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 | ₩64,851 | ₩65,120 | ₩64,395 | ₩65,012 | +0.25% | 8.3만 |
| 2026.10.08 | ₩65,066 | ₩65,383 | ₩63,644 | ₩64,033 | -1.59% | 7.8만 |
| 2026.10.07 | ₩65,549 | ₩65,837 | ₩65,173 | ₩65,643 | +0.14% | 13만 |
| 2026.10.06 | ₩66,340 | ₩66,930 | ₩66,193 | ₩66,474 | +0.20% | 13.9만 |
| 2026.10.05 | ₩65,576 | ₩66,018 | ₩65,549 | ₩65,884 | +0.47% | 9.5만 |
| 2026.10.02 | ₩65,696 | ₩66,059 | ₩65,227 | ₩65,482 | -0.33% | 10.1만 |
| 2026.10.01 | ₩64,248 | ₩64,662 | ₩63,792 | ₩64,436 | +0.29% | 7.4만 |
| 2026.09.30 | ₩64,100 | ₩64,181 | ₩63,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,752 |
| -0.54% |
| 5.1만 |
| 2026.09.29 | ₩63,644 | ₩64,234 | ₩63,470 | ₩63,953 | +0.48% | 13.9만 |
|---|
| 2026.09.28 | ₩63,886 | ₩63,886 | ₩62,826 | ₩63,416 | -0.73% | 8.3만 |
|---|
| 2026.09.25 | ₩64,798 | ₩64,894 | ₩64,248 | ₩64,516 | -0.43% | 7.5만 |
|---|
| 2026.09.24 | ₩63,711 | ₩64,863 | ₩63,698 | ₩64,664 | +1.49% | 4.5만 |
|---|
| 2026.09.23 | ₩64,999 | ₩65,200 | ₩64,275 | ₩64,489 | -0.78% | 19.6만 |
|---|
| 2026.09.22 | ₩64,422 | ₩65,321 | ₩64,261 | ₩65,200 | +1.21% | 12.1만 |
|---|
| 2026.09.21 | ₩63,322 | ₩64,744 | ₩63,196 | ₩64,637 | +2.08% | 14.1만 |
|---|
| 2026.09.18 | ₩62,236 | ₩62,450 | ₩61,538 | ₩62,437 | +0.32% | 6만 |
|---|
| 2026.09.17 | ₩61,458 | ₩61,820 | ₩61,424 | ₩61,807 | +0.57% | 6.8만 |
|---|
| 2026.09.16 | ₩60,170 | ₩60,988 | ₩59,687 | ₩60,251 | +0.13% | 7.7만 |
|---|
| 2026.09.15 | ₩60,023 | ₩60,371 | ₩59,674 | ₩59,728 | -0.49% | 5.9만 |
|---|
| 2026.09.14 | ₩59,620 | ₩60,667 | ₩59,620 | ₩60,143 | +0.88% | 16.4만 |
|---|
| 2026.09.11 | ₩61,377 | ₩61,907 | ₩61,329 | ₩61,458 | +0.13% | 10.9만 |
|---|
| 2026.09.10 | ₩60,814 | ₩61,686 | ₩60,680 | ₩60,734 | -0.13% | 5.4만 |
|---|
| 2026.09.09 | ₩62,182 | ₩62,638 | ₩61,994 | ₩61,994 | -0.30% | 6.5만 |
|---|
| 2026.09.08 | ₩61,766 | ₩62,759 | ₩61,725 | ₩62,196 | +0.69% | 11.7만 |
|---|
| 2026.09.04 | ₩60,988 | ₩61,632 | ₩60,900 | ₩61,605 | +1.01% | 8.4만 |
|---|
| 2026.09.03 | ₩59,486 | ₩60,908 | ₩59,486 | ₩60,814 | +2.23% | 12.9만 |
|---|
| 2026.09.02 | ₩58,977 | ₩59,379 | ₩58,876 | ₩59,151 | +0.30% | 12.2만 |
|---|
| 2026.09.01 | ₩59,929 | ₩60,009 | ₩59,017 | ₩59,285 | -1.07% | 12.8만 |
|---|
| 2026.08.31 | ₩60,130 | ₩60,704 | ₩60,090 | ₩60,532 | +0.67% | 5.9만 |
|---|
| 2026.08.28 | ₩61,136 | ₩61,659 | ₩60,257 | ₩60,398 | -1.21% | 9.4만 |
|---|
| 2026.08.27 | ₩61,056 | ₩61,673 | ₩61,056 | ₩61,619 | +0.92% | 65.1만 |
|---|
