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 | ₩64,706 | ₩64,973 | ₩64,251 | ₩64,866 | +0.25% | 8.3만 |
| 2026.10.08 | ₩64,920 | ₩65,236 | ₩63,501 | ₩63,889 | -1.59% | 7.8만 |
| 2026.10.07 | ₩65,402 | ₩65,689 | ₩65,027 | ₩65,495 | +0.14% | 13만 |
| 2026.10.06 | ₩66,191 | ₩66,780 | ₩66,044 | ₩66,325 | +0.20% | 13.9만 |
| 2026.10.05 | ₩65,429 | ₩65,870 | ₩65,402 | ₩65,736 | +0.47% | 9.5만 |
| 2026.10.02 | ₩65,549 | ₩65,910 | ₩65,081 | ₩65,335 | -0.33% | 10.1만 |
| 2026.10.01 | ₩64,104 | ₩64,517 | ₩63,649 | ₩64,291 | +0.29% | 7.4만 |
| 2026.09.30 | ₩63,956 | ₩64,037 | ₩63,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,608 |
| -0.54% |
| 5.1만 |
| 2026.09.29 | ₩63,501 | ₩64,090 | ₩63,327 | ₩63,809 | +0.48% | 13.9만 |
|---|
| 2026.09.28 | ₩63,742 | ₩63,742 | ₩62,685 | ₩63,274 | -0.73% | 8.3만 |
|---|
| 2026.09.25 | ₩64,652 | ₩64,749 | ₩64,104 | ₩64,371 | -0.43% | 7.5만 |
|---|
| 2026.09.24 | ₩63,568 | ₩64,718 | ₩63,555 | ₩64,518 | +1.49% | 4.5만 |
|---|
| 2026.09.23 | ₩64,853 | ₩65,054 | ₩64,130 | ₩64,345 | -0.78% | 19.6만 |
|---|
| 2026.09.22 | ₩64,278 | ₩65,174 | ₩64,117 | ₩65,054 | +1.21% | 12.1만 |
|---|
| 2026.09.21 | ₩63,180 | ₩64,599 | ₩63,054 | ₩64,492 | +2.08% | 14.1만 |
|---|
| 2026.09.18 | ₩62,096 | ₩62,310 | ₩61,400 | ₩62,297 | +0.32% | 6만 |
|---|
| 2026.09.17 | ₩61,320 | ₩61,681 | ₩61,287 | ₩61,668 | +0.57% | 6.8만 |
|---|
| 2026.09.16 | ₩60,035 | ₩60,852 | ₩59,553 | ₩60,116 | +0.13% | 7.7만 |
|---|
| 2026.09.15 | ₩59,888 | ₩60,236 | ₩59,540 | ₩59,594 | -0.49% | 5.9만 |
|---|
| 2026.09.14 | ₩59,487 | ₩60,530 | ₩59,487 | ₩60,008 | +0.88% | 16.4만 |
|---|
| 2026.09.11 | ₩61,240 | ₩61,768 | ₩61,192 | ₩61,320 | +0.13% | 10.9만 |
|---|
| 2026.09.10 | ₩60,678 | ₩61,547 | ₩60,544 | ₩60,597 | -0.13% | 5.4만 |
|---|
| 2026.09.09 | ₩62,043 | ₩62,498 | ₩61,855 | ₩61,855 | -0.30% | 6.5만 |
|---|
| 2026.09.08 | ₩61,628 | ₩62,618 | ₩61,586 | ₩62,056 | +0.69% | 11.7만 |
|---|
| 2026.09.04 | ₩60,852 | ₩61,494 | ₩60,763 | ₩61,467 | +1.01% | 8.4만 |
|---|
| 2026.09.03 | ₩59,353 | ₩60,771 | ₩59,353 | ₩60,678 | +2.23% | 12.9만 |
|---|
| 2026.09.02 | ₩58,844 | ₩59,246 | ₩58,744 | ₩59,018 | +0.30% | 12.2만 |
|---|
| 2026.09.01 | ₩59,794 | ₩59,875 | ₩58,884 | ₩59,152 | -1.07% | 12.8만 |
|---|
| 2026.08.31 | ₩59,995 | ₩60,568 | ₩59,955 | ₩60,397 | +0.67% | 5.9만 |
|---|
| 2026.08.28 | ₩60,999 | ₩61,521 | ₩60,122 | ₩60,263 | -1.21% | 9.4만 |
|---|
| 2026.08.27 | ₩60,919 | ₩61,534 | ₩60,919 | ₩61,481 | +0.92% | 65.1만 |
|---|
