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 | ₩64,535 | ₩64,802 | ₩64,081 | ₩64,695 | +0.25% | 8.3만 |
| 2026.10.08 | ₩64,749 | ₩65,064 | ₩63,334 | ₩63,721 | -1.59% | 7.8만 |
| 2026.10.07 | ₩65,229 | ₩65,516 | ₩64,856 | ₩65,323 | +0.14% | 13만 |
| 2026.10.06 | ₩66,017 | ₩66,604 | ₩65,870 | ₩66,150 | +0.20% | 13.9만 |
| 2026.10.05 | ₩65,256 | ₩65,696 | ₩65,229 | ₩65,563 | +0.47% | 9.5만 |
| 2026.10.02 | ₩65,376 | ₩65,736 | ₩64,909 | ₩65,162 | -0.33% | 10.1만 |
| 2026.10.01 | ₩63,935 | ₩64,347 | ₩63,481 | ₩64,121 | +0.29% | 7.4만 |
| 2026.09.30 | ₩63,788 | ₩63,868 | ₩63,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,441 |
| -0.54% |
| 5.1만 |
| 2026.09.29 | ₩63,334 | ₩63,921 | ₩63,160 | ₩63,641 | +0.48% | 13.9만 |
|---|
| 2026.09.28 | ₩63,574 | ₩63,574 | ₩62,520 | ₩63,107 | -0.73% | 8.3만 |
|---|
| 2026.09.25 | ₩64,482 | ₩64,578 | ₩63,935 | ₩64,201 | -0.43% | 7.5만 |
|---|
| 2026.09.24 | ₩63,401 | ₩64,547 | ₩63,387 | ₩64,348 | +1.49% | 4.5만 |
|---|
| 2026.09.23 | ₩64,682 | ₩64,882 | ₩63,961 | ₩64,175 | -0.78% | 19.6만 |
|---|
| 2026.09.22 | ₩64,108 | ₩65,002 | ₩63,948 | ₩64,882 | +1.21% | 12.1만 |
|---|
| 2026.09.21 | ₩63,014 | ₩64,428 | ₩62,888 | ₩64,322 | +2.08% | 14.1만 |
|---|
| 2026.09.18 | ₩61,932 | ₩62,146 | ₩61,238 | ₩62,133 | +0.32% | 6만 |
|---|
| 2026.09.17 | ₩61,158 | ₩61,519 | ₩61,125 | ₩61,505 | +0.57% | 6.8만 |
|---|
| 2026.09.16 | ₩59,877 | ₩60,691 | ₩59,396 | ₩59,957 | +0.13% | 7.7만 |
|---|
| 2026.09.15 | ₩59,730 | ₩60,077 | ₩59,383 | ₩59,436 | -0.49% | 5.9만 |
|---|
| 2026.09.14 | ₩59,330 | ₩60,371 | ₩59,330 | ₩59,850 | +0.88% | 16.4만 |
|---|
| 2026.09.11 | ₩61,078 | ₩61,605 | ₩61,030 | ₩61,158 | +0.13% | 10.9만 |
|---|
| 2026.09.10 | ₩60,518 | ₩61,385 | ₩60,384 | ₩60,437 | -0.13% | 5.4만 |
|---|
| 2026.09.09 | ₩61,879 | ₩62,333 | ₩61,692 | ₩61,692 | -0.30% | 6.5만 |
|---|
| 2026.09.08 | ₩61,465 | ₩62,453 | ₩61,424 | ₩61,892 | +0.69% | 11.7만 |
|---|
| 2026.09.04 | ₩60,691 | ₩61,332 | ₩60,603 | ₩61,305 | +1.01% | 8.4만 |
|---|
| 2026.09.03 | ₩59,196 | ₩60,611 | ₩59,196 | ₩60,518 | +2.23% | 12.9만 |
|---|
| 2026.09.02 | ₩58,689 | ₩59,089 | ₩58,589 | ₩58,862 | +0.30% | 12.2만 |
|---|
| 2026.09.01 | ₩59,637 | ₩59,717 | ₩58,729 | ₩58,996 | -1.07% | 12.8만 |
|---|
| 2026.08.31 | ₩59,837 | ₩60,408 | ₩59,797 | ₩60,237 | +0.67% | 5.9만 |
|---|
| 2026.08.28 | ₩60,838 | ₩61,358 | ₩59,964 | ₩60,104 | -1.21% | 9.4만 |
|---|
| 2026.08.27 | ₩60,758 | ₩61,372 | ₩60,758 | ₩61,318 | +0.92% | 65.1만 |
|---|