| 2026.08.26 | ₩59,573 | ₩60,331 | ₩59,298 | ₩60,063 | +0.82% | 20만 |
|---|
| 2026.08.25 | ₩59,701 | ₩60,036 | ₩59,567 | ₩59,942 | +0.40% | 8.2만 |
|---|
| 2026.08.24 | ₩59,352 | ₩59,500 | ₩58,561 | ₩59,017 | -0.56% | 29.1만 |
|---|
| 2026.08.21 | ₩60,385 | ₩60,532 | ₩59,714 | ₩60,157 | -0.38% | 6만 |
|---|
| 2026.08.20 | ₩59,674 | ₩60,170 | ₩59,580 | ₩59,956 | +0.47% | 11만 |
|---|
| 2026.08.19 | ₩60,734 | ₩60,962 | ₩58,990 | ₩59,728 | -1.66% | 10.1만 |
|---|
| 2026.08.18 | ₩61,297 | ₩61,545 | ₩60,103 | ₩60,103 | -1.95% | 10.2만 |
|---|
| 2026.08.17 | ₩62,611 | ₩63,228 | ₩62,497 | ₩62,652 | +0.06% | 14.9만 |
|---|
| 2026.08.14 | ₩62,638 | ₩62,866 | ₩62,061 | ₩62,611 | -0.04% | 13.7만 |
|---|
| 2026.08.13 | ₩61,968 | ₩63,163 | ₩61,823 | ₩62,450 | +0.78% | 9.7만 |
|---|
| 2026.08.12 | ₩62,088 | ₩62,316 | ₩61,698 | ₩62,048 | -0.06% | 13.7만 |
|---|
| 2026.08.11 | ₩60,814 | ₩61,109 | ₩60,432 | ₩60,680 | -0.22% | 11만 |
|---|
| 2026.08.10 | ₩60,814 | ₩61,216 | ₩60,452 | ₩60,479 | -0.55% | 12.5만 |
|---|
| 2026.08.07 | ₩60,318 | ₩60,908 | ₩60,009 | ₩60,814 | +0.82% | 12.3만 |
|---|
| 2026.08.06 | ₩58,547 | ₩59,969 | ₩58,078 | ₩59,205 | +1.12% | 12.9만 |
|---|
| 2026.08.05 | ₩60,868 | ₩61,081 | ₩59,714 | ₩59,781 | -1.78% | 14.2만 |
|---|
| 2026.08.04 | ₩59,017 | ₩61,176 | ₩58,936 | ₩60,760 | +2.95% | 23.7만 |
|---|
| 2026.08.03 | ₩56,723 | ₩58,614 | ₩56,446 | ₩58,507 | +3.14% | 14.4만 |
|---|
| 2026.07.31 | ₩57,394 | ₩57,883 | ₩56,079 | ₩56,723 | -1.17% | 12.7만 |
|---|
| 2026.07.30 | ₩54,966 | ₩56,401 | ₩54,966 | ₩56,321 | +2.46% | 14.1만 |
|---|
| 2026.07.29 | ₩54,698 | ₩55,529 | ₩53,652 | ₩53,759 | -1.72% | 21.5만 |
|---|
| 2026.07.28 | ₩54,912 | ₩55,489 | ₩53,826 | ₩55,100 | +0.34% | 19.9만 |
|---|
| 2026.07.27 | ₩56,804 | ₩57,012 | ₩55,167 | ₩56,093 | -1.25% | 12.9만 |
|---|
| 2026.07.24 | ₩57,179 | ₩57,541 | ₩55,972 | ₩55,999 | -2.06% | 11.1만 |
|---|
| 2026.07.23 | ₩57,407 | ₩58,118 | ₩56,857 | ₩57,193 | -0.37% | 12만 |
|---|
| 2026.07.22 | ₩58,373 | ₩58,923 | ₩58,200 | ₩58,252 | -0.21% | 13.1만 |
|---|
| 2026.07.21 | ₩58,520 | ₩59,178 | ₩58,416 | ₩59,017 | +0.85% | 13.1만 |
|---|
| 2026.07.20 | ₩57,461 | ₩58,232 | ₩57,313 | ₩57,367 | -0.16% | 11.9만 |
|---|
| 2026.07.17 | ₩56,294 | ₩57,675 | ₩55,623 | ₩57,085 | +1.41% | 18.7만 |
|---|
| 2026.07.16 | ₩58,789 | ₩59,218 | ₩57,501 | ₩57,702 | -1.85% | 19.9만 |
|---|
| 2026.07.15 | ₩60,130 | ₩60,492 | ₩58,594 | ₩59,647 | -0.80% | 12.1만 |
|---|