| 2026.08.26 | ₩59,440 | ₩60,196 | ₩59,165 | ₩59,928 | +0.82% | 20만 |
|---|
| 2026.08.25 | ₩59,567 | ₩59,901 | ₩59,433 | ₩59,808 | +0.40% | 8.2만 |
|---|
| 2026.08.24 | ₩59,219 | ₩59,366 | ₩58,429 | ₩58,884 | -0.56% | 29.1만 |
|---|
| 2026.08.21 | ₩60,249 | ₩60,397 | ₩59,580 | ₩60,022 | -0.38% | 6만 |
|---|
| 2026.08.20 | ₩59,540 | ₩60,035 | ₩59,446 | ₩59,821 | +0.47% | 11만 |
|---|
| 2026.08.19 | ₩60,597 | ₩60,825 | ₩58,858 | ₩59,594 | -1.66% | 10.1만 |
|---|
| 2026.08.18 | ₩61,159 | ₩61,407 | ₩59,968 | ₩59,968 | -1.95% | 10.2만 |
|---|
| 2026.08.17 | ₩62,471 | ₩63,087 | ₩62,357 | ₩62,511 | +0.06% | 14.9만 |
|---|
| 2026.08.14 | ₩62,498 | ₩62,725 | ₩61,922 | ₩62,471 | -0.04% | 13.7만 |
|---|
| 2026.08.13 | ₩61,829 | ₩63,021 | ₩61,684 | ₩62,310 | +0.78% | 9.7만 |
|---|
| 2026.08.12 | ₩61,949 | ₩62,176 | ₩61,560 | ₩61,909 | -0.06% | 13.7만 |
|---|
| 2026.08.11 | ₩60,678 | ₩60,972 | ₩60,296 | ₩60,544 | -0.22% | 11만 |
|---|
| 2026.08.10 | ₩60,678 | ₩61,079 | ₩60,316 | ₩60,343 | -0.55% | 12.5만 |
|---|
| 2026.08.07 | ₩60,182 | ₩60,771 | ₩59,875 | ₩60,678 | +0.82% | 12.3만 |
|---|
| 2026.08.06 | ₩58,416 | ₩59,834 | ₩57,948 | ₩59,072 | +1.12% | 12.9만 |
|---|
| 2026.08.05 | ₩60,731 | ₩60,944 | ₩59,580 | ₩59,647 | -1.78% | 14.2만 |
|---|
| 2026.08.04 | ₩58,884 | ₩61,039 | ₩58,804 | ₩60,624 | +2.95% | 23.7만 |
|---|
| 2026.08.03 | ₩56,596 | ₩58,483 | ₩56,319 | ₩58,376 | +3.14% | 14.4만 |
|---|
| 2026.07.31 | ₩57,265 | ₩57,753 | ₩55,953 | ₩56,596 | -1.17% | 12.7만 |
|---|
| 2026.07.30 | ₩54,843 | ₩56,275 | ₩54,843 | ₩56,194 | +2.46% | 14.1만 |
|---|
| 2026.07.29 | ₩54,575 | ₩55,405 | ₩53,531 | ₩53,638 | -1.72% | 21.5만 |
|---|
| 2026.07.28 | ₩54,789 | ₩55,365 | ₩53,705 | ₩54,977 | +0.34% | 19.9만 |
|---|
| 2026.07.27 | ₩56,676 | ₩56,884 | ₩55,043 | ₩55,967 | -1.25% | 12.9만 |
|---|
| 2026.07.24 | ₩57,051 | ₩57,412 | ₩55,846 | ₩55,873 | -2.06% | 11.1만 |
|---|
| 2026.07.23 | ₩57,278 | ₩57,988 | ₩56,730 | ₩57,064 | -0.37% | 12만 |
|---|
| 2026.07.22 | ₩58,242 | ₩58,791 | ₩58,069 | ₩58,122 | -0.21% | 13.1만 |
|---|
| 2026.07.21 | ₩58,389 | ₩59,045 | ₩58,285 | ₩58,884 | +0.85% | 13.1만 |
|---|
| 2026.07.20 | ₩57,332 | ₩58,101 | ₩57,185 | ₩57,238 | -0.16% | 11.9만 |
|---|
| 2026.07.17 | ₩56,168 | ₩57,546 | ₩55,498 | ₩56,957 | +1.41% | 18.7만 |
|---|
| 2026.07.16 | ₩58,657 | ₩59,085 | ₩57,372 | ₩57,573 | -1.85% | 19.9만 |
|---|
| 2026.07.15 | ₩59,995 | ₩60,356 | ₩58,463 | ₩59,513 | -0.80% | 12.1만 |
|---|
