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 | ₩48,285 | ₩48,345 | ₩47,996 | ₩48,332 | +0.10% | 2.5천 |
| 2026.10.08 | ₩47,925 | ₩47,925 | ₩47,231 | ₩47,854 | -0.15% | 3.4천 |
| 2026.10.07 | ₩48,178 | ₩48,525 | ₩47,498 | ₩48,132 | -0.10% | 7.8천 |
| 2026.10.06 | ₩48,472 | ₩48,472 | ₩48,085 | ₩48,169 | -0.63% | 6.7천 |
| 2026.10.05 | ₩47,965 | ₩48,252 | ₩47,578 | ₩48,180 | +0.45% | 3.1천 |
| 2026.10.02 | ₩48,205 | ₩48,205 | ₩47,431 | ₩47,971 | -0.48% | 1.4만 |
| 2026.10.01 | ₩48,659 | ₩48,659 | ₩48,178 | ₩48,198 | -0.95% | 5.3천 |
| 2026.09.30 | ₩49,059 | ₩49,059 | ₩48,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,860 |
| -0.41% |
| 4.1천 |
| 2026.09.29 | ₩48,966 | ₩49,032 | ₩48,659 | ₩48,954 | -0.02% | 6.2천 |
|---|
| 2026.09.28 | ₩49,153 | ₩49,279 | ₩49,032 | ₩49,269 | +0.24% | 7.1천 |
|---|
| 2026.09.25 | ₩48,992 | ₩49,227 | ₩48,952 | ₩49,227 | +0.48% | 6.2천 |
|---|
| 2026.09.24 | ₩49,166 | ₩49,313 | ₩48,992 | ₩49,035 | -0.27% | 3천 |
|---|
| 2026.09.23 | ₩49,752 | ₩49,753 | ₩49,113 | ₩49,233 | -1.04% | 3.5천 |
|---|
| 2026.09.22 | ₩49,560 | ₩49,847 | ₩49,560 | ₩49,769 | +0.42% | 7천 |
|---|
| 2026.09.21 | ₩49,433 | ₩49,553 | ₩49,355 | ₩49,493 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩49,486 | ₩49,486 | ₩49,154 | ₩49,279 | -0.42% | 5천 |
|---|
| 2026.09.17 | ₩49,419 | ₩49,578 | ₩49,393 | ₩49,393 | -0.05% | 3.7천 |
|---|
| 2026.09.16 | ₩49,313 | ₩49,486 | ₩49,186 | ₩49,186 | -0.26% | 4.5천 |
|---|
| 2026.09.15 | ₩49,366 | ₩49,406 | ₩48,972 | ₩49,234 | -0.27% | 3.9만 |
|---|
| 2026.09.14 | ₩49,406 | ₩49,705 | ₩49,406 | ₩49,496 | +0.18% | 7.7천 |
|---|
| 2026.09.11 | ₩49,119 | ₩49,119 | ₩48,752 | ₩48,831 | -0.59% | 8.3천 |
|---|
| 2026.09.10 | ₩49,313 | ₩49,313 | ₩48,946 | ₩48,950 | -0.74% | 1.8천 |
|---|
| 2026.09.09 | ₩49,660 | ₩49,660 | ₩49,419 | ₩49,476 | -0.37% | 3.5천 |
|---|
| 2026.09.08 | ₩50,380 | ₩50,380 | ₩49,724 | ₩49,724 | -1.30% | 1만 |
|---|
| 2026.09.04 | ₩51,141 | ₩51,221 | ₩50,968 | ₩50,986 | -0.30% | 1.3만 |
|---|
| 2026.09.03 | ₩51,808 | ₩51,822 | ₩51,455 | ₩51,560 | -0.48% | 4.2천 |
|---|
| 2026.09.02 | ₩51,421 | ₩51,575 | ₩51,261 | ₩51,301 | -0.23% | 2.7천 |
|---|
| 2026.09.01 | ₩51,194 | ₩51,194 | ₩50,821 | ₩50,901 | -0.57% | 4.3천 |
|---|
| 2026.08.31 | ₩50,754 | ₩50,888 | ₩50,407 | ₩50,870 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩51,368 | ₩51,368 | ₩51,017 | ₩51,040 | -0.64% | 1.8만 |
|---|
| 2026.08.27 | ₩51,555 | ₩51,622 | ₩51,341 | ₩51,399 | -0.30% | 5.2천 |
