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 | ₩64,537 | ₩64,804 | ₩64,083 | ₩64,697 | +0.25% | 8.3만 |
| 2026.10.08 | ₩64,750 | ₩65,065 | ₩63,335 | ₩63,722 | -1.59% | 7.8만 |
| 2026.10.07 | ₩65,231 | ₩65,518 | ₩64,857 | ₩65,324 | +0.14% | 13만 |
| 2026.10.06 | ₩66,018 | ₩66,606 | ₩65,871 | ₩66,152 | +0.20% | 13.9만 |
| 2026.10.05 | ₩65,257 | ₩65,698 | ₩65,231 | ₩65,564 | +0.47% | 9.5만 |
| 2026.10.02 | ₩65,378 | ₩65,738 | ₩64,910 | ₩65,164 | -0.33% | 10.1만 |
| 2026.10.01 | ₩63,936 | ₩64,348 | ₩63,482 | ₩64,123 | +0.29% | 7.4만 |
| 2026.09.30 | ₩63,789 | ₩63,869 | ₩63,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,442 |
| -0.54% |
| 5.1만 |
| 2026.09.29 | ₩63,335 | ₩63,923 | ₩63,162 | ₩63,642 | +0.48% | 13.9만 |
|---|
| 2026.09.28 | ₩63,576 | ₩63,576 | ₩62,521 | ₩63,108 | -0.73% | 8.3만 |
|---|
| 2026.09.25 | ₩64,483 | ₩64,579 | ₩63,936 | ₩64,203 | -0.43% | 7.5만 |
|---|
| 2026.09.24 | ₩63,402 | ₩64,549 | ₩63,389 | ₩64,350 | +1.49% | 4.5만 |
|---|
| 2026.09.23 | ₩64,683 | ₩64,884 | ₩63,963 | ₩64,176 | -0.78% | 19.6만 |
|---|
| 2026.09.22 | ₩64,109 | ₩65,004 | ₩63,949 | ₩64,884 | +1.21% | 12.1만 |
|---|
| 2026.09.21 | ₩63,015 | ₩64,430 | ₩62,889 | ₩64,323 | +2.08% | 14.1만 |
|---|
| 2026.09.18 | ₩61,934 | ₩62,147 | ₩61,240 | ₩62,134 | +0.32% | 6만 |
|---|
| 2026.09.17 | ₩61,160 | ₩61,520 | ₩61,126 | ₩61,507 | +0.57% | 6.8만 |
|---|
| 2026.09.16 | ₩59,878 | ₩60,692 | ₩59,398 | ₩59,958 | +0.13% | 7.7만 |
|---|
| 2026.09.15 | ₩59,731 | ₩60,078 | ₩59,384 | ₩59,438 | -0.49% | 5.9만 |
|---|
| 2026.09.14 | ₩59,331 | ₩60,372 | ₩59,331 | ₩59,852 | +0.88% | 16.4만 |
|---|
| 2026.09.11 | ₩61,080 | ₩61,607 | ₩61,031 | ₩61,160 | +0.13% | 10.9만 |
|---|
| 2026.09.10 | ₩60,519 | ₩61,387 | ₩60,385 | ₩60,439 | -0.13% | 5.4만 |
|---|
| 2026.09.09 | ₩61,880 | ₩62,334 | ₩61,694 | ₩61,694 | -0.30% | 6.5만 |
|---|
| 2026.09.08 | ₩61,467 | ₩62,454 | ₩61,425 | ₩61,894 | +0.69% | 11.7만 |
|---|
| 2026.09.04 | ₩60,692 | ₩61,333 | ₩60,604 | ₩61,306 | +1.01% | 8.4만 |
|---|
| 2026.09.03 | ₩59,197 | ₩60,612 | ₩59,197 | ₩60,519 | +2.23% | 12.9만 |
|---|
| 2026.09.02 | ₩58,690 | ₩59,091 | ₩58,590 | ₩58,864 | +0.30% | 12.2만 |
|---|
| 2026.09.01 | ₩59,638 | ₩59,718 | ₩58,730 | ₩58,997 | -1.07% | 12.8만 |
|---|
| 2026.08.31 | ₩59,838 | ₩60,409 | ₩59,798 | ₩60,239 | +0.67% | 5.9만 |
|---|
| 2026.08.28 | ₩60,839 | ₩61,360 | ₩59,965 | ₩60,105 | -1.21% | 9.4만 |
|---|
| 2026.08.27 | ₩60,759 | ₩61,373 | ₩60,759 | ₩61,320 | +0.92% | 65.1만 |
|---|
