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 | ₩48,336 | ₩48,396 | ₩48,046 | ₩48,383 | +0.10% | 2.5천 |
| 2026.10.08 | ₩47,975 | ₩47,975 | ₩47,280 | ₩47,904 | -0.15% | 3.4천 |
| 2026.10.07 | ₩48,229 | ₩48,576 | ₩47,548 | ₩48,182 | -0.10% | 7.8천 |
| 2026.10.06 | ₩48,523 | ₩48,523 | ₩48,135 | ₩48,220 | -0.63% | 6.7천 |
| 2026.10.05 | ₩48,015 | ₩48,302 | ₩47,628 | ₩48,230 | +0.45% | 3.1천 |
| 2026.10.02 | ₩48,256 | ₩48,256 | ₩47,481 | ₩48,022 | -0.48% | 1.4만 |
| 2026.10.01 | ₩48,710 | ₩48,710 | ₩48,229 | ₩48,249 | -0.95% | 5.3천 |
| 2026.09.30 | ₩49,111 | ₩49,111 | ₩48,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,912 |
| -0.41% |
| 4.1천 |
| 2026.09.29 | ₩49,017 | ₩49,084 | ₩48,710 | ₩49,005 | -0.02% | 6.2천 |
|---|
| 2026.09.28 | ₩49,204 | ₩49,331 | ₩49,084 | ₩49,320 | +0.24% | 7.1천 |
|---|
| 2026.09.25 | ₩49,044 | ₩49,279 | ₩49,004 | ₩49,279 | +0.48% | 6.2천 |
|---|
| 2026.09.24 | ₩49,218 | ₩49,364 | ₩49,044 | ₩49,087 | -0.27% | 3천 |
|---|
| 2026.09.23 | ₩49,804 | ₩49,805 | ₩49,164 | ₩49,284 | -1.04% | 3.5천 |
|---|
| 2026.09.22 | ₩49,612 | ₩49,899 | ₩49,612 | ₩49,821 | +0.42% | 7천 |
|---|
| 2026.09.21 | ₩49,485 | ₩49,605 | ₩49,407 | ₩49,545 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩49,538 | ₩49,538 | ₩49,205 | ₩49,331 | -0.42% | 5천 |
|---|
| 2026.09.17 | ₩49,471 | ₩49,630 | ₩49,445 | ₩49,445 | -0.05% | 3.7천 |
|---|
| 2026.09.16 | ₩49,364 | ₩49,538 | ₩49,238 | ₩49,238 | -0.26% | 4.5천 |
|---|
| 2026.09.15 | ₩49,418 | ₩49,458 | ₩49,024 | ₩49,286 | -0.27% | 3.9만 |
|---|
| 2026.09.14 | ₩49,458 | ₩49,757 | ₩49,458 | ₩49,547 | +0.18% | 7.7천 |
|---|
| 2026.09.11 | ₩49,171 | ₩49,171 | ₩48,803 | ₩48,882 | -0.59% | 8.3천 |
|---|
| 2026.09.10 | ₩49,364 | ₩49,364 | ₩48,997 | ₩49,001 | -0.74% | 1.8천 |
|---|
| 2026.09.09 | ₩49,712 | ₩49,712 | ₩49,471 | ₩49,527 | -0.37% | 3.5천 |
|---|
| 2026.09.08 | ₩50,433 | ₩50,433 | ₩49,776 | ₩49,776 | -1.30% | 1만 |
|---|
| 2026.09.04 | ₩51,195 | ₩51,275 | ₩51,021 | ₩51,040 | -0.30% | 1.3만 |
|---|
| 2026.09.03 | ₩51,863 | ₩51,876 | ₩51,509 | ₩51,614 | -0.48% | 4.2천 |
|---|
| 2026.09.02 | ₩51,475 | ₩51,629 | ₩51,315 | ₩51,355 | -0.23% | 2.7천 |
|---|