| 2026.07.14 | ₩59,768 | ₩60,224 | ₩59,540 | ₩59,822 | +0.09% | 10.9만 |
|---|
| 2026.07.13 | ₩59,835 | ₩60,197 | ₩58,963 | ₩59,312 | -0.87% | 16.6만 |
|---|
| 2026.07.10 | ₩61,136 | ₩61,404 | ₩60,331 | ₩60,948 | -0.31% | 13.2만 |
|---|
| 2026.07.09 | ₩60,398 | ₩61,458 | ₩60,371 | ₩61,284 | +1.47% | 14.3만 |
|---|
| 2026.07.08 | ₩58,708 | ₩60,023 | ₩58,561 | ₩59,915 | +2.06% | 19.3만 |
|---|
| 2026.07.07 | ₩60,063 | ₩60,492 | ₩58,883 | ₩59,500 | -0.94% | 26.5만 |
|---|
| 2026.07.06 | ₩60,371 | ₩61,686 | ₩60,371 | ₩61,069 | +1.16% | 17.6만 |
|---|
| 2026.07.02 | ₩61,310 | ₩61,926 | ₩59,030 | ₩59,573 | -2.83% | 25.3만 |
|---|
| 2026.07.01 | ₩62,035 | ₩62,263 | ₩61,352 | ₩61,458 | -0.93% | 17.9만 |
|---|
| 2026.06.30 | ₩61,498 | ₩62,974 | ₩61,498 | ₩62,893 | +2.27% | 16.3만 |
|---|
| 2026.06.29 | ₩60,707 | ₩61,800 | ₩59,500 | ₩61,793 | +1.79% | 27.8만 |
|---|
| 2026.06.26 | ₩59,580 | ₩60,522 | ₩58,896 | ₩60,076 | +0.83% | 22.9만 |
|---|
| 2026.06.25 | ₩61,498 | ₩61,565 | ₩59,540 | ₩60,465 | -1.68% | 22.2만 |
|---|
| 2026.06.24 | ₩60,841 | ₩61,324 | ₩59,634 | ₩60,371 | -0.77% | 27.9만 |
|---|
| 2026.06.23 | ₩60,425 | ₩62,021 | ₩60,291 | ₩60,841 | +0.69% | 34.4만 |
|---|
| 2026.06.22 | ₩63,443 | ₩64,307 | ₩62,544 | ₩63,000 | -0.70% | 61.2만 |
|---|
| 2026.06.18 | ₩63,430 | ₩63,839 | ₩62,558 | ₩63,738 | +0.49% | 31.1만 |
|---|
| 2026.06.17 | ₩62,947 | ₩63,832 | ₩61,887 | ₩62,088 | -1.36% | 31.2만 |
|---|
| 2026.06.16 | ₩63,644 | ₩64,456 | ₩62,705 | ₩62,799 | -1.33% | 113.1만 |
|---|
| 2026.06.15 | ₩62,746 | ₩63,765 | ₩62,736 | ₩63,671 | +1.47% | 49.9만 |
|---|
| 2026.06.12 | ₩61,512 | ₩61,766 | ₩60,325 | ₩61,136 | -0.61% | 53.7만 |
|---|
| 2026.06.11 | ₩58,816 | ₩60,868 | ₩58,212 | ₩60,734 | +3.26% | 50.4만 |
|---|
| 2026.06.10 | ₩59,124 | ₩60,371 | ₩58,185 | ₩58,319 | -1.36% | 56.8만 |
|---|
| 2026.06.09 | ₩61,994 | ₩62,357 | ₩57,414 | ₩59,728 | -3.66% | 69.1만 |
|---|
| 2026.06.08 | ₩61,418 | ₩61,605 | ₩60,653 | ₩60,921 | -0.81% | 54.6만 |
|---|
| 2026.06.05 | ₩63,282 | ₩63,282 | ₩59,459 | ₩59,982 | -5.21% | 94.1만 |
|---|
| 2026.06.04 | ₩63,718 | ₩64,851 | ₩63,269 | ₩64,395 | +1.06% | 61.8만 |
|---|
| 2026.06.03 | ₩66,313 | ₩66,313 | ₩64,395 | ₩64,959 | -2.04% | 72.5만 |
|---|
| 2026.06.02 | ₩66,045 | ₩66,391 | ₩65,482 | ₩66,179 | +0.20% | 103.2만 |
|---|
| 2026.06.01 | ₩64,905 | ₩66,622 | ₩64,637 | ₩66,260 | +2.09% | 95.1만 |
|---|
| 2026.05.29 | ₩64,328 | ₩64,328 | ₩62,933 | ₩64,248 | -0.13% | 90.5만 |
|---|
| 2026.05.28 | ₩62,115 | ₩63,523 | ₩61,718 | ₩63,363 | +2.01% | 64.7만 |