| 2026.08.26 | ₩59,283 | ₩60,037 | ₩59,009 | ₩59,770 | +0.82% | 20만 |
|---|
| 2026.08.25 | ₩59,410 | ₩59,743 | ₩59,276 | ₩59,650 | +0.40% | 8.2만 |
|---|
| 2026.08.24 | ₩59,063 | ₩59,210 | ₩58,275 | ₩58,729 | -0.56% | 29.1만 |
|---|
| 2026.08.21 | ₩60,090 | ₩60,237 | ₩59,423 | ₩59,864 | -0.38% | 6만 |
|---|
| 2026.08.20 | ₩59,383 | ₩59,877 | ₩59,290 | ₩59,663 | +0.47% | 11만 |
|---|
| 2026.08.19 | ₩60,437 | ₩60,664 | ₩58,702 | ₩59,436 | -1.66% | 10.1만 |
|---|
| 2026.08.18 | ₩60,998 | ₩61,245 | ₩59,810 | ₩59,810 | -1.95% | 10.2만 |
|---|
| 2026.08.17 | ₩62,306 | ₩62,920 | ₩62,193 | ₩62,346 | +0.06% | 14.9만 |
|---|
| 2026.08.14 | ₩62,333 | ₩62,560 | ₩61,759 | ₩62,306 | -0.04% | 13.7만 |
|---|
| 2026.08.13 | ₩61,665 | ₩62,855 | ₩61,521 | ₩62,146 | +0.78% | 9.7만 |
|---|
| 2026.08.12 | ₩61,786 | ₩62,012 | ₩61,397 | ₩61,746 | -0.06% | 13.7만 |
|---|
| 2026.08.11 | ₩60,518 | ₩60,811 | ₩60,137 | ₩60,384 | -0.22% | 11만 |
|---|
| 2026.08.10 | ₩60,518 | ₩60,918 | ₩60,157 | ₩60,184 | -0.55% | 12.5만 |
|---|
| 2026.08.07 | ₩60,024 | ₩60,611 | ₩59,717 | ₩60,518 | +0.82% | 12.3만 |
|---|
| 2026.08.06 | ₩58,262 | ₩59,677 | ₩57,795 | ₩58,916 | +1.12% | 12.9만 |
|---|
| 2026.08.05 | ₩60,571 | ₩60,783 | ₩59,423 | ₩59,490 | -1.78% | 14.2만 |
|---|
| 2026.08.04 | ₩58,729 | ₩60,878 | ₩58,649 | ₩60,464 | +2.95% | 23.7만 |
|---|
| 2026.08.03 | ₩56,447 | ₩58,329 | ₩56,170 | ₩58,222 | +3.14% | 14.4만 |
|---|
| 2026.07.31 | ₩57,114 | ₩57,601 | ₩55,806 | ₩56,447 | -1.17% | 12.7만 |
|---|
| 2026.07.30 | ₩54,698 | ₩56,126 | ₩54,698 | ₩56,046 | +2.46% | 14.1만 |
|---|
| 2026.07.29 | ₩54,431 | ₩55,259 | ₩53,390 | ₩53,497 | -1.72% | 21.5만 |
|---|
| 2026.07.28 | ₩54,645 | ₩55,219 | ₩53,564 | ₩54,832 | +0.34% | 19.9만 |
|---|
| 2026.07.27 | ₩56,527 | ₩56,734 | ₩54,898 | ₩55,819 | -1.25% | 12.9만 |
|---|
| 2026.07.24 | ₩56,900 | ₩57,261 | ₩55,699 | ₩55,726 | -2.06% | 11.1만 |
|---|
| 2026.07.23 | ₩57,127 | ₩57,835 | ₩56,580 | ₩56,914 | -0.37% | 12만 |
|---|
| 2026.07.22 | ₩58,088 | ₩58,636 | ₩57,916 | ₩57,968 | -0.21% | 13.1만 |
|---|
| 2026.07.21 | ₩58,235 | ₩58,889 | ₩58,131 | ₩58,729 | +0.85% | 13.1만 |
|---|
| 2026.07.20 | ₩57,181 | ₩57,948 | ₩57,034 | ₩57,087 | -0.16% | 11.9만 |
|---|
| 2026.07.17 | ₩56,019 | ₩57,394 | ₩55,352 | ₩56,807 | +1.41% | 18.7만 |
|---|
| 2026.07.16 | ₩58,502 | ₩58,929 | ₩57,221 | ₩57,421 | -1.85% | 19.9만 |
|---|
| 2026.07.15 | ₩59,837 | ₩60,197 | ₩58,309 | ₩59,356 | -0.80% | 12.1만 |
|---|