| 2026.09.01 | ₩51,248 | ₩51,248 | ₩50,874 | ₩50,954 | -0.57% | 4.3천 |
|---|
| 2026.08.31 | ₩50,807 | ₩50,941 | ₩50,460 | ₩50,924 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩51,422 | ₩51,422 | ₩51,071 | ₩51,093 | -0.64% | 1.8만 |
|---|
| 2026.08.27 | ₩51,609 | ₩51,676 | ₩51,395 | ₩51,453 | -0.30% | 5.2천 |
|---|
| 2026.08.26 | ₩52,010 | ₩52,237 | ₩51,756 | ₩51,841 | -0.32% | 6.4천 |
|---|
| 2026.08.25 | ₩52,016 | ₩52,237 | ₩51,856 | ₩52,237 | +0.42% | 2.2천 |
|---|
| 2026.08.24 | ₩51,970 | ₩51,990 | ₩51,793 | ₩51,871 | -0.19% | 2.1만 |
|---|
| 2026.08.21 | ₩51,756 | ₩52,276 | ₩51,743 | ₩52,063 | +0.59% | 4.3천 |
|---|
| 2026.08.20 | ₩52,264 | ₩52,264 | ₩51,765 | ₩51,765 | -0.95% | 6천 |
|---|
| 2026.08.19 | ₩52,278 | ₩52,380 | ₩52,036 | ₩52,380 | +0.19% | 1.2만 |
|---|
| 2026.08.18 | ₩51,208 | ₩51,429 | ₩51,048 | ₩51,219 | +0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩50,700 | ₩51,048 | ₩50,674 | ₩50,823 | +0.24% | 1만 |
|---|
| 2026.08.14 | ₩51,048 | ₩51,048 | ₩50,714 | ₩50,855 | -0.38% | 6.2천 |
|---|
| 2026.08.13 | ₩51,048 | ₩51,208 | ₩50,986 | ₩51,053 | +0.01% | 5천 |
|---|
| 2026.08.12 | ₩50,647 | ₩50,994 | ₩50,553 | ₩50,957 | +0.61% | 4.7천 |
|---|
| 2026.08.11 | ₩51,235 | ₩51,315 | ₩50,956 | ₩51,044 | -0.37% | 1.9만 |
|---|
| 2026.08.10 | ₩50,781 | ₩51,235 | ₩50,781 | ₩51,235 | +0.89% | 13.1만 |
|---|
| 2026.08.07 | ₩50,512 | ₩50,658 | ₩50,246 | ₩50,658 | +0.29% | 6.9천 |
|---|
| 2026.08.06 | ₩50,179 | ₩50,313 | ₩49,551 | ₩49,804 | -0.75% | 7.6천 |
|---|
| 2026.08.05 | ₩49,979 | ₩49,986 | ₩49,573 | ₩49,725 | -0.51% | 1.3만 |
|---|
| 2026.08.04 | ₩49,438 | ₩49,672 | ₩49,438 | ₩49,592 | +0.31% | 4천 |
|---|
| 2026.08.03 | ₩49,805 | ₩49,805 | ₩49,385 | ₩49,553 | -0.51% | 4.6천 |
|---|
| 2026.07.31 | ₩49,752 | ₩49,752 | ₩49,278 | ₩49,685 | -0.13% | 3.5천 |
|---|
| 2026.07.30 | ₩49,912 | ₩50,193 | ₩49,645 | ₩50,183 | +0.54% | 1.7만 |
|---|
| 2026.07.29 | ₩50,487 | ₩50,833 | ₩50,362 | ₩50,520 | +0.07% | 8.8천 |
|---|
| 2026.07.28 | ₩50,006 | ₩50,767 | ₩50,006 | ₩50,401 | +0.79% | 1.8만 |
|---|
| 2026.07.27 | ₩49,592 | ₩49,765 | ₩49,391 | ₩49,546 | -0.09% | 1.3만 |
|---|
| 2026.07.24 | ₩49,218 | ₩49,525 | ₩49,191 | ₩49,294 | +0.15% | 7.1천 |
|---|