|---|
| 2026.05.27 | ₩61,686 | ₩61,833 | ₩60,760 | ₩61,512 | -0.28% | 63.3만 |
|---|
| 2026.05.26 | ₩61,780 | ₩62,074 | ₩61,176 | ₩61,860 | +0.13% | 72.8만 |
|---|
| 2026.05.22 | ₩60,801 | ₩60,928 | ₩60,211 | ₩60,559 | -0.40% | 48.2만 |
|---|
| 2026.05.21 | ₩59,245 | ₩60,117 | ₩58,802 | ₩59,915 | +1.13% | 59.2만 |
|---|
| 2026.05.20 | ₩57,850 | ₩58,681 | ₩57,367 | ₩58,655 | +1.39% | 39.2만 |
|---|
| 2026.05.19 | ₩57,313 | ₩57,830 | ₩56,415 | ₩57,273 | -0.07% | 33.5만 |
|---|
| 2026.05.18 | ₩59,017 | ₩59,017 | ₩56,871 | ₩57,702 | -2.23% | 33.5만 |
|---|
| 2026.05.15 | ₩58,655 | ₩59,158 | ₩57,783 | ₩58,480 | -0.30% | 47.2만 |
|---|
| 2026.05.14 | ₩59,151 | ₩59,848 | ₩58,614 | ₩59,634 | +0.82% | 54.6만 |
|---|
| 2026.05.13 | ₩58,252 | ₩59,003 | ₩57,370 | ₩58,722 | +0.81% | 50.5만 |
|---|
| 2026.05.12 | ₩58,266 | ₩58,279 | ₩56,361 | ₩57,716 | -0.94% | 44.1만 |
|---|
| 2026.05.11 | ₩58,413 | ₩59,151 | ₩58,158 | ₩58,829 | +0.71% | 82.4만 |
|---|
| 2026.05.08 | ₩58,292 | ₩58,467 | ₩57,582 | ₩58,292 | 0.00% | 42.4만 |
|---|
| 2026.05.07 | ₩58,735 | ₩58,856 | ₩57,340 | ₩57,863 | -1.48% | 52.4만 |
|---|
| 2026.05.06 | ₩58,319 | ₩58,561 | ₩56,938 | ₩58,333 | +0.02% | 43.4만 |
|---|
| 2026.05.05 | ₩55,637 | ₩55,932 | ₩55,181 | ₩55,811 | +0.31% | 33.1만 |
|---|
| 2026.05.04 | ₩54,792 | ₩55,328 | ₩54,362 | ₩55,006 | +0.39% | 37.2만 |
|---|
| 2026.05.01 | ₩53,236 | ₩54,562 | ₩53,236 | ₩54,228 | +1.86% | 30.2만 |
|---|
| 2026.04.30 | ₩52,498 | ₩52,833 | ₩51,573 | ₩52,699 | +0.38% | 20.1만 |
|---|
| 2026.04.29 | ₩51,975 | ₩52,055 | ₩51,324 | ₩51,975 | 0.00% | 16.9만 |
|---|
| 2026.04.28 | ₩52,069 | ₩52,310 | ₩51,354 | ₩51,760 | -0.59% | 15.9만 |
|---|
| 2026.04.27 | ₩53,182 | ₩53,182 | ₩52,525 | ₩53,128 | -0.10% | 19.3만 |
|---|
| 2026.04.24 | ₩52,941 | ₩53,323 | ₩52,364 | ₩53,048 | +0.20% | 17.9만 |
|---|
| 2026.04.23 | ₩52,552 | ₩52,941 | ₩51,231 | ₩52,042 | -0.97% | 21.6만 |
|---|
| 2026.04.22 | ₩52,941 | ₩53,128 | ₩52,257 | ₩53,088 | +0.28% | 21.7만 |
|---|
| 2026.04.21 | ₩52,592 | ₩52,874 | ₩51,774 | ₩51,935 | -1.25% | 32.3만 |
|---|
| 2026.04.20 | ₩51,666 | ₩52,176 | ₩51,304 | ₩52,082 | +0.80% | 37.3만 |
|---|
| 2026.04.17 | ₩51,640 | ₩51,640 | ₩51,049 | ₩51,398 | -0.47% | 27.8만 |
|---|
| 2026.04.16 | ₩50,754 | ₩50,848 | ₩49,896 | ₩50,741 | -0.03% | 38.8만 |
|---|
| 2026.04.15 | ₩49,628 | ₩50,218 | ₩49,413 | ₩50,191 | +1.14% | 44.8만 |
|---|
| 2026.04.14 | ₩48,903 | ₩49,467 | ₩48,756 | ₩49,346 | +0.91% | 36.9만 |