| 2026.07.14 | ₩59,476 | ₩59,930 | ₩59,250 | ₩59,530 | +0.09% | 10.9만 |
|---|
| 2026.07.13 | ₩59,543 | ₩59,904 | ₩58,676 | ₩59,023 | -0.87% | 16.6만 |
|---|
| 2026.07.10 | ₩60,838 | ₩61,105 | ₩60,037 | ₩60,651 | -0.31% | 13.2만 |
|---|
| 2026.07.09 | ₩60,104 | ₩61,158 | ₩60,077 | ₩60,985 | +1.47% | 14.3만 |
|---|
| 2026.07.08 | ₩58,422 | ₩59,730 | ₩58,275 | ₩59,623 | +2.06% | 19.3만 |
|---|
| 2026.07.07 | ₩59,770 | ₩60,197 | ₩58,596 | ₩59,210 | -0.94% | 26.5만 |
|---|
| 2026.07.06 | ₩60,077 | ₩61,385 | ₩60,077 | ₩60,771 | +1.16% | 17.6만 |
|---|
| 2026.07.02 | ₩61,011 | ₩61,624 | ₩58,742 | ₩59,283 | -2.83% | 25.3만 |
|---|
| 2026.07.01 | ₩61,732 | ₩61,959 | ₩61,053 | ₩61,158 | -0.93% | 17.9만 |
|---|
| 2026.06.30 | ₩61,198 | ₩62,667 | ₩61,198 | ₩62,586 | +2.27% | 16.3만 |
|---|
| 2026.06.29 | ₩60,411 | ₩61,499 | ₩59,210 | ₩61,492 | +1.79% | 27.8만 |
|---|
| 2026.06.26 | ₩59,290 | ₩60,227 | ₩58,609 | ₩59,783 | +0.83% | 22.9만 |
|---|
| 2026.06.25 | ₩61,198 | ₩61,265 | ₩59,250 | ₩60,171 | -1.68% | 22.2만 |
|---|
| 2026.06.24 | ₩60,544 | ₩61,025 | ₩59,343 | ₩60,077 | -0.77% | 27.9만 |
|---|
| 2026.06.23 | ₩60,130 | ₩61,719 | ₩59,997 | ₩60,544 | +0.69% | 34.4만 |
|---|
| 2026.06.22 | ₩63,134 | ₩63,993 | ₩62,239 | ₩62,693 | -0.70% | 61.2만 |
|---|
| 2026.06.18 | ₩63,120 | ₩63,527 | ₩62,253 | ₩63,427 | +0.49% | 31.1만 |
|---|
| 2026.06.17 | ₩62,640 | ₩63,521 | ₩61,585 | ₩61,786 | -1.36% | 31.2만 |
|---|
| 2026.06.16 | ₩63,334 | ₩64,141 | ₩62,400 | ₩62,493 | -1.33% | 113.1만 |
|---|
| 2026.06.15 | ₩62,440 | ₩63,454 | ₩62,430 | ₩63,361 | +1.47% | 49.9만 |
|---|
| 2026.06.12 | ₩61,212 | ₩61,465 | ₩60,030 | ₩60,838 | -0.61% | 53.7만 |
|---|
| 2026.06.11 | ₩58,529 | ₩60,571 | ₩57,928 | ₩60,437 | +3.26% | 50.4만 |
|---|
| 2026.06.10 | ₩58,836 | ₩60,077 | ₩57,901 | ₩58,035 | -1.36% | 56.8만 |
|---|
| 2026.06.09 | ₩61,692 | ₩62,053 | ₩57,134 | ₩59,436 | -3.66% | 69.1만 |
|---|
| 2026.06.08 | ₩61,118 | ₩61,305 | ₩60,357 | ₩60,624 | -0.81% | 54.6만 |
|---|
| 2026.06.05 | ₩62,974 | ₩62,974 | ₩59,169 | ₩59,690 | -5.21% | 94.1만 |
|---|
| 2026.06.04 | ₩63,407 | ₩64,535 | ₩62,960 | ₩64,081 | +1.06% | 61.8만 |
|---|
| 2026.06.03 | ₩65,990 | ₩65,990 | ₩64,081 | ₩64,642 | -2.04% | 72.5만 |
|---|
| 2026.06.02 | ₩65,723 | ₩66,067 | ₩65,162 | ₩65,857 | +0.20% | 103.2만 |
|---|
| 2026.06.01 | ₩64,589 | ₩66,297 | ₩64,322 | ₩65,937 | +2.09% | 95.1만 |
|---|
| 2026.05.29 | ₩64,015 | ₩64,015 | ₩62,626 | ₩63,935 | -0.13% | 90.5만 |
|---|
| 2026.05.28 | ₩61,812 | ₩63,214 | ₩61,417 | ₩63,054 | +2.01% | 64.7만 |
