시장 데이터를 불러오는 중
전체 종목
Global X Aging Population ETF 과거 주가
Global X Aging Population ETF · AGNG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Aging Population ETF · AGNG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,482 | ₩48,542 | ₩48,191 | ₩48,529 | +0.10% | 2.5천 |
| 2026.10.08 | ₩48,120 | ₩48,120 | ₩47,423 | ₩48,049 | -0.15% | 3.4천 |
| 2026.10.07 | ₩48,375 | ₩48,723 | ₩47,691 | ₩48,328 | -0.10% | 7.8천 |
| 2026.10.06 | ₩48,670 | ₩48,670 | ₩48,281 | ₩48,365 | -0.63% | 6.7천 |
| 2026.10.05 | ₩48,160 | ₩48,448 | ₩47,772 | ₩48,376 | +0.45% | 3.1천 |
| 2026.10.02 | ₩48,402 | ₩48,402 | ₩47,624 | ₩48,167 | -0.48% | 1.4만 |
| 2026.10.01 | ₩48,857 | ₩48,857 | ₩48,375 | ₩48,395 | -0.95% | 5.3천 |
| 2026.09.30 | ₩49,259 | ₩49,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,059 |
| -0.41% |
| 4.1천 |
| 2026.09.29 | ₩49,165 | ₩49,232 | ₩48,857 | ₩49,153 | -0.02% | 6.2천 |
|---|
| 2026.09.28 | ₩49,353 | ₩49,480 | ₩49,232 | ₩49,470 | +0.24% | 7.1천 |
|---|
| 2026.09.25 | ₩49,192 | ₩49,428 | ₩49,152 | ₩49,428 | +0.48% | 6.2천 |
|---|
| 2026.09.24 | ₩49,366 | ₩49,514 | ₩49,192 | ₩49,235 | -0.27% | 3천 |
|---|
| 2026.09.23 | ₩49,955 | ₩49,956 | ₩49,313 | ₩49,433 | -1.04% | 3.5천 |
|---|
| 2026.09.22 | ₩49,762 | ₩50,050 | ₩49,762 | ₩49,972 | +0.42% | 7천 |
|---|
| 2026.09.21 | ₩49,634 | ₩49,755 | ₩49,557 | ₩49,695 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩49,688 | ₩49,688 | ₩49,354 | ₩49,480 | -0.42% | 5천 |
|---|
| 2026.09.17 | ₩49,621 | ₩49,780 | ₩49,594 | ₩49,594 | -0.05% | 3.7천 |
|---|
| 2026.09.16 | ₩49,514 | ₩49,688 | ₩49,386 | ₩49,386 | -0.26% | 4.5천 |
|---|
| 2026.09.15 | ₩49,567 | ₩49,608 | ₩49,172 | ₩49,435 | -0.27% | 3.9만 |
|---|
| 2026.09.14 | ₩49,608 | ₩49,908 | ₩49,608 | ₩49,697 | +0.18% | 7.7천 |
|---|
| 2026.09.11 | ₩49,319 | ₩49,319 | ₩48,951 | ₩49,030 | -0.59% | 8.3천 |
|---|
| 2026.09.10 | ₩49,514 | ₩49,514 | ₩49,145 | ₩49,149 | -0.74% | 1.8천 |
|---|
| 2026.09.09 | ₩49,862 | ₩49,862 | ₩49,621 | ₩49,677 | -0.37% | 3.5천 |
|---|
| 2026.09.08 | ₩50,586 | ₩50,586 | ₩49,926 | ₩49,926 | -1.30% | 1만 |
|---|
| 2026.09.04 | ₩51,350 | ₩51,430 | ₩51,175 | ₩51,194 | -0.30% | 1.3만 |
|---|
| 2026.09.03 | ₩52,020 | ₩52,033 | ₩51,664 | ₩51,770 | -0.48% | 4.2천 |
|---|
| 2026.09.02 | ₩51,631 | ₩51,785 | ₩51,470 | ₩51,510 | -0.23% | 2.7천 |
|---|
| 2026.09.01 | ₩51,403 | ₩51,403 | ₩51,028 | ₩51,108 | -0.57% | 4.3천 |
|---|
| 2026.08.31 | ₩50,961 | ₩51,095 | ₩50,613 | ₩51,078 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩51,577 | ₩51,577 | ₩51,225 | ₩51,248 | -0.64% | 1.8만 |