|---|
| 2026.04.13 | ₩46,905 | ₩48,186 | ₩46,496 | ₩48,152 | +2.66% | 28.6만 |
|---|
| 2026.04.10 | ₩47,200 | ₩47,254 | ₩46,543 | ₩46,757 | -0.94% | 42.3만 |
|---|
| 2026.04.09 | ₩46,865 | ₩46,878 | ₩45,877 | ₩46,503 | -0.77% | 10.6만 |
|---|
| 2026.04.08 | ₩47,643 | ₩47,978 | ₩46,549 | ₩46,865 | -1.63% | 32.6만 |
|---|
| 2026.04.07 | ₩44,920 | ₩45,428 | ₩44,102 | ₩45,416 | +1.10% | 9.3만 |
|---|
| 2026.04.06 | ₩45,242 | ₩45,389 | ₩44,665 | ₩45,000 | -0.53% | 15.5만 |
|---|
| 2026.04.02 | ₩43,122 | ₩45,081 | ₩43,122 | ₩44,933 | +4.20% | 33.3만 |
|---|
| 2026.04.01 | ₩44,544 | ₩44,933 | ₩44,222 | ₩44,410 | -0.30% | 15.2만 |
|---|
| 2026.03.31 | ₩42,412 | ₩43,994 | ₩42,318 | ₩43,954 | +3.64% | 14.7만 |
|---|
| 2026.03.30 | ₩43,525 | ₩43,525 | ₩41,426 | ₩41,888 | -3.76% | 10.8만 |
|---|
| 2026.03.27 | ₩43,793 | ₩43,793 | ₩42,438 | ₩42,693 | -2.51% | 11.7만 |
|---|
| 2026.03.26 | ₩45,148 | ₩45,336 | ₩43,739 | ₩43,766 | -3.06% | 14만 |
|---|
| 2026.03.25 | ₩46,167 | ₩46,261 | ₩45,228 | ₩45,442 | -1.57% | 19.6만 |
|---|
| 2026.03.24 | ₩45,711 | ₩45,753 | ₩44,880 | ₩45,067 | -1.41% | 10.4만 |
|---|
| 2026.03.23 | ₩45,604 | ₩46,529 | ₩45,577 | ₩46,064 | +1.01% | 13.2만 |
|---|
| 2026.03.20 | ₩46,181 | ₩46,261 | ₩44,531 | ₩44,973 | -2.61% | 9.5만 |
|---|
| 2026.03.19 | ₩45,470 | ₩46,342 | ₩45,134 | ₩46,174 | +1.55% | 5.7만 |
|---|
| 2026.03.18 | ₩46,556 | ₩46,912 | ₩46,207 | ₩46,207 | -0.75% | 5.3만 |
|---|
| 2026.03.17 | ₩46,637 | ₩47,039 | ₩46,570 | ₩46,744 | +0.23% | 5.1만 |
|---|
| 2026.03.16 | ₩46,194 | ₩46,784 | ₩46,194 | ₩46,579 | +0.83% | 6만 |
|---|
| 2026.03.13 | ₩45,966 | ₩46,409 | ₩45,161 | ₩45,456 | -1.11% | 9.6만 |
|---|
| 2026.03.12 | ₩46,073 | ₩46,637 | ₩45,604 | ₩45,698 | -0.82% | 9만 |
|---|
| 2026.03.11 | ₩46,449 | ₩46,959 | ₩46,409 | ₩46,650 | +0.43% | 12.9만 |
|---|
| 2026.03.10 | ₩46,476 | ₩46,918 | ₩46,000 | ₩46,261 | -0.46% | 8.1만 |
|---|
| 2026.03.09 | ₩45,027 | ₩46,382 | ₩44,826 | ₩46,321 | +2.87% | 9.5만 |
|---|
| 2026.03.06 | ₩45,282 | ₩46,207 | ₩45,242 | ₩45,577 | +0.65% | 8.7만 |
|---|
| 2026.03.05 | ₩45,899 | ₩46,851 | ₩45,376 | ₩46,214 | +0.69% | 10.2만 |
|---|
| 2026.03.04 | ₩45,617 | ₩46,570 | ₩45,376 | ₩46,127 | +1.12% | 9.9만 |
|---|
| 2026.03.03 | ₩44,719 | ₩45,510 | ₩43,820 | ₩45,094 | +0.84% | 9.3만 |
|---|
| 2026.03.02 | ₩45,255 | ₩46,435 | ₩45,208 | ₩46,234 | +2.16% | 7.5만 |
|---|
| 2026.02.27 | ₩46,342 | ₩46,342 | ₩45,604 | ₩46,114 | -0.49% | 12.6만 |
|---|
