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 | ₩48,353 | ₩48,414 | ₩48,063 | ₩48,400 | +0.10% | 2.5천 |
| 2026.10.08 | ₩47,993 | ₩47,993 | ₩47,298 | ₩47,922 | -0.15% | 3.4천 |
| 2026.10.07 | ₩48,247 | ₩48,594 | ₩47,565 | ₩48,200 | -0.10% | 7.8천 |
| 2026.10.06 | ₩48,541 | ₩48,541 | ₩48,153 | ₩48,237 | -0.63% | 6.7천 |
| 2026.10.05 | ₩48,033 | ₩48,320 | ₩47,645 | ₩48,248 | +0.45% | 3.1천 |
| 2026.10.02 | ₩48,273 | ₩48,273 | ₩47,498 | ₩48,039 | -0.48% | 1.4만 |
| 2026.10.01 | ₩48,728 | ₩48,728 | ₩48,247 | ₩48,267 | -0.95% | 5.3천 |
| 2026.09.30 | ₩49,129 | ₩49,129 | ₩48,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,930 |
| -0.41% |
| 4.1천 |
| 2026.09.29 | ₩49,035 | ₩49,102 | ₩48,728 | ₩49,023 | -0.02% | 6.2천 |
|---|
| 2026.09.28 | ₩49,222 | ₩49,349 | ₩49,102 | ₩49,338 | +0.24% | 7.1천 |
|---|
| 2026.09.25 | ₩49,062 | ₩49,297 | ₩49,022 | ₩49,297 | +0.48% | 6.2천 |
|---|
| 2026.09.24 | ₩49,236 | ₩49,383 | ₩49,062 | ₩49,105 | -0.27% | 3천 |
|---|
| 2026.09.23 | ₩49,822 | ₩49,824 | ₩49,182 | ₩49,302 | -1.04% | 3.5천 |
|---|
| 2026.09.22 | ₩49,630 | ₩49,917 | ₩49,630 | ₩49,840 | +0.42% | 7천 |
|---|
| 2026.09.21 | ₩49,503 | ₩49,623 | ₩49,425 | ₩49,563 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩49,556 | ₩49,556 | ₩49,224 | ₩49,349 | -0.42% | 5천 |
|---|
| 2026.09.17 | ₩49,489 | ₩49,649 | ₩49,463 | ₩49,463 | -0.05% | 3.7천 |
|---|
| 2026.09.16 | ₩49,383 | ₩49,556 | ₩49,256 | ₩49,256 | -0.26% | 4.5천 |
|---|
| 2026.09.15 | ₩49,436 | ₩49,476 | ₩49,042 | ₩49,304 | -0.27% | 3.9만 |
|---|
| 2026.09.14 | ₩49,476 | ₩49,775 | ₩49,476 | ₩49,566 | +0.18% | 7.7천 |
|---|
| 2026.09.11 | ₩49,189 | ₩49,189 | ₩48,821 | ₩48,900 | -0.59% | 8.3천 |
|---|
| 2026.09.10 | ₩49,383 | ₩49,383 | ₩49,015 | ₩49,019 | -0.74% | 1.8천 |
|---|
| 2026.09.09 | ₩49,730 | ₩49,730 | ₩49,489 | ₩49,546 | -0.37% | 3.5천 |
|---|
| 2026.09.08 | ₩50,452 | ₩50,452 | ₩49,794 | ₩49,794 | -1.30% | 1만 |
|---|
| 2026.09.04 | ₩51,214 | ₩51,294 | ₩51,040 | ₩51,058 | -0.30% | 1.3만 |
|---|
| 2026.09.03 | ₩51,882 | ₩51,895 | ₩51,528 | ₩51,633 | -0.48% | 4.2천 |
|---|
| 2026.09.02 | ₩51,494 | ₩51,648 | ₩51,334 | ₩51,374 | -0.23% | 2.7천 |
|---|
| 2026.09.01 | ₩51,267 | ₩51,267 | ₩50,893 | ₩50,973 | -0.57% | 4.3천 |
|---|
| 2026.08.31 | ₩50,826 | ₩50,960 | ₩50,478 | ₩50,942 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩51,441 | ₩51,441 | ₩51,089 | ₩51,112 | -0.64% | 1.8만 |
|---|
| 2026.08.27 | ₩51,628 | ₩51,695 | ₩51,414 | ₩51,471 | -0.30% | 5.2천 |