|---|
| 2026.05.27 | ₩61,385 | ₩61,532 | ₩60,464 | ₩61,212 | -0.28% | 63.3만 |
|---|
| 2026.05.26 | ₩61,479 | ₩61,771 | ₩60,878 | ₩61,559 | +0.13% | 72.8만 |
|---|
| 2026.05.22 | ₩60,504 | ₩60,631 | ₩59,917 | ₩60,264 | -0.40% | 48.2만 |
|---|
| 2026.05.21 | ₩58,956 | ₩59,823 | ₩58,515 | ₩59,623 | +1.13% | 59.2만 |
|---|
| 2026.05.20 | ₩57,568 | ₩58,395 | ₩57,087 | ₩58,369 | +1.39% | 39.2만 |
|---|
| 2026.05.19 | ₩57,034 | ₩57,548 | ₩56,140 | ₩56,994 | -0.07% | 33.5만 |
|---|
| 2026.05.18 | ₩58,729 | ₩58,729 | ₩56,593 | ₩57,421 | -2.23% | 33.5만 |
|---|
| 2026.05.15 | ₩58,369 | ₩58,869 | ₩57,501 | ₩58,195 | -0.30% | 47.2만 |
|---|
| 2026.05.14 | ₩58,862 | ₩59,557 | ₩58,329 | ₩59,343 | +0.82% | 54.6만 |
|---|
| 2026.05.13 | ₩57,968 | ₩58,716 | ₩57,090 | ₩58,435 | +0.81% | 50.5만 |
|---|
| 2026.05.12 | ₩57,982 | ₩57,995 | ₩56,086 | ₩57,434 | -0.94% | 44.1만 |
|---|
| 2026.05.11 | ₩58,128 | ₩58,862 | ₩57,875 | ₩58,542 | +0.71% | 82.4만 |
|---|
| 2026.05.08 | ₩58,008 | ₩58,182 | ₩57,301 | ₩58,008 | 0.00% | 42.4만 |
|---|
| 2026.05.07 | ₩58,449 | ₩58,569 | ₩57,061 | ₩57,581 | -1.48% | 52.4만 |
|---|
| 2026.05.06 | ₩58,035 | ₩58,275 | ₩56,660 | ₩58,048 | +0.02% | 43.4만 |
|---|
| 2026.05.05 | ₩55,365 | ₩55,659 | ₩54,912 | ₩55,539 | +0.31% | 33.1만 |
|---|
| 2026.05.04 | ₩54,525 | ₩55,058 | ₩54,097 | ₩54,738 | +0.39% | 37.2만 |
|---|
| 2026.05.01 | ₩52,976 | ₩54,296 | ₩52,976 | ₩53,964 | +1.86% | 30.2만 |
|---|
| 2026.04.30 | ₩52,242 | ₩52,576 | ₩51,321 | ₩52,442 | +0.38% | 20.1만 |
|---|
| 2026.04.29 | ₩51,722 | ₩51,802 | ₩51,074 | ₩51,722 | 0.00% | 16.9만 |
|---|
| 2026.04.28 | ₩51,815 | ₩52,055 | ₩51,104 | ₩51,508 | -0.59% | 15.9만 |
|---|
| 2026.04.27 | ₩52,923 | ₩52,923 | ₩52,269 | ₩52,869 | -0.10% | 19.3만 |
|---|
| 2026.04.24 | ₩52,683 | ₩53,063 | ₩52,109 | ₩52,789 | +0.20% | 17.9만 |
|---|
| 2026.04.23 | ₩52,296 | ₩52,683 | ₩50,981 | ₩51,788 | -0.97% | 21.6만 |
|---|
| 2026.04.22 | ₩52,683 | ₩52,869 | ₩52,002 | ₩52,829 | +0.28% | 21.7만 |
|---|
| 2026.04.21 | ₩52,336 | ₩52,616 | ₩51,521 | ₩51,682 | -1.25% | 32.3만 |
|---|
| 2026.04.20 | ₩51,415 | ₩51,922 | ₩51,054 | ₩51,828 | +0.80% | 37.3만 |
|---|
| 2026.04.17 | ₩51,388 | ₩51,388 | ₩50,801 | ₩51,148 | -0.47% | 27.8만 |
|---|
| 2026.04.16 | ₩50,507 | ₩50,600 | ₩49,653 | ₩50,494 | -0.03% | 38.8만 |
|---|
| 2026.04.15 | ₩49,386 | ₩49,973 | ₩49,172 | ₩49,946 | +1.14% | 44.8만 |
|---|
| 2026.04.14 | ₩48,665 | ₩49,226 | ₩48,518 | ₩49,105 | +0.91% | 36.9만 |