| 2026.07.14 | ₩59,634 | ₩60,089 | ₩59,406 | ₩59,687 | +0.09% | 10.9만 |
|---|
| 2026.07.13 | ₩59,701 | ₩60,062 | ₩58,831 | ₩59,179 | -0.87% | 16.6만 |
|---|
| 2026.07.10 | ₩60,999 | ₩61,266 | ₩60,196 | ₩60,811 | -0.31% | 13.2만 |
|---|
| 2026.07.09 | ₩60,263 | ₩61,320 | ₩60,236 | ₩61,146 | +1.47% | 14.3만 |
|---|
| 2026.07.08 | ₩58,577 | ₩59,888 | ₩58,429 | ₩59,781 | +2.06% | 19.3만 |
|---|
| 2026.07.07 | ₩59,928 | ₩60,356 | ₩58,750 | ₩59,366 | -0.94% | 26.5만 |
|---|
| 2026.07.06 | ₩60,236 | ₩61,547 | ₩60,236 | ₩60,932 | +1.16% | 17.6만 |
|---|
| 2026.07.02 | ₩61,173 | ₩61,787 | ₩58,898 | ₩59,440 | -2.83% | 25.3만 |
|---|
| 2026.07.01 | ₩61,895 | ₩62,123 | ₩61,214 | ₩61,320 | -0.93% | 17.9만 |
|---|
| 2026.06.30 | ₩61,360 | ₩62,832 | ₩61,360 | ₩62,752 | +2.27% | 16.3만 |
|---|
| 2026.06.29 | ₩60,571 | ₩61,661 | ₩59,366 | ₩61,655 | +1.79% | 27.8만 |
|---|
| 2026.06.26 | ₩59,446 | ₩60,386 | ₩58,764 | ₩59,942 | +0.83% | 22.9만 |
|---|
| 2026.06.25 | ₩61,360 | ₩61,427 | ₩59,406 | ₩60,330 | -1.68% | 22.2만 |
|---|
| 2026.06.24 | ₩60,704 | ₩61,186 | ₩59,500 | ₩60,236 | -0.77% | 27.9만 |
|---|
| 2026.06.23 | ₩60,290 | ₩61,882 | ₩60,156 | ₩60,704 | +0.69% | 34.4만 |
|---|
| 2026.06.22 | ₩63,301 | ₩64,162 | ₩62,404 | ₩62,859 | -0.70% | 61.2만 |
|---|
| 2026.06.18 | ₩63,287 | ₩63,695 | ₩62,417 | ₩63,595 | +0.49% | 31.1만 |
|---|
| 2026.06.17 | ₩62,805 | ₩63,689 | ₩61,748 | ₩61,949 | -1.36% | 31.2만 |
|---|
| 2026.06.16 | ₩63,501 | ₩64,311 | ₩62,565 | ₩62,658 | -1.33% | 113.1만 |
|---|
| 2026.06.15 | ₩62,605 | ₩63,622 | ₩62,595 | ₩63,528 | +1.47% | 49.9만 |
|---|
| 2026.06.12 | ₩61,374 | ₩61,628 | ₩60,189 | ₩60,999 | -0.61% | 53.7만 |
|---|
| 2026.06.11 | ₩58,684 | ₩60,731 | ₩58,081 | ₩60,597 | +3.26% | 50.4만 |
|---|
| 2026.06.10 | ₩58,991 | ₩60,236 | ₩58,055 | ₩58,188 | -1.36% | 56.8만 |
|---|
| 2026.06.09 | ₩61,855 | ₩62,217 | ₩57,285 | ₩59,594 | -3.66% | 69.1만 |
|---|
| 2026.06.08 | ₩61,280 | ₩61,467 | ₩60,517 | ₩60,785 | -0.81% | 54.6만 |
|---|
| 2026.06.05 | ₩63,140 | ₩63,140 | ₩59,326 | ₩59,848 | -5.21% | 94.1만 |
|---|
| 2026.06.04 | ₩63,575 | ₩64,706 | ₩63,127 | ₩64,251 | +1.06% | 61.8만 |
|---|
| 2026.06.03 | ₩66,165 | ₩66,165 | ₩64,251 | ₩64,813 | -2.04% | 72.5만 |
|---|
| 2026.06.02 | ₩65,897 | ₩66,242 | ₩65,335 | ₩66,031 | +0.20% | 103.2만 |
|---|
| 2026.06.01 | ₩64,759 | ₩66,472 | ₩64,492 | ₩66,111 | +2.09% | 95.1만 |
|---|
| 2026.05.29 | ₩64,184 | ₩64,184 | ₩62,792 | ₩64,104 | -0.13% | 90.5만 |
|---|
| 2026.05.28 | ₩61,976 | ₩63,381 | ₩61,580 | ₩63,220 | +2.01% | 64.7만 |