| 2026.08.26 | ₩59,284 | ₩60,038 | ₩59,011 | ₩59,771 | +0.82% | 20만 |
|---|
| 2026.08.25 | ₩59,411 | ₩59,745 | ₩59,278 | ₩59,651 | +0.40% | 8.2만 |
|---|
| 2026.08.24 | ₩59,064 | ₩59,211 | ₩58,276 | ₩58,730 | -0.56% | 29.1만 |
|---|
| 2026.08.21 | ₩60,092 | ₩60,239 | ₩59,424 | ₩59,865 | -0.38% | 6만 |
|---|
| 2026.08.20 | ₩59,384 | ₩59,878 | ₩59,291 | ₩59,665 | +0.47% | 11만 |
|---|
| 2026.08.19 | ₩60,439 | ₩60,666 | ₩58,704 | ₩59,438 | -1.66% | 10.1만 |
|---|
| 2026.08.18 | ₩60,999 | ₩61,246 | ₩59,811 | ₩59,811 | -1.95% | 10.2만 |
|---|
| 2026.08.17 | ₩62,308 | ₩62,922 | ₩62,194 | ₩62,348 | +0.06% | 14.9만 |
|---|
| 2026.08.14 | ₩62,334 | ₩62,561 | ₩61,760 | ₩62,308 | -0.04% | 13.7만 |
|---|
| 2026.08.13 | ₩61,667 | ₩62,856 | ₩61,523 | ₩62,147 | +0.78% | 9.7만 |
|---|
| 2026.08.12 | ₩61,787 | ₩62,014 | ₩61,399 | ₩61,747 | -0.06% | 13.7만 |
|---|
| 2026.08.11 | ₩60,519 | ₩60,813 | ₩60,139 | ₩60,385 | -0.22% | 11만 |
|---|
| 2026.08.10 | ₩60,519 | ₩60,919 | ₩60,159 | ₩60,185 | -0.55% | 12.5만 |
|---|
| 2026.08.07 | ₩60,025 | ₩60,612 | ₩59,718 | ₩60,519 | +0.82% | 12.3만 |
|---|
| 2026.08.06 | ₩58,263 | ₩59,678 | ₩57,796 | ₩58,917 | +1.12% | 12.9만 |
|---|
| 2026.08.05 | ₩60,572 | ₩60,785 | ₩59,424 | ₩59,491 | -1.78% | 14.2만 |
|---|
| 2026.08.04 | ₩58,730 | ₩60,879 | ₩58,650 | ₩60,466 | +2.95% | 23.7만 |
|---|
| 2026.08.03 | ₩56,448 | ₩58,330 | ₩56,172 | ₩58,223 | +3.14% | 14.4만 |
|---|
| 2026.07.31 | ₩57,115 | ₩57,602 | ₩55,807 | ₩56,448 | -1.17% | 12.7만 |
|---|
| 2026.07.30 | ₩54,699 | ₩56,127 | ₩54,699 | ₩56,047 | +2.46% | 14.1만 |
|---|
| 2026.07.29 | ₩54,432 | ₩55,260 | ₩53,391 | ₩53,498 | -1.72% | 21.5만 |
|---|
| 2026.07.28 | ₩54,646 | ₩55,220 | ₩53,565 | ₩54,833 | +0.34% | 19.9만 |
|---|
| 2026.07.27 | ₩56,528 | ₩56,735 | ₩54,900 | ₩55,820 | -1.25% | 12.9만 |
|---|
| 2026.07.24 | ₩56,902 | ₩57,262 | ₩55,700 | ₩55,727 | -2.06% | 11.1만 |
|---|
| 2026.07.23 | ₩57,129 | ₩57,836 | ₩56,581 | ₩56,915 | -0.37% | 12만 |
|---|
| 2026.07.22 | ₩58,090 | ₩58,637 | ₩57,917 | ₩57,969 | -0.21% | 13.1만 |
|---|
| 2026.07.21 | ₩58,236 | ₩58,890 | ₩58,132 | ₩58,730 | +0.85% | 13.1만 |
|---|
| 2026.07.20 | ₩57,182 | ₩57,949 | ₩57,035 | ₩57,089 | -0.16% | 11.9만 |
|---|
| 2026.07.17 | ₩56,021 | ₩57,396 | ₩55,353 | ₩56,808 | +1.41% | 18.7만 |
|---|
| 2026.07.16 | ₩58,503 | ₩58,931 | ₩57,222 | ₩57,422 | -1.85% | 19.9만 |
|---|
| 2026.07.15 | ₩59,838 | ₩60,199 | ₩58,310 | ₩59,358 | -0.80% | 12.1만 |
|---|
