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 | ₩64,546 | ₩64,813 | ₩64,092 | ₩64,706 | +0.25% | 8.3만 |
| 2026.10.08 | ₩64,760 | ₩65,075 | ₩63,345 | ₩63,732 | -1.59% | 7.8만 |
| 2026.10.07 | ₩65,240 | ₩65,527 | ₩64,867 | ₩65,334 | +0.14% | 13만 |
| 2026.10.06 | ₩66,028 | ₩66,616 | ₩65,881 | ₩66,162 | +0.20% | 13.9만 |
| 2026.10.05 | ₩65,267 | ₩65,708 | ₩65,240 | ₩65,574 | +0.47% | 9.5만 |
| 2026.10.02 | ₩65,387 | ₩65,748 | ₩64,920 | ₩65,174 | -0.33% | 10.1만 |
| 2026.10.01 | ₩63,946 | ₩64,358 | ₩63,492 | ₩64,132 | +0.29% | 7.4만 |
| 2026.09.30 | ₩63,799 | ₩63,879 | ₩63,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,452 |
| -0.54% |
| 5.1만 |
| 2026.09.29 | ₩63,345 | ₩63,932 | ₩63,171 | ₩63,652 | +0.48% | 13.9만 |
|---|
| 2026.09.28 | ₩63,585 | ₩63,585 | ₩62,530 | ₩63,118 | -0.73% | 8.3만 |
|---|
| 2026.09.25 | ₩64,493 | ₩64,589 | ₩63,946 | ₩64,213 | -0.43% | 7.5만 |
|---|
| 2026.09.24 | ₩63,412 | ₩64,558 | ₩63,398 | ₩64,359 | +1.49% | 4.5만 |
|---|
| 2026.09.23 | ₩64,693 | ₩64,893 | ₩63,972 | ₩64,186 | -0.78% | 19.6만 |
|---|
| 2026.09.22 | ₩64,119 | ₩65,014 | ₩63,959 | ₩64,893 | +1.21% | 12.1만 |
|---|
| 2026.09.21 | ₩63,024 | ₩64,439 | ₩62,899 | ₩64,333 | +2.08% | 14.1만 |
|---|
| 2026.09.18 | ₩61,943 | ₩62,157 | ₩61,249 | ₩62,143 | +0.32% | 6만 |
|---|
| 2026.09.17 | ₩61,169 | ₩61,529 | ₩61,135 | ₩61,516 | +0.57% | 6.8만 |
|---|
| 2026.09.16 | ₩59,887 | ₩60,702 | ₩59,407 | ₩59,967 | +0.13% | 7.7만 |
|---|
| 2026.09.15 | ₩59,740 | ₩60,087 | ₩59,393 | ₩59,447 | -0.49% | 5.9만 |
|---|
| 2026.09.14 | ₩59,340 | ₩60,381 | ₩59,340 | ₩59,861 | +0.88% | 16.4만 |
|---|
| 2026.09.11 | ₩61,089 | ₩61,616 | ₩61,041 | ₩61,169 | +0.13% | 10.9만 |
|---|
| 2026.09.10 | ₩60,528 | ₩61,396 | ₩60,394 | ₩60,448 | -0.13% | 5.4만 |
|---|
| 2026.09.09 | ₩61,890 | ₩62,344 | ₩61,703 | ₩61,703 | -0.30% | 6.5만 |
|---|
| 2026.09.08 | ₩61,476 | ₩62,464 | ₩61,434 | ₩61,903 | +0.69% | 11.7만 |
|---|
| 2026.09.04 | ₩60,702 | ₩61,342 | ₩60,613 | ₩61,316 | +1.01% | 8.4만 |
|---|
| 2026.09.03 | ₩59,206 | ₩60,621 | ₩59,206 | ₩60,528 | +2.23% | 12.9만 |
|---|
| 2026.09.02 | ₩58,699 | ₩59,100 | ₩58,599 | ₩58,873 | +0.30% | 12.2만 |
|---|
| 2026.09.01 | ₩59,647 | ₩59,727 | ₩58,739 | ₩59,006 | -1.07% | 12.8만 |
|---|
| 2026.08.31 | ₩59,847 | ₩60,419 | ₩59,807 | ₩60,248 | +0.67% | 5.9만 |
|---|
| 2026.08.28 | ₩60,848 | ₩61,369 | ₩59,974 | ₩60,114 | -1.21% | 9.4만 |
|---|
| 2026.08.27 | ₩60,768 | ₩61,382 | ₩60,768 | ₩61,329 | +0.92% | 65.1만 |
|---|