|---|
| 2026.08.27 | ₩51,765 | ₩51,832 | ₩51,551 | ₩51,608 | -0.30% | 5.2천 |
|---|
| 2026.08.26 | ₩52,167 | ₩52,395 | ₩51,912 | ₩51,998 | -0.32% | 6.4천 |
|---|
| 2026.08.25 | ₩52,174 | ₩52,395 | ₩52,013 | ₩52,395 | +0.42% | 2.2천 |
|---|
| 2026.08.24 | ₩52,127 | ₩52,147 | ₩51,950 | ₩52,028 | -0.19% | 2.1만 |
|---|
| 2026.08.21 | ₩51,912 | ₩52,434 | ₩51,899 | ₩52,221 | +0.59% | 4.3천 |
|---|
| 2026.08.20 | ₩52,422 | ₩52,422 | ₩51,922 | ₩51,922 | -0.95% | 6천 |
|---|
| 2026.08.19 | ₩52,436 | ₩52,538 | ₩52,194 | ₩52,538 | +0.19% | 1.2만 |
|---|
| 2026.08.18 | ₩51,363 | ₩51,584 | ₩51,202 | ₩51,374 | +0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩50,854 | ₩51,202 | ₩50,827 | ₩50,977 | +0.24% | 1만 |
|---|
| 2026.08.14 | ₩51,202 | ₩51,202 | ₩50,867 | ₩51,009 | -0.38% | 6.2천 |
|---|
| 2026.08.13 | ₩51,202 | ₩51,363 | ₩51,141 | ₩51,208 | +0.01% | 5천 |
|---|
| 2026.08.12 | ₩50,800 | ₩51,149 | ₩50,706 | ₩51,111 | +0.61% | 4.7천 |
|---|
| 2026.08.11 | ₩51,390 | ₩51,470 | ₩51,110 | ₩51,198 | -0.37% | 1.9만 |
|---|
| 2026.08.10 | ₩50,934 | ₩51,390 | ₩50,934 | ₩51,390 | +0.89% | 13.1만 |
|---|
| 2026.08.07 | ₩50,665 | ₩50,811 | ₩50,398 | ₩50,811 | +0.29% | 6.9천 |
|---|
| 2026.08.06 | ₩50,331 | ₩50,465 | ₩49,701 | ₩49,955 | -0.75% | 7.6천 |
|---|
| 2026.08.05 | ₩50,130 | ₩50,137 | ₩49,723 | ₩49,876 | -0.51% | 1.3만 |
|---|
| 2026.08.04 | ₩49,587 | ₩49,822 | ₩49,587 | ₩49,742 | +0.31% | 4천 |
|---|
| 2026.08.03 | ₩49,956 | ₩49,956 | ₩49,534 | ₩49,703 | -0.51% | 4.6천 |
|---|
| 2026.07.31 | ₩49,902 | ₩49,902 | ₩49,427 | ₩49,835 | -0.13% | 3.5천 |
|---|
| 2026.07.30 | ₩50,063 | ₩50,345 | ₩49,795 | ₩50,335 | +0.54% | 1.7만 |
|---|
| 2026.07.29 | ₩50,639 | ₩50,986 | ₩50,515 | ₩50,673 | +0.07% | 8.8천 |
|---|
| 2026.07.28 | ₩50,157 | ₩50,921 | ₩50,157 | ₩50,554 | +0.79% | 1.8만 |
|---|
| 2026.07.27 | ₩49,742 | ₩49,916 | ₩49,541 | ₩49,696 | -0.09% | 1.3만 |
|---|
| 2026.07.24 | ₩49,366 | ₩49,675 | ₩49,340 | ₩49,443 | +0.15% | 7.1천 |
|---|
| 2026.07.23 | ₩48,723 | ₩49,063 | ₩48,723 | ₩48,881 | +0.32% | 4.2천 |
|---|
| 2026.07.22 | ₩49,179 | ₩49,179 | ₩48,509 | ₩48,639 | -1.10% | 6.9천 |
|---|
| 2026.07.21 | ₩48,629 | ₩49,152 | ₩47,236 | ₩48,968 | +0.70% | 1.6만 |
|---|
| 2026.07.20 | ₩49,313 | ₩49,313 | ₩47,691 | ₩48,782 | -1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩49,313 | ₩49,618 | ₩49,145 | ₩49,192 | -0.24% | 3.6천 |
|---|
| 2026.07.16 | ₩49,222 | ₩49,554 | ₩49,165 | ₩49,354 | +0.27% | 6천 |