|---|
| 2026.08.26 | ₩52,029 | ₩52,256 | ₩51,775 | ₩51,860 | -0.32% | 6.4천 |
|---|
| 2026.08.25 | ₩52,035 | ₩52,256 | ₩51,875 | ₩52,256 | +0.42% | 2.2천 |
|---|
| 2026.08.24 | ₩51,989 | ₩52,009 | ₩51,812 | ₩51,890 | -0.19% | 2.1만 |
|---|
| 2026.08.21 | ₩51,775 | ₩52,295 | ₩51,761 | ₩52,082 | +0.59% | 4.3천 |
|---|
| 2026.08.20 | ₩52,283 | ₩52,283 | ₩51,784 | ₩51,784 | -0.95% | 6천 |
|---|
| 2026.08.19 | ₩52,297 | ₩52,399 | ₩52,056 | ₩52,399 | +0.19% | 1.2만 |
|---|
| 2026.08.18 | ₩51,227 | ₩51,447 | ₩51,067 | ₩51,238 | +0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩50,719 | ₩51,067 | ₩50,692 | ₩50,842 | +0.24% | 1만 |
|---|
| 2026.08.14 | ₩51,067 | ₩51,067 | ₩50,732 | ₩50,874 | -0.38% | 6.2천 |
|---|
| 2026.08.13 | ₩51,067 | ₩51,227 | ₩51,005 | ₩51,072 | +0.01% | 5천 |
|---|
| 2026.08.12 | ₩50,666 | ₩51,013 | ₩50,572 | ₩50,976 | +0.61% | 4.7천 |
|---|
| 2026.08.11 | ₩51,254 | ₩51,334 | ₩50,974 | ₩51,063 | -0.37% | 1.9만 |
|---|
| 2026.08.10 | ₩50,799 | ₩51,254 | ₩50,799 | ₩51,254 | +0.89% | 13.1만 |
|---|
| 2026.08.07 | ₩50,531 | ₩50,676 | ₩50,265 | ₩50,676 | +0.29% | 6.9천 |
|---|
| 2026.08.06 | ₩50,198 | ₩50,331 | ₩49,570 | ₩49,822 | -0.75% | 7.6천 |
|---|
| 2026.08.05 | ₩49,997 | ₩50,004 | ₩49,591 | ₩49,743 | -0.51% | 1.3만 |
|---|
| 2026.08.04 | ₩49,456 | ₩49,690 | ₩49,456 | ₩49,610 | +0.31% | 4천 |
|---|
| 2026.08.03 | ₩49,824 | ₩49,824 | ₩49,403 | ₩49,571 | -0.51% | 4.6천 |
|---|
| 2026.07.31 | ₩49,770 | ₩49,770 | ₩49,296 | ₩49,703 | -0.13% | 3.5천 |
|---|
| 2026.07.30 | ₩49,931 | ₩50,211 | ₩49,663 | ₩50,202 | +0.54% | 1.7만 |
|---|
| 2026.07.29 | ₩50,505 | ₩50,851 | ₩50,381 | ₩50,539 | +0.07% | 8.8천 |
|---|
| 2026.07.28 | ₩50,024 | ₩50,786 | ₩50,024 | ₩50,420 | +0.79% | 1.8만 |
|---|
| 2026.07.27 | ₩49,610 | ₩49,784 | ₩49,409 | ₩49,564 | -0.09% | 1.3만 |
|---|
| 2026.07.24 | ₩49,236 | ₩49,543 | ₩49,209 | ₩49,312 | +0.15% | 7.1천 |
|---|
| 2026.07.23 | ₩48,594 | ₩48,934 | ₩48,594 | ₩48,752 | +0.32% | 4.2천 |
|---|
| 2026.07.22 | ₩49,048 | ₩49,048 | ₩48,380 | ₩48,510 | -1.10% | 6.9천 |
|---|
| 2026.07.21 | ₩48,500 | ₩49,022 | ₩47,111 | ₩48,839 | +0.70% | 1.6만 |
|---|
| 2026.07.20 | ₩49,182 | ₩49,182 | ₩47,565 | ₩48,653 | -1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩49,182 | ₩49,487 | ₩49,015 | ₩49,062 | -0.24% | 3.6천 |
|---|
| 2026.07.16 | ₩49,091 | ₩49,423 | ₩49,035 | ₩49,224 | +0.27% | 6천 |
|---|
| 2026.07.15 | ₩48,407 | ₩48,547 | ₩48,383 | ₩48,383 | -0.05% | 2.7천 |
|---|