|---|
| 2026.08.26 | ₩51,955 | ₩52,182 | ₩51,702 | ₩51,787 | -0.32% | 6.4천 |
|---|
| 2026.08.25 | ₩51,962 | ₩52,182 | ₩51,802 | ₩52,182 | +0.42% | 2.2천 |
|---|
| 2026.08.24 | ₩51,915 | ₩51,935 | ₩51,739 | ₩51,816 | -0.19% | 2.1만 |
|---|
| 2026.08.21 | ₩51,702 | ₩52,221 | ₩51,688 | ₩52,009 | +0.59% | 4.3천 |
|---|
| 2026.08.20 | ₩52,209 | ₩52,209 | ₩51,711 | ₩51,711 | -0.95% | 6천 |
|---|
| 2026.08.19 | ₩52,223 | ₩52,325 | ₩51,982 | ₩52,325 | +0.19% | 1.2만 |
|---|
| 2026.08.18 | ₩51,154 | ₩51,375 | ₩50,994 | ₩51,165 | +0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩50,647 | ₩50,994 | ₩50,621 | ₩50,770 | +0.24% | 1만 |
|---|
| 2026.08.14 | ₩50,994 | ₩50,994 | ₩50,661 | ₩50,802 | -0.38% | 6.2천 |
|---|
| 2026.08.13 | ₩50,994 | ₩51,154 | ₩50,933 | ₩51,000 | +0.01% | 5천 |
|---|
| 2026.08.12 | ₩50,594 | ₩50,941 | ₩50,501 | ₩50,904 | +0.61% | 4.7천 |
|---|
| 2026.08.11 | ₩51,181 | ₩51,261 | ₩50,902 | ₩50,990 | -0.37% | 1.9만 |
|---|
| 2026.08.10 | ₩50,727 | ₩51,181 | ₩50,727 | ₩51,181 | +0.89% | 13.1만 |
|---|
| 2026.08.07 | ₩50,459 | ₩50,605 | ₩50,194 | ₩50,605 | +0.29% | 6.9천 |
|---|
| 2026.08.06 | ₩50,127 | ₩50,260 | ₩49,500 | ₩49,752 | -0.75% | 7.6천 |
|---|
| 2026.08.05 | ₩49,927 | ₩49,933 | ₩49,521 | ₩49,673 | -0.51% | 1.3만 |
|---|
| 2026.08.04 | ₩49,386 | ₩49,620 | ₩49,386 | ₩49,540 | +0.31% | 4천 |
|---|
| 2026.08.03 | ₩49,753 | ₩49,753 | ₩49,333 | ₩49,501 | -0.51% | 4.6천 |
|---|
| 2026.07.31 | ₩49,700 | ₩49,700 | ₩49,226 | ₩49,633 | -0.13% | 3.5천 |
|---|
| 2026.07.30 | ₩49,860 | ₩50,140 | ₩49,593 | ₩50,131 | +0.54% | 1.7만 |
|---|
| 2026.07.29 | ₩50,434 | ₩50,779 | ₩50,310 | ₩50,467 | +0.07% | 8.8천 |
|---|
| 2026.07.28 | ₩49,953 | ₩50,714 | ₩49,953 | ₩50,348 | +0.79% | 1.8만 |
|---|
| 2026.07.27 | ₩49,540 | ₩49,713 | ₩49,339 | ₩49,494 | -0.09% | 1.3만 |
|---|
| 2026.07.24 | ₩49,166 | ₩49,473 | ₩49,139 | ₩49,242 | +0.15% | 7.1천 |
|---|
| 2026.07.23 | ₩48,525 | ₩48,864 | ₩48,525 | ₩48,683 | +0.32% | 4.2천 |
|---|
| 2026.07.22 | ₩48,979 | ₩48,979 | ₩48,312 | ₩48,441 | -1.10% | 6.9천 |
|---|
| 2026.07.21 | ₩48,432 | ₩48,952 | ₩47,044 | ₩48,770 | +0.70% | 1.6만 |
|---|
| 2026.07.20 | ₩49,113 | ₩49,113 | ₩47,498 | ₩48,584 | -1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩49,113 | ₩49,417 | ₩48,946 | ₩48,992 | -0.24% | 3.6천 |
|---|
| 2026.07.16 | ₩49,022 | ₩49,353 | ₩48,966 | ₩49,154 | +0.27% | 6천 |
|---|
| 2026.07.15 | ₩48,338 | ₩48,479 | ₩48,314 | ₩48,314 | -0.05% | 2.7천 |
|---|