|---|
| 2026.07.15 | ₩48,536 | ₩48,676 | ₩48,511 | ₩48,511 | -0.05% | 2.7천 |
|---|
| 2026.07.14 | ₩48,201 | ₩48,432 | ₩48,180 | ₩48,276 | +0.16% | 5.9천 |
|---|
| 2026.07.13 | ₩48,964 | ₩49,101 | ₩48,845 | ₩48,903 | -0.13% | 4.8천 |
|---|
| 2026.07.10 | ₩48,931 | ₩49,003 | ₩48,670 | ₩48,929 | -0.00% | 1.1만 |
|---|
| 2026.07.09 | ₩48,955 | ₩49,206 | ₩48,938 | ₩49,059 | +0.21% | 5.7천 |
|---|
| 2026.07.08 | ₩49,742 | ₩49,742 | ₩49,244 | ₩49,345 | -0.80% | 1.8만 |
|---|
| 2026.07.07 | ₩50,063 | ₩50,063 | ₩49,849 | ₩49,889 | -0.35% | 6.3천 |
|---|
| 2026.07.06 | ₩49,755 | ₩50,170 | ₩49,219 | ₩49,561 | -0.39% | 2.5만 |
|---|
| 2026.07.02 | ₩48,683 | ₩49,822 | ₩48,683 | ₩49,665 | +2.02% | 2만 |
|---|
| 2026.07.01 | ₩47,111 | ₩48,361 | ₩47,111 | ₩48,226 | +2.37% | 5.9천 |
|---|
| 2026.06.30 | ₩48,522 | ₩48,522 | ₩48,140 | ₩48,262 | -0.54% | 4.8천 |
|---|
| 2026.06.29 | ₩48,696 | ₩48,763 | ₩48,576 | ₩48,730 | +0.07% | 7.6천 |
|---|
| 2026.06.26 | ₩48,093 | ₩48,696 | ₩48,067 | ₩48,565 | +0.98% | 1.1만 |
|---|
| 2026.06.25 | ₩47,691 | ₩48,107 | ₩47,691 | ₩47,839 | +0.31% | 9.7천 |
|---|
| 2026.06.24 | ₩47,524 | ₩47,611 | ₩47,316 | ₩47,477 | -0.10% | 6.1천 |
|---|
| 2026.06.23 | ₩46,887 | ₩46,887 | ₩46,472 | ₩46,826 | -0.13% | 11.2만 |
|---|
| 2026.06.22 | ₩46,056 | ₩46,740 | ₩45,989 | ₩46,410 | +0.77% | 2.3만 |
|---|
| 2026.06.18 | ₩46,365 | ₩46,398 | ₩45,961 | ₩46,190 | -0.38% | 6.8천 |
|---|
| 2026.06.17 | ₩46,887 | ₩47,062 | ₩46,257 | ₩46,327 | -1.19% | 2만 |
|---|
| 2026.06.16 | ₩46,767 | ₩46,874 | ₩46,706 | ₩46,753 | -0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩46,881 | ₩47,725 | ₩46,700 | ₩46,737 | -0.31% | 1.6만 |
|---|
| 2026.06.12 | ₩47,370 | ₩47,370 | ₩46,890 | ₩47,122 | -0.52% | 9.4천 |
|---|
| 2026.06.11 | ₩46,740 | ₩47,598 | ₩46,659 | ₩47,123 | +0.82% | 1.1만 |
|---|
| 2026.06.10 | ₩46,995 | ₩47,370 | ₩46,673 | ₩46,682 | -0.66% | 8천 |
|---|
| 2026.06.09 | ₩46,458 | ₩47,007 | ₩46,458 | ₩46,953 | +1.06% | 9.3천 |
|---|
| 2026.06.08 | ₩46,767 | ₩48,187 | ₩46,257 | ₩46,318 | -0.96% | 3.5만 |
|---|
| 2026.06.05 | ₩46,914 | ₩47,194 | ₩46,726 | ₩46,793 | -0.26% | 1.3만 |
|---|
| 2026.06.04 | ₩46,351 | ₩46,914 | ₩46,351 | ₩46,745 | +0.85% | 1.1만 |
|---|
| 2026.06.03 | ₩45,534 | ₩45,855 | ₩45,453 | ₩45,797 | +0.58% | 8.8천 |
|---|
| 2026.06.02 | ₩45,963 | ₩46,097 | ₩45,534 | ₩45,610 | -0.77% | 1.1만 |
|---|
| 2026.06.01 | ₩46,820 | ₩47,470 | ₩46,097 | ₩46,271 | -1.17% | 2.3만 |
|---|