| 2026.07.23 | ₩48,576 | ₩48,916 | ₩48,576 | ₩48,734 | +0.32% | 4.2천 |
|---|
| 2026.07.22 | ₩49,030 | ₩49,030 | ₩48,362 | ₩48,492 | -1.10% | 6.9천 |
|---|
| 2026.07.21 | ₩48,483 | ₩49,004 | ₩47,093 | ₩48,821 | +0.70% | 1.6만 |
|---|
| 2026.07.20 | ₩49,164 | ₩49,164 | ₩47,548 | ₩48,635 | -1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩49,164 | ₩49,469 | ₩48,997 | ₩49,044 | -0.24% | 3.6천 |
|---|
| 2026.07.16 | ₩49,073 | ₩49,405 | ₩49,017 | ₩49,205 | +0.27% | 6천 |
|---|
| 2026.07.15 | ₩48,389 | ₩48,529 | ₩48,365 | ₩48,365 | -0.05% | 2.7천 |
|---|
| 2026.07.14 | ₩48,055 | ₩48,286 | ₩48,035 | ₩48,130 | +0.16% | 5.9천 |
|---|
| 2026.07.13 | ₩48,817 | ₩48,953 | ₩48,698 | ₩48,755 | -0.13% | 4.8천 |
|---|
| 2026.07.10 | ₩48,783 | ₩48,855 | ₩48,523 | ₩48,782 | -0.00% | 1.1만 |
|---|
| 2026.07.09 | ₩48,807 | ₩49,057 | ₩48,790 | ₩48,912 | +0.21% | 5.7천 |
|---|
| 2026.07.08 | ₩49,592 | ₩49,592 | ₩49,096 | ₩49,196 | -0.80% | 1.8만 |
|---|
| 2026.07.07 | ₩49,912 | ₩49,912 | ₩49,698 | ₩49,739 | -0.35% | 6.3천 |
|---|
| 2026.07.06 | ₩49,605 | ₩50,019 | ₩49,071 | ₩49,411 | -0.39% | 2.5만 |
|---|
| 2026.07.02 | ₩48,536 | ₩49,672 | ₩48,536 | ₩49,515 | +2.02% | 2만 |
|---|
| 2026.07.01 | ₩46,969 | ₩48,216 | ₩46,969 | ₩48,081 | +2.37% | 5.9천 |
|---|
| 2026.06.30 | ₩48,376 | ₩48,376 | ₩47,995 | ₩48,117 | -0.54% | 4.8천 |
|---|
| 2026.06.29 | ₩48,550 | ₩48,616 | ₩48,429 | ₩48,583 | +0.07% | 7.6천 |
|---|
| 2026.06.26 | ₩47,948 | ₩48,550 | ₩47,922 | ₩48,419 | +0.98% | 1.1만 |
|---|
| 2026.06.25 | ₩47,548 | ₩47,962 | ₩47,548 | ₩47,694 | +0.31% | 9.7천 |
|---|
| 2026.06.24 | ₩47,381 | ₩47,467 | ₩47,173 | ₩47,334 | -0.10% | 6.1천 |
|---|
| 2026.06.23 | ₩46,746 | ₩46,746 | ₩46,332 | ₩46,684 | -0.13% | 11.2만 |
|---|
| 2026.06.22 | ₩45,918 | ₩46,599 | ₩45,851 | ₩46,270 | +0.77% | 2.3만 |
|---|
| 2026.06.18 | ₩46,225 | ₩46,258 | ₩45,823 | ₩46,051 | -0.38% | 6.8천 |
|---|
| 2026.06.17 | ₩46,746 | ₩46,920 | ₩46,118 | ₩46,187 | -1.19% | 2만 |
|---|
| 2026.06.16 | ₩46,626 | ₩46,733 | ₩46,566 | ₩46,612 | -0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩46,739 | ₩47,581 | ₩46,559 | ₩46,596 | -0.31% | 1.6만 |
|---|
| 2026.06.12 | ₩47,227 | ₩47,227 | ₩46,749 | ₩46,980 | -0.52% | 9.4천 |