| 2026.08.26 | ₩59,293 | ₩60,047 | ₩59,019 | ₩59,780 | +0.82% | 20만 |
|---|
| 2026.08.25 | ₩59,420 | ₩59,754 | ₩59,286 | ₩59,660 | +0.40% | 8.2만 |
|---|
| 2026.08.24 | ₩59,073 | ₩59,220 | ₩58,285 | ₩58,739 | -0.56% | 29.1만 |
|---|
| 2026.08.21 | ₩60,101 | ₩60,248 | ₩59,433 | ₩59,874 | -0.38% | 6만 |
|---|
| 2026.08.20 | ₩59,393 | ₩59,887 | ₩59,300 | ₩59,674 | +0.47% | 11만 |
|---|
| 2026.08.19 | ₩60,448 | ₩60,675 | ₩58,712 | ₩59,447 | -1.66% | 10.1만 |
|---|
| 2026.08.18 | ₩61,009 | ₩61,256 | ₩59,820 | ₩59,820 | -1.95% | 10.2만 |
|---|
| 2026.08.17 | ₩62,317 | ₩62,931 | ₩62,203 | ₩62,357 | +0.06% | 14.9만 |
|---|
| 2026.08.14 | ₩62,344 | ₩62,571 | ₩61,770 | ₩62,317 | -0.04% | 13.7만 |
|---|
| 2026.08.13 | ₩61,676 | ₩62,866 | ₩61,532 | ₩62,157 | +0.78% | 9.7만 |
|---|
| 2026.08.12 | ₩61,796 | ₩62,023 | ₩61,408 | ₩61,756 | -0.06% | 13.7만 |
|---|
| 2026.08.11 | ₩60,528 | ₩60,822 | ₩60,148 | ₩60,394 | -0.22% | 11만 |
|---|
| 2026.08.10 | ₩60,528 | ₩60,928 | ₩60,168 | ₩60,194 | -0.55% | 12.5만 |
|---|
| 2026.08.07 | ₩60,034 | ₩60,621 | ₩59,727 | ₩60,528 | +0.82% | 12.3만 |
|---|
| 2026.08.06 | ₩58,272 | ₩59,687 | ₩57,805 | ₩58,926 | +1.12% | 12.9만 |
|---|
| 2026.08.05 | ₩60,581 | ₩60,794 | ₩59,433 | ₩59,500 | -1.78% | 14.2만 |
|---|
| 2026.08.04 | ₩58,739 | ₩60,888 | ₩58,659 | ₩60,475 | +2.95% | 23.7만 |
|---|
| 2026.08.03 | ₩56,456 | ₩58,339 | ₩56,180 | ₩58,232 | +3.14% | 14.4만 |
|---|
| 2026.07.31 | ₩57,124 | ₩57,611 | ₩55,816 | ₩56,456 | -1.17% | 12.7만 |
|---|
| 2026.07.30 | ₩54,707 | ₩56,136 | ₩54,707 | ₩56,056 | +2.46% | 14.1만 |
|---|
| 2026.07.29 | ₩54,440 | ₩55,268 | ₩53,399 | ₩53,506 | -1.72% | 21.5만 |
|---|
| 2026.07.28 | ₩54,654 | ₩55,228 | ₩53,573 | ₩54,841 | +0.34% | 19.9만 |
|---|
| 2026.07.27 | ₩56,536 | ₩56,743 | ₩54,908 | ₩55,829 | -1.25% | 12.9만 |
|---|
| 2026.07.24 | ₩56,910 | ₩57,271 | ₩55,709 | ₩55,735 | -2.06% | 11.1만 |
|---|
| 2026.07.23 | ₩57,137 | ₩57,845 | ₩56,590 | ₩56,924 | -0.37% | 12만 |
|---|
| 2026.07.22 | ₩58,098 | ₩58,646 | ₩57,926 | ₩57,978 | -0.21% | 13.1만 |
|---|
| 2026.07.21 | ₩58,245 | ₩58,899 | ₩58,141 | ₩58,739 | +0.85% | 13.1만 |
|---|
| 2026.07.20 | ₩57,191 | ₩57,958 | ₩57,044 | ₩57,097 | -0.16% | 11.9만 |
|---|
| 2026.07.17 | ₩56,029 | ₩57,404 | ₩55,362 | ₩56,817 | +1.41% | 18.7만 |
|---|
| 2026.07.16 | ₩58,512 | ₩58,939 | ₩57,231 | ₩57,431 | -1.85% | 19.9만 |
|---|
| 2026.07.15 | ₩59,847 | ₩60,208 | ₩58,319 | ₩59,367 | -0.80% | 12.1만 |
|---|