| 2026.05.29 | ₩47,142 | ₩47,236 | ₩46,941 | ₩47,037 | -0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩47,115 | ₩47,342 | ₩46,901 | ₩47,169 | +0.11% | 1.4만 |
|---|
| 2026.05.27 | ₩47,490 | ₩47,729 | ₩47,331 | ₩47,331 | -0.34% | 4.3천 |
|---|
| 2026.05.26 | ₩48,040 | ₩48,053 | ₩47,624 | ₩47,706 | -0.69% | 7.3천 |
|---|
| 2026.05.22 | ₩47,933 | ₩48,348 | ₩47,892 | ₩48,006 | +0.15% | 9.9천 |
|---|
| 2026.05.21 | ₩47,316 | ₩47,451 | ₩47,316 | ₩47,451 | +0.29% | 7.1천 |
|---|
| 2026.05.20 | ₩47,289 | ₩47,611 | ₩47,269 | ₩47,611 | +0.68% | 9.2천 |
|---|
| 2026.05.19 | ₩46,673 | ₩47,196 | ₩46,673 | ₩47,029 | +0.76% | 7.2천 |
|---|
| 2026.05.18 | ₩46,592 | ₩46,901 | ₩46,592 | ₩46,828 | +0.51% | 3.2천 |
|---|
| 2026.05.15 | ₩46,995 | ₩46,995 | ₩46,592 | ₩46,646 | -0.74% | 7.6천 |
|---|
| 2026.05.14 | ₩47,303 | ₩47,409 | ₩47,155 | ₩47,257 | -0.10% | 4.2천 |
|---|
| 2026.05.13 | ₩46,793 | ₩47,309 | ₩46,793 | ₩47,269 | +1.02% | 1.8만 |
|---|
| 2026.05.12 | ₩46,592 | ₩47,249 | ₩46,592 | ₩47,202 | +1.31% | 6.3천 |
|---|
| 2026.05.11 | ₩46,861 | ₩47,169 | ₩46,579 | ₩46,619 | -0.51% | 7.2천 |
|---|
| 2026.05.08 | ₩46,981 | ₩47,129 | ₩46,834 | ₩46,840 | -0.30% | 1.2만 |
|---|
| 2026.05.07 | ₩47,289 | ₩47,973 | ₩46,901 | ₩46,981 | -0.65% | 6.6만 |
|---|
| 2026.05.06 | ₩47,035 | ₩47,370 | ₩47,007 | ₩47,253 | +0.46% | 1.3만 |
|---|
| 2026.05.05 | ₩46,914 | ₩46,914 | ₩46,540 | ₩46,757 | -0.33% | 1.8만 |
|---|
| 2026.05.04 | ₩46,861 | ₩47,088 | ₩46,664 | ₩46,780 | -0.17% | 6.1천 |
|---|
| 2026.05.01 | ₩47,276 | ₩47,303 | ₩47,021 | ₩47,025 | -0.53% | 4.8천 |
|---|
| 2026.04.30 | ₩46,700 | ₩47,330 | ₩46,686 | ₩47,225 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩46,391 | ₩46,391 | ₩45,936 | ₩46,040 | -0.76% | 9.1천 |
|---|
| 2026.04.28 | ₩47,102 | ₩47,155 | ₩46,610 | ₩46,785 | -0.67% | 7천 |
|---|
| 2026.04.27 | ₩47,209 | ₩47,397 | ₩46,901 | ₩47,068 | -0.30% | 1.9만 |
|---|
| 2026.04.24 | ₩47,584 | ₩47,584 | ₩47,343 | ₩47,556 | -0.06% | 1.4만 |
|---|
| 2026.04.23 | ₩47,691 | ₩47,837 | ₩47,236 | ₩47,606 | -0.18% | 1.1만 |
|---|
| 2026.04.22 | ₩47,812 | ₩47,812 | ₩47,571 | ₩47,648 | -0.34% | 2.2만 |
|---|
| 2026.04.21 | ₩48,589 | ₩48,589 | ₩47,142 | ₩47,584 | -2.07% | 1.4만 |
|---|
| 2026.04.20 | ₩49,407 | ₩49,835 | ₩48,837 | ₩48,844 | -1.14% | 5.6천 |
|---|
| 2026.04.17 | ₩49,179 | ₩49,413 | ₩49,179 | ₩49,327 | +0.30% | 3.1만 |
|---|
| 2026.04.16 | ₩48,964 | ₩48,964 | ₩48,469 | ₩48,649 | -0.64% | 1.4만 |
|---|
| 2026.04.15 | ₩49,165 | ₩49,165 | ₩48,696 | ₩48,904 | -0.53% | 3.9천 |
|---|