|---|
| 2026.04.13 | ₩46,676 | ₩47,951 | ₩46,269 | ₩47,918 | +2.66% | 28.6만 |
|---|
| 2026.04.10 | ₩46,970 | ₩47,023 | ₩46,316 | ₩46,529 | -0.94% | 42.3만 |
|---|
| 2026.04.09 | ₩46,636 | ₩46,650 | ₩45,654 | ₩46,276 | -0.77% | 10.6만 |
|---|
| 2026.04.08 | ₩47,410 | ₩47,744 | ₩46,323 | ₩46,636 | -1.63% | 32.6만 |
|---|
| 2026.04.07 | ₩44,701 | ₩45,207 | ₩43,887 | ₩45,195 | +1.10% | 9.3만 |
|---|
| 2026.04.06 | ₩45,021 | ₩45,168 | ₩44,447 | ₩44,781 | -0.53% | 15.5만 |
|---|
| 2026.04.02 | ₩42,912 | ₩44,861 | ₩42,912 | ₩44,714 | +4.20% | 33.3만 |
|---|
| 2026.04.01 | ₩44,327 | ₩44,714 | ₩44,007 | ₩44,194 | -0.30% | 15.2만 |
|---|
| 2026.03.31 | ₩42,205 | ₩43,780 | ₩42,111 | ₩43,740 | +3.64% | 14.7만 |
|---|
| 2026.03.30 | ₩43,313 | ₩43,313 | ₩41,224 | ₩41,684 | -3.76% | 10.8만 |
|---|
| 2026.03.27 | ₩43,580 | ₩43,580 | ₩42,231 | ₩42,485 | -2.51% | 11.7만 |
|---|
| 2026.03.26 | ₩44,928 | ₩45,115 | ₩43,526 | ₩43,553 | -3.06% | 14만 |
|---|
| 2026.03.25 | ₩45,942 | ₩46,036 | ₩45,008 | ₩45,220 | -1.57% | 19.6만 |
|---|
| 2026.03.24 | ₩45,488 | ₩45,530 | ₩44,661 | ₩44,848 | -1.41% | 10.4만 |
|---|
| 2026.03.23 | ₩45,382 | ₩46,302 | ₩45,355 | ₩45,839 | +1.01% | 13.2만 |
|---|
| 2026.03.20 | ₩45,955 | ₩46,036 | ₩44,314 | ₩44,754 | -2.61% | 9.5만 |
|---|
| 2026.03.19 | ₩45,248 | ₩46,116 | ₩44,914 | ₩45,949 | +1.55% | 5.7만 |
|---|
| 2026.03.18 | ₩46,329 | ₩46,683 | ₩45,982 | ₩45,982 | -0.75% | 5.3만 |
|---|
| 2026.03.17 | ₩46,409 | ₩46,810 | ₩46,343 | ₩46,516 | +0.23% | 5.1만 |
|---|
| 2026.03.16 | ₩45,969 | ₩46,556 | ₩45,969 | ₩46,352 | +0.83% | 6만 |
|---|
| 2026.03.13 | ₩45,742 | ₩46,182 | ₩44,941 | ₩45,235 | -1.11% | 9.6만 |
|---|
| 2026.03.12 | ₩45,849 | ₩46,409 | ₩45,382 | ₩45,475 | -0.82% | 9만 |
|---|
| 2026.03.11 | ₩46,222 | ₩46,730 | ₩46,182 | ₩46,423 | +0.43% | 12.9만 |
|---|
| 2026.03.10 | ₩46,249 | ₩46,690 | ₩45,775 | ₩46,036 | -0.46% | 8.1만 |
|---|
| 2026.03.09 | ₩44,808 | ₩46,156 | ₩44,607 | ₩46,096 | +2.87% | 9.5만 |
|---|
| 2026.03.06 | ₩45,061 | ₩45,982 | ₩45,021 | ₩45,355 | +0.65% | 8.7만 |
|---|
| 2026.03.05 | ₩45,675 | ₩46,623 | ₩45,155 | ₩45,989 | +0.69% | 10.2만 |
|---|
| 2026.03.04 | ₩45,395 | ₩46,343 | ₩45,155 | ₩45,902 | +1.12% | 9.9만 |
|---|
| 2026.03.03 | ₩44,501 | ₩45,288 | ₩43,606 | ₩44,874 | +0.84% | 9.3만 |
|---|
| 2026.03.02 | ₩45,034 | ₩46,209 | ₩44,988 | ₩46,009 | +2.16% | 7.5만 |
|---|
| 2026.02.27 | ₩46,116 | ₩46,116 | ₩45,382 | ₩45,889 | -0.49% | 12.6만 |
|---|