| 2026.07.14 | ₩59,487 | ₩59,941 | ₩59,260 | ₩59,540 | +0.09% | 10.9만 |
|---|
| 2026.07.13 | ₩59,553 | ₩59,914 | ₩58,686 | ₩59,033 | -0.87% | 16.6만 |
|---|
| 2026.07.10 | ₩60,848 | ₩61,115 | ₩60,047 | ₩60,661 | -0.31% | 13.2만 |
|---|
| 2026.07.09 | ₩60,114 | ₩61,169 | ₩60,087 | ₩60,995 | +1.47% | 14.3만 |
|---|
| 2026.07.08 | ₩58,432 | ₩59,740 | ₩58,285 | ₩59,634 | +2.06% | 19.3만 |
|---|
| 2026.07.07 | ₩59,780 | ₩60,208 | ₩58,606 | ₩59,220 | -0.94% | 26.5만 |
|---|
| 2026.07.06 | ₩60,087 | ₩61,396 | ₩60,087 | ₩60,782 | +1.16% | 17.6만 |
|---|
| 2026.07.02 | ₩61,022 | ₩61,635 | ₩58,752 | ₩59,293 | -2.83% | 25.3만 |
|---|
| 2026.07.01 | ₩61,743 | ₩61,970 | ₩61,063 | ₩61,169 | -0.93% | 17.9만 |
|---|
| 2026.06.30 | ₩61,209 | ₩62,677 | ₩61,209 | ₩62,597 | +2.27% | 16.3만 |
|---|
| 2026.06.29 | ₩60,421 | ₩61,509 | ₩59,220 | ₩61,503 | +1.79% | 27.8만 |
|---|
| 2026.06.26 | ₩59,300 | ₩60,237 | ₩58,619 | ₩59,794 | +0.83% | 22.9만 |
|---|
| 2026.06.25 | ₩61,209 | ₩61,276 | ₩59,260 | ₩60,181 | -1.68% | 22.2만 |
|---|
| 2026.06.24 | ₩60,555 | ₩61,035 | ₩59,353 | ₩60,087 | -0.77% | 27.9만 |
|---|
| 2026.06.23 | ₩60,141 | ₩61,729 | ₩60,007 | ₩60,555 | +0.69% | 34.4만 |
|---|
| 2026.06.22 | ₩63,145 | ₩64,004 | ₩62,250 | ₩62,704 | -0.70% | 61.2만 |
|---|
| 2026.06.18 | ₩63,131 | ₩63,538 | ₩62,263 | ₩63,438 | +0.49% | 31.1만 |
|---|
| 2026.06.17 | ₩62,651 | ₩63,532 | ₩61,596 | ₩61,796 | -1.36% | 31.2만 |
|---|
| 2026.06.16 | ₩63,345 | ₩64,152 | ₩62,410 | ₩62,504 | -1.33% | 113.1만 |
|---|
| 2026.06.15 | ₩62,450 | ₩63,465 | ₩62,441 | ₩63,372 | +1.47% | 49.9만 |
|---|
| 2026.06.12 | ₩61,222 | ₩61,476 | ₩60,041 | ₩60,848 | -0.61% | 53.7만 |
|---|
| 2026.06.11 | ₩58,539 | ₩60,581 | ₩57,938 | ₩60,448 | +3.26% | 50.4만 |
|---|
| 2026.06.10 | ₩58,846 | ₩60,087 | ₩57,911 | ₩58,045 | -1.36% | 56.8만 |
|---|
| 2026.06.09 | ₩61,703 | ₩62,063 | ₩57,144 | ₩59,447 | -3.66% | 69.1만 |
|---|
| 2026.06.08 | ₩61,129 | ₩61,316 | ₩60,368 | ₩60,635 | -0.81% | 54.6만 |
|---|
| 2026.06.05 | ₩62,984 | ₩62,984 | ₩59,180 | ₩59,700 | -5.21% | 94.1만 |
|---|
| 2026.06.04 | ₩63,418 | ₩64,546 | ₩62,971 | ₩64,092 | +1.06% | 61.8만 |
|---|
| 2026.06.03 | ₩66,001 | ₩66,001 | ₩64,092 | ₩64,653 | -2.04% | 72.5만 |
|---|
| 2026.06.02 | ₩65,734 | ₩66,079 | ₩65,174 | ₩65,868 | +0.20% | 103.2만 |
|---|
| 2026.06.01 | ₩64,600 | ₩66,308 | ₩64,333 | ₩65,948 | +2.09% | 95.1만 |
|---|
| 2026.05.29 | ₩64,026 | ₩64,026 | ₩62,637 | ₩63,946 | -0.13% | 90.5만 |
|---|
| 2026.05.28 | ₩61,823 | ₩63,225 | ₩61,428 | ₩63,064 | +2.01% | 64.7만 |