| 2026.04.14 | ₩49,031 | ₩49,073 | ₩48,805 | ₩48,917 | -0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩48,375 | ₩48,596 | ₩48,093 | ₩48,596 | +0.46% | 6.6천 |
|---|
| 2026.04.10 | ₩48,790 | ₩48,790 | ₩48,428 | ₩48,505 | -0.59% | 3.7천 |
|---|
| 2026.04.09 | ₩48,562 | ₩49,072 | ₩48,482 | ₩48,810 | +0.51% | 1만 |
|---|
| 2026.04.08 | ₩48,629 | ₩48,877 | ₩48,428 | ₩48,810 | +0.37% | 1.3만 |
|---|
| 2026.04.07 | ₩47,665 | ₩47,892 | ₩47,383 | ₩47,833 | +0.35% | 6.4천 |
|---|
| 2026.04.06 | ₩48,160 | ₩48,227 | ₩47,970 | ₩48,040 | -0.25% | 6.6천 |
|---|
| 2026.04.02 | ₩47,879 | ₩51,028 | ₩46,901 | ₩48,186 | +0.64% | 5.7천 |
|---|
| 2026.04.01 | ₩48,308 | ₩49,273 | ₩48,120 | ₩48,361 | +0.11% | 3.4만 |
|---|
| 2026.03.31 | ₩47,062 | ₩47,809 | ₩47,062 | ₩47,705 | +1.37% | 1만 |
|---|
| 2026.03.30 | ₩46,914 | ₩46,914 | ₩46,311 | ₩46,592 | -0.69% | 1.9만 |
|---|
| 2026.03.27 | ₩46,954 | ₩46,954 | ₩46,378 | ₩46,465 | -1.04% | 7.1천 |
|---|
| 2026.03.26 | ₩46,840 | ₩47,370 | ₩46,499 | ₩46,499 | -0.73% | 4.7만 |
|---|
| 2026.03.25 | ₩47,021 | ₩47,202 | ₩47,008 | ₩47,035 | +0.03% | 5.1천 |
|---|
| 2026.03.24 | ₩46,378 | ₩46,566 | ₩46,217 | ₩46,445 | +0.14% | 6.9천 |
|---|
| 2026.03.23 | ₩46,606 | ₩46,901 | ₩46,244 | ₩46,298 | -0.66% | 12.8만 |
|---|
| 2026.03.20 | ₩46,874 | ₩47,169 | ₩45,561 | ₩46,275 | -1.28% | 1.8만 |
|---|
| 2026.03.19 | ₩47,035 | ₩47,263 | ₩46,686 | ₩47,048 | +0.03% | 7.4천 |
|---|
| 2026.03.18 | ₩48,053 | ₩48,053 | ₩47,383 | ₩47,383 | -1.39% | 2만 |
|---|
| 2026.03.17 | ₩48,603 | ₩48,695 | ₩48,325 | ₩48,325 | -0.57% | 4.8천 |
|---|
| 2026.03.16 | ₩47,785 | ₩48,308 | ₩47,785 | ₩48,247 | +0.97% | 9.4천 |
|---|
| 2026.03.13 | ₩48,202 | ₩48,335 | ₩47,615 | ₩47,644 | -1.16% | 9.7천 |
|---|
| 2026.03.12 | ₩48,281 | ₩48,482 | ₩48,013 | ₩48,061 | -0.46% | 6.1천 |
|---|
| 2026.03.11 | ₩48,790 | ₩49,480 | ₩48,469 | ₩48,814 | +0.05% | 1.2만 |
|---|
| 2026.03.10 | ₩49,179 | ₩49,802 | ₩49,072 | ₩49,139 | -0.08% | 2.1만 |
|---|
| 2026.03.09 | ₩48,241 | ₩49,219 | ₩48,154 | ₩49,214 | +2.02% | 9.2천 |
|---|
| 2026.03.06 | ₩48,562 | ₩48,790 | ₩48,268 | ₩48,737 | +0.36% | 1.1만 |
|---|
| 2026.03.05 | ₩49,567 | ₩49,567 | ₩48,643 | ₩48,938 | -1.27% | 1.4만 |
|---|
| 2026.03.04 | ₩49,809 | ₩50,117 | ₩49,567 | ₩50,059 | +0.50% | 1.3만 |
|---|
| 2026.03.03 | ₩49,782 | ₩50,090 | ₩49,246 | ₩49,956 | +0.35% | 2.3만 |
|---|
| 2026.03.02 | ₩50,639 | ₩51,128 | ₩50,639 | ₩50,840 | +0.40% | 2.2만 |
|---|