| 2026.02.26 | ₩47,388 | ₩47,401 | ₩46,362 | ₩47,321 | -0.14% | 14.2만 |
|---|
| 2026.02.25 | ₩46,690 | ₩47,401 | ₩46,409 | ₩47,200 | +1.09% | 10.3만 |
|---|
| 2026.02.24 | ₩45,429 | ₩46,158 | ₩44,812 | ₩46,100 | +1.48% | 7.8만 |
|---|
| 2026.02.23 | ₩45,939 | ₩45,939 | ₩44,638 | ₩44,973 | -2.10% | 14.7만 |
|---|
| 2026.02.20 | ₩46,194 | ₩46,808 | ₩45,845 | ₩46,167 | -0.06% | 7.3만 |
|---|
| 2026.02.19 | ₩46,261 | ₩46,476 | ₩45,644 | ₩46,355 | +0.20% | 9.8만 |
|---|
| 2026.02.18 | ₩46,677 | ₩46,677 | ₩45,510 | ₩46,275 | -0.86% | 10.9만 |
|---|
| 2026.02.17 | ₩45,912 | ₩45,981 | ₩44,799 | ₩45,805 | -0.23% | 10.4만 |
|---|
| 2026.02.13 | ₩45,671 | ₩46,637 | ₩45,134 | ₩45,912 | +0.53% | 9.7만 |
|---|
| 2026.02.12 | ₩46,677 | ₩46,985 | ₩45,108 | ₩45,584 | -2.34% | 12만 |
|---|
| 2026.02.11 | ₩47,508 | ₩47,508 | ₩45,778 | ₩46,328 | -2.48% | 5.8만 |
|---|
| 2026.02.10 | ₩47,160 | ₩47,482 | ₩46,835 | ₩46,999 | -0.34% | 6.7만 |
|---|
| 2026.02.09 | ₩45,644 | ₩47,200 | ₩45,396 | ₩47,133 | +3.26% | 15.4만 |
|---|
| 2026.02.06 | ₩44,263 | ₩45,604 | ₩44,169 | ₩45,590 | +3.00% | 11.7만 |
|---|
| 2026.02.05 | ₩44,236 | ₩44,933 | ₩43,136 | ₩43,357 | -1.99% | 11.4만 |
|---|
| 2026.02.04 | ₩46,087 | ₩46,087 | ₩44,008 | ₩44,689 | -3.03% | 9.5만 |
|---|
| 2026.02.03 | ₩48,233 | ₩48,233 | ₩45,483 | ₩46,073 | -4.48% | 50.4만 |
|---|
| 2026.02.02 | ₩46,945 | ₩47,911 | ₩46,932 | ₩47,401 | +0.97% | 8.4만 |
|---|
| 2026.01.30 | ₩48,112 | ₩48,354 | ₩47,254 | ₩47,462 | -1.35% | 6.5만 |
|---|
| 2026.01.29 | ₩49,561 | ₩49,598 | ₩47,441 | ₩48,622 | -1.89% | 9.5만 |
|---|
| 2026.01.28 | ₩50,701 | ₩50,701 | ₩49,359 | ₩49,775 | -1.83% | 8.6만 |
|---|
| 2026.01.27 | ₩50,070 | ₩50,070 | ₩49,225 | ₩49,614 | -0.91% | 51.1만 |
|---|
| 2026.01.26 | ₩48,810 | ₩49,346 | ₩48,702 | ₩49,306 | +1.02% | 3.5만 |
|---|
| 2026.01.23 | ₩48,514 | ₩48,903 | ₩48,113 | ₩48,689 | +0.36% | 6.8만 |
|---|
| 2026.01.22 | ₩48,394 | ₩48,555 | ₩47,985 | ₩48,514 | +0.25% | 5.6만 |
|---|
| 2026.01.21 | ₩47,669 | ₩47,978 | ₩47,146 | ₩47,711 | +0.09% | 13.1만 |
|---|
| 2026.01.20 | ₩48,206 | ₩48,206 | ₩47,294 | ₩47,323 | -1.83% | 5.3만 |
|---|
| 2026.01.16 | ₩49,011 | ₩49,239 | ₩48,729 | ₩48,783 | -0.47% | 1.8만 |
|---|
| 2026.01.15 | ₩49,413 | ₩49,427 | ₩48,716 | ₩48,839 | -1.16% | 3.1만 |
|---|
| 2026.01.14 | ₩49,655 | ₩49,655 | ₩48,474 | ₩48,781 | -1.76% | 4.8만 |
|---|
| 2026.01.13 | ₩50,111 | ₩50,178 | ₩49,460 | ₩49,712 | -0.79% | 5.5만 |
|---|
| 2026.01.12 | ₩49,199 | ₩50,231 | ₩49,199 | ₩50,030 | +1.69% | 5.6만 |