| 2026.07.14 | ₩59,478 | ₩59,932 | ₩59,251 | ₩59,531 | +0.09% | 10.9만 |
|---|
| 2026.07.13 | ₩59,545 | ₩59,905 | ₩58,677 | ₩59,024 | -0.87% | 16.6만 |
|---|
| 2026.07.10 | ₩60,839 | ₩61,106 | ₩60,038 | ₩60,652 | -0.31% | 13.2만 |
|---|
| 2026.07.09 | ₩60,105 | ₩61,160 | ₩60,078 | ₩60,986 | +1.47% | 14.3만 |
|---|
| 2026.07.08 | ₩58,423 | ₩59,731 | ₩58,276 | ₩59,625 | +2.06% | 19.3만 |
|---|
| 2026.07.07 | ₩59,771 | ₩60,199 | ₩58,597 | ₩59,211 | -0.94% | 26.5만 |
|---|
| 2026.07.06 | ₩60,078 | ₩61,387 | ₩60,078 | ₩60,773 | +1.16% | 17.6만 |
|---|
| 2026.07.02 | ₩61,013 | ₩61,625 | ₩58,744 | ₩59,284 | -2.83% | 25.3만 |
|---|
| 2026.07.01 | ₩61,734 | ₩61,960 | ₩61,054 | ₩61,160 | -0.93% | 17.9만 |
|---|
| 2026.06.30 | ₩61,200 | ₩62,668 | ₩61,200 | ₩62,588 | +2.27% | 16.3만 |
|---|
| 2026.06.29 | ₩60,412 | ₩61,500 | ₩59,211 | ₩61,493 | +1.79% | 27.8만 |
|---|
| 2026.06.26 | ₩59,291 | ₩60,228 | ₩58,610 | ₩59,785 | +0.83% | 22.9만 |
|---|
| 2026.06.25 | ₩61,200 | ₩61,266 | ₩59,251 | ₩60,172 | -1.68% | 22.2만 |
|---|
| 2026.06.24 | ₩60,546 | ₩61,026 | ₩59,344 | ₩60,078 | -0.77% | 27.9만 |
|---|
| 2026.06.23 | ₩60,132 | ₩61,720 | ₩59,998 | ₩60,546 | +0.69% | 34.4만 |
|---|
| 2026.06.22 | ₩63,135 | ₩63,995 | ₩62,241 | ₩62,695 | -0.70% | 61.2만 |
|---|
| 2026.06.18 | ₩63,122 | ₩63,529 | ₩62,254 | ₩63,429 | +0.49% | 31.1만 |
|---|
| 2026.06.17 | ₩62,641 | ₩63,522 | ₩61,587 | ₩61,787 | -1.36% | 31.2만 |
|---|
| 2026.06.16 | ₩63,335 | ₩64,143 | ₩62,401 | ₩62,494 | -1.33% | 113.1만 |
|---|
| 2026.06.15 | ₩62,441 | ₩63,455 | ₩62,432 | ₩63,362 | +1.47% | 49.9만 |
|---|
| 2026.06.12 | ₩61,213 | ₩61,467 | ₩60,032 | ₩60,839 | -0.61% | 53.7만 |
|---|
| 2026.06.11 | ₩58,530 | ₩60,572 | ₩57,929 | ₩60,439 | +3.26% | 50.4만 |
|---|
| 2026.06.10 | ₩58,837 | ₩60,078 | ₩57,903 | ₩58,036 | -1.36% | 56.8만 |
|---|
| 2026.06.09 | ₩61,694 | ₩62,054 | ₩57,135 | ₩59,438 | -3.66% | 69.1만 |
|---|
| 2026.06.08 | ₩61,120 | ₩61,306 | ₩60,359 | ₩60,626 | -0.81% | 54.6만 |
|---|
| 2026.06.05 | ₩62,975 | ₩62,975 | ₩59,171 | ₩59,691 | -5.21% | 94.1만 |
|---|
| 2026.06.04 | ₩63,409 | ₩64,537 | ₩62,962 | ₩64,083 | +1.06% | 61.8만 |
|---|
| 2026.06.03 | ₩65,992 | ₩65,992 | ₩64,083 | ₩64,643 | -2.04% | 72.5만 |
|---|
| 2026.06.02 | ₩65,725 | ₩66,069 | ₩65,164 | ₩65,858 | +0.20% | 103.2만 |
|---|
| 2026.06.01 | ₩64,590 | ₩66,299 | ₩64,323 | ₩65,938 | +2.09% | 95.1만 |
|---|
| 2026.05.29 | ₩64,016 | ₩64,016 | ₩62,628 | ₩63,936 | -0.13% | 90.5만 |
|---|
| 2026.05.28 | ₩61,814 | ₩63,215 | ₩61,419 | ₩63,055 | +2.01% | 64.7만 |