| 2026.02.27 | ₩51,175 | ₩51,524 | ₩51,175 | ₩51,390 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩51,229 | ₩51,591 | ₩50,626 | ₩50,907 | -0.63% | 2.2만 |
|---|
| 2026.02.25 | ₩51,323 | ₩51,577 | ₩51,256 | ₩51,494 | +0.33% | 1만 |
|---|
| 2026.02.24 | ₩51,216 | ₩52,904 | ₩51,216 | ₩51,378 | +0.32% | 1.7만 |
|---|
| 2026.02.23 | ₩51,001 | ₩51,510 | ₩51,001 | ₩51,510 | +1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩51,068 | ₩51,698 | ₩50,921 | ₩51,225 | +0.31% | 2.1만 |
|---|
| 2026.02.19 | ₩51,229 | ₩51,591 | ₩50,921 | ₩51,183 | -0.09% | 1.1만 |
|---|
| 2026.02.18 | ₩51,376 | ₩51,388 | ₩51,108 | ₩51,296 | -0.16% | 1.3만 |
|---|
| 2026.02.17 | ₩51,108 | ₩51,442 | ₩51,108 | ₩51,323 | +0.42% | 1.9만 |
|---|
| 2026.02.13 | ₩50,840 | ₩51,331 | ₩50,840 | ₩51,051 | +0.41% | 1.2만 |
|---|
| 2026.02.12 | ₩50,934 | ₩51,122 | ₩50,613 | ₩50,714 | -0.43% | 1.8만 |
|---|
| 2026.02.11 | ₩50,331 | ₩50,760 | ₩50,237 | ₩50,694 | +0.72% | 1만 |
|---|
| 2026.02.10 | ₩50,371 | ₩50,611 | ₩50,211 | ₩50,302 | -0.14% | 1.8만 |
|---|
| 2026.02.09 | ₩50,639 | ₩50,639 | ₩50,170 | ₩50,323 | -0.62% | 1.4만 |
|---|
| 2026.02.06 | ₩49,755 | ₩50,337 | ₩49,755 | ₩50,337 | +1.17% | 1.1만 |
|---|
| 2026.02.05 | ₩49,688 | ₩49,996 | ₩49,380 | ₩49,527 | -0.32% | 1.2만 |
|---|
| 2026.02.04 | ₩49,742 | ₩49,829 | ₩49,527 | ₩49,630 | -0.22% | 1.3만 |
|---|
| 2026.02.03 | ₩49,648 | ₩50,026 | ₩49,179 | ₩49,373 | -0.55% | 2.1만 |
|---|
| 2026.02.02 | ₩49,581 | ₩50,035 | ₩49,393 | ₩49,701 | +0.24% | 9.9천 |
|---|
| 2026.01.30 | ₩49,527 | ₩49,648 | ₩49,260 | ₩49,487 | -0.08% | 1.5만 |
|---|
| 2026.01.29 | ₩49,500 | ₩49,581 | ₩48,241 | ₩49,487 | -0.03% | 7.8만 |
|---|
| 2026.01.28 | ₩49,608 | ₩49,608 | ₩49,206 | ₩49,353 | -0.51% | 1.6만 |
|---|
| 2026.01.27 | ₩50,048 | ₩50,144 | ₩49,936 | ₩50,050 | +0.00% | 9.3천 |
|---|
| 2026.01.26 | ₩49,661 | ₩50,036 | ₩49,661 | ₩49,983 | +0.65% | 2.3만 |
|---|
| 2026.01.23 | ₩49,795 | ₩49,795 | ₩49,447 | ₩49,701 | -0.19% | 3만 |
|---|
| 2026.01.22 | ₩49,487 | ₩50,010 | ₩49,487 | ₩49,795 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩49,031 | ₩49,634 | ₩49,031 | ₩49,507 | +0.97% | 3.2만 |
|---|
| 2026.01.20 | ₩48,723 | ₩49,072 | ₩48,482 | ₩48,871 | +0.30% | 5만 |
|---|
| 2026.01.16 | ₩49,474 | ₩49,593 | ₩49,192 | ₩49,340 | -0.27% | 5만 |
|---|
| 2026.01.15 | ₩49,634 | ₩49,634 | ₩49,219 | ₩49,385 | -0.50% | 16.5만 |
|---|
| 2026.01.14 | ₩49,500 | ₩49,809 | ₩49,380 | ₩49,621 | +0.24% | 7.4만 |
|---|
| 2026.01.13 | ₩49,554 | ₩49,554 | ₩48,911 | ₩49,246 | -0.62% | 2.6만 |
|---|