| 2026.02.26 | ₩47,157 | ₩47,170 | ₩46,136 | ₩47,090 | -0.14% | 14.2만 |
|---|
| 2026.02.25 | ₩46,463 | ₩47,170 | ₩46,182 | ₩46,970 | +1.09% | 10.3만 |
|---|
| 2026.02.24 | ₩45,208 | ₩45,933 | ₩44,594 | ₩45,875 | +1.48% | 7.8만 |
|---|
| 2026.02.23 | ₩45,715 | ₩45,715 | ₩44,420 | ₩44,754 | -2.10% | 14.7만 |
|---|
| 2026.02.20 | ₩45,969 | ₩46,580 | ₩45,622 | ₩45,942 | -0.06% | 7.3만 |
|---|
| 2026.02.19 | ₩46,036 | ₩46,249 | ₩45,422 | ₩46,129 | +0.20% | 9.8만 |
|---|
| 2026.02.18 | ₩46,449 | ₩46,449 | ₩45,288 | ₩46,049 | -0.86% | 10.9만 |
|---|
| 2026.02.17 | ₩45,688 | ₩45,757 | ₩44,581 | ₩45,582 | -0.23% | 10.4만 |
|---|
| 2026.02.13 | ₩45,448 | ₩46,409 | ₩44,914 | ₩45,688 | +0.53% | 9.7만 |
|---|
| 2026.02.12 | ₩46,449 | ₩46,756 | ₩44,888 | ₩45,361 | -2.34% | 12만 |
|---|
| 2026.02.11 | ₩47,277 | ₩47,277 | ₩45,555 | ₩46,102 | -2.48% | 5.8만 |
|---|
| 2026.02.10 | ₩46,930 | ₩47,250 | ₩46,607 | ₩46,770 | -0.34% | 6.7만 |
|---|
| 2026.02.09 | ₩45,422 | ₩46,970 | ₩45,175 | ₩46,903 | +3.26% | 15.4만 |
|---|
| 2026.02.06 | ₩44,047 | ₩45,382 | ₩43,953 | ₩45,368 | +3.00% | 11.7만 |
|---|
| 2026.02.05 | ₩44,020 | ₩44,714 | ₩42,926 | ₩43,146 | -1.99% | 11.4만 |
|---|
| 2026.02.04 | ₩45,862 | ₩45,862 | ₩43,793 | ₩44,471 | -3.03% | 9.5만 |
|---|
| 2026.02.03 | ₩47,998 | ₩47,998 | ₩45,261 | ₩45,849 | -4.48% | 50.4만 |
|---|
| 2026.02.02 | ₩46,716 | ₩47,677 | ₩46,703 | ₩47,170 | +0.97% | 8.4만 |
|---|
| 2026.01.30 | ₩47,877 | ₩48,118 | ₩47,023 | ₩47,230 | -1.35% | 6.5만 |
|---|
| 2026.01.29 | ₩49,319 | ₩49,356 | ₩47,210 | ₩48,385 | -1.89% | 9.5만 |
|---|
| 2026.01.28 | ₩50,454 | ₩50,454 | ₩49,119 | ₩49,533 | -1.83% | 8.6만 |
|---|
| 2026.01.27 | ₩49,826 | ₩49,826 | ₩48,985 | ₩49,372 | -0.91% | 51.1만 |
|---|
| 2026.01.26 | ₩48,572 | ₩49,105 | ₩48,465 | ₩49,065 | +1.02% | 3.5만 |
|---|
| 2026.01.23 | ₩48,278 | ₩48,665 | ₩47,879 | ₩48,451 | +0.36% | 6.8만 |
|---|
| 2026.01.22 | ₩48,158 | ₩48,318 | ₩47,751 | ₩48,278 | +0.25% | 5.6만 |
|---|
| 2026.01.21 | ₩47,437 | ₩47,744 | ₩46,916 | ₩47,478 | +0.09% | 13.1만 |
|---|
| 2026.01.20 | ₩47,971 | ₩47,971 | ₩47,063 | ₩47,093 | -1.83% | 5.3만 |
|---|
| 2026.01.16 | ₩48,772 | ₩48,999 | ₩48,491 | ₩48,545 | -0.47% | 1.8만 |
|---|
| 2026.01.15 | ₩49,172 | ₩49,186 | ₩48,478 | ₩48,601 | -1.16% | 3.1만 |
|---|
| 2026.01.14 | ₩49,412 | ₩49,412 | ₩48,238 | ₩48,544 | -1.76% | 4.8만 |
|---|
| 2026.01.13 | ₩49,866 | ₩49,933 | ₩49,219 | ₩49,470 | -0.79% | 5.5만 |
|---|
| 2026.01.12 | ₩48,959 | ₩49,986 | ₩48,959 | ₩49,786 | +1.69% | 5.6만 |