|---|
| 2026.05.27 | ₩61,547 | ₩61,695 | ₩60,624 | ₩61,374 | -0.28% | 63.3만 |
|---|
| 2026.05.26 | ₩61,641 | ₩61,934 | ₩61,039 | ₩61,721 | +0.13% | 72.8만 |
|---|
| 2026.05.22 | ₩60,664 | ₩60,791 | ₩60,075 | ₩60,423 | -0.40% | 48.2만 |
|---|
| 2026.05.21 | ₩59,112 | ₩59,982 | ₩58,670 | ₩59,781 | +1.13% | 59.2만 |
|---|
| 2026.05.20 | ₩57,720 | ₩58,550 | ₩57,238 | ₩58,523 | +1.39% | 39.2만 |
|---|
| 2026.05.19 | ₩57,185 | ₩57,700 | ₩56,288 | ₩57,145 | -0.07% | 33.5만 |
|---|
| 2026.05.18 | ₩58,884 | ₩58,884 | ₩56,743 | ₩57,573 | -2.23% | 33.5만 |
|---|
| 2026.05.15 | ₩58,523 | ₩59,025 | ₩57,653 | ₩58,349 | -0.30% | 47.2만 |
|---|
| 2026.05.14 | ₩59,018 | ₩59,714 | ₩58,483 | ₩59,500 | +0.82% | 54.6만 |
|---|
| 2026.05.13 | ₩58,122 | ₩58,871 | ₩57,241 | ₩58,590 | +0.81% | 50.5만 |
|---|
| 2026.05.12 | ₩58,135 | ₩58,148 | ₩56,235 | ₩57,586 | -0.94% | 44.1만 |
|---|
| 2026.05.11 | ₩58,282 | ₩59,018 | ₩58,028 | ₩58,697 | +0.71% | 82.4만 |
|---|
| 2026.05.08 | ₩58,162 | ₩58,336 | ₩57,452 | ₩58,162 | 0.00% | 42.4만 |
|---|
| 2026.05.07 | ₩58,603 | ₩58,724 | ₩57,211 | ₩57,733 | -1.48% | 52.4만 |
|---|
| 2026.05.06 | ₩58,188 | ₩58,429 | ₩56,810 | ₩58,202 | +0.02% | 43.4만 |
|---|
| 2026.05.05 | ₩55,512 | ₩55,806 | ₩55,057 | ₩55,686 | +0.31% | 33.1만 |
|---|
| 2026.05.04 | ₩54,669 | ₩55,204 | ₩54,240 | ₩54,883 | +0.39% | 37.2만 |
|---|
| 2026.05.01 | ₩53,116 | ₩54,440 | ₩53,116 | ₩54,107 | +1.86% | 30.2만 |
|---|
| 2026.04.30 | ₩52,380 | ₩52,715 | ₩51,457 | ₩52,581 | +0.38% | 20.1만 |
|---|
| 2026.04.29 | ₩51,858 | ₩51,939 | ₩51,209 | ₩51,858 | 0.00% | 16.9만 |
|---|
| 2026.04.28 | ₩51,952 | ₩52,193 | ₩51,239 | ₩51,644 | -0.59% | 15.9만 |
|---|
| 2026.04.27 | ₩53,063 | ₩53,063 | ₩52,407 | ₩53,009 | -0.10% | 19.3만 |
|---|
| 2026.04.24 | ₩52,822 | ₩53,203 | ₩52,246 | ₩52,929 | +0.20% | 17.9만 |
|---|
| 2026.04.23 | ₩52,434 | ₩52,822 | ₩51,116 | ₩51,925 | -0.97% | 21.6만 |
|---|
| 2026.04.22 | ₩52,822 | ₩53,009 | ₩52,139 | ₩52,969 | +0.28% | 21.7만 |
|---|
| 2026.04.21 | ₩52,474 | ₩52,755 | ₩51,658 | ₩51,818 | -1.25% | 32.3만 |
|---|
| 2026.04.20 | ₩51,551 | ₩52,059 | ₩51,189 | ₩51,965 | +0.80% | 37.3만 |
|---|
| 2026.04.17 | ₩51,524 | ₩51,524 | ₩50,935 | ₩51,283 | -0.47% | 27.8만 |
|---|
| 2026.04.16 | ₩50,641 | ₩50,734 | ₩49,784 | ₩50,627 | -0.03% | 38.8만 |
|---|
| 2026.04.15 | ₩49,516 | ₩50,105 | ₩49,302 | ₩50,078 | +1.14% | 44.8만 |
|---|
| 2026.04.14 | ₩48,794 | ₩49,356 | ₩48,646 | ₩49,235 | +0.91% | 36.9만 |