|---|
| 2026.06.11 | ₩46,599 | ₩47,454 | ₩46,519 | ₩46,981 | +0.82% | 1.1만 |
|---|
| 2026.06.10 | ₩46,853 | ₩47,227 | ₩46,532 | ₩46,542 | -0.66% | 8천 |
|---|
| 2026.06.09 | ₩46,318 | ₩46,865 | ₩46,318 | ₩46,811 | +1.06% | 9.3천 |
|---|
| 2026.06.08 | ₩46,626 | ₩48,042 | ₩46,118 | ₩46,178 | -0.96% | 3.5만 |
|---|
| 2026.06.05 | ₩46,773 | ₩47,052 | ₩46,586 | ₩46,652 | -0.26% | 1.3만 |
|---|
| 2026.06.04 | ₩46,212 | ₩46,773 | ₩46,212 | ₩46,604 | +0.85% | 1.1만 |
|---|
| 2026.06.03 | ₩45,397 | ₩45,717 | ₩45,316 | ₩45,658 | +0.58% | 8.8천 |
|---|
| 2026.06.02 | ₩45,824 | ₩45,958 | ₩45,397 | ₩45,473 | -0.77% | 1.1만 |
|---|
| 2026.06.01 | ₩46,679 | ₩47,327 | ₩45,958 | ₩46,131 | -1.17% | 2.3만 |
|---|
| 2026.05.29 | ₩47,000 | ₩47,093 | ₩46,799 | ₩46,896 | -0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩46,973 | ₩47,199 | ₩46,759 | ₩47,026 | +0.11% | 1.4만 |
|---|
| 2026.05.27 | ₩47,347 | ₩47,585 | ₩47,188 | ₩47,188 | -0.34% | 4.3천 |
|---|
| 2026.05.26 | ₩47,895 | ₩47,908 | ₩47,481 | ₩47,562 | -0.69% | 7.3천 |
|---|
| 2026.05.22 | ₩47,788 | ₩48,202 | ₩47,748 | ₩47,861 | +0.15% | 9.9천 |
|---|
| 2026.05.21 | ₩47,173 | ₩47,308 | ₩47,173 | ₩47,308 | +0.29% | 7.1천 |
|---|
| 2026.05.20 | ₩47,147 | ₩47,467 | ₩47,127 | ₩47,467 | +0.68% | 9.2천 |
|---|
| 2026.05.19 | ₩46,532 | ₩47,053 | ₩46,532 | ₩46,888 | +0.76% | 7.2천 |
|---|
| 2026.05.18 | ₩46,452 | ₩46,759 | ₩46,452 | ₩46,687 | +0.51% | 3.2천 |
|---|
| 2026.05.15 | ₩46,853 | ₩46,853 | ₩46,452 | ₩46,505 | -0.74% | 7.6천 |
|---|
| 2026.05.14 | ₩47,160 | ₩47,266 | ₩47,013 | ₩47,115 | -0.10% | 4.2천 |
|---|
| 2026.05.13 | ₩46,652 | ₩47,167 | ₩46,652 | ₩47,127 | +1.02% | 1.8만 |
|---|
| 2026.05.12 | ₩46,452 | ₩47,107 | ₩46,452 | ₩47,060 | +1.31% | 6.3천 |
|---|
| 2026.05.11 | ₩46,719 | ₩47,026 | ₩46,439 | ₩46,479 | -0.51% | 7.2천 |
|---|
| 2026.05.08 | ₩46,839 | ₩46,986 | ₩46,693 | ₩46,699 | -0.30% | 1.2만 |
|---|
| 2026.05.07 | ₩47,147 | ₩47,828 | ₩46,759 | ₩46,839 | -0.65% | 6.6만 |
|---|
| 2026.05.06 | ₩46,893 | ₩47,227 | ₩46,865 | ₩47,111 | +0.46% | 1.3만 |
|---|
| 2026.05.05 | ₩46,773 | ₩46,773 | ₩46,400 | ₩46,616 | -0.33% | 1.8만 |
|---|
| 2026.05.04 | ₩46,719 | ₩46,946 | ₩46,523 | ₩46,639 | -0.17% | 6.1천 |