| 2026.07.14 | ₩48,005 | ₩48,236 | ₩47,985 | ₩48,080 | +0.16% | 5.9천 |
|---|
| 2026.07.13 | ₩48,766 | ₩48,902 | ₩48,647 | ₩48,704 | -0.13% | 4.8천 |
|---|
| 2026.07.10 | ₩48,732 | ₩48,804 | ₩48,472 | ₩48,731 | -0.00% | 1.1만 |
|---|
| 2026.07.09 | ₩48,756 | ₩49,006 | ₩48,739 | ₩48,860 | +0.21% | 5.7천 |
|---|
| 2026.07.08 | ₩49,540 | ₩49,540 | ₩49,044 | ₩49,145 | -0.80% | 1.8만 |
|---|
| 2026.07.07 | ₩49,860 | ₩49,860 | ₩49,646 | ₩49,686 | -0.35% | 6.3천 |
|---|
| 2026.07.06 | ₩49,553 | ₩49,967 | ₩49,019 | ₩49,359 | -0.39% | 2.5만 |
|---|
| 2026.07.02 | ₩48,485 | ₩49,620 | ₩48,485 | ₩49,464 | +2.02% | 2만 |
|---|
| 2026.07.01 | ₩46,920 | ₩48,165 | ₩46,920 | ₩48,030 | +2.37% | 5.9천 |
|---|
| 2026.06.30 | ₩48,325 | ₩48,325 | ₩47,945 | ₩48,066 | -0.54% | 4.8천 |
|---|
| 2026.06.29 | ₩48,499 | ₩48,565 | ₩48,379 | ₩48,532 | +0.07% | 7.6천 |
|---|
| 2026.06.26 | ₩47,898 | ₩48,499 | ₩47,871 | ₩48,368 | +0.98% | 1.1만 |
|---|
| 2026.06.25 | ₩47,498 | ₩47,911 | ₩47,498 | ₩47,645 | +0.31% | 9.7천 |
|---|
| 2026.06.24 | ₩47,331 | ₩47,418 | ₩47,124 | ₩47,284 | -0.10% | 6.1천 |
|---|
| 2026.06.23 | ₩46,697 | ₩46,697 | ₩46,283 | ₩46,636 | -0.13% | 11.2만 |
|---|
| 2026.06.22 | ₩45,870 | ₩46,550 | ₩45,803 | ₩46,222 | +0.77% | 2.3만 |
|---|
| 2026.06.18 | ₩46,176 | ₩46,210 | ₩45,775 | ₩46,003 | -0.38% | 6.8천 |
|---|
| 2026.06.17 | ₩46,697 | ₩46,870 | ₩46,070 | ₩46,139 | -1.19% | 2만 |
|---|
| 2026.06.16 | ₩46,577 | ₩46,684 | ₩46,517 | ₩46,563 | -0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩46,690 | ₩47,531 | ₩46,510 | ₩46,547 | -0.31% | 1.6만 |
|---|
| 2026.06.12 | ₩47,177 | ₩47,177 | ₩46,700 | ₩46,931 | -0.52% | 9.4천 |
|---|
| 2026.06.11 | ₩46,550 | ₩47,404 | ₩46,470 | ₩46,932 | +0.82% | 1.1만 |
|---|
| 2026.06.10 | ₩46,804 | ₩47,177 | ₩46,483 | ₩46,493 | -0.66% | 8천 |
|---|
| 2026.06.09 | ₩46,270 | ₩46,816 | ₩46,270 | ₩46,762 | +1.06% | 9.3천 |
|---|
| 2026.06.08 | ₩46,577 | ₩47,991 | ₩46,070 | ₩46,130 | -0.96% | 3.5만 |
|---|
| 2026.06.05 | ₩46,724 | ₩47,003 | ₩46,537 | ₩46,604 | -0.26% | 1.3만 |
|---|
| 2026.06.04 | ₩46,163 | ₩46,724 | ₩46,163 | ₩46,555 | +0.85% | 1.1만 |
|---|
| 2026.06.03 | ₩45,349 | ₩45,669 | ₩45,269 | ₩45,611 | +0.58% | 8.8천 |
|---|
| 2026.06.02 | ₩45,776 | ₩45,910 | ₩45,349 | ₩45,425 | -0.77% | 1.1만 |
|---|
| 2026.06.01 | ₩46,630 | ₩47,277 | ₩45,910 | ₩46,083 | -1.17% | 2.3만 |
|---|
| 2026.05.29 | ₩46,951 | ₩47,044 | ₩46,750 | ₩46,846 | -0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩46,924 | ₩47,149 | ₩46,710 | ₩46,977 | +0.11% | 1.4만 |