|---|
| 2026.01.09 | ₩49,452 | ₩49,722 | ₩49,119 | ₩49,479 | +0.05% | 3.5만 |
|---|
| 2026.01.08 | ₩49,880 | ₩49,880 | ₩49,105 | ₩49,426 | -0.91% | 4.8만 |
|---|
| 2026.01.07 | ₩49,266 | ₩50,038 | ₩49,226 | ₩49,727 | +0.94% | 36.2만 |
|---|
| 2026.01.06 | ₩49,065 | ₩49,346 | ₩48,688 | ₩49,286 | +0.45% | 3만 |
|---|
| 2026.01.05 | ₩48,825 | ₩49,234 | ₩48,825 | ₩48,923 | +0.20% | 2.3만 |
|---|
| 2026.01.02 | ₩48,745 | ₩49,119 | ₩48,091 | ₩48,379 | -0.75% | 2.6만 |
|---|
| 2025.12.31 | ₩48,825 | ₩48,825 | ₩48,457 | ₩48,457 | -0.75% | 1.9만 |
|---|
| 2025.12.30 | ₩48,892 | ₩49,186 | ₩48,841 | ₩48,931 | +0.08% | 3.6만 |
|---|
| 2025.12.29 | ₩48,732 | ₩49,119 | ₩48,732 | ₩49,012 | +0.58% | 2.7만 |
|---|
| 2025.12.26 | ₩49,186 | ₩49,239 | ₩48,758 | ₩49,164 | -0.04% | 3.1만 |
|---|
| 2025.12.24 | ₩49,132 | ₩49,212 | ₩48,959 | ₩49,191 | +0.12% | 1.4만 |
|---|
| 2025.12.23 | ₩49,125 | ₩49,159 | ₩48,653 | ₩49,129 | +0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩50,026 | ₩50,026 | ₩49,159 | ₩49,267 | -1.52% | 2.6만 |
|---|
| 2025.12.19 | ₩48,572 | ₩49,144 | ₩48,572 | ₩49,015 | +0.91% | 7천 |
|---|
| 2025.12.18 | ₩48,131 | ₩48,558 | ₩48,098 | ₩48,182 | +0.11% | 1.2만 |
|---|
| 2025.12.17 | ₩48,385 | ₩48,718 | ₩47,437 | ₩47,457 | -1.92% | 2.7만 |
|---|
| 2025.12.16 | ₩47,958 | ₩48,491 | ₩47,931 | ₩48,422 | +0.97% | 1.1만 |
|---|
| 2025.12.15 | ₩48,758 | ₩48,758 | ₩47,691 | ₩47,717 | -2.14% | 2.9만 |
|---|
| 2025.12.12 | ₩49,452 | ₩49,626 | ₩48,104 | ₩48,413 | -2.10% | 3.2만 |
|---|
| 2025.12.11 | ₩49,866 | ₩50,000 | ₩49,186 | ₩49,813 | -0.11% | 5.1만 |
|---|
| 2025.12.10 | ₩49,946 | ₩50,253 | ₩49,546 | ₩50,107 | +0.32% | 2.8만 |
|---|
| 2025.12.09 | ₩49,586 | ₩50,000 | ₩49,426 | ₩49,913 | +0.66% | 1.2만 |
|---|
| 2025.12.08 | ₩49,746 | ₩49,960 | ₩49,586 | ₩49,806 | +0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩49,332 | ₩49,773 | ₩49,186 | ₩49,579 | +0.50% | 1.3만 |
|---|
| 2025.12.04 | ₩49,079 | ₩49,079 | ₩48,620 | ₩48,988 | -0.18% | 1만 |
|---|
| 2025.12.03 | ₩48,465 | ₩48,585 | ₩47,864 | ₩48,540 | +0.15% | 1.7만 |
|---|
| 2025.12.02 | ₩48,692 | ₩49,052 | ₩48,426 | ₩48,467 | -0.46% | 2.6만 |
|---|
| 2025.12.01 | ₩47,771 | ₩48,265 | ₩47,183 | ₩47,991 | +0.46% | 5.3만 |
|---|
| 2025.11.28 | ₩47,851 | ₩48,158 | ₩47,709 | ₩48,090 | +0.50% | 2만 |
|---|
| 2025.11.26 | ₩47,677 | ₩47,717 | ₩47,290 | ₩47,521 | -0.33% | 1.7만 |
|---|
| 2025.11.25 | ₩46,503 | ₩47,210 | ₩45,875 | ₩47,155 | +1.40% | 2만 |
|---|