|---|
| 2026.04.13 | ₩46,800 | ₩48,078 | ₩46,391 | ₩48,044 | +2.66% | 28.6만 |
|---|
| 2026.04.10 | ₩47,094 | ₩47,148 | ₩46,438 | ₩46,652 | -0.94% | 42.3만 |
|---|
| 2026.04.09 | ₩46,760 | ₩46,773 | ₩45,775 | ₩46,398 | -0.77% | 10.6만 |
|---|
| 2026.04.08 | ₩47,536 | ₩47,870 | ₩46,445 | ₩46,760 | -1.63% | 32.6만 |
|---|
| 2026.04.07 | ₩44,819 | ₩45,326 | ₩44,003 | ₩45,314 | +1.10% | 9.3만 |
|---|
| 2026.04.06 | ₩45,140 | ₩45,287 | ₩44,565 | ₩44,899 | -0.53% | 15.5만 |
|---|
| 2026.04.02 | ₩43,026 | ₩44,980 | ₩43,026 | ₩44,832 | +4.20% | 33.3만 |
|---|
| 2026.04.01 | ₩44,444 | ₩44,832 | ₩44,123 | ₩44,310 | -0.30% | 15.2만 |
|---|
| 2026.03.31 | ₩42,316 | ₩43,896 | ₩42,223 | ₩43,855 | +3.64% | 14.7만 |
|---|
| 2026.03.30 | ₩43,427 | ₩43,427 | ₩41,333 | ₩41,794 | -3.76% | 10.8만 |
|---|
| 2026.03.27 | ₩43,695 | ₩43,695 | ₩42,343 | ₩42,597 | -2.51% | 11.7만 |
|---|
| 2026.03.26 | ₩45,047 | ₩45,234 | ₩43,641 | ₩43,668 | -3.06% | 14만 |
|---|
| 2026.03.25 | ₩46,064 | ₩46,157 | ₩45,127 | ₩45,340 | -1.57% | 19.6만 |
|---|
| 2026.03.24 | ₩45,609 | ₩45,650 | ₩44,779 | ₩44,966 | -1.41% | 10.4만 |
|---|
| 2026.03.23 | ₩45,502 | ₩46,425 | ₩45,475 | ₩45,961 | +1.01% | 13.2만 |
|---|
| 2026.03.20 | ₩46,077 | ₩46,157 | ₩44,431 | ₩44,873 | -2.61% | 9.5만 |
|---|
| 2026.03.19 | ₩45,368 | ₩46,238 | ₩45,033 | ₩46,070 | +1.55% | 5.7만 |
|---|
| 2026.03.18 | ₩46,452 | ₩46,806 | ₩46,104 | ₩46,104 | -0.75% | 5.3만 |
|---|
| 2026.03.17 | ₩46,532 | ₩46,933 | ₩46,465 | ₩46,639 | +0.23% | 5.1만 |
|---|
| 2026.03.16 | ₩46,090 | ₩46,679 | ₩46,090 | ₩46,474 | +0.83% | 6만 |
|---|
| 2026.03.13 | ₩45,863 | ₩46,304 | ₩45,060 | ₩45,354 | -1.11% | 9.6만 |
|---|
| 2026.03.12 | ₩45,970 | ₩46,532 | ₩45,502 | ₩45,595 | -0.82% | 9만 |
|---|
| 2026.03.11 | ₩46,345 | ₩46,853 | ₩46,304 | ₩46,545 | +0.43% | 12.9만 |
|---|
| 2026.03.10 | ₩46,371 | ₩46,813 | ₩45,896 | ₩46,157 | -0.46% | 8.1만 |
|---|
| 2026.03.09 | ₩44,926 | ₩46,278 | ₩44,725 | ₩46,217 | +2.87% | 9.5만 |
|---|
| 2026.03.06 | ₩45,180 | ₩46,104 | ₩45,140 | ₩45,475 | +0.65% | 8.7만 |
|---|
| 2026.03.05 | ₩45,796 | ₩46,746 | ₩45,274 | ₩46,110 | +0.69% | 10.2만 |
|---|
| 2026.03.04 | ₩45,515 | ₩46,465 | ₩45,274 | ₩46,023 | +1.12% | 9.9만 |
|---|
| 2026.03.03 | ₩44,618 | ₩45,408 | ₩43,722 | ₩44,993 | +0.84% | 9.3만 |
|---|
| 2026.03.02 | ₩45,154 | ₩46,331 | ₩45,107 | ₩46,131 | +2.16% | 7.5만 |
|---|
| 2026.02.27 | ₩46,238 | ₩46,238 | ₩45,502 | ₩46,010 | -0.49% | 12.6만 |
|---|