|---|
| 2026.05.27 | ₩47,298 | ₩47,535 | ₩47,139 | ₩47,139 | -0.34% | 4.3천 |
|---|
| 2026.05.26 | ₩47,845 | ₩47,858 | ₩47,431 | ₩47,512 | -0.69% | 7.3천 |
|---|
| 2026.05.22 | ₩47,738 | ₩48,152 | ₩47,698 | ₩47,811 | +0.15% | 9.9천 |
|---|
| 2026.05.21 | ₩47,124 | ₩47,259 | ₩47,124 | ₩47,259 | +0.29% | 7.1천 |
|---|
| 2026.05.20 | ₩47,097 | ₩47,418 | ₩47,077 | ₩47,418 | +0.68% | 9.2천 |
|---|
| 2026.05.19 | ₩46,483 | ₩47,004 | ₩46,483 | ₩46,838 | +0.76% | 7.2천 |
|---|
| 2026.05.18 | ₩46,403 | ₩46,710 | ₩46,403 | ₩46,638 | +0.51% | 3.2천 |
|---|
| 2026.05.15 | ₩46,804 | ₩46,804 | ₩46,403 | ₩46,457 | -0.74% | 7.6천 |
|---|
| 2026.05.14 | ₩47,111 | ₩47,216 | ₩46,964 | ₩47,065 | -0.10% | 4.2천 |
|---|
| 2026.05.13 | ₩46,604 | ₩47,117 | ₩46,604 | ₩47,077 | +1.02% | 1.8만 |
|---|
| 2026.05.12 | ₩46,403 | ₩47,057 | ₩46,403 | ₩47,011 | +1.31% | 6.3천 |
|---|
| 2026.05.11 | ₩46,670 | ₩46,977 | ₩46,390 | ₩46,430 | -0.51% | 7.2천 |
|---|
| 2026.05.08 | ₩46,790 | ₩46,937 | ₩46,644 | ₩46,650 | -0.30% | 1.2만 |
|---|
| 2026.05.07 | ₩47,097 | ₩47,778 | ₩46,710 | ₩46,790 | -0.65% | 6.6만 |
|---|
| 2026.05.06 | ₩46,844 | ₩47,177 | ₩46,816 | ₩47,061 | +0.46% | 1.3만 |
|---|
| 2026.05.05 | ₩46,724 | ₩46,724 | ₩46,351 | ₩46,568 | -0.33% | 1.8만 |
|---|
| 2026.05.04 | ₩46,670 | ₩46,897 | ₩46,474 | ₩46,590 | -0.17% | 6.1천 |
|---|
| 2026.05.01 | ₩47,084 | ₩47,111 | ₩46,830 | ₩46,834 | -0.53% | 4.8천 |
|---|
| 2026.04.30 | ₩46,510 | ₩47,137 | ₩46,497 | ₩47,033 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩46,203 | ₩46,203 | ₩45,749 | ₩45,854 | -0.76% | 9.1천 |
|---|
| 2026.04.28 | ₩46,910 | ₩46,964 | ₩46,421 | ₩46,596 | -0.67% | 7천 |
|---|
| 2026.04.27 | ₩47,017 | ₩47,204 | ₩46,710 | ₩46,877 | -0.30% | 1.9만 |
|---|
| 2026.04.24 | ₩47,391 | ₩47,391 | ₩47,151 | ₩47,363 | -0.06% | 1.4만 |
|---|
| 2026.04.23 | ₩47,498 | ₩47,643 | ₩47,044 | ₩47,412 | -0.18% | 1.1만 |
|---|
| 2026.04.22 | ₩47,618 | ₩47,618 | ₩47,378 | ₩47,455 | -0.34% | 2.2만 |
|---|
| 2026.04.21 | ₩48,392 | ₩48,392 | ₩46,951 | ₩47,391 | -2.07% | 1.4만 |
|---|
| 2026.04.20 | ₩49,206 | ₩49,633 | ₩48,639 | ₩48,645 | -1.14% | 5.6천 |
|---|
| 2026.04.17 | ₩48,979 | ₩49,213 | ₩48,979 | ₩49,127 | +0.30% | 3.1만 |
|---|
| 2026.04.16 | ₩48,766 | ₩48,766 | ₩48,272 | ₩48,452 | -0.64% | 1.4만 |
|---|
| 2026.04.15 | ₩48,966 | ₩48,966 | ₩48,499 | ₩48,705 | -0.53% | 3.9천 |
|---|