| 2026.07.14 | ₩48,073 | ₩48,304 | ₩48,053 | ₩48,148 | +0.16% | 5.9천 |
|---|
| 2026.07.13 | ₩48,835 | ₩48,971 | ₩48,716 | ₩48,773 | -0.13% | 4.8천 |
|---|
| 2026.07.10 | ₩48,801 | ₩48,873 | ₩48,541 | ₩48,800 | -0.00% | 1.1만 |
|---|
| 2026.07.09 | ₩48,825 | ₩49,075 | ₩48,808 | ₩48,930 | +0.21% | 5.7천 |
|---|
| 2026.07.08 | ₩49,610 | ₩49,610 | ₩49,114 | ₩49,214 | -0.80% | 1.8만 |
|---|
| 2026.07.07 | ₩49,931 | ₩49,931 | ₩49,717 | ₩49,757 | -0.35% | 6.3천 |
|---|
| 2026.07.06 | ₩49,623 | ₩50,037 | ₩49,089 | ₩49,429 | -0.39% | 2.5만 |
|---|
| 2026.07.02 | ₩48,554 | ₩49,690 | ₩48,554 | ₩49,534 | +2.02% | 2만 |
|---|
| 2026.07.01 | ₩46,986 | ₩48,233 | ₩46,986 | ₩48,098 | +2.37% | 5.9천 |
|---|
| 2026.06.30 | ₩48,394 | ₩48,394 | ₩48,013 | ₩48,134 | -0.54% | 4.8천 |
|---|
| 2026.06.29 | ₩48,567 | ₩48,634 | ₩48,447 | ₩48,601 | +0.07% | 7.6천 |
|---|
| 2026.06.26 | ₩47,966 | ₩48,567 | ₩47,939 | ₩48,436 | +0.98% | 1.1만 |
|---|
| 2026.06.25 | ₩47,565 | ₩47,979 | ₩47,565 | ₩47,712 | +0.31% | 9.7천 |
|---|
| 2026.06.24 | ₩47,398 | ₩47,485 | ₩47,191 | ₩47,351 | -0.10% | 6.1천 |
|---|
| 2026.06.23 | ₩46,763 | ₩46,763 | ₩46,349 | ₩46,702 | -0.13% | 11.2만 |
|---|
| 2026.06.22 | ₩45,934 | ₩46,616 | ₩45,868 | ₩46,287 | +0.77% | 2.3만 |
|---|
| 2026.06.18 | ₩46,242 | ₩46,275 | ₩45,840 | ₩46,068 | -0.38% | 6.8천 |
|---|
| 2026.06.17 | ₩46,763 | ₩46,937 | ₩46,135 | ₩46,204 | -1.19% | 2만 |
|---|
| 2026.06.16 | ₩46,643 | ₩46,750 | ₩46,583 | ₩46,629 | -0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩46,756 | ₩47,598 | ₩46,576 | ₩46,613 | -0.31% | 1.6만 |
|---|
| 2026.06.12 | ₩47,244 | ₩47,244 | ₩46,766 | ₩46,997 | -0.52% | 9.4천 |
|---|
| 2026.06.11 | ₩46,616 | ₩47,471 | ₩46,536 | ₩46,998 | +0.82% | 1.1만 |
|---|
| 2026.06.10 | ₩46,870 | ₩47,244 | ₩46,549 | ₩46,559 | -0.66% | 8천 |
|---|
| 2026.06.09 | ₩46,335 | ₩46,882 | ₩46,335 | ₩46,829 | +1.06% | 9.3천 |
|---|
| 2026.06.08 | ₩46,643 | ₩48,059 | ₩46,135 | ₩46,195 | -0.96% | 3.5만 |
|---|
| 2026.06.05 | ₩46,790 | ₩47,069 | ₩46,603 | ₩46,670 | -0.26% | 1.3만 |
|---|
| 2026.06.04 | ₩46,228 | ₩46,790 | ₩46,228 | ₩46,621 | +0.85% | 1.1만 |
|---|
| 2026.06.03 | ₩45,413 | ₩45,734 | ₩45,333 | ₩45,675 | +0.58% | 8.8천 |
|---|
| 2026.06.02 | ₩45,841 | ₩45,975 | ₩45,413 | ₩45,489 | -0.77% | 1.1만 |
|---|
| 2026.06.01 | ₩46,696 | ₩47,344 | ₩45,975 | ₩46,148 | -1.17% | 2.3만 |
|---|
| 2026.05.29 | ₩47,017 | ₩47,111 | ₩46,817 | ₩46,913 | -0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩46,990 | ₩47,216 | ₩46,776 | ₩47,044 | +0.11% | 1.4만 |