|---|
| 2026.05.27 | ₩61,387 | ₩61,533 | ₩60,466 | ₩61,213 | -0.28% | 63.3만 |
|---|
| 2026.05.26 | ₩61,480 | ₩61,772 | ₩60,879 | ₩61,560 | +0.13% | 72.8만 |
|---|
| 2026.05.22 | ₩60,506 | ₩60,632 | ₩59,918 | ₩60,265 | -0.40% | 48.2만 |
|---|
| 2026.05.21 | ₩58,957 | ₩59,825 | ₩58,517 | ₩59,625 | +1.13% | 59.2만 |
|---|
| 2026.05.20 | ₩57,569 | ₩58,397 | ₩57,089 | ₩58,370 | +1.39% | 39.2만 |
|---|
| 2026.05.19 | ₩57,035 | ₩57,549 | ₩56,141 | ₩56,995 | -0.07% | 33.5만 |
|---|
| 2026.05.18 | ₩58,730 | ₩58,730 | ₩56,595 | ₩57,422 | -2.23% | 33.5만 |
|---|
| 2026.05.15 | ₩58,370 | ₩58,870 | ₩57,502 | ₩58,196 | -0.30% | 47.2만 |
|---|
| 2026.05.14 | ₩58,864 | ₩59,558 | ₩58,330 | ₩59,344 | +0.82% | 54.6만 |
|---|
| 2026.05.13 | ₩57,969 | ₩58,717 | ₩57,091 | ₩58,437 | +0.81% | 50.5만 |
|---|
| 2026.05.12 | ₩57,983 | ₩57,996 | ₩56,087 | ₩57,436 | -0.94% | 44.1만 |
|---|
| 2026.05.11 | ₩58,130 | ₩58,864 | ₩57,876 | ₩58,543 | +0.71% | 82.4만 |
|---|
| 2026.05.08 | ₩58,010 | ₩58,183 | ₩57,302 | ₩58,010 | 0.00% | 42.4만 |
|---|
| 2026.05.07 | ₩58,450 | ₩58,570 | ₩57,062 | ₩57,582 | -1.48% | 52.4만 |
|---|
| 2026.05.06 | ₩58,036 | ₩58,276 | ₩56,661 | ₩58,050 | +0.02% | 43.4만 |
|---|
| 2026.05.05 | ₩55,367 | ₩55,660 | ₩54,913 | ₩55,540 | +0.31% | 33.1만 |
|---|
| 2026.05.04 | ₩54,526 | ₩55,060 | ₩54,099 | ₩54,739 | +0.39% | 37.2만 |
|---|
| 2026.05.01 | ₩52,977 | ₩54,298 | ₩52,977 | ₩53,965 | +1.86% | 30.2만 |
|---|
| 2026.04.30 | ₩52,243 | ₩52,577 | ₩51,322 | ₩52,444 | +0.38% | 20.1만 |
|---|
| 2026.04.29 | ₩51,723 | ₩51,803 | ₩51,075 | ₩51,723 | 0.00% | 16.9만 |
|---|
| 2026.04.28 | ₩51,816 | ₩52,056 | ₩51,105 | ₩51,509 | -0.59% | 15.9만 |
|---|
| 2026.04.27 | ₩52,924 | ₩52,924 | ₩52,270 | ₩52,871 | -0.10% | 19.3만 |
|---|
| 2026.04.24 | ₩52,684 | ₩53,064 | ₩52,110 | ₩52,791 | +0.20% | 17.9만 |
|---|
| 2026.04.23 | ₩52,297 | ₩52,684 | ₩50,982 | ₩51,789 | -0.97% | 21.6만 |
|---|
| 2026.04.22 | ₩52,684 | ₩52,871 | ₩52,003 | ₩52,831 | +0.28% | 21.7만 |
|---|
| 2026.04.21 | ₩52,337 | ₩52,617 | ₩51,523 | ₩51,683 | -1.25% | 32.3만 |
|---|
| 2026.04.20 | ₩51,416 | ₩51,923 | ₩51,055 | ₩51,830 | +0.80% | 37.3만 |
|---|
| 2026.04.17 | ₩51,389 | ₩51,389 | ₩50,802 | ₩51,149 | -0.47% | 27.8만 |
|---|
| 2026.04.16 | ₩50,508 | ₩50,602 | ₩49,654 | ₩50,495 | -0.03% | 38.8만 |
|---|
| 2026.04.15 | ₩49,387 | ₩49,974 | ₩49,173 | ₩49,947 | +1.14% | 44.8만 |
|---|
| 2026.04.14 | ₩48,666 | ₩49,227 | ₩48,519 | ₩49,107 | +0.91% | 36.9만 |