| 2026.04.14 | ₩48,832 | ₩48,874 | ₩48,607 | ₩48,719 | -0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩48,178 | ₩48,399 | ₩47,898 | ₩48,399 | +0.46% | 6.6천 |
|---|
| 2026.04.10 | ₩48,592 | ₩48,592 | ₩48,232 | ₩48,308 | -0.59% | 3.7천 |
|---|
| 2026.04.09 | ₩48,365 | ₩48,872 | ₩48,285 | ₩48,612 | +0.51% | 1만 |
|---|
| 2026.04.08 | ₩48,432 | ₩48,679 | ₩48,232 | ₩48,612 | +0.37% | 1.3만 |
|---|
| 2026.04.07 | ₩47,471 | ₩47,698 | ₩47,191 | ₩47,639 | +0.35% | 6.4천 |
|---|
| 2026.04.06 | ₩47,965 | ₩48,032 | ₩47,775 | ₩47,845 | -0.25% | 6.6천 |
|---|
| 2026.04.02 | ₩47,685 | ₩50,821 | ₩46,710 | ₩47,990 | +0.64% | 5.7천 |
|---|
| 2026.04.01 | ₩48,112 | ₩49,073 | ₩47,925 | ₩48,165 | +0.11% | 3.4만 |
|---|
| 2026.03.31 | ₩46,870 | ₩47,615 | ₩46,870 | ₩47,511 | +1.37% | 1만 |
|---|
| 2026.03.30 | ₩46,724 | ₩46,724 | ₩46,123 | ₩46,403 | -0.69% | 1.9만 |
|---|
| 2026.03.27 | ₩46,764 | ₩46,764 | ₩46,190 | ₩46,277 | -1.04% | 7.1천 |
|---|
| 2026.03.26 | ₩46,650 | ₩47,177 | ₩46,310 | ₩46,310 | -0.73% | 4.7만 |
|---|
| 2026.03.25 | ₩46,830 | ₩47,011 | ₩46,817 | ₩46,844 | +0.03% | 5.1천 |
|---|
| 2026.03.24 | ₩46,190 | ₩46,377 | ₩46,030 | ₩46,257 | +0.14% | 6.9천 |
|---|
| 2026.03.23 | ₩46,417 | ₩46,710 | ₩46,056 | ₩46,110 | -0.66% | 12.8만 |
|---|
| 2026.03.20 | ₩46,684 | ₩46,977 | ₩45,376 | ₩46,087 | -1.28% | 1.8만 |
|---|
| 2026.03.19 | ₩46,844 | ₩47,071 | ₩46,497 | ₩46,857 | +0.03% | 7.4천 |
|---|
| 2026.03.18 | ₩47,858 | ₩47,858 | ₩47,191 | ₩47,191 | -1.39% | 2만 |
|---|
| 2026.03.17 | ₩48,405 | ₩48,497 | ₩48,129 | ₩48,129 | -0.57% | 4.8천 |
|---|
| 2026.03.16 | ₩47,591 | ₩48,112 | ₩47,591 | ₩48,052 | +0.97% | 9.4천 |
|---|
| 2026.03.13 | ₩48,006 | ₩48,138 | ₩47,422 | ₩47,451 | -1.16% | 9.7천 |
|---|
| 2026.03.12 | ₩48,085 | ₩48,285 | ₩47,818 | ₩47,866 | -0.46% | 6.1천 |
|---|
| 2026.03.11 | ₩48,592 | ₩49,279 | ₩48,272 | ₩48,616 | +0.05% | 1.2만 |
|---|
| 2026.03.10 | ₩48,979 | ₩49,600 | ₩48,872 | ₩48,939 | -0.08% | 2.1만 |
|---|
| 2026.03.09 | ₩48,045 | ₩49,019 | ₩47,958 | ₩49,014 | +2.02% | 9.2천 |
|---|
| 2026.03.06 | ₩48,365 | ₩48,592 | ₩48,072 | ₩48,539 | +0.36% | 1.1만 |
|---|
| 2026.03.05 | ₩49,366 | ₩49,366 | ₩48,445 | ₩48,739 | -1.27% | 1.4만 |
|---|
| 2026.03.04 | ₩49,606 | ₩49,913 | ₩49,366 | ₩49,856 | +0.50% | 1.3만 |
|---|
| 2026.03.03 | ₩49,580 | ₩49,887 | ₩49,046 | ₩49,753 | +0.35% | 2.3만 |
|---|
| 2026.03.02 | ₩50,434 | ₩50,921 | ₩50,434 | ₩50,634 | +0.40% | 2.2만 |
|---|
| 2026.02.27 | ₩50,968 | ₩51,315 | ₩50,968 | ₩51,181 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩51,021 | ₩51,381 | ₩50,420 | ₩50,701 | -0.63% | 2.2만 |