|---|
| 2026.05.27 | ₩61,396 | ₩61,543 | ₩60,475 | ₩61,222 | -0.28% | 63.3만 |
|---|
| 2026.05.26 | ₩61,489 | ₩61,782 | ₩60,888 | ₩61,569 | +0.13% | 72.8만 |
|---|
| 2026.05.22 | ₩60,515 | ₩60,641 | ₩59,927 | ₩60,274 | -0.40% | 48.2만 |
|---|
| 2026.05.21 | ₩58,966 | ₩59,834 | ₩58,526 | ₩59,634 | +1.13% | 59.2만 |
|---|
| 2026.05.20 | ₩57,578 | ₩58,405 | ₩57,097 | ₩58,379 | +1.39% | 39.2만 |
|---|
| 2026.05.19 | ₩57,044 | ₩57,558 | ₩56,149 | ₩57,004 | -0.07% | 33.5만 |
|---|
| 2026.05.18 | ₩58,739 | ₩58,739 | ₩56,603 | ₩57,431 | -2.23% | 33.5만 |
|---|
| 2026.05.15 | ₩58,379 | ₩58,879 | ₩57,511 | ₩58,205 | -0.30% | 47.2만 |
|---|
| 2026.05.14 | ₩58,873 | ₩59,567 | ₩58,339 | ₩59,353 | +0.82% | 54.6만 |
|---|
| 2026.05.13 | ₩57,978 | ₩58,726 | ₩57,100 | ₩58,445 | +0.81% | 50.5만 |
|---|
| 2026.05.12 | ₩57,992 | ₩58,005 | ₩56,096 | ₩57,444 | -0.94% | 44.1만 |
|---|
| 2026.05.11 | ₩58,138 | ₩58,873 | ₩57,885 | ₩58,552 | +0.71% | 82.4만 |
|---|
| 2026.05.08 | ₩58,018 | ₩58,192 | ₩57,311 | ₩58,018 | 0.00% | 42.4만 |
|---|
| 2026.05.07 | ₩58,459 | ₩58,579 | ₩57,070 | ₩57,591 | -1.48% | 52.4만 |
|---|
| 2026.05.06 | ₩58,045 | ₩58,285 | ₩56,670 | ₩58,058 | +0.02% | 43.4만 |
|---|
| 2026.05.05 | ₩55,375 | ₩55,669 | ₩54,921 | ₩55,549 | +0.31% | 33.1만 |
|---|
| 2026.05.04 | ₩54,534 | ₩55,068 | ₩54,107 | ₩54,748 | +0.39% | 37.2만 |
|---|
| 2026.05.01 | ₩52,985 | ₩54,306 | ₩52,985 | ₩53,973 | +1.86% | 30.2만 |
|---|
| 2026.04.30 | ₩52,251 | ₩52,585 | ₩51,330 | ₩52,451 | +0.38% | 20.1만 |
|---|
| 2026.04.29 | ₩51,730 | ₩51,811 | ₩51,083 | ₩51,730 | 0.00% | 16.9만 |
|---|
| 2026.04.28 | ₩51,824 | ₩52,064 | ₩51,112 | ₩51,517 | -0.59% | 15.9만 |
|---|
| 2026.04.27 | ₩52,932 | ₩52,932 | ₩52,278 | ₩52,879 | -0.10% | 19.3만 |
|---|
| 2026.04.24 | ₩52,692 | ₩53,072 | ₩52,118 | ₩52,798 | +0.20% | 17.9만 |
|---|
| 2026.04.23 | ₩52,305 | ₩52,692 | ₩50,990 | ₩51,797 | -0.97% | 21.6만 |
|---|
| 2026.04.22 | ₩52,692 | ₩52,879 | ₩52,011 | ₩52,839 | +0.28% | 21.7만 |
|---|
| 2026.04.21 | ₩52,345 | ₩52,625 | ₩51,530 | ₩51,690 | -1.25% | 32.3만 |
|---|
| 2026.04.20 | ₩51,423 | ₩51,931 | ₩51,063 | ₩51,837 | +0.80% | 37.3만 |
|---|
| 2026.04.17 | ₩51,397 | ₩51,397 | ₩50,809 | ₩51,156 | -0.47% | 27.8만 |
|---|
| 2026.04.16 | ₩50,516 | ₩50,609 | ₩49,661 | ₩50,502 | -0.03% | 38.8만 |
|---|
| 2026.04.15 | ₩49,394 | ₩49,982 | ₩49,181 | ₩49,955 | +1.14% | 44.8만 |
|---|
| 2026.04.14 | ₩48,673 | ₩49,234 | ₩48,527 | ₩49,114 | +0.91% | 36.9만 |