|---|
| 2026.04.13 | ₩46,677 | ₩47,952 | ₩46,270 | ₩47,919 | +2.66% | 28.6만 |
|---|
| 2026.04.10 | ₩46,971 | ₩47,024 | ₩46,317 | ₩46,530 | -0.94% | 42.3만 |
|---|
| 2026.04.09 | ₩46,637 | ₩46,651 | ₩45,655 | ₩46,277 | -0.77% | 10.6만 |
|---|
| 2026.04.08 | ₩47,411 | ₩47,745 | ₩46,324 | ₩46,637 | -1.63% | 32.6만 |
|---|
| 2026.04.07 | ₩44,702 | ₩45,208 | ₩43,888 | ₩45,196 | +1.10% | 9.3만 |
|---|
| 2026.04.06 | ₩45,022 | ₩45,169 | ₩44,448 | ₩44,782 | -0.53% | 15.5만 |
|---|
| 2026.04.02 | ₩42,913 | ₩44,862 | ₩42,913 | ₩44,715 | +4.20% | 33.3만 |
|---|
| 2026.04.01 | ₩44,328 | ₩44,715 | ₩44,008 | ₩44,195 | -0.30% | 15.2만 |
|---|
| 2026.03.31 | ₩42,206 | ₩43,781 | ₩42,112 | ₩43,741 | +3.64% | 14.7만 |
|---|
| 2026.03.30 | ₩43,314 | ₩43,314 | ₩41,225 | ₩41,685 | -3.76% | 10.8만 |
|---|
| 2026.03.27 | ₩43,581 | ₩43,581 | ₩42,232 | ₩42,486 | -2.51% | 11.7만 |
|---|
| 2026.03.26 | ₩44,929 | ₩45,116 | ₩43,527 | ₩43,554 | -3.06% | 14만 |
|---|
| 2026.03.25 | ₩45,943 | ₩46,037 | ₩45,009 | ₩45,221 | -1.57% | 19.6만 |
|---|
| 2026.03.24 | ₩45,489 | ₩45,531 | ₩44,662 | ₩44,849 | -1.41% | 10.4만 |
|---|
| 2026.03.23 | ₩45,383 | ₩46,304 | ₩45,356 | ₩45,840 | +1.01% | 13.2만 |
|---|
| 2026.03.20 | ₩45,956 | ₩46,037 | ₩44,315 | ₩44,755 | -2.61% | 9.5만 |
|---|
| 2026.03.19 | ₩45,249 | ₩46,117 | ₩44,915 | ₩45,950 | +1.55% | 5.7만 |
|---|
| 2026.03.18 | ₩46,330 | ₩46,684 | ₩45,983 | ₩45,983 | -0.75% | 5.3만 |
|---|
| 2026.03.17 | ₩46,410 | ₩46,811 | ₩46,344 | ₩46,517 | +0.23% | 5.1만 |
|---|
| 2026.03.16 | ₩45,970 | ₩46,557 | ₩45,970 | ₩46,353 | +0.83% | 6만 |
|---|
| 2026.03.13 | ₩45,743 | ₩46,183 | ₩44,942 | ₩45,236 | -1.11% | 9.6만 |
|---|
| 2026.03.12 | ₩45,850 | ₩46,410 | ₩45,383 | ₩45,476 | -0.82% | 9만 |
|---|
| 2026.03.11 | ₩46,223 | ₩46,731 | ₩46,183 | ₩46,424 | +0.43% | 12.9만 |
|---|
| 2026.03.10 | ₩46,250 | ₩46,691 | ₩45,776 | ₩46,037 | -0.46% | 8.1만 |
|---|
| 2026.03.09 | ₩44,809 | ₩46,157 | ₩44,608 | ₩46,097 | +2.87% | 9.5만 |
|---|
| 2026.03.06 | ₩45,062 | ₩45,983 | ₩45,022 | ₩45,356 | +0.65% | 8.7만 |
|---|
| 2026.03.05 | ₩45,676 | ₩46,624 | ₩45,156 | ₩45,990 | +0.69% | 10.2만 |
|---|
| 2026.03.04 | ₩45,396 | ₩46,344 | ₩45,156 | ₩45,903 | +1.12% | 9.9만 |
|---|
| 2026.03.03 | ₩44,502 | ₩45,289 | ₩43,607 | ₩44,875 | +0.84% | 9.3만 |
|---|
| 2026.03.02 | ₩45,035 | ₩46,210 | ₩44,989 | ₩46,010 | +2.16% | 7.5만 |
|---|
| 2026.02.27 | ₩46,117 | ₩46,117 | ₩45,383 | ₩45,890 | -0.49% | 12.6만 |
|---|