| 2026.01.12 | ₩49,809 | ₩49,822 | ₩48,911 | ₩49,420 | -0.78% | 8.1만 |
|---|
| 2026.01.09 | ₩49,902 | ₩49,963 | ₩49,648 | ₩49,648 | -0.51% | 2.1만 |
|---|
| 2026.01.08 | ₩49,715 | ₩49,956 | ₩49,393 | ₩49,613 | -0.20% | 2.8만 |
|---|
| 2026.01.07 | ₩49,541 | ₩49,983 | ₩49,541 | ₩49,809 | +0.54% | 4.2만 |
|---|
| 2026.01.06 | ₩48,696 | ₩49,393 | ₩48,696 | ₩49,309 | +1.26% | 1.7만 |
|---|
| 2026.01.05 | ₩48,455 | ₩48,455 | ₩47,852 | ₩48,418 | -0.08% | 1.2만 |
|---|
| 2026.01.02 | ₩48,361 | ₩48,361 | ₩48,080 | ₩48,309 | -0.11% | 1.2만 |
|---|
| 2025.12.31 | ₩48,214 | ₩48,737 | ₩48,067 | ₩48,101 | -0.23% | 1.5만 |
|---|
| 2025.12.30 | ₩48,562 | ₩48,562 | ₩48,243 | ₩48,415 | -0.30% | 8.4천 |
|---|
| 2025.12.29 | ₩48,777 | ₩48,950 | ₩48,629 | ₩48,683 | -0.19% | 1.3만 |
|---|
| 2025.12.26 | ₩48,991 | ₩48,991 | ₩48,790 | ₩48,911 | -0.16% | 2.5천 |
|---|
| 2025.12.24 | ₩48,871 | ₩48,964 | ₩48,817 | ₩48,928 | +0.12% | 3.9천 |
|---|
| 2025.12.23 | ₩48,884 | ₩48,897 | ₩48,711 | ₩48,800 | -0.17% | 9.4천 |
|---|
| 2025.12.22 | ₩48,442 | ₩48,789 | ₩48,442 | ₩48,712 | +0.56% | 1.6만 |
|---|
| 2025.12.19 | ₩48,402 | ₩48,810 | ₩48,328 | ₩48,549 | +0.30% | 1.7만 |
|---|
| 2025.12.18 | ₩48,053 | ₩48,402 | ₩48,053 | ₩48,176 | +0.26% | 2.3만 |
|---|
| 2025.12.17 | ₩48,134 | ₩48,226 | ₩47,933 | ₩47,998 | -0.28% | 5.3천 |
|---|
| 2025.12.16 | ₩48,469 | ₩48,469 | ₩47,946 | ₩48,158 | -0.64% | 1.3만 |
|---|
| 2025.12.15 | ₩48,308 | ₩48,522 | ₩48,308 | ₩48,454 | +0.30% | 8.8천 |
|---|
| 2025.12.12 | ₩48,080 | ₩48,160 | ₩47,981 | ₩48,093 | +0.03% | 5.5만 |
|---|
| 2025.12.11 | ₩48,321 | ₩48,428 | ₩48,147 | ₩48,237 | -0.17% | 9.6천 |
|---|
| 2025.12.10 | ₩47,839 | ₩48,180 | ₩47,705 | ₩48,147 | +0.64% | 9.4천 |
|---|
| 2025.12.09 | ₩48,174 | ₩48,268 | ₩47,598 | ₩47,638 | -1.11% | 1.6만 |
|---|
| 2025.12.08 | ₩48,710 | ₩48,710 | ₩48,120 | ₩48,179 | -1.09% | 2.2만 |
|---|
| 2025.12.05 | ₩48,522 | ₩48,911 | ₩48,522 | ₩48,656 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩48,750 | ₩48,804 | ₩48,388 | ₩48,509 | -0.49% | 1.8만 |
|---|
| 2025.12.03 | ₩48,603 | ₩48,672 | ₩48,576 | ₩48,623 | +0.04% | 5.9천 |
|---|
| 2025.12.02 | ₩48,830 | ₩48,830 | ₩48,502 | ₩48,506 | -0.66% | 7.2천 |
|---|
| 2025.12.01 | ₩49,500 | ₩49,500 | ₩48,706 | ₩48,706 | -1.61% | 2.3만 |
|---|
| 2025.11.28 | ₩49,212 | ₩49,393 | ₩49,179 | ₩49,357 | +0.29% | 4.6천 |
|---|
| 2025.11.26 | ₩49,313 | ₩49,648 | ₩49,240 | ₩49,407 | +0.19% | 17만 |
|---|
| 2025.11.25 | ₩48,616 | ₩49,246 | ₩48,616 | ₩49,246 | +1.30% | 5만 |
|---|