|---|
| 2026.04.13 | ₩46,684 | ₩47,959 | ₩46,277 | ₩47,926 | +2.66% | 28.6만 |
|---|
| 2026.04.10 | ₩46,978 | ₩47,031 | ₩46,324 | ₩46,537 | -0.94% | 42.3만 |
|---|
| 2026.04.09 | ₩46,644 | ₩46,658 | ₩45,662 | ₩46,284 | -0.77% | 10.6만 |
|---|
| 2026.04.08 | ₩47,418 | ₩47,752 | ₩46,330 | ₩46,644 | -1.63% | 32.6만 |
|---|
| 2026.04.07 | ₩44,708 | ₩45,214 | ₩43,894 | ₩45,202 | +1.10% | 9.3만 |
|---|
| 2026.04.06 | ₩45,029 | ₩45,176 | ₩44,455 | ₩44,789 | -0.53% | 15.5만 |
|---|
| 2026.04.02 | ₩42,920 | ₩44,869 | ₩42,920 | ₩44,722 | +4.20% | 33.3만 |
|---|
| 2026.04.01 | ₩44,335 | ₩44,722 | ₩44,014 | ₩44,201 | -0.30% | 15.2만 |
|---|
| 2026.03.31 | ₩42,212 | ₩43,787 | ₩42,119 | ₩43,747 | +3.64% | 14.7만 |
|---|
| 2026.03.30 | ₩43,320 | ₩43,320 | ₩41,231 | ₩41,691 | -3.76% | 10.8만 |
|---|
| 2026.03.27 | ₩43,587 | ₩43,587 | ₩42,239 | ₩42,492 | -2.51% | 11.7만 |
|---|
| 2026.03.26 | ₩44,935 | ₩45,122 | ₩43,534 | ₩43,560 | -3.06% | 14만 |
|---|
| 2026.03.25 | ₩45,950 | ₩46,043 | ₩45,016 | ₩45,228 | -1.57% | 19.6만 |
|---|
| 2026.03.24 | ₩45,496 | ₩45,538 | ₩44,668 | ₩44,855 | -1.41% | 10.4만 |
|---|
| 2026.03.23 | ₩45,389 | ₩46,310 | ₩45,363 | ₩45,847 | +1.01% | 13.2만 |
|---|
| 2026.03.20 | ₩45,963 | ₩46,043 | ₩44,321 | ₩44,762 | -2.61% | 9.5만 |
|---|
| 2026.03.19 | ₩45,256 | ₩46,124 | ₩44,922 | ₩45,957 | +1.55% | 5.7만 |
|---|
| 2026.03.18 | ₩46,337 | ₩46,691 | ₩45,990 | ₩45,990 | -0.75% | 5.3만 |
|---|
| 2026.03.17 | ₩46,417 | ₩46,818 | ₩46,351 | ₩46,524 | +0.23% | 5.1만 |
|---|
| 2026.03.16 | ₩45,977 | ₩46,564 | ₩45,977 | ₩46,360 | +0.83% | 6만 |
|---|
| 2026.03.13 | ₩45,750 | ₩46,190 | ₩44,949 | ₩45,242 | -1.11% | 9.6만 |
|---|
| 2026.03.12 | ₩45,857 | ₩46,417 | ₩45,389 | ₩45,483 | -0.82% | 9만 |
|---|
| 2026.03.11 | ₩46,230 | ₩46,738 | ₩46,190 | ₩46,431 | +0.43% | 12.9만 |
|---|
| 2026.03.10 | ₩46,257 | ₩46,698 | ₩45,783 | ₩46,043 | -0.46% | 8.1만 |
|---|
| 2026.03.09 | ₩44,815 | ₩46,164 | ₩44,615 | ₩46,104 | +2.87% | 9.5만 |
|---|
| 2026.03.06 | ₩45,069 | ₩45,990 | ₩45,029 | ₩45,363 | +0.65% | 8.7만 |
|---|
| 2026.03.05 | ₩45,683 | ₩46,631 | ₩45,162 | ₩45,997 | +0.69% | 10.2만 |
|---|
| 2026.03.04 | ₩45,403 | ₩46,351 | ₩45,162 | ₩45,910 | +1.12% | 9.9만 |
|---|
| 2026.03.03 | ₩44,508 | ₩45,296 | ₩43,614 | ₩44,882 | +0.84% | 9.3만 |
|---|
| 2026.03.02 | ₩45,042 | ₩46,217 | ₩44,996 | ₩46,017 | +2.16% | 7.5만 |
|---|
| 2026.02.27 | ₩46,124 | ₩46,124 | ₩45,389 | ₩45,897 | -0.49% | 12.6만 |
|---|