|---|
| 2026.05.27 | ₩47,364 | ₩47,602 | ₩47,205 | ₩47,205 | -0.34% | 4.3천 |
|---|
| 2026.05.26 | ₩47,912 | ₩47,926 | ₩47,498 | ₩47,580 | -0.69% | 7.3천 |
|---|
| 2026.05.22 | ₩47,806 | ₩48,220 | ₩47,765 | ₩47,879 | +0.15% | 9.9천 |
|---|
| 2026.05.21 | ₩47,191 | ₩47,326 | ₩47,191 | ₩47,326 | +0.29% | 7.1천 |
|---|
| 2026.05.20 | ₩47,164 | ₩47,485 | ₩47,144 | ₩47,485 | +0.68% | 9.2천 |
|---|
| 2026.05.19 | ₩46,549 | ₩47,070 | ₩46,549 | ₩46,905 | +0.76% | 7.2천 |
|---|
| 2026.05.18 | ₩46,469 | ₩46,776 | ₩46,469 | ₩46,704 | +0.51% | 3.2천 |
|---|
| 2026.05.15 | ₩46,870 | ₩46,870 | ₩46,469 | ₩46,523 | -0.74% | 7.6천 |
|---|
| 2026.05.14 | ₩47,177 | ₩47,283 | ₩47,030 | ₩47,132 | -0.10% | 4.2천 |
|---|
| 2026.05.13 | ₩46,670 | ₩47,184 | ₩46,670 | ₩47,144 | +1.02% | 1.8만 |
|---|
| 2026.05.12 | ₩46,469 | ₩47,124 | ₩46,469 | ₩47,077 | +1.31% | 6.3천 |
|---|
| 2026.05.11 | ₩46,736 | ₩47,044 | ₩46,456 | ₩46,496 | -0.51% | 7.2천 |
|---|
| 2026.05.08 | ₩46,857 | ₩47,004 | ₩46,710 | ₩46,716 | -0.30% | 1.2만 |
|---|
| 2026.05.07 | ₩47,164 | ₩47,846 | ₩46,776 | ₩46,857 | -0.65% | 6.6만 |
|---|
| 2026.05.06 | ₩46,910 | ₩47,244 | ₩46,882 | ₩47,128 | +0.46% | 1.3만 |
|---|
| 2026.05.05 | ₩46,790 | ₩46,790 | ₩46,417 | ₩46,633 | -0.33% | 1.8만 |
|---|
| 2026.05.04 | ₩46,736 | ₩46,964 | ₩46,540 | ₩46,656 | -0.17% | 6.1천 |
|---|
| 2026.05.01 | ₩47,151 | ₩47,177 | ₩46,897 | ₩46,901 | -0.53% | 4.8천 |
|---|
| 2026.04.30 | ₩46,576 | ₩47,204 | ₩46,563 | ₩47,100 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩46,269 | ₩46,269 | ₩45,814 | ₩45,918 | -0.76% | 9.1천 |
|---|
| 2026.04.28 | ₩46,977 | ₩47,030 | ₩46,486 | ₩46,662 | -0.67% | 7천 |
|---|
| 2026.04.27 | ₩47,084 | ₩47,271 | ₩46,776 | ₩46,944 | -0.30% | 1.9만 |
|---|
| 2026.04.24 | ₩47,458 | ₩47,458 | ₩47,217 | ₩47,430 | -0.06% | 1.4만 |
|---|
| 2026.04.23 | ₩47,565 | ₩47,711 | ₩47,111 | ₩47,479 | -0.18% | 1.1만 |
|---|
| 2026.04.22 | ₩47,685 | ₩47,685 | ₩47,445 | ₩47,522 | -0.34% | 2.2만 |
|---|
| 2026.04.21 | ₩48,460 | ₩48,460 | ₩47,017 | ₩47,458 | -2.07% | 1.4만 |
|---|
| 2026.04.20 | ₩49,276 | ₩49,703 | ₩48,708 | ₩48,714 | -1.14% | 5.6천 |
|---|
| 2026.04.17 | ₩49,048 | ₩49,282 | ₩49,048 | ₩49,197 | +0.30% | 3.1만 |
|---|
| 2026.04.16 | ₩48,835 | ₩48,835 | ₩48,340 | ₩48,521 | -0.64% | 1.4만 |
|---|
| 2026.04.15 | ₩49,035 | ₩49,035 | ₩48,567 | ₩48,774 | -0.53% | 3.9천 |
|---|