| 2025.11.24 | ₩48,361 | ₩48,562 | ₩48,174 | ₩48,308 | -0.11% | 8.7천 |
|---|
| 2025.11.21 | ₩47,544 | ₩48,549 | ₩47,544 | ₩48,135 | +1.24% | 5.9만 |
|---|
| 2025.11.20 | ₩47,772 | ₩47,906 | ₩47,129 | ₩47,222 | -1.15% | 6.8천 |
|---|
| 2025.11.19 | ₩47,598 | ₩47,598 | ₩47,088 | ₩47,512 | -0.18% | 4.1천 |
|---|
| 2025.11.18 | ₩47,464 | ₩47,799 | ₩47,249 | ₩47,647 | +0.39% | 6.7천 |
|---|
| 2025.11.17 | ₩47,490 | ₩47,872 | ₩47,464 | ₩47,528 | +0.08% | 6.4만 |
|---|
| 2025.11.14 | ₩47,490 | ₩47,906 | ₩47,303 | ₩47,638 | +0.31% | 11.5만 |
|---|
| 2025.11.13 | ₩47,598 | ₩47,866 | ₩47,383 | ₩47,480 | -0.25% | 1.2만 |
|---|
| 2025.11.12 | ₩47,276 | ₩47,786 | ₩47,276 | ₩47,685 | +0.86% | 7.6천 |
|---|
| 2025.11.11 | ₩46,445 | ₩47,166 | ₩46,445 | ₩47,082 | +1.37% | 7.7천 |
|---|
| 2025.11.10 | ₩45,708 | ₩46,048 | ₩45,708 | ₩46,040 | +0.73% | 2.7천 |
|---|
| 2025.11.07 | ₩45,373 | ₩45,675 | ₩45,373 | ₩45,675 | +0.66% | 4.2천 |
|---|
| 2025.11.06 | ₩45,478 | ₩45,538 | ₩45,286 | ₩45,468 | -0.02% | 8.8천 |
|---|
| 2025.11.05 | ₩45,313 | ₩45,507 | ₩45,105 | ₩45,507 | +0.43% | 8.5천 |
|---|
| 2025.11.04 | ₩45,293 | ₩45,293 | ₩45,200 | ₩45,278 | -0.03% | 1.8천 |
|---|
| 2025.11.03 | ₩45,306 | ₩45,306 | ₩45,078 | ₩45,212 | -0.21% | 4.5천 |
|---|
| 2025.10.31 | ₩45,238 | ₩45,601 | ₩45,065 | ₩45,333 | +0.21% | 1.2만 |
|---|
| 2025.10.30 | ₩45,266 | ₩45,601 | ₩45,266 | ₩45,427 | +0.36% | 7.4천 |
|---|
| 2025.10.29 | ₩45,628 | ₩45,628 | ₩45,078 | ₩45,172 | -1.00% | 5.6천 |
|---|
| 2025.10.28 | ₩45,668 | ₩45,668 | ₩45,440 | ₩45,520 | -0.32% | 1만 |
|---|
| 2025.10.27 | ₩45,641 | ₩45,834 | ₩45,467 | ₩45,834 | +0.42% | 4.9천 |
|---|
| 2025.10.24 | ₩45,681 | ₩45,681 | ₩45,346 | ₩45,499 | -0.40% | 2.5만 |
|---|
| 2025.10.23 | ₩45,628 | ₩45,802 | ₩45,494 | ₩45,667 | +0.09% | 2.7천 |
|---|
| 2025.10.22 | ₩45,989 | ₩46,861 | ₩45,802 | ₩45,877 | -0.24% | 1.2만 |
|---|
| 2025.10.21 | ₩45,922 | ₩45,922 | ₩45,641 | ₩45,838 | -0.18% | 1.3만 |
|---|
| 2025.10.20 | ₩45,855 | ₩46,137 | ₩45,802 | ₩46,093 | +0.52% | 1.2만 |
|---|
| 2025.10.17 | ₩45,373 | ₩45,802 | ₩45,336 | ₩45,775 | +0.89% | 8.3천 |
|---|
| 2025.10.16 | ₩45,601 | ₩45,854 | ₩45,409 | ₩45,511 | -0.20% | 1만 |
|---|
| 2025.10.15 | ₩45,252 | ₩45,574 | ₩45,212 | ₩45,400 | +0.33% | 7천 |
|---|
| 2025.10.14 | ₩45,025 | ₩45,534 | ₩45,011 | ₩45,427 | +0.89% | 1.5만 |
|---|
| 2025.10.13 | ₩45,199 | ₩45,386 | ₩45,132 | ₩45,214 | +0.03% | 1.4만 |
|---|
| 2025.10.10 | ₩45,882 | ₩45,882 | ₩45,054 | ₩45,054 | -1.80% | 4.6천 |
|---|