| 2026.02.26 | ₩47,165 | ₩47,178 | ₩46,144 | ₩47,098 | -0.14% | 14.2만 |
|---|
| 2026.02.25 | ₩46,471 | ₩47,178 | ₩46,190 | ₩46,978 | +1.09% | 10.3만 |
|---|
| 2026.02.24 | ₩45,216 | ₩45,941 | ₩44,602 | ₩45,883 | +1.48% | 7.8만 |
|---|
| 2026.02.23 | ₩45,723 | ₩45,723 | ₩44,428 | ₩44,762 | -2.10% | 14.7만 |
|---|
| 2026.02.20 | ₩45,977 | ₩46,588 | ₩45,630 | ₩45,950 | -0.06% | 7.3만 |
|---|
| 2026.02.19 | ₩46,043 | ₩46,257 | ₩45,429 | ₩46,137 | +0.20% | 9.8만 |
|---|
| 2026.02.18 | ₩46,457 | ₩46,457 | ₩45,296 | ₩46,057 | -0.86% | 10.9만 |
|---|
| 2026.02.17 | ₩45,696 | ₩45,764 | ₩44,588 | ₩45,590 | -0.23% | 10.4만 |
|---|
| 2026.02.13 | ₩45,456 | ₩46,417 | ₩44,922 | ₩45,696 | +0.53% | 9.7만 |
|---|
| 2026.02.12 | ₩46,457 | ₩46,764 | ₩44,895 | ₩45,369 | -2.34% | 12만 |
|---|
| 2026.02.11 | ₩47,285 | ₩47,285 | ₩45,563 | ₩46,110 | -2.48% | 5.8만 |
|---|
| 2026.02.10 | ₩46,938 | ₩47,258 | ₩46,615 | ₩46,778 | -0.34% | 6.7만 |
|---|
| 2026.02.09 | ₩45,429 | ₩46,978 | ₩45,182 | ₩46,911 | +3.26% | 15.4만 |
|---|
| 2026.02.06 | ₩44,054 | ₩45,389 | ₩43,961 | ₩45,376 | +3.00% | 11.7만 |
|---|
| 2026.02.05 | ₩44,028 | ₩44,722 | ₩42,933 | ₩43,153 | -1.99% | 11.4만 |
|---|
| 2026.02.04 | ₩45,870 | ₩45,870 | ₩43,801 | ₩44,479 | -3.03% | 9.5만 |
|---|
| 2026.02.03 | ₩48,006 | ₩48,006 | ₩45,269 | ₩45,857 | -4.48% | 50.4만 |
|---|
| 2026.02.02 | ₩46,724 | ₩47,685 | ₩46,711 | ₩47,178 | +0.97% | 8.4만 |
|---|
| 2026.01.30 | ₩47,886 | ₩48,126 | ₩47,031 | ₩47,238 | -1.35% | 6.5만 |
|---|
| 2026.01.29 | ₩49,328 | ₩49,365 | ₩47,218 | ₩48,393 | -1.89% | 9.5만 |
|---|
| 2026.01.28 | ₩50,462 | ₩50,462 | ₩49,127 | ₩49,541 | -1.83% | 8.6만 |
|---|
| 2026.01.27 | ₩49,835 | ₩49,835 | ₩48,994 | ₩49,381 | -0.91% | 51.1만 |
|---|
| 2026.01.26 | ₩48,580 | ₩49,114 | ₩48,473 | ₩49,074 | +1.02% | 3.5만 |
|---|
| 2026.01.23 | ₩48,286 | ₩48,673 | ₩47,887 | ₩48,460 | +0.36% | 6.8만 |
|---|
| 2026.01.22 | ₩48,166 | ₩48,326 | ₩47,759 | ₩48,286 | +0.25% | 5.6만 |
|---|
| 2026.01.21 | ₩47,445 | ₩47,752 | ₩46,925 | ₩47,487 | +0.09% | 13.1만 |
|---|
| 2026.01.20 | ₩47,979 | ₩47,979 | ₩47,071 | ₩47,101 | -1.83% | 5.3만 |
|---|
| 2026.01.16 | ₩48,780 | ₩49,007 | ₩48,500 | ₩48,553 | -0.47% | 1.8만 |
|---|
| 2026.01.15 | ₩49,181 | ₩49,194 | ₩48,486 | ₩48,609 | -1.16% | 3.1만 |
|---|
| 2026.01.14 | ₩49,421 | ₩49,421 | ₩48,246 | ₩48,552 | -1.76% | 4.8만 |
|---|
| 2026.01.13 | ₩49,875 | ₩49,942 | ₩49,227 | ₩49,478 | -0.79% | 5.5만 |
|---|
| 2026.01.12 | ₩48,967 | ₩49,995 | ₩48,967 | ₩49,795 | +1.69% | 5.6만 |