| 2026.04.14 | ₩48,901 | ₩48,943 | ₩48,676 | ₩48,788 | -0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩48,247 | ₩48,467 | ₩47,966 | ₩48,467 | +0.46% | 6.6천 |
|---|
| 2026.04.10 | ₩48,661 | ₩48,661 | ₩48,300 | ₩48,376 | -0.59% | 3.7천 |
|---|
| 2026.04.09 | ₩48,434 | ₩48,942 | ₩48,353 | ₩48,681 | +0.51% | 1만 |
|---|
| 2026.04.08 | ₩48,500 | ₩48,748 | ₩48,300 | ₩48,681 | +0.37% | 1.3만 |
|---|
| 2026.04.07 | ₩47,538 | ₩47,765 | ₩47,258 | ₩47,707 | +0.35% | 6.4천 |
|---|
| 2026.04.06 | ₩48,033 | ₩48,100 | ₩47,843 | ₩47,912 | -0.25% | 6.6천 |
|---|
| 2026.04.02 | ₩47,752 | ₩50,893 | ₩46,776 | ₩48,058 | +0.64% | 5.7천 |
|---|
| 2026.04.01 | ₩48,180 | ₩49,142 | ₩47,993 | ₩48,233 | +0.11% | 3.4만 |
|---|
| 2026.03.31 | ₩46,937 | ₩47,683 | ₩46,937 | ₩47,578 | +1.37% | 1만 |
|---|
| 2026.03.30 | ₩46,790 | ₩46,790 | ₩46,188 | ₩46,469 | -0.69% | 1.9만 |
|---|
| 2026.03.27 | ₩46,830 | ₩46,830 | ₩46,255 | ₩46,342 | -1.04% | 7.1천 |
|---|
| 2026.03.26 | ₩46,716 | ₩47,244 | ₩46,376 | ₩46,376 | -0.73% | 4.7만 |
|---|
| 2026.03.25 | ₩46,897 | ₩47,077 | ₩46,883 | ₩46,910 | +0.03% | 5.1천 |
|---|
| 2026.03.24 | ₩46,255 | ₩46,442 | ₩46,095 | ₩46,322 | +0.14% | 6.9천 |
|---|
| 2026.03.23 | ₩46,482 | ₩46,776 | ₩46,122 | ₩46,175 | -0.66% | 12.8만 |
|---|
| 2026.03.20 | ₩46,750 | ₩47,044 | ₩45,440 | ₩46,152 | -1.28% | 1.8만 |
|---|
| 2026.03.19 | ₩46,910 | ₩47,137 | ₩46,563 | ₩46,923 | +0.03% | 7.4천 |
|---|
| 2026.03.18 | ₩47,926 | ₩47,926 | ₩47,258 | ₩47,258 | -1.39% | 2만 |
|---|
| 2026.03.17 | ₩48,474 | ₩48,566 | ₩48,197 | ₩48,197 | -0.57% | 4.8천 |
|---|
| 2026.03.16 | ₩47,659 | ₩48,180 | ₩47,659 | ₩48,120 | +0.97% | 9.4천 |
|---|
| 2026.03.13 | ₩48,074 | ₩48,206 | ₩47,489 | ₩47,518 | -1.16% | 9.7천 |
|---|
| 2026.03.12 | ₩48,153 | ₩48,353 | ₩47,886 | ₩47,934 | -0.46% | 6.1천 |
|---|
| 2026.03.11 | ₩48,661 | ₩49,349 | ₩48,340 | ₩48,685 | +0.05% | 1.2만 |
|---|
| 2026.03.10 | ₩49,048 | ₩49,670 | ₩48,942 | ₩49,008 | -0.08% | 2.1만 |
|---|
| 2026.03.09 | ₩48,113 | ₩49,089 | ₩48,026 | ₩49,083 | +2.02% | 9.2천 |
|---|
| 2026.03.06 | ₩48,434 | ₩48,661 | ₩48,140 | ₩48,607 | +0.36% | 1.1만 |
|---|
| 2026.03.05 | ₩49,436 | ₩49,436 | ₩48,514 | ₩48,808 | -1.27% | 1.4만 |
|---|
| 2026.03.04 | ₩49,677 | ₩49,984 | ₩49,436 | ₩49,927 | +0.50% | 1.3만 |
|---|
| 2026.03.03 | ₩49,650 | ₩49,957 | ₩49,115 | ₩49,824 | +0.35% | 2.3만 |
|---|
| 2026.03.02 | ₩50,505 | ₩50,993 | ₩50,505 | ₩50,706 | +0.40% | 2.2만 |
|---|
| 2026.02.27 | ₩51,040 | ₩51,387 | ₩51,040 | ₩51,254 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩51,093 | ₩51,454 | ₩50,492 | ₩50,772 | -0.63% | 2.2만 |