|---|
| 2026.01.09 | ₩49,695 | ₩49,966 | ₩49,359 | ₩49,722 | +0.05% | 3.5만 |
|---|
| 2026.01.08 | ₩50,124 | ₩50,124 | ₩49,346 | ₩49,668 | -0.91% | 4.8만 |
|---|
| 2026.01.07 | ₩49,507 | ₩50,284 | ₩49,467 | ₩49,971 | +0.94% | 36.2만 |
|---|
| 2026.01.06 | ₩49,306 | ₩49,587 | ₩48,926 | ₩49,527 | +0.45% | 3만 |
|---|
| 2026.01.05 | ₩49,064 | ₩49,475 | ₩49,064 | ₩49,162 | +0.20% | 2.3만 |
|---|
| 2026.01.02 | ₩48,984 | ₩49,359 | ₩48,327 | ₩48,616 | -0.75% | 2.6만 |
|---|
| 2025.12.31 | ₩49,064 | ₩49,064 | ₩48,694 | ₩48,694 | -0.75% | 1.9만 |
|---|
| 2025.12.30 | ₩49,131 | ₩49,427 | ₩49,080 | ₩49,170 | +0.08% | 3.6만 |
|---|
| 2025.12.29 | ₩48,970 | ₩49,359 | ₩48,970 | ₩49,252 | +0.58% | 2.7만 |
|---|
| 2025.12.26 | ₩49,427 | ₩49,480 | ₩48,997 | ₩49,405 | -0.04% | 3.1만 |
|---|
| 2025.12.24 | ₩49,373 | ₩49,453 | ₩49,199 | ₩49,432 | +0.12% | 1.4만 |
|---|
| 2025.12.23 | ₩49,366 | ₩49,400 | ₩48,891 | ₩49,370 | +0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩50,272 | ₩50,272 | ₩49,400 | ₩49,508 | -1.52% | 2.6만 |
|---|
| 2025.12.19 | ₩48,810 | ₩49,385 | ₩48,810 | ₩49,255 | +0.91% | 7천 |
|---|
| 2025.12.18 | ₩48,367 | ₩48,796 | ₩48,333 | ₩48,418 | +0.11% | 1.2만 |
|---|
| 2025.12.17 | ₩48,622 | ₩48,957 | ₩47,669 | ₩47,690 | -1.92% | 2.7만 |
|---|
| 2025.12.16 | ₩48,193 | ₩48,729 | ₩48,166 | ₩48,659 | +0.97% | 1.1만 |
|---|
| 2025.12.15 | ₩48,997 | ₩48,997 | ₩47,924 | ₩47,951 | -2.14% | 2.9만 |
|---|
| 2025.12.12 | ₩49,695 | ₩49,869 | ₩48,340 | ₩48,650 | -2.10% | 3.2만 |
|---|
| 2025.12.11 | ₩50,111 | ₩50,245 | ₩49,427 | ₩50,057 | -0.11% | 5.1만 |
|---|
| 2025.12.10 | ₩50,191 | ₩50,500 | ₩49,789 | ₩50,352 | +0.32% | 2.8만 |
|---|
| 2025.12.09 | ₩49,829 | ₩50,245 | ₩49,668 | ₩50,158 | +0.66% | 1.2만 |
|---|
| 2025.12.08 | ₩49,990 | ₩50,204 | ₩49,829 | ₩50,050 | +0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩49,574 | ₩50,017 | ₩49,427 | ₩49,822 | +0.50% | 1.3만 |
|---|
| 2025.12.04 | ₩49,319 | ₩49,319 | ₩48,858 | ₩49,228 | -0.18% | 1만 |
|---|
| 2025.12.03 | ₩48,702 | ₩48,823 | ₩48,099 | ₩48,777 | +0.15% | 1.7만 |
|---|
| 2025.12.02 | ₩48,930 | ₩49,292 | ₩48,663 | ₩48,705 | -0.46% | 2.6만 |
|---|
| 2025.12.01 | ₩48,005 | ₩48,501 | ₩47,415 | ₩48,226 | +0.46% | 5.3만 |
|---|
| 2025.11.28 | ₩48,085 | ₩48,394 | ₩47,943 | ₩48,325 | +0.50% | 2만 |
|---|
| 2025.11.26 | ₩47,911 | ₩47,951 | ₩47,522 | ₩47,754 | -0.33% | 1.7만 |
|---|
| 2025.11.25 | ₩46,731 | ₩47,441 | ₩46,100 | ₩47,386 | +1.40% | 2만 |
|---|