|---|
| 2026.01.09 | ₩49,461 | ₩49,731 | ₩49,127 | ₩49,488 | +0.05% | 3.5만 |
|---|
| 2026.01.08 | ₩49,888 | ₩49,888 | ₩49,114 | ₩49,434 | -0.91% | 4.8만 |
|---|
| 2026.01.07 | ₩49,274 | ₩50,047 | ₩49,234 | ₩49,736 | +0.94% | 36.2만 |
|---|
| 2026.01.06 | ₩49,074 | ₩49,354 | ₩48,696 | ₩49,294 | +0.45% | 3만 |
|---|
| 2026.01.05 | ₩48,834 | ₩49,242 | ₩48,834 | ₩48,931 | +0.20% | 2.3만 |
|---|
| 2026.01.02 | ₩48,753 | ₩49,127 | ₩48,099 | ₩48,388 | -0.75% | 2.6만 |
|---|
| 2025.12.31 | ₩48,834 | ₩48,834 | ₩48,465 | ₩48,465 | -0.75% | 1.9만 |
|---|
| 2025.12.30 | ₩48,900 | ₩49,194 | ₩48,850 | ₩48,939 | +0.08% | 3.6만 |
|---|
| 2025.12.29 | ₩48,740 | ₩49,127 | ₩48,740 | ₩49,020 | +0.58% | 2.7만 |
|---|
| 2025.12.26 | ₩49,194 | ₩49,247 | ₩48,767 | ₩49,173 | -0.04% | 3.1만 |
|---|
| 2025.12.24 | ₩49,141 | ₩49,221 | ₩48,967 | ₩49,199 | +0.12% | 1.4만 |
|---|
| 2025.12.23 | ₩49,134 | ₩49,167 | ₩48,661 | ₩49,138 | +0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩50,035 | ₩50,035 | ₩49,167 | ₩49,275 | -1.52% | 2.6만 |
|---|
| 2025.12.19 | ₩48,580 | ₩49,153 | ₩48,580 | ₩49,023 | +0.91% | 7천 |
|---|
| 2025.12.18 | ₩48,139 | ₩48,567 | ₩48,106 | ₩48,190 | +0.11% | 1.2만 |
|---|
| 2025.12.17 | ₩48,393 | ₩48,727 | ₩47,445 | ₩47,465 | -1.92% | 2.7만 |
|---|
| 2025.12.16 | ₩47,966 | ₩48,500 | ₩47,939 | ₩48,430 | +0.97% | 1.1만 |
|---|
| 2025.12.15 | ₩48,767 | ₩48,767 | ₩47,699 | ₩47,726 | -2.14% | 2.9만 |
|---|
| 2025.12.12 | ₩49,461 | ₩49,635 | ₩48,113 | ₩48,421 | -2.10% | 3.2만 |
|---|
| 2025.12.11 | ₩49,875 | ₩50,008 | ₩49,194 | ₩49,821 | -0.11% | 5.1만 |
|---|
| 2025.12.10 | ₩49,955 | ₩50,262 | ₩49,554 | ₩50,115 | +0.32% | 2.8만 |
|---|
| 2025.12.09 | ₩49,595 | ₩50,008 | ₩49,434 | ₩49,922 | +0.66% | 1.2만 |
|---|
| 2025.12.08 | ₩49,755 | ₩49,968 | ₩49,595 | ₩49,815 | +0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩49,341 | ₩49,781 | ₩49,194 | ₩49,588 | +0.50% | 1.3만 |
|---|
| 2025.12.04 | ₩49,087 | ₩49,087 | ₩48,628 | ₩48,996 | -0.18% | 1만 |
|---|
| 2025.12.03 | ₩48,473 | ₩48,593 | ₩47,872 | ₩48,548 | +0.15% | 1.7만 |
|---|
| 2025.12.02 | ₩48,700 | ₩49,061 | ₩48,434 | ₩48,476 | -0.46% | 2.6만 |
|---|
| 2025.12.01 | ₩47,779 | ₩48,273 | ₩47,192 | ₩47,999 | +0.46% | 5.3만 |
|---|
| 2025.11.28 | ₩47,859 | ₩48,166 | ₩47,718 | ₩48,098 | +0.50% | 2만 |
|---|
| 2025.11.26 | ₩47,685 | ₩47,726 | ₩47,298 | ₩47,529 | -0.33% | 1.7만 |
|---|
| 2025.11.25 | ₩46,511 | ₩47,218 | ₩45,883 | ₩47,164 | +1.40% | 2만 |
|---|