|---|
| 2026.02.25 | ₩51,187 | ₩51,441 | ₩51,120 | ₩51,358 | +0.33% | 1만 |
|---|
| 2026.02.24 | ₩51,080 | ₩52,764 | ₩51,080 | ₩51,242 | +0.32% | 1.7만 |
|---|
| 2026.02.23 | ₩50,866 | ₩51,374 | ₩50,866 | ₩51,374 | +1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩50,933 | ₩51,561 | ₩50,786 | ₩51,089 | +0.31% | 2.1만 |
|---|
| 2026.02.19 | ₩51,093 | ₩51,454 | ₩50,786 | ₩51,048 | -0.09% | 1.1만 |
|---|
| 2026.02.18 | ₩51,240 | ₩51,252 | ₩50,973 | ₩51,160 | -0.16% | 1.3만 |
|---|
| 2026.02.17 | ₩50,973 | ₩51,306 | ₩50,973 | ₩51,187 | +0.42% | 1.9만 |
|---|
| 2026.02.13 | ₩50,706 | ₩51,195 | ₩50,706 | ₩50,915 | +0.41% | 1.2만 |
|---|
| 2026.02.12 | ₩50,799 | ₩50,986 | ₩50,478 | ₩50,580 | -0.43% | 1.8만 |
|---|
| 2026.02.11 | ₩50,198 | ₩50,625 | ₩50,104 | ₩50,560 | +0.72% | 1만 |
|---|
| 2026.02.10 | ₩50,238 | ₩50,477 | ₩50,078 | ₩50,168 | -0.14% | 1.8만 |
|---|
| 2026.02.09 | ₩50,505 | ₩50,505 | ₩50,037 | ₩50,190 | -0.62% | 1.4만 |
|---|
| 2026.02.06 | ₩49,623 | ₩50,203 | ₩49,623 | ₩50,203 | +1.17% | 1.1만 |
|---|
| 2026.02.05 | ₩49,556 | ₩49,864 | ₩49,249 | ₩49,396 | -0.32% | 1.2만 |
|---|
| 2026.02.04 | ₩49,610 | ₩49,697 | ₩49,396 | ₩49,499 | -0.22% | 1.3만 |
|---|
| 2026.02.03 | ₩49,516 | ₩49,893 | ₩49,048 | ₩49,242 | -0.55% | 2.1만 |
|---|
| 2026.02.02 | ₩49,449 | ₩49,902 | ₩49,262 | ₩49,570 | +0.24% | 9.9천 |
|---|
| 2026.01.30 | ₩49,396 | ₩49,516 | ₩49,130 | ₩49,356 | -0.08% | 1.5만 |
|---|
| 2026.01.29 | ₩49,369 | ₩49,449 | ₩48,113 | ₩49,356 | -0.03% | 7.8만 |
|---|
| 2026.01.28 | ₩49,476 | ₩49,476 | ₩49,075 | ₩49,222 | -0.51% | 1.6만 |
|---|
| 2026.01.27 | ₩49,916 | ₩50,011 | ₩49,804 | ₩49,917 | +0.00% | 9.3천 |
|---|
| 2026.01.26 | ₩49,530 | ₩49,904 | ₩49,530 | ₩49,850 | +0.65% | 2.3만 |
|---|
| 2026.01.23 | ₩49,663 | ₩49,663 | ₩49,316 | ₩49,570 | -0.19% | 3만 |
|---|
| 2026.01.22 | ₩49,356 | ₩49,877 | ₩49,356 | ₩49,663 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩48,901 | ₩49,503 | ₩48,901 | ₩49,376 | +0.97% | 3.2만 |
|---|
| 2026.01.20 | ₩48,594 | ₩48,942 | ₩48,353 | ₩48,741 | +0.30% | 5만 |
|---|
| 2026.01.16 | ₩49,342 | ₩49,461 | ₩49,062 | ₩49,209 | -0.27% | 5만 |
|---|
| 2026.01.15 | ₩49,503 | ₩49,503 | ₩49,089 | ₩49,254 | -0.50% | 16.5만 |
|---|
| 2026.01.14 | ₩49,369 | ₩49,677 | ₩49,249 | ₩49,489 | +0.24% | 7.4만 |
|---|
| 2026.01.13 | ₩49,423 | ₩49,423 | ₩48,781 | ₩49,115 | -0.62% | 2.6만 |
|---|
| 2026.01.12 | ₩49,677 | ₩49,690 | ₩48,781 | ₩49,289 | -0.78% | 8.1만 |