|---|
| 2026.02.25 | ₩51,114 | ₩51,368 | ₩51,048 | ₩51,285 | +0.33% | 1만 |
|---|
| 2026.02.24 | ₩51,008 | ₩52,689 | ₩51,008 | ₩51,169 | +0.32% | 1.7만 |
|---|
| 2026.02.23 | ₩50,794 | ₩51,301 | ₩50,794 | ₩51,301 | +1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩50,861 | ₩51,488 | ₩50,714 | ₩51,017 | +0.31% | 2.1만 |
|---|
| 2026.02.19 | ₩51,021 | ₩51,381 | ₩50,714 | ₩50,976 | -0.09% | 1.1만 |
|---|
| 2026.02.18 | ₩51,168 | ₩51,180 | ₩50,901 | ₩51,088 | -0.16% | 1.3만 |
|---|
| 2026.02.17 | ₩50,901 | ₩51,233 | ₩50,901 | ₩51,114 | +0.42% | 1.9만 |
|---|
| 2026.02.13 | ₩50,634 | ₩51,122 | ₩50,634 | ₩50,843 | +0.41% | 1.2만 |
|---|
| 2026.02.12 | ₩50,727 | ₩50,914 | ₩50,407 | ₩50,509 | -0.43% | 1.8만 |
|---|
| 2026.02.11 | ₩50,127 | ₩50,554 | ₩50,033 | ₩50,488 | +0.72% | 1만 |
|---|
| 2026.02.10 | ₩50,167 | ₩50,406 | ₩50,007 | ₩50,097 | -0.14% | 1.8만 |
|---|
| 2026.02.09 | ₩50,434 | ₩50,434 | ₩49,967 | ₩50,119 | -0.62% | 1.4만 |
|---|
| 2026.02.06 | ₩49,553 | ₩50,132 | ₩49,553 | ₩50,132 | +1.17% | 1.1만 |
|---|
| 2026.02.05 | ₩49,486 | ₩49,793 | ₩49,179 | ₩49,326 | -0.32% | 1.2만 |
|---|
| 2026.02.04 | ₩49,540 | ₩49,626 | ₩49,326 | ₩49,429 | -0.22% | 1.3만 |
|---|
| 2026.02.03 | ₩49,446 | ₩49,823 | ₩48,979 | ₩49,173 | -0.55% | 2.1만 |
|---|
| 2026.02.02 | ₩49,379 | ₩49,832 | ₩49,193 | ₩49,500 | +0.24% | 9.9천 |
|---|
| 2026.01.30 | ₩49,326 | ₩49,446 | ₩49,060 | ₩49,286 | -0.08% | 1.5만 |
|---|
| 2026.01.29 | ₩49,299 | ₩49,379 | ₩48,045 | ₩49,286 | -0.03% | 7.8만 |
|---|
| 2026.01.28 | ₩49,406 | ₩49,406 | ₩49,006 | ₩49,153 | -0.51% | 1.6만 |
|---|
| 2026.01.27 | ₩49,845 | ₩49,940 | ₩49,733 | ₩49,847 | +0.00% | 9.3천 |
|---|
| 2026.01.26 | ₩49,460 | ₩49,833 | ₩49,460 | ₩49,780 | +0.65% | 2.3만 |
|---|
| 2026.01.23 | ₩49,593 | ₩49,593 | ₩49,246 | ₩49,500 | -0.19% | 3만 |
|---|
| 2026.01.22 | ₩49,286 | ₩49,807 | ₩49,286 | ₩49,593 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩48,832 | ₩49,433 | ₩48,832 | ₩49,306 | +0.97% | 3.2만 |
|---|
| 2026.01.20 | ₩48,525 | ₩48,872 | ₩48,285 | ₩48,672 | +0.30% | 5만 |
|---|
| 2026.01.16 | ₩49,273 | ₩49,391 | ₩48,992 | ₩49,139 | -0.27% | 5만 |
|---|
| 2026.01.15 | ₩49,433 | ₩49,433 | ₩49,019 | ₩49,185 | -0.50% | 16.5만 |
|---|
| 2026.01.14 | ₩49,299 | ₩49,606 | ₩49,179 | ₩49,419 | +0.24% | 7.4만 |
|---|
| 2026.01.13 | ₩49,353 | ₩49,353 | ₩48,712 | ₩49,046 | -0.62% | 2.6만 |
|---|
| 2026.01.12 | ₩49,606 | ₩49,620 | ₩48,712 | ₩49,219 | -0.78% | 8.1만 |