| 2026.02.26 | ₩47,158 | ₩47,171 | ₩46,137 | ₩47,091 | -0.14% | 14.2만 |
|---|
| 2026.02.25 | ₩46,464 | ₩47,171 | ₩46,183 | ₩46,971 | +1.09% | 10.3만 |
|---|
| 2026.02.24 | ₩45,209 | ₩45,934 | ₩44,595 | ₩45,876 | +1.48% | 7.8만 |
|---|
| 2026.02.23 | ₩45,716 | ₩45,716 | ₩44,421 | ₩44,755 | -2.10% | 14.7만 |
|---|
| 2026.02.20 | ₩45,970 | ₩46,581 | ₩45,623 | ₩45,943 | -0.06% | 7.3만 |
|---|
| 2026.02.19 | ₩46,037 | ₩46,250 | ₩45,423 | ₩46,130 | +0.20% | 9.8만 |
|---|
| 2026.02.18 | ₩46,450 | ₩46,450 | ₩45,289 | ₩46,050 | -0.86% | 10.9만 |
|---|
| 2026.02.17 | ₩45,690 | ₩45,758 | ₩44,582 | ₩45,583 | -0.23% | 10.4만 |
|---|
| 2026.02.13 | ₩45,449 | ₩46,410 | ₩44,915 | ₩45,690 | +0.53% | 9.7만 |
|---|
| 2026.02.12 | ₩46,450 | ₩46,757 | ₩44,889 | ₩45,362 | -2.34% | 12만 |
|---|
| 2026.02.11 | ₩47,278 | ₩47,278 | ₩45,556 | ₩46,103 | -2.48% | 5.8만 |
|---|
| 2026.02.10 | ₩46,931 | ₩47,251 | ₩46,608 | ₩46,771 | -0.34% | 6.7만 |
|---|
| 2026.02.09 | ₩45,423 | ₩46,971 | ₩45,176 | ₩46,904 | +3.26% | 15.4만 |
|---|
| 2026.02.06 | ₩44,048 | ₩45,383 | ₩43,954 | ₩45,369 | +3.00% | 11.7만 |
|---|
| 2026.02.05 | ₩44,021 | ₩44,715 | ₩42,927 | ₩43,147 | -1.99% | 11.4만 |
|---|
| 2026.02.04 | ₩45,863 | ₩45,863 | ₩43,794 | ₩44,472 | -3.03% | 9.5만 |
|---|
| 2026.02.03 | ₩47,999 | ₩47,999 | ₩45,262 | ₩45,850 | -4.48% | 50.4만 |
|---|
| 2026.02.02 | ₩46,717 | ₩47,678 | ₩46,704 | ₩47,171 | +0.97% | 8.4만 |
|---|
| 2026.01.30 | ₩47,879 | ₩48,119 | ₩47,024 | ₩47,231 | -1.35% | 6.5만 |
|---|
| 2026.01.29 | ₩49,320 | ₩49,357 | ₩47,211 | ₩48,386 | -1.89% | 9.5만 |
|---|
| 2026.01.28 | ₩50,455 | ₩50,455 | ₩49,120 | ₩49,534 | -1.83% | 8.6만 |
|---|
| 2026.01.27 | ₩49,827 | ₩49,827 | ₩48,986 | ₩49,374 | -0.91% | 51.1만 |
|---|
| 2026.01.26 | ₩48,573 | ₩49,107 | ₩48,466 | ₩49,067 | +1.02% | 3.5만 |
|---|
| 2026.01.23 | ₩48,279 | ₩48,666 | ₩47,880 | ₩48,453 | +0.36% | 6.8만 |
|---|
| 2026.01.22 | ₩48,159 | ₩48,319 | ₩47,752 | ₩48,279 | +0.25% | 5.6만 |
|---|
| 2026.01.21 | ₩47,438 | ₩47,745 | ₩46,918 | ₩47,479 | +0.09% | 13.1만 |
|---|
| 2026.01.20 | ₩47,972 | ₩47,972 | ₩47,064 | ₩47,094 | -1.83% | 5.3만 |
|---|
| 2026.01.16 | ₩48,773 | ₩49,000 | ₩48,493 | ₩48,546 | -0.47% | 1.8만 |
|---|
| 2026.01.15 | ₩49,173 | ₩49,187 | ₩48,479 | ₩48,602 | -1.16% | 3.1만 |
|---|
| 2026.01.14 | ₩49,414 | ₩49,414 | ₩48,239 | ₩48,545 | -1.76% | 4.8만 |
|---|
| 2026.01.13 | ₩49,867 | ₩49,934 | ₩49,220 | ₩49,471 | -0.79% | 5.5만 |
|---|
| 2026.01.12 | ₩48,960 | ₩49,988 | ₩48,960 | ₩49,787 | +1.69% | 5.6만 |