|---|
| 2026.01.09 | ₩49,770 | ₩49,830 | ₩49,516 | ₩49,516 | -0.51% | 2.1만 |
|---|
| 2026.01.08 | ₩49,583 | ₩49,824 | ₩49,262 | ₩49,481 | -0.20% | 2.8만 |
|---|
| 2026.01.07 | ₩49,409 | ₩49,850 | ₩49,409 | ₩49,677 | +0.54% | 4.2만 |
|---|
| 2026.01.06 | ₩48,567 | ₩49,262 | ₩48,567 | ₩49,178 | +1.26% | 1.7만 |
|---|
| 2026.01.05 | ₩48,327 | ₩48,327 | ₩47,725 | ₩48,289 | -0.08% | 1.2만 |
|---|
| 2026.01.02 | ₩48,233 | ₩48,233 | ₩47,953 | ₩48,181 | -0.11% | 1.2만 |
|---|
| 2025.12.31 | ₩48,086 | ₩48,607 | ₩47,939 | ₩47,974 | -0.23% | 1.5만 |
|---|
| 2025.12.30 | ₩48,434 | ₩48,434 | ₩48,116 | ₩48,287 | -0.30% | 8.4천 |
|---|
| 2025.12.29 | ₩48,648 | ₩48,820 | ₩48,500 | ₩48,554 | -0.19% | 1.3만 |
|---|
| 2025.12.26 | ₩48,861 | ₩48,861 | ₩48,661 | ₩48,781 | -0.16% | 2.5천 |
|---|
| 2025.12.24 | ₩48,741 | ₩48,835 | ₩48,688 | ₩48,799 | +0.12% | 3.9천 |
|---|
| 2025.12.23 | ₩48,754 | ₩48,768 | ₩48,582 | ₩48,670 | -0.17% | 9.4천 |
|---|
| 2025.12.22 | ₩48,313 | ₩48,660 | ₩48,313 | ₩48,583 | +0.56% | 1.6만 |
|---|
| 2025.12.19 | ₩48,273 | ₩48,681 | ₩48,200 | ₩48,420 | +0.30% | 1.7만 |
|---|
| 2025.12.18 | ₩47,926 | ₩48,273 | ₩47,926 | ₩48,049 | +0.26% | 2.3만 |
|---|
| 2025.12.17 | ₩48,006 | ₩48,098 | ₩47,806 | ₩47,871 | -0.28% | 5.3천 |
|---|
| 2025.12.16 | ₩48,340 | ₩48,340 | ₩47,819 | ₩48,030 | -0.64% | 1.3만 |
|---|
| 2025.12.15 | ₩48,180 | ₩48,394 | ₩48,180 | ₩48,325 | +0.30% | 8.8천 |
|---|
| 2025.12.12 | ₩47,953 | ₩48,033 | ₩47,854 | ₩47,966 | +0.03% | 5.5만 |
|---|
| 2025.12.11 | ₩48,193 | ₩48,300 | ₩48,019 | ₩48,109 | -0.17% | 9.6천 |
|---|
| 2025.12.10 | ₩47,712 | ₩48,053 | ₩47,578 | ₩48,019 | +0.64% | 9.4천 |
|---|
| 2025.12.09 | ₩48,046 | ₩48,140 | ₩47,471 | ₩47,512 | -1.11% | 1.6만 |
|---|
| 2025.12.08 | ₩48,581 | ₩48,581 | ₩47,993 | ₩48,051 | -1.09% | 2.2만 |
|---|
| 2025.12.05 | ₩48,394 | ₩48,781 | ₩48,394 | ₩48,527 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩48,621 | ₩48,674 | ₩48,260 | ₩48,380 | -0.49% | 1.8만 |
|---|
| 2025.12.03 | ₩48,474 | ₩48,543 | ₩48,447 | ₩48,494 | +0.04% | 5.9천 |
|---|
| 2025.12.02 | ₩48,701 | ₩48,701 | ₩48,374 | ₩48,378 | -0.66% | 7.2천 |
|---|
| 2025.12.01 | ₩49,369 | ₩49,369 | ₩48,577 | ₩48,577 | -1.61% | 2.3만 |
|---|
| 2025.11.28 | ₩49,082 | ₩49,262 | ₩49,048 | ₩49,226 | +0.29% | 4.6천 |
|---|
| 2025.11.26 | ₩49,182 | ₩49,516 | ₩49,110 | ₩49,276 | +0.19% | 17만 |
|---|
| 2025.11.25 | ₩48,487 | ₩49,115 | ₩48,487 | ₩49,115 | +1.30% | 5만 |
|---|