|---|
| 2026.01.09 | ₩49,700 | ₩49,760 | ₩49,446 | ₩49,446 | -0.51% | 2.1만 |
|---|
| 2026.01.08 | ₩49,513 | ₩49,753 | ₩49,193 | ₩49,411 | -0.20% | 2.8만 |
|---|
| 2026.01.07 | ₩49,339 | ₩49,780 | ₩49,339 | ₩49,606 | +0.54% | 4.2만 |
|---|
| 2026.01.06 | ₩48,499 | ₩49,193 | ₩48,499 | ₩49,109 | +1.26% | 1.7만 |
|---|
| 2026.01.05 | ₩48,258 | ₩48,258 | ₩47,658 | ₩48,221 | -0.08% | 1.2만 |
|---|
| 2026.01.02 | ₩48,165 | ₩48,165 | ₩47,885 | ₩48,113 | -0.11% | 1.2만 |
|---|
| 2025.12.31 | ₩48,018 | ₩48,539 | ₩47,871 | ₩47,906 | -0.23% | 1.5만 |
|---|
| 2025.12.30 | ₩48,365 | ₩48,365 | ₩48,048 | ₩48,218 | -0.30% | 8.4천 |
|---|
| 2025.12.29 | ₩48,579 | ₩48,751 | ₩48,432 | ₩48,485 | -0.19% | 1.3만 |
|---|
| 2025.12.26 | ₩48,792 | ₩48,792 | ₩48,592 | ₩48,712 | -0.16% | 2.5천 |
|---|
| 2025.12.24 | ₩48,672 | ₩48,766 | ₩48,619 | ₩48,730 | +0.12% | 3.9천 |
|---|
| 2025.12.23 | ₩48,685 | ₩48,699 | ₩48,513 | ₩48,601 | -0.17% | 9.4천 |
|---|
| 2025.12.22 | ₩48,245 | ₩48,591 | ₩48,245 | ₩48,515 | +0.56% | 1.6만 |
|---|
| 2025.12.19 | ₩48,205 | ₩48,612 | ₩48,132 | ₩48,352 | +0.30% | 1.7만 |
|---|
| 2025.12.18 | ₩47,858 | ₩48,205 | ₩47,858 | ₩47,981 | +0.26% | 2.3만 |
|---|
| 2025.12.17 | ₩47,938 | ₩48,030 | ₩47,738 | ₩47,803 | -0.28% | 5.3천 |
|---|
| 2025.12.16 | ₩48,272 | ₩48,272 | ₩47,751 | ₩47,962 | -0.64% | 1.3만 |
|---|
| 2025.12.15 | ₩48,112 | ₩48,325 | ₩48,112 | ₩48,257 | +0.30% | 8.8천 |
|---|
| 2025.12.12 | ₩47,885 | ₩47,965 | ₩47,786 | ₩47,898 | +0.03% | 5.5만 |
|---|
| 2025.12.11 | ₩48,125 | ₩48,232 | ₩47,951 | ₩48,041 | -0.17% | 9.6천 |
|---|
| 2025.12.10 | ₩47,645 | ₩47,985 | ₩47,511 | ₩47,951 | +0.64% | 9.4천 |
|---|
| 2025.12.09 | ₩47,978 | ₩48,072 | ₩47,404 | ₩47,444 | -1.11% | 1.6만 |
|---|
| 2025.12.08 | ₩48,512 | ₩48,512 | ₩47,925 | ₩47,983 | -1.09% | 2.2만 |
|---|
| 2025.12.05 | ₩48,325 | ₩48,712 | ₩48,325 | ₩48,459 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩48,552 | ₩48,605 | ₩48,192 | ₩48,312 | -0.49% | 1.8만 |
|---|
| 2025.12.03 | ₩48,405 | ₩48,475 | ₩48,379 | ₩48,425 | +0.04% | 5.9천 |
|---|
| 2025.12.02 | ₩48,632 | ₩48,632 | ₩48,305 | ₩48,309 | -0.66% | 7.2천 |
|---|
| 2025.12.01 | ₩49,299 | ₩49,299 | ₩48,508 | ₩48,508 | -1.61% | 2.3만 |
|---|
| 2025.11.28 | ₩49,012 | ₩49,193 | ₩48,979 | ₩49,157 | +0.29% | 4.6천 |
|---|
| 2025.11.26 | ₩49,113 | ₩49,446 | ₩49,040 | ₩49,206 | +0.19% | 17만 |
|---|
| 2025.11.25 | ₩48,419 | ₩49,046 | ₩48,419 | ₩49,046 | +1.30% | 5만 |
|---|