|---|
| 2026.01.09 | ₩49,454 | ₩49,723 | ₩49,120 | ₩49,480 | +0.05% | 3.5만 |
|---|
| 2026.01.08 | ₩49,881 | ₩49,881 | ₩49,107 | ₩49,427 | -0.91% | 4.8만 |
|---|
| 2026.01.07 | ₩49,267 | ₩50,040 | ₩49,227 | ₩49,729 | +0.94% | 36.2만 |
|---|
| 2026.01.06 | ₩49,067 | ₩49,347 | ₩48,689 | ₩49,287 | +0.45% | 3만 |
|---|
| 2026.01.05 | ₩48,826 | ₩49,235 | ₩48,826 | ₩48,924 | +0.20% | 2.3만 |
|---|
| 2026.01.02 | ₩48,746 | ₩49,120 | ₩48,092 | ₩48,380 | -0.75% | 2.6만 |
|---|
| 2025.12.31 | ₩48,826 | ₩48,826 | ₩48,458 | ₩48,458 | -0.75% | 1.9만 |
|---|
| 2025.12.30 | ₩48,893 | ₩49,187 | ₩48,842 | ₩48,932 | +0.08% | 3.6만 |
|---|
| 2025.12.29 | ₩48,733 | ₩49,120 | ₩48,733 | ₩49,013 | +0.58% | 2.7만 |
|---|
| 2025.12.26 | ₩49,187 | ₩49,240 | ₩48,760 | ₩49,165 | -0.04% | 3.1만 |
|---|
| 2025.12.24 | ₩49,133 | ₩49,213 | ₩48,960 | ₩49,192 | +0.12% | 1.4만 |
|---|
| 2025.12.23 | ₩49,127 | ₩49,160 | ₩48,654 | ₩49,131 | +0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩50,028 | ₩50,028 | ₩49,160 | ₩49,268 | -1.52% | 2.6만 |
|---|
| 2025.12.19 | ₩48,573 | ₩49,145 | ₩48,573 | ₩49,016 | +0.91% | 7천 |
|---|
| 2025.12.18 | ₩48,132 | ₩48,559 | ₩48,099 | ₩48,183 | +0.11% | 1.2만 |
|---|
| 2025.12.17 | ₩48,386 | ₩48,719 | ₩47,438 | ₩47,458 | -1.92% | 2.7만 |
|---|
| 2025.12.16 | ₩47,959 | ₩48,493 | ₩47,932 | ₩48,423 | +0.97% | 1.1만 |
|---|
| 2025.12.15 | ₩48,760 | ₩48,760 | ₩47,692 | ₩47,718 | -2.14% | 2.9만 |
|---|
| 2025.12.12 | ₩49,454 | ₩49,627 | ₩48,105 | ₩48,414 | -2.10% | 3.2만 |
|---|
| 2025.12.11 | ₩49,867 | ₩50,001 | ₩49,187 | ₩49,814 | -0.11% | 5.1만 |
|---|
| 2025.12.10 | ₩49,947 | ₩50,254 | ₩49,547 | ₩50,108 | +0.32% | 2.8만 |
|---|
| 2025.12.09 | ₩49,587 | ₩50,001 | ₩49,427 | ₩49,914 | +0.66% | 1.2만 |
|---|
| 2025.12.08 | ₩49,747 | ₩49,961 | ₩49,587 | ₩49,807 | +0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩49,333 | ₩49,774 | ₩49,187 | ₩49,580 | +0.50% | 1.3만 |
|---|
| 2025.12.04 | ₩49,080 | ₩49,080 | ₩48,621 | ₩48,989 | -0.18% | 1만 |
|---|
| 2025.12.03 | ₩48,466 | ₩48,586 | ₩47,865 | ₩48,541 | +0.15% | 1.7만 |
|---|
| 2025.12.02 | ₩48,693 | ₩49,053 | ₩48,427 | ₩48,469 | -0.46% | 2.6만 |
|---|
| 2025.12.01 | ₩47,772 | ₩48,266 | ₩47,184 | ₩47,992 | +0.46% | 5.3만 |
|---|
| 2025.11.28 | ₩47,852 | ₩48,159 | ₩47,710 | ₩48,091 | +0.50% | 2만 |
|---|
| 2025.11.26 | ₩47,678 | ₩47,718 | ₩47,291 | ₩47,522 | -0.33% | 1.7만 |
|---|
| 2025.11.25 | ₩46,504 | ₩47,211 | ₩45,876 | ₩47,156 | +1.40% | 2만 |
|---|