| 2026.02.26 | ₩47,281 | ₩47,295 | ₩46,258 | ₩47,215 | -0.14% | 14.2만 |
|---|
| 2026.02.25 | ₩46,586 | ₩47,295 | ₩46,304 | ₩47,094 | +1.09% | 10.3만 |
|---|
| 2026.02.24 | ₩45,328 | ₩46,054 | ₩44,712 | ₩45,997 | +1.48% | 7.8만 |
|---|
| 2026.02.23 | ₩45,836 | ₩45,836 | ₩44,538 | ₩44,873 | -2.10% | 14.7만 |
|---|
| 2026.02.20 | ₩46,090 | ₩46,703 | ₩45,742 | ₩46,064 | -0.06% | 7.3만 |
|---|
| 2026.02.19 | ₩46,157 | ₩46,371 | ₩45,542 | ₩46,251 | +0.20% | 9.8만 |
|---|
| 2026.02.18 | ₩46,572 | ₩46,572 | ₩45,408 | ₩46,171 | -0.86% | 10.9만 |
|---|
| 2026.02.17 | ₩45,809 | ₩45,878 | ₩44,699 | ₩45,702 | -0.23% | 10.4만 |
|---|
| 2026.02.13 | ₩45,568 | ₩46,532 | ₩45,033 | ₩45,809 | +0.53% | 9.7만 |
|---|
| 2026.02.12 | ₩46,572 | ₩46,880 | ₩45,006 | ₩45,481 | -2.34% | 12만 |
|---|
| 2026.02.11 | ₩47,402 | ₩47,402 | ₩45,675 | ₩46,224 | -2.48% | 5.8만 |
|---|
| 2026.02.10 | ₩47,054 | ₩47,375 | ₩46,730 | ₩46,893 | -0.34% | 6.7만 |
|---|
| 2026.02.09 | ₩45,542 | ₩47,094 | ₩45,294 | ₩47,027 | +3.26% | 15.4만 |
|---|
| 2026.02.06 | ₩44,163 | ₩45,502 | ₩44,070 | ₩45,488 | +3.00% | 11.7만 |
|---|
| 2026.02.05 | ₩44,136 | ₩44,832 | ₩43,039 | ₩43,260 | -1.99% | 11.4만 |
|---|
| 2026.02.04 | ₩45,983 | ₩45,983 | ₩43,909 | ₩44,589 | -3.03% | 9.5만 |
|---|
| 2026.02.03 | ₩48,125 | ₩48,125 | ₩45,381 | ₩45,970 | -4.48% | 50.4만 |
|---|
| 2026.02.02 | ₩46,840 | ₩47,803 | ₩46,826 | ₩47,295 | +0.97% | 8.4만 |
|---|
| 2026.01.30 | ₩48,004 | ₩48,245 | ₩47,148 | ₩47,355 | -1.35% | 6.5만 |
|---|
| 2026.01.29 | ₩49,449 | ₩49,487 | ₩47,335 | ₩48,513 | -1.89% | 9.5만 |
|---|
| 2026.01.28 | ₩50,587 | ₩50,587 | ₩49,249 | ₩49,664 | -1.83% | 8.6만 |
|---|
| 2026.01.27 | ₩49,958 | ₩49,958 | ₩49,115 | ₩49,503 | -0.91% | 51.1만 |
|---|
| 2026.01.26 | ₩48,700 | ₩49,235 | ₩48,593 | ₩49,195 | +1.02% | 3.5만 |
|---|
| 2026.01.23 | ₩48,406 | ₩48,794 | ₩48,005 | ₩48,580 | +0.36% | 6.8만 |
|---|
| 2026.01.22 | ₩48,285 | ₩48,446 | ₩47,877 | ₩48,406 | +0.25% | 5.6만 |
|---|
| 2026.01.21 | ₩47,562 | ₩47,870 | ₩47,041 | ₩47,604 | +0.09% | 13.1만 |
|---|
| 2026.01.20 | ₩48,098 | ₩48,098 | ₩47,188 | ₩47,217 | -1.83% | 5.3만 |
|---|
| 2026.01.16 | ₩48,901 | ₩49,128 | ₩48,620 | ₩48,673 | -0.47% | 1.8만 |
|---|
| 2026.01.15 | ₩49,302 | ₩49,316 | ₩48,606 | ₩48,729 | -1.16% | 3.1만 |
|---|
| 2026.01.14 | ₩49,543 | ₩49,543 | ₩48,365 | ₩48,672 | -1.76% | 4.8만 |
|---|
| 2026.01.13 | ₩49,998 | ₩50,065 | ₩49,349 | ₩49,601 | -0.79% | 5.5만 |
|---|
| 2026.01.12 | ₩49,088 | ₩50,119 | ₩49,088 | ₩49,918 | +1.69% | 5.6만 |