| 2025.11.24 | ₩45,963 | ₩46,815 | ₩45,963 | ₩46,815 | +1.85% | 2.3만 |
|---|
| 2025.11.21 | ₩45,590 | ₩45,883 | ₩44,321 | ₩45,376 | -0.47% | 10.9만 |
|---|
| 2025.11.20 | ₩47,592 | ₩48,193 | ₩45,515 | ₩45,515 | -4.36% | 5.1만 |
|---|
| 2025.11.19 | ₩47,018 | ₩47,525 | ₩46,631 | ₩47,043 | +0.05% | 8만 |
|---|
| 2025.11.18 | ₩46,724 | ₩47,312 | ₩46,205 | ₩46,951 | +0.49% | 3.8만 |
|---|
| 2025.11.17 | ₩48,099 | ₩48,366 | ₩46,978 | ₩47,384 | -1.49% | 3.2만 |
|---|
| 2025.11.14 | ₩47,605 | ₩48,647 | ₩46,965 | ₩48,094 | +1.03% | 3.8만 |
|---|
| 2025.11.13 | ₩49,595 | ₩49,595 | ₩47,906 | ₩48,099 | -3.01% | 3.2만 |
|---|
| 2025.11.12 | ₩50,609 | ₩50,609 | ₩49,488 | ₩49,595 | -2.00% | 3.2만 |
|---|
| 2025.11.11 | ₩50,809 | ₩50,809 | ₩49,995 | ₩50,262 | -1.08% | 5.8만 |
|---|
| 2025.11.10 | ₩50,596 | ₩50,929 | ₩50,155 | ₩50,820 | +0.44% | 4만 |
|---|
| 2025.11.07 | ₩49,595 | ₩49,601 | ₩48,350 | ₩49,601 | +0.01% | 4.6만 |
|---|
| 2025.11.06 | ₩51,116 | ₩51,116 | ₩49,481 | ₩49,667 | -2.84% | 2.5만 |
|---|
| 2025.11.05 | ₩50,916 | ₩51,277 | ₩50,476 | ₩51,116 | +0.39% | 4.4만 |
|---|
| 2025.11.04 | ₩50,903 | ₩51,837 | ₩50,689 | ₩50,769 | -0.26% | 7.9만 |
|---|
| 2025.11.03 | ₩53,346 | ₩53,413 | ₩52,377 | ₩52,642 | -1.32% | 2.8만 |
|---|
| 2025.10.31 | ₩52,451 | ₩52,772 | ₩52,064 | ₩52,645 | +0.37% | 2.3만 |
|---|
| 2025.10.30 | ₩52,278 | ₩52,349 | ₩51,530 | ₩51,657 | -1.19% | 1.6만 |
|---|
| 2025.10.29 | ₩52,278 | ₩52,665 | ₩52,064 | ₩52,638 | +0.69% | 4.3만 |
|---|
| 2025.10.28 | ₩52,598 | ₩52,632 | ₩52,184 | ₩52,275 | -0.61% | 4.5만 |
|---|
| 2025.10.27 | ₩52,118 | ₩52,371 | ₩51,797 | ₩52,365 | +0.47% | 7.6만 |
|---|
| 2025.10.24 | ₩51,277 | ₩51,517 | ₩51,223 | ₩51,287 | +0.02% | 2.2만 |
|---|
| 2025.10.23 | ₩49,501 | ₩50,542 | ₩49,501 | ₩50,496 | +2.01% | 4.3만 |
|---|
| 2025.10.22 | ₩50,516 | ₩50,516 | ₩49,262 | ₩49,727 | -1.56% | 1.6만 |
|---|
| 2025.10.21 | ₩50,462 | ₩50,685 | ₩50,128 | ₩50,513 | +0.10% | 1.8만 |
|---|
| 2025.10.20 | ₩50,195 | ₩50,648 | ₩50,195 | ₩50,536 | +0.68% | 2.9만 |
|---|
| 2025.10.17 | ₩49,808 | ₩50,095 | ₩49,394 | ₩50,048 | +0.48% | 2.1만 |
|---|
| 2025.10.16 | ₩50,916 | ₩51,050 | ₩49,942 | ₩50,197 | -1.41% | 4.7만 |
|---|
| 2025.10.15 | ₩50,542 | ₩50,729 | ₩49,955 | ₩50,305 | -0.47% | 3.6만 |
|---|
| 2025.10.14 | ₩50,302 | ₩50,369 | ₩49,266 | ₩49,888 | -0.82% | 2만 |
|---|
| 2025.10.13 | ₩50,676 | ₩50,783 | ₩50,128 | ₩50,756 | +0.16% | 3.6만 |
|---|
| 2025.10.10 | ₩51,650 | ₩51,744 | ₩49,497 | ₩49,595 | -3.98% | 4.9만 |
|---|