|---|
| 2026.05.01 | ₩47,133 | ₩47,160 | ₩46,880 | ₩46,884 | -0.53% | 4.8천 |
|---|
| 2026.04.30 | ₩46,559 | ₩47,187 | ₩46,546 | ₩47,083 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩46,252 | ₩46,252 | ₩45,797 | ₩45,902 | -0.76% | 9.1천 |
|---|
| 2026.04.28 | ₩46,960 | ₩47,013 | ₩46,469 | ₩46,644 | -0.67% | 7천 |
|---|
| 2026.04.27 | ₩47,067 | ₩47,254 | ₩46,759 | ₩46,926 | -0.30% | 1.9만 |
|---|
| 2026.04.24 | ₩47,441 | ₩47,441 | ₩47,200 | ₩47,413 | -0.06% | 1.4만 |
|---|
| 2026.04.23 | ₩47,548 | ₩47,693 | ₩47,093 | ₩47,462 | -0.18% | 1.1만 |
|---|
| 2026.04.22 | ₩47,668 | ₩47,668 | ₩47,427 | ₩47,505 | -0.34% | 2.2만 |
|---|
| 2026.04.21 | ₩48,443 | ₩48,443 | ₩47,000 | ₩47,441 | -2.07% | 1.4만 |
|---|
| 2026.04.20 | ₩49,258 | ₩49,685 | ₩48,690 | ₩48,696 | -1.14% | 5.6천 |
|---|
| 2026.04.17 | ₩49,030 | ₩49,264 | ₩49,030 | ₩49,179 | +0.30% | 3.1만 |
|---|
| 2026.04.16 | ₩48,817 | ₩48,817 | ₩48,322 | ₩48,503 | -0.64% | 1.4만 |
|---|
| 2026.04.15 | ₩49,017 | ₩49,017 | ₩48,550 | ₩48,757 | -0.53% | 3.9천 |
|---|
| 2026.04.14 | ₩48,884 | ₩48,925 | ₩48,658 | ₩48,770 | -0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩48,229 | ₩48,449 | ₩47,948 | ₩48,449 | +0.46% | 6.6천 |
|---|
| 2026.04.10 | ₩48,643 | ₩48,643 | ₩48,282 | ₩48,358 | -0.59% | 3.7천 |
|---|
| 2026.04.09 | ₩48,416 | ₩48,924 | ₩48,336 | ₩48,663 | +0.51% | 1만 |
|---|
| 2026.04.08 | ₩48,483 | ₩48,730 | ₩48,282 | ₩48,663 | +0.37% | 1.3만 |
|---|
| 2026.04.07 | ₩47,521 | ₩47,748 | ₩47,240 | ₩47,689 | +0.35% | 6.4천 |
|---|
| 2026.04.06 | ₩48,015 | ₩48,082 | ₩47,825 | ₩47,895 | -0.25% | 6.6천 |
|---|
| 2026.04.02 | ₩47,735 | ₩50,874 | ₩46,759 | ₩48,041 | +0.64% | 5.7천 |
|---|
| 2026.04.01 | ₩48,162 | ₩49,124 | ₩47,975 | ₩48,216 | +0.11% | 3.4만 |
|---|
| 2026.03.31 | ₩46,920 | ₩47,665 | ₩46,920 | ₩47,561 | +1.37% | 1만 |
|---|
| 2026.03.30 | ₩46,773 | ₩46,773 | ₩46,171 | ₩46,452 | -0.69% | 1.9만 |
|---|
| 2026.03.27 | ₩46,813 | ₩46,813 | ₩46,238 | ₩46,325 | -1.04% | 7.1천 |
|---|
| 2026.03.26 | ₩46,699 | ₩47,227 | ₩46,359 | ₩46,359 | -0.73% | 4.7만 |
|---|
| 2026.03.25 | ₩46,880 | ₩47,060 | ₩46,866 | ₩46,893 | +0.03% | 5.1천 |
|---|