|---|
| 2026.01.09 | ₩49,583 | ₩49,854 | ₩49,249 | ₩49,610 | +0.05% | 3.5만 |
|---|
| 2026.01.08 | ₩50,012 | ₩50,012 | ₩49,235 | ₩49,557 | -0.91% | 4.8만 |
|---|
| 2026.01.07 | ₩49,396 | ₩50,171 | ₩49,356 | ₩49,859 | +0.94% | 36.2만 |
|---|
| 2026.01.06 | ₩49,195 | ₩49,476 | ₩48,816 | ₩49,416 | +0.45% | 3만 |
|---|
| 2026.01.05 | ₩48,954 | ₩49,364 | ₩48,954 | ₩49,052 | +0.20% | 2.3만 |
|---|
| 2026.01.02 | ₩48,874 | ₩49,249 | ₩48,218 | ₩48,507 | -0.75% | 2.6만 |
|---|
| 2025.12.31 | ₩48,954 | ₩48,954 | ₩48,585 | ₩48,585 | -0.75% | 1.9만 |
|---|
| 2025.12.30 | ₩49,021 | ₩49,316 | ₩48,970 | ₩49,060 | +0.08% | 3.6만 |
|---|
| 2025.12.29 | ₩48,861 | ₩49,249 | ₩48,861 | ₩49,142 | +0.58% | 2.7만 |
|---|
| 2025.12.26 | ₩49,316 | ₩49,369 | ₩48,887 | ₩49,294 | -0.04% | 3.1만 |
|---|
| 2025.12.24 | ₩49,262 | ₩49,342 | ₩49,088 | ₩49,321 | +0.12% | 1.4만 |
|---|
| 2025.12.23 | ₩49,255 | ₩49,289 | ₩48,782 | ₩49,259 | +0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩50,159 | ₩50,159 | ₩49,289 | ₩49,397 | -1.52% | 2.6만 |
|---|
| 2025.12.19 | ₩48,700 | ₩49,274 | ₩48,700 | ₩49,144 | +0.91% | 7천 |
|---|
| 2025.12.18 | ₩48,258 | ₩48,687 | ₩48,225 | ₩48,309 | +0.11% | 1.2만 |
|---|
| 2025.12.17 | ₩48,513 | ₩48,847 | ₩47,562 | ₩47,583 | -1.92% | 2.7만 |
|---|
| 2025.12.16 | ₩48,084 | ₩48,620 | ₩48,058 | ₩48,550 | +0.97% | 1.1만 |
|---|
| 2025.12.15 | ₩48,887 | ₩48,887 | ₩47,817 | ₩47,844 | -2.14% | 2.9만 |
|---|
| 2025.12.12 | ₩49,583 | ₩49,757 | ₩48,232 | ₩48,541 | -2.10% | 3.2만 |
|---|
| 2025.12.11 | ₩49,998 | ₩50,132 | ₩49,316 | ₩49,945 | -0.11% | 5.1만 |
|---|
| 2025.12.10 | ₩50,078 | ₩50,386 | ₩49,677 | ₩50,239 | +0.32% | 2.8만 |
|---|
| 2025.12.09 | ₩49,717 | ₩50,132 | ₩49,557 | ₩50,045 | +0.66% | 1.2만 |
|---|
| 2025.12.08 | ₩49,878 | ₩50,092 | ₩49,717 | ₩49,938 | +0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩49,463 | ₩49,904 | ₩49,316 | ₩49,710 | +0.50% | 1.3만 |
|---|
| 2025.12.04 | ₩49,209 | ₩49,209 | ₩48,748 | ₩49,118 | -0.18% | 1만 |
|---|
| 2025.12.03 | ₩48,593 | ₩48,713 | ₩47,991 | ₩48,668 | +0.15% | 1.7만 |
|---|
| 2025.12.02 | ₩48,820 | ₩49,182 | ₩48,554 | ₩48,596 | -0.46% | 2.6만 |
|---|
| 2025.12.01 | ₩47,897 | ₩48,392 | ₩47,308 | ₩48,118 | +0.46% | 5.3만 |
|---|
| 2025.11.28 | ₩47,977 | ₩48,285 | ₩47,835 | ₩48,217 | +0.50% | 2만 |
|---|
| 2025.11.26 | ₩47,803 | ₩47,844 | ₩47,415 | ₩47,647 | -0.33% | 1.7만 |
|---|
| 2025.11.25 | ₩46,626 | ₩47,335 | ₩45,997 | ₩47,280 | +1.40% | 2만 |
|---|