| 2025.11.24 | ₩48,233 | ₩48,434 | ₩48,046 | ₩48,180 | -0.11% | 8.7천 |
|---|
| 2025.11.21 | ₩47,418 | ₩48,420 | ₩47,418 | ₩48,007 | +1.24% | 5.9만 |
|---|
| 2025.11.20 | ₩47,645 | ₩47,779 | ₩47,004 | ₩47,097 | -1.15% | 6.8천 |
|---|
| 2025.11.19 | ₩47,471 | ₩47,471 | ₩46,964 | ₩47,386 | -0.18% | 4.1천 |
|---|
| 2025.11.18 | ₩47,338 | ₩47,672 | ₩47,124 | ₩47,521 | +0.39% | 6.7천 |
|---|
| 2025.11.17 | ₩47,364 | ₩47,745 | ₩47,338 | ₩47,402 | +0.08% | 6.4만 |
|---|
| 2025.11.14 | ₩47,364 | ₩47,779 | ₩47,177 | ₩47,512 | +0.31% | 11.5만 |
|---|
| 2025.11.13 | ₩47,471 | ₩47,739 | ₩47,258 | ₩47,354 | -0.25% | 1.2만 |
|---|
| 2025.11.12 | ₩47,151 | ₩47,660 | ₩47,151 | ₩47,558 | +0.86% | 7.6천 |
|---|
| 2025.11.11 | ₩46,322 | ₩47,041 | ₩46,322 | ₩46,957 | +1.37% | 7.7천 |
|---|
| 2025.11.10 | ₩45,587 | ₩45,926 | ₩45,587 | ₩45,918 | +0.73% | 2.7천 |
|---|
| 2025.11.07 | ₩45,253 | ₩45,554 | ₩45,253 | ₩45,554 | +0.66% | 4.2천 |
|---|
| 2025.11.06 | ₩45,357 | ₩45,417 | ₩45,166 | ₩45,348 | -0.02% | 8.8천 |
|---|
| 2025.11.05 | ₩45,193 | ₩45,387 | ₩44,986 | ₩45,387 | +0.43% | 8.5천 |
|---|
| 2025.11.04 | ₩45,173 | ₩45,173 | ₩45,080 | ₩45,158 | -0.03% | 1.8천 |
|---|
| 2025.11.03 | ₩45,186 | ₩45,186 | ₩44,959 | ₩45,093 | -0.21% | 4.5천 |
|---|
| 2025.10.31 | ₩45,118 | ₩45,480 | ₩44,945 | ₩45,213 | +0.21% | 1.2만 |
|---|
| 2025.10.30 | ₩45,146 | ₩45,480 | ₩45,146 | ₩45,306 | +0.36% | 7.4천 |
|---|
| 2025.10.29 | ₩45,507 | ₩45,507 | ₩44,959 | ₩45,052 | -1.00% | 5.6천 |
|---|
| 2025.10.28 | ₩45,547 | ₩45,547 | ₩45,320 | ₩45,400 | -0.32% | 1만 |
|---|
| 2025.10.27 | ₩45,520 | ₩45,713 | ₩45,346 | ₩45,713 | +0.42% | 4.9천 |
|---|
| 2025.10.24 | ₩45,560 | ₩45,560 | ₩45,226 | ₩45,379 | -0.40% | 2.5만 |
|---|
| 2025.10.23 | ₩45,507 | ₩45,681 | ₩45,373 | ₩45,546 | +0.09% | 2.7천 |
|---|
| 2025.10.22 | ₩45,868 | ₩46,736 | ₩45,681 | ₩45,755 | -0.24% | 1.2만 |
|---|
| 2025.10.21 | ₩45,801 | ₩45,801 | ₩45,520 | ₩45,717 | -0.18% | 1.3만 |
|---|
| 2025.10.20 | ₩45,734 | ₩46,015 | ₩45,681 | ₩45,971 | +0.52% | 1.2만 |
|---|
| 2025.10.17 | ₩45,253 | ₩45,681 | ₩45,215 | ₩45,654 | +0.89% | 8.3천 |
|---|
| 2025.10.16 | ₩45,480 | ₩45,733 | ₩45,289 | ₩45,391 | -0.20% | 1만 |
|---|
| 2025.10.15 | ₩45,133 | ₩45,453 | ₩45,093 | ₩45,280 | +0.33% | 7천 |
|---|
| 2025.10.14 | ₩44,905 | ₩45,413 | ₩44,892 | ₩45,306 | +0.89% | 1.5만 |
|---|
| 2025.10.13 | ₩45,079 | ₩45,266 | ₩45,012 | ₩45,094 | +0.03% | 1.4만 |
|---|
| 2025.10.10 | ₩45,761 | ₩45,761 | ₩44,935 | ₩44,935 | -1.80% | 4.6천 |
|---|