| 2026.03.24 | ₩46,238 | ₩46,425 | ₩46,078 | ₩46,305 | +0.14% | 6.9천 |
|---|
| 2026.03.23 | ₩46,465 | ₩46,759 | ₩46,105 | ₩46,158 | -0.66% | 12.8만 |
|---|
| 2026.03.20 | ₩46,733 | ₩47,026 | ₩45,423 | ₩46,135 | -1.28% | 1.8만 |
|---|
| 2026.03.19 | ₩46,893 | ₩47,120 | ₩46,546 | ₩46,906 | +0.03% | 7.4천 |
|---|
| 2026.03.18 | ₩47,908 | ₩47,908 | ₩47,240 | ₩47,240 | -1.39% | 2만 |
|---|
| 2026.03.17 | ₩48,456 | ₩48,548 | ₩48,179 | ₩48,179 | -0.57% | 4.8천 |
|---|
| 2026.03.16 | ₩47,641 | ₩48,162 | ₩47,641 | ₩48,102 | +0.97% | 9.4천 |
|---|
| 2026.03.13 | ₩48,057 | ₩48,189 | ₩47,471 | ₩47,501 | -1.16% | 9.7천 |
|---|
| 2026.03.12 | ₩48,135 | ₩48,336 | ₩47,868 | ₩47,916 | -0.46% | 6.1천 |
|---|
| 2026.03.11 | ₩48,643 | ₩49,331 | ₩48,322 | ₩48,667 | +0.05% | 1.2만 |
|---|
| 2026.03.10 | ₩49,030 | ₩49,652 | ₩48,924 | ₩48,990 | -0.08% | 2.1만 |
|---|
| 2026.03.09 | ₩48,095 | ₩49,071 | ₩48,008 | ₩49,065 | +2.02% | 9.2천 |
|---|
| 2026.03.06 | ₩48,416 | ₩48,643 | ₩48,122 | ₩48,590 | +0.36% | 1.1만 |
|---|
| 2026.03.05 | ₩49,418 | ₩49,418 | ₩48,496 | ₩48,790 | -1.27% | 1.4만 |
|---|
| 2026.03.04 | ₩49,658 | ₩49,966 | ₩49,418 | ₩49,908 | +0.50% | 1.3만 |
|---|
| 2026.03.03 | ₩49,632 | ₩49,939 | ₩49,097 | ₩49,805 | +0.35% | 2.3만 |
|---|
| 2026.03.02 | ₩50,487 | ₩50,974 | ₩50,487 | ₩50,687 | +0.40% | 2.2만 |
|---|
| 2026.02.27 | ₩51,021 | ₩51,368 | ₩51,021 | ₩51,235 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩51,075 | ₩51,435 | ₩50,473 | ₩50,754 | -0.63% | 2.2만 |
|---|
| 2026.02.25 | ₩51,168 | ₩51,422 | ₩51,101 | ₩51,339 | +0.33% | 1만 |
|---|
| 2026.02.24 | ₩51,061 | ₩52,744 | ₩51,061 | ₩51,223 | +0.32% | 1.7만 |
|---|
| 2026.02.23 | ₩50,847 | ₩51,355 | ₩50,847 | ₩51,355 | +1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩50,914 | ₩51,542 | ₩50,767 | ₩51,071 | +0.31% | 2.1만 |
|---|
| 2026.02.19 | ₩51,075 | ₩51,435 | ₩50,767 | ₩51,029 | -0.09% | 1.1만 |
|---|
| 2026.02.18 | ₩51,221 | ₩51,233 | ₩50,954 | ₩51,141 | -0.16% | 1.3만 |
|---|
| 2026.02.17 | ₩50,954 | ₩51,287 | ₩50,954 | ₩51,168 | +0.42% | 1.9만 |
|---|
| 2026.02.13 | ₩50,687 | ₩51,176 | ₩50,687 | ₩50,897 | +0.41% | 1.2만 |
|---|
| 2026.02.12 | ₩50,781 | ₩50,968 | ₩50,460 | ₩50,561 | -0.43% | 1.8만 |
|---|