| 2025.11.24 | ₩45,956 | ₩46,808 | ₩45,956 | ₩46,808 | +1.85% | 2.3만 |
|---|
| 2025.11.21 | ₩45,583 | ₩45,876 | ₩44,315 | ₩45,369 | -0.47% | 10.9만 |
|---|
| 2025.11.20 | ₩47,585 | ₩48,186 | ₩45,508 | ₩45,508 | -4.36% | 5.1만 |
|---|
| 2025.11.19 | ₩47,011 | ₩47,518 | ₩46,624 | ₩47,036 | +0.05% | 8만 |
|---|
| 2025.11.18 | ₩46,717 | ₩47,305 | ₩46,198 | ₩46,944 | +0.49% | 3.8만 |
|---|
| 2025.11.17 | ₩48,092 | ₩48,359 | ₩46,971 | ₩47,377 | -1.49% | 3.2만 |
|---|
| 2025.11.14 | ₩47,598 | ₩48,639 | ₩46,958 | ₩48,087 | +1.03% | 3.8만 |
|---|
| 2025.11.13 | ₩49,587 | ₩49,587 | ₩47,899 | ₩48,092 | -3.01% | 3.2만 |
|---|
| 2025.11.12 | ₩50,602 | ₩50,602 | ₩49,480 | ₩49,587 | -2.00% | 3.2만 |
|---|
| 2025.11.11 | ₩50,802 | ₩50,802 | ₩49,988 | ₩50,254 | -1.08% | 5.8만 |
|---|
| 2025.11.10 | ₩50,588 | ₩50,922 | ₩50,148 | ₩50,812 | +0.44% | 4만 |
|---|
| 2025.11.07 | ₩49,587 | ₩49,594 | ₩48,343 | ₩49,594 | +0.01% | 4.6만 |
|---|
| 2025.11.06 | ₩51,109 | ₩51,109 | ₩49,474 | ₩49,659 | -2.84% | 2.5만 |
|---|
| 2025.11.05 | ₩50,909 | ₩51,269 | ₩50,468 | ₩51,109 | +0.39% | 4.4만 |
|---|
| 2025.11.04 | ₩50,895 | ₩51,830 | ₩50,682 | ₩50,762 | -0.26% | 7.9만 |
|---|
| 2025.11.03 | ₩53,338 | ₩53,405 | ₩52,369 | ₩52,634 | -1.32% | 2.8만 |
|---|
| 2025.10.31 | ₩52,444 | ₩52,764 | ₩52,056 | ₩52,637 | +0.37% | 2.3만 |
|---|
| 2025.10.30 | ₩52,270 | ₩52,341 | ₩51,523 | ₩51,649 | -1.19% | 1.6만 |
|---|
| 2025.10.29 | ₩52,270 | ₩52,657 | ₩52,056 | ₩52,630 | +0.69% | 4.3만 |
|---|
| 2025.10.28 | ₩52,590 | ₩52,624 | ₩52,177 | ₩52,267 | -0.61% | 4.5만 |
|---|
| 2025.10.27 | ₩52,110 | ₩52,363 | ₩51,789 | ₩52,357 | +0.47% | 7.6만 |
|---|
| 2025.10.24 | ₩51,269 | ₩51,509 | ₩51,216 | ₩51,280 | +0.02% | 2.2만 |
|---|
| 2025.10.23 | ₩49,494 | ₩50,535 | ₩49,494 | ₩50,488 | +2.01% | 4.3만 |
|---|
| 2025.10.22 | ₩50,508 | ₩50,508 | ₩49,255 | ₩49,719 | -1.56% | 1.6만 |
|---|
| 2025.10.21 | ₩50,455 | ₩50,678 | ₩50,121 | ₩50,505 | +0.10% | 1.8만 |
|---|
| 2025.10.20 | ₩50,188 | ₩50,640 | ₩50,188 | ₩50,528 | +0.68% | 2.9만 |
|---|
| 2025.10.17 | ₩49,801 | ₩50,088 | ₩49,387 | ₩50,041 | +0.48% | 2.1만 |
|---|
| 2025.10.16 | ₩50,909 | ₩51,042 | ₩49,934 | ₩50,189 | -1.41% | 4.7만 |
|---|
| 2025.10.15 | ₩50,535 | ₩50,722 | ₩49,947 | ₩50,297 | -0.47% | 3.6만 |
|---|
| 2025.10.14 | ₩50,295 | ₩50,361 | ₩49,259 | ₩49,881 | -0.82% | 2만 |
|---|
| 2025.10.13 | ₩50,668 | ₩50,775 | ₩50,121 | ₩50,748 | +0.16% | 3.6만 |
|---|
| 2025.10.10 | ₩51,643 | ₩51,736 | ₩49,490 | ₩49,587 | -3.98% | 4.9만 |
|---|