|---|
| 2025.11.07 | ₩49,583 | ₩49,590 | ₩48,339 | ₩49,590 | +0.01% | 4.6만 |
|---|
| 2025.11.06 | ₩51,105 | ₩51,105 | ₩49,470 | ₩49,655 | -2.84% | 2.5만 |
|---|
| 2025.11.05 | ₩50,905 | ₩51,265 | ₩50,464 | ₩51,105 | +0.39% | 4.4만 |
|---|
| 2025.11.04 | ₩50,891 | ₩51,826 | ₩50,678 | ₩50,758 | -0.26% | 7.9만 |
|---|
| 2025.11.03 | ₩53,334 | ₩53,401 | ₩52,365 | ₩52,630 | -1.32% | 2.8만 |
|---|
| 2025.10.31 | ₩52,440 | ₩52,760 | ₩52,053 | ₩52,633 | +0.37% | 2.3만 |
|---|
| 2025.10.30 | ₩52,266 | ₩52,337 | ₩51,519 | ₩51,645 | -1.19% | 1.6만 |
|---|
| 2025.10.29 | ₩52,266 | ₩52,653 | ₩52,053 | ₩52,626 | +0.69% | 4.3만 |
|---|
| 2025.10.28 | ₩52,586 | ₩52,620 | ₩52,173 | ₩52,263 | -0.61% | 4.5만 |
|---|
| 2025.10.27 | ₩52,106 | ₩52,359 | ₩51,786 | ₩52,353 | +0.47% | 7.6만 |
|---|
| 2025.10.24 | ₩51,265 | ₩51,505 | ₩51,212 | ₩51,276 | +0.02% | 2.2만 |
|---|
| 2025.10.23 | ₩49,490 | ₩50,531 | ₩49,490 | ₩50,484 | +2.01% | 4.3만 |
|---|
| 2025.10.22 | ₩50,504 | ₩50,504 | ₩49,251 | ₩49,715 | -1.56% | 1.6만 |
|---|
| 2025.10.21 | ₩50,451 | ₩50,674 | ₩50,117 | ₩50,502 | +0.10% | 1.8만 |
|---|
| 2025.10.20 | ₩50,184 | ₩50,636 | ₩50,184 | ₩50,524 | +0.68% | 2.9만 |
|---|
| 2025.10.17 | ₩49,797 | ₩50,084 | ₩49,383 | ₩50,037 | +0.48% | 2.1만 |
|---|
| 2025.10.16 | ₩50,905 | ₩51,038 | ₩49,930 | ₩50,185 | -1.41% | 4.7만 |
|---|
| 2025.10.15 | ₩50,531 | ₩50,718 | ₩49,944 | ₩50,293 | -0.47% | 3.6만 |
|---|
| 2025.10.14 | ₩50,291 | ₩50,357 | ₩49,255 | ₩49,877 | -0.82% | 2만 |
|---|
| 2025.10.13 | ₩50,664 | ₩50,771 | ₩50,117 | ₩50,745 | +0.16% | 3.6만 |
|---|
| 2025.10.10 | ₩51,639 | ₩51,732 | ₩49,486 | ₩49,583 | -3.98% | 4.9만 |
|---|