| 2025.11.24 | ₩48,165 | ₩48,365 | ₩47,978 | ₩48,112 | -0.11% | 8.7천 |
|---|
| 2025.11.21 | ₩47,351 | ₩48,352 | ₩47,351 | ₩47,939 | +1.24% | 5.9만 |
|---|
| 2025.11.20 | ₩47,578 | ₩47,711 | ₩46,937 | ₩47,031 | -1.15% | 6.8천 |
|---|
| 2025.11.19 | ₩47,404 | ₩47,404 | ₩46,897 | ₩47,319 | -0.18% | 4.1천 |
|---|
| 2025.11.18 | ₩47,271 | ₩47,604 | ₩47,057 | ₩47,454 | +0.39% | 6.7천 |
|---|
| 2025.11.17 | ₩47,298 | ₩47,678 | ₩47,271 | ₩47,335 | +0.08% | 6.4만 |
|---|
| 2025.11.14 | ₩47,298 | ₩47,711 | ₩47,111 | ₩47,444 | +0.31% | 11.5만 |
|---|
| 2025.11.13 | ₩47,404 | ₩47,671 | ₩47,191 | ₩47,287 | -0.25% | 1.2만 |
|---|
| 2025.11.12 | ₩47,084 | ₩47,592 | ₩47,084 | ₩47,491 | +0.86% | 7.6천 |
|---|
| 2025.11.11 | ₩46,257 | ₩46,975 | ₩46,257 | ₩46,890 | +1.37% | 7.7천 |
|---|
| 2025.11.10 | ₩45,523 | ₩45,862 | ₩45,523 | ₩45,854 | +0.73% | 2.7천 |
|---|
| 2025.11.07 | ₩45,189 | ₩45,489 | ₩45,189 | ₩45,489 | +0.66% | 4.2천 |
|---|
| 2025.11.06 | ₩45,293 | ₩45,353 | ₩45,102 | ₩45,284 | -0.02% | 8.8천 |
|---|
| 2025.11.05 | ₩45,129 | ₩45,322 | ₩44,922 | ₩45,322 | +0.43% | 8.5천 |
|---|
| 2025.11.04 | ₩45,109 | ₩45,109 | ₩45,017 | ₩45,094 | -0.03% | 1.8천 |
|---|
| 2025.11.03 | ₩45,122 | ₩45,122 | ₩44,895 | ₩45,029 | -0.21% | 4.5천 |
|---|
| 2025.10.31 | ₩45,054 | ₩45,416 | ₩44,882 | ₩45,149 | +0.21% | 1.2만 |
|---|
| 2025.10.30 | ₩45,082 | ₩45,416 | ₩45,082 | ₩45,242 | +0.36% | 7.4천 |
|---|
| 2025.10.29 | ₩45,442 | ₩45,442 | ₩44,895 | ₩44,989 | -1.00% | 5.6천 |
|---|
| 2025.10.28 | ₩45,482 | ₩45,482 | ₩45,256 | ₩45,336 | -0.32% | 1만 |
|---|
| 2025.10.27 | ₩45,456 | ₩45,648 | ₩45,282 | ₩45,648 | +0.42% | 4.9천 |
|---|
| 2025.10.24 | ₩45,496 | ₩45,496 | ₩45,162 | ₩45,314 | -0.40% | 2.5만 |
|---|
| 2025.10.23 | ₩45,442 | ₩45,616 | ₩45,309 | ₩45,481 | +0.09% | 2.7천 |
|---|
| 2025.10.22 | ₩45,803 | ₩46,670 | ₩45,616 | ₩45,691 | -0.24% | 1.2만 |
|---|
| 2025.10.21 | ₩45,736 | ₩45,736 | ₩45,456 | ₩45,652 | -0.18% | 1.3만 |
|---|
| 2025.10.20 | ₩45,669 | ₩45,950 | ₩45,616 | ₩45,906 | +0.52% | 1.2만 |
|---|
| 2025.10.17 | ₩45,189 | ₩45,616 | ₩45,152 | ₩45,589 | +0.89% | 8.3천 |
|---|
| 2025.10.16 | ₩45,416 | ₩45,668 | ₩45,225 | ₩45,326 | -0.20% | 1만 |
|---|
| 2025.10.15 | ₩45,069 | ₩45,389 | ₩45,029 | ₩45,216 | +0.33% | 7천 |
|---|
| 2025.10.14 | ₩44,842 | ₩45,349 | ₩44,829 | ₩45,242 | +0.89% | 1.5만 |
|---|
| 2025.10.13 | ₩45,015 | ₩45,202 | ₩44,949 | ₩45,030 | +0.03% | 1.4만 |
|---|
| 2025.10.10 | ₩45,696 | ₩45,696 | ₩44,871 | ₩44,871 | -1.80% | 4.6천 |
|---|