| 2025.11.24 | ₩45,955 | ₩46,807 | ₩45,955 | ₩46,807 | +1.85% | 2.3만 |
|---|
| 2025.11.21 | ₩45,582 | ₩45,875 | ₩44,314 | ₩45,368 | -0.47% | 10.9만 |
|---|
| 2025.11.20 | ₩47,584 | ₩48,184 | ₩45,507 | ₩45,507 | -4.36% | 5.1만 |
|---|
| 2025.11.19 | ₩47,010 | ₩47,517 | ₩46,623 | ₩47,035 | +0.05% | 8만 |
|---|
| 2025.11.18 | ₩46,716 | ₩47,304 | ₩46,197 | ₩46,943 | +0.49% | 3.8만 |
|---|
| 2025.11.17 | ₩48,091 | ₩48,358 | ₩46,970 | ₩47,376 | -1.49% | 3.2만 |
|---|
| 2025.11.14 | ₩47,597 | ₩48,638 | ₩46,957 | ₩48,086 | +1.03% | 3.8만 |
|---|
| 2025.11.13 | ₩49,586 | ₩49,586 | ₩47,898 | ₩48,091 | -3.01% | 3.2만 |
|---|
| 2025.11.12 | ₩50,600 | ₩50,600 | ₩49,479 | ₩49,586 | -2.00% | 3.2만 |
|---|
| 2025.11.11 | ₩50,801 | ₩50,801 | ₩49,986 | ₩50,253 | -1.08% | 5.8만 |
|---|
| 2025.11.10 | ₩50,587 | ₩50,921 | ₩50,147 | ₩50,811 | +0.44% | 4만 |
|---|
| 2025.11.07 | ₩49,586 | ₩49,593 | ₩48,342 | ₩49,593 | +0.01% | 4.6만 |
|---|
| 2025.11.06 | ₩51,108 | ₩51,108 | ₩49,473 | ₩49,658 | -2.84% | 2.5만 |
|---|
| 2025.11.05 | ₩50,907 | ₩51,268 | ₩50,467 | ₩51,108 | +0.39% | 4.4만 |
|---|
| 2025.11.04 | ₩50,894 | ₩51,828 | ₩50,680 | ₩50,761 | -0.26% | 7.9만 |
|---|
| 2025.11.03 | ₩53,337 | ₩53,403 | ₩52,368 | ₩52,633 | -1.32% | 2.8만 |
|---|
| 2025.10.31 | ₩52,442 | ₩52,763 | ₩52,055 | ₩52,636 | +0.37% | 2.3만 |
|---|
| 2025.10.30 | ₩52,269 | ₩52,340 | ₩51,521 | ₩51,648 | -1.19% | 1.6만 |
|---|
| 2025.10.29 | ₩52,269 | ₩52,656 | ₩52,055 | ₩52,629 | +0.69% | 4.3만 |
|---|
| 2025.10.28 | ₩52,589 | ₩52,623 | ₩52,175 | ₩52,266 | -0.61% | 4.5만 |
|---|
| 2025.10.27 | ₩52,109 | ₩52,362 | ₩51,788 | ₩52,356 | +0.47% | 7.6만 |
|---|
| 2025.10.24 | ₩51,268 | ₩51,508 | ₩51,214 | ₩51,278 | +0.02% | 2.2만 |
|---|
| 2025.10.23 | ₩49,493 | ₩50,534 | ₩49,493 | ₩50,487 | +2.01% | 4.3만 |
|---|
| 2025.10.22 | ₩50,507 | ₩50,507 | ₩49,254 | ₩49,718 | -1.56% | 1.6만 |
|---|
| 2025.10.21 | ₩50,454 | ₩50,676 | ₩50,120 | ₩50,504 | +0.10% | 1.8만 |
|---|
| 2025.10.20 | ₩50,187 | ₩50,639 | ₩50,187 | ₩50,527 | +0.68% | 2.9만 |
|---|
| 2025.10.17 | ₩49,800 | ₩50,086 | ₩49,386 | ₩50,040 | +0.48% | 2.1만 |
|---|
| 2025.10.16 | ₩50,907 | ₩51,041 | ₩49,933 | ₩50,188 | -1.41% | 4.7만 |
|---|
| 2025.10.15 | ₩50,534 | ₩50,721 | ₩49,946 | ₩50,296 | -0.47% | 3.6만 |
|---|
| 2025.10.14 | ₩50,293 | ₩50,360 | ₩49,258 | ₩49,880 | -0.82% | 2만 |
|---|
| 2025.10.13 | ₩50,667 | ₩50,774 | ₩50,120 | ₩50,747 | +0.16% | 3.6만 |
|---|
| 2025.10.10 | ₩51,641 | ₩51,735 | ₩49,489 | ₩49,586 | -3.98% | 4.9만 |
|---|