| 2025.11.24 | ₩46,077 | ₩46,931 | ₩46,077 | ₩46,931 | +1.85% | 2.3만 |
|---|
| 2025.11.21 | ₩45,702 | ₩45,997 | ₩44,431 | ₩45,488 | -0.47% | 10.9만 |
|---|
| 2025.11.20 | ₩47,710 | ₩48,312 | ₩45,627 | ₩45,627 | -4.36% | 5.1만 |
|---|
| 2025.11.19 | ₩47,134 | ₩47,643 | ₩46,746 | ₩47,160 | +0.05% | 8만 |
|---|
| 2025.11.18 | ₩46,840 | ₩47,429 | ₩46,319 | ₩47,067 | +0.49% | 3.8만 |
|---|
| 2025.11.17 | ₩48,218 | ₩48,486 | ₩47,094 | ₩47,501 | -1.49% | 3.2만 |
|---|
| 2025.11.14 | ₩47,723 | ₩48,767 | ₩47,081 | ₩48,213 | +1.03% | 3.8만 |
|---|
| 2025.11.13 | ₩49,717 | ₩49,717 | ₩48,024 | ₩48,218 | -3.01% | 3.2만 |
|---|
| 2025.11.12 | ₩50,734 | ₩50,734 | ₩49,610 | ₩49,717 | -2.00% | 3.2만 |
|---|
| 2025.11.11 | ₩50,935 | ₩50,935 | ₩50,119 | ₩50,386 | -1.08% | 5.8만 |
|---|
| 2025.11.10 | ₩50,721 | ₩51,055 | ₩50,279 | ₩50,946 | +0.44% | 4만 |
|---|
| 2025.11.07 | ₩49,717 | ₩49,724 | ₩48,470 | ₩49,724 | +0.01% | 4.6만 |
|---|
| 2025.11.06 | ₩51,243 | ₩51,243 | ₩49,603 | ₩49,789 | -2.84% | 2.5만 |
|---|
| 2025.11.05 | ₩51,042 | ₩51,403 | ₩50,600 | ₩51,243 | +0.39% | 4.4만 |
|---|
| 2025.11.04 | ₩51,029 | ₩51,965 | ₩50,814 | ₩50,895 | -0.26% | 7.9만 |
|---|
| 2025.11.03 | ₩53,478 | ₩53,545 | ₩52,506 | ₩52,772 | -1.32% | 2.8만 |
|---|
| 2025.10.31 | ₩52,581 | ₩52,902 | ₩52,193 | ₩52,775 | +0.37% | 2.3만 |
|---|
| 2025.10.30 | ₩52,407 | ₩52,478 | ₩51,658 | ₩51,785 | -1.19% | 1.6만 |
|---|
| 2025.10.29 | ₩52,407 | ₩52,795 | ₩52,193 | ₩52,768 | +0.69% | 4.3만 |
|---|
| 2025.10.28 | ₩52,728 | ₩52,762 | ₩52,313 | ₩52,404 | -0.61% | 4.5만 |
|---|
| 2025.10.27 | ₩52,246 | ₩52,501 | ₩51,925 | ₩52,494 | +0.47% | 7.6만 |
|---|
| 2025.10.24 | ₩51,403 | ₩51,644 | ₩51,350 | ₩51,414 | +0.02% | 2.2만 |
|---|
| 2025.10.23 | ₩49,623 | ₩50,667 | ₩49,623 | ₩50,620 | +2.01% | 4.3만 |
|---|
| 2025.10.22 | ₩50,641 | ₩50,641 | ₩49,384 | ₩49,850 | -1.56% | 1.6만 |
|---|
| 2025.10.21 | ₩50,587 | ₩50,810 | ₩50,252 | ₩50,638 | +0.10% | 1.8만 |
|---|
| 2025.10.20 | ₩50,319 | ₩50,773 | ₩50,319 | ₩50,661 | +0.68% | 2.9만 |
|---|
| 2025.10.17 | ₩49,931 | ₩50,219 | ₩49,516 | ₩50,172 | +0.48% | 2.1만 |
|---|
| 2025.10.16 | ₩51,042 | ₩51,176 | ₩50,065 | ₩50,321 | -1.41% | 4.7만 |
|---|
| 2025.10.15 | ₩50,667 | ₩50,855 | ₩50,078 | ₩50,429 | -0.47% | 3.6만 |
|---|
| 2025.10.14 | ₩50,426 | ₩50,493 | ₩49,388 | ₩50,012 | -0.82% | 2만 |
|---|
| 2025.10.13 | ₩50,801 | ₩50,908 | ₩50,252 | ₩50,881 | +0.16% | 3.6만 |
|---|
| 2025.10.10 | ₩51,778 | ₩51,872 | ₩49,619 | ₩49,717 | -3.98% | 4.9만 |
|---|