| 2025.11.24 | ₩46,181 | ₩47,036 | ₩46,181 | ₩47,036 | +1.85% | 2.3만 |
|---|
| 2025.11.21 | ₩45,805 | ₩46,100 | ₩44,531 | ₩45,590 | -0.47% | 10.9만 |
|---|
| 2025.11.20 | ₩47,817 | ₩48,421 | ₩45,730 | ₩45,730 | -4.36% | 5.1만 |
|---|
| 2025.11.19 | ₩47,240 | ₩47,750 | ₩46,851 | ₩47,266 | +0.05% | 8만 |
|---|
| 2025.11.18 | ₩46,945 | ₩47,535 | ₩46,423 | ₩47,173 | +0.49% | 3.8만 |
|---|
| 2025.11.17 | ₩48,327 | ₩48,595 | ₩47,200 | ₩47,608 | -1.49% | 3.2만 |
|---|
| 2025.11.14 | ₩47,830 | ₩48,877 | ₩47,187 | ₩48,321 | +1.03% | 3.8만 |
|---|
| 2025.11.13 | ₩49,829 | ₩49,829 | ₩48,132 | ₩48,327 | -3.01% | 3.2만 |
|---|
| 2025.11.12 | ₩50,848 | ₩50,848 | ₩49,722 | ₩49,829 | -2.00% | 3.2만 |
|---|
| 2025.11.11 | ₩51,049 | ₩51,049 | ₩50,231 | ₩50,500 | -1.08% | 5.8만 |
|---|
| 2025.11.10 | ₩50,835 | ₩51,170 | ₩50,392 | ₩51,060 | +0.44% | 4만 |
|---|
| 2025.11.07 | ₩49,829 | ₩49,836 | ₩48,579 | ₩49,836 | +0.01% | 4.6만 |
|---|
| 2025.11.06 | ₩51,358 | ₩51,358 | ₩49,715 | ₩49,901 | -2.84% | 2.5만 |
|---|
| 2025.11.05 | ₩51,157 | ₩51,519 | ₩50,714 | ₩51,358 | +0.39% | 4.4만 |
|---|
| 2025.11.04 | ₩51,143 | ₩52,082 | ₩50,929 | ₩51,009 | -0.26% | 7.9만 |
|---|
| 2025.11.03 | ₩53,598 | ₩53,665 | ₩52,624 | ₩52,891 | -1.32% | 2.8만 |
|---|
| 2025.10.31 | ₩52,699 | ₩53,021 | ₩52,310 | ₩52,894 | +0.37% | 2.3만 |
|---|
| 2025.10.30 | ₩52,525 | ₩52,596 | ₩51,774 | ₩51,901 | -1.19% | 1.6만 |
|---|
| 2025.10.29 | ₩52,525 | ₩52,914 | ₩52,310 | ₩52,887 | +0.69% | 4.3만 |
|---|
| 2025.10.28 | ₩52,847 | ₩52,880 | ₩52,431 | ₩52,522 | -0.61% | 4.5만 |
|---|
| 2025.10.27 | ₩52,364 | ₩52,619 | ₩52,042 | ₩52,612 | +0.47% | 7.6만 |
|---|
| 2025.10.24 | ₩51,519 | ₩51,760 | ₩51,465 | ₩51,530 | +0.02% | 2.2만 |
|---|
| 2025.10.23 | ₩49,735 | ₩50,781 | ₩49,735 | ₩50,734 | +2.01% | 4.3만 |
|---|
| 2025.10.22 | ₩50,754 | ₩50,754 | ₩49,495 | ₩49,962 | -1.56% | 1.6만 |
|---|
| 2025.10.21 | ₩50,701 | ₩50,925 | ₩50,365 | ₩50,752 | +0.10% | 1.8만 |
|---|
| 2025.10.20 | ₩50,433 | ₩50,887 | ₩50,433 | ₩50,775 | +0.68% | 2.9만 |
|---|
| 2025.10.17 | ₩50,044 | ₩50,332 | ₩49,628 | ₩50,285 | +0.48% | 2.1만 |
|---|
| 2025.10.16 | ₩51,157 | ₩51,291 | ₩50,178 | ₩50,434 | -1.41% | 4.7만 |
|---|
| 2025.10.15 | ₩50,781 | ₩50,969 | ₩50,191 | ₩50,542 | -0.47% | 3.6만 |
|---|
| 2025.10.14 | ₩50,540 | ₩50,607 | ₩49,499 | ₩50,124 | -0.82% | 2만 |
|---|
| 2025.10.13 | ₩50,915 | ₩51,023 | ₩50,365 | ₩50,996 | +0.16% | 3.6만 |
|---|
| 2025.10.10 | ₩51,895 | ₩51,988 | ₩49,731 | ₩49,829 | -3.98% | 4.9만 |
|---|