| 2026.02.11 | ₩50,179 | ₩50,607 | ₩50,086 | ₩50,541 | +0.72% | 1만 |
|---|
| 2026.02.10 | ₩50,219 | ₩50,459 | ₩50,059 | ₩50,150 | -0.14% | 1.8만 |
|---|
| 2026.02.09 | ₩50,487 | ₩50,487 | ₩50,019 | ₩50,171 | -0.62% | 1.4만 |
|---|
| 2026.02.06 | ₩49,605 | ₩50,185 | ₩49,605 | ₩50,185 | +1.17% | 1.1만 |
|---|
| 2026.02.05 | ₩49,538 | ₩49,845 | ₩49,231 | ₩49,378 | -0.32% | 1.2만 |
|---|
| 2026.02.04 | ₩49,592 | ₩49,678 | ₩49,378 | ₩49,481 | -0.22% | 1.3만 |
|---|
| 2026.02.03 | ₩49,498 | ₩49,875 | ₩49,030 | ₩49,224 | -0.55% | 2.1만 |
|---|
| 2026.02.02 | ₩49,431 | ₩49,884 | ₩49,244 | ₩49,551 | +0.24% | 9.9천 |
|---|
| 2026.01.30 | ₩49,378 | ₩49,498 | ₩49,112 | ₩49,338 | -0.08% | 1.5만 |
|---|
| 2026.01.29 | ₩49,351 | ₩49,431 | ₩48,095 | ₩49,338 | -0.03% | 7.8만 |
|---|
| 2026.01.28 | ₩49,458 | ₩49,458 | ₩49,057 | ₩49,204 | -0.51% | 1.6만 |
|---|
| 2026.01.27 | ₩49,898 | ₩49,992 | ₩49,785 | ₩49,899 | +0.00% | 9.3천 |
|---|
| 2026.01.26 | ₩49,511 | ₩49,885 | ₩49,511 | ₩49,832 | +0.65% | 2.3만 |
|---|
| 2026.01.23 | ₩49,645 | ₩49,645 | ₩49,298 | ₩49,551 | -0.19% | 3만 |
|---|
| 2026.01.22 | ₩49,338 | ₩49,859 | ₩49,338 | ₩49,645 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩48,884 | ₩49,485 | ₩48,884 | ₩49,358 | +0.97% | 3.2만 |
|---|
| 2026.01.20 | ₩48,576 | ₩48,924 | ₩48,336 | ₩48,723 | +0.30% | 5만 |
|---|
| 2026.01.16 | ₩49,324 | ₩49,443 | ₩49,044 | ₩49,191 | -0.27% | 5만 |
|---|
| 2026.01.15 | ₩49,485 | ₩49,485 | ₩49,071 | ₩49,236 | -0.50% | 16.5만 |
|---|
| 2026.01.14 | ₩49,351 | ₩49,658 | ₩49,231 | ₩49,471 | +0.24% | 7.4만 |
|---|
| 2026.01.13 | ₩49,405 | ₩49,405 | ₩48,763 | ₩49,097 | -0.62% | 2.6만 |
|---|
| 2026.01.12 | ₩49,658 | ₩49,672 | ₩48,763 | ₩49,271 | -0.78% | 8.1만 |
|---|
| 2026.01.09 | ₩49,752 | ₩49,812 | ₩49,498 | ₩49,498 | -0.51% | 2.1만 |
|---|
| 2026.01.08 | ₩49,565 | ₩49,805 | ₩49,244 | ₩49,463 | -0.20% | 2.8만 |
|---|
| 2026.01.07 | ₩49,391 | ₩49,832 | ₩49,391 | ₩49,658 | +0.54% | 4.2만 |
|---|
| 2026.01.06 | ₩48,550 | ₩49,244 | ₩48,550 | ₩49,160 | +1.26% | 1.7만 |
|---|
| 2026.01.05 | ₩48,309 | ₩48,309 | ₩47,708 | ₩48,272 | -0.08% | 1.2만 |
|---|
| 2026.01.02 | ₩48,216 | ₩48,216 | ₩47,935 | ₩48,163 | -0.11% | 1.2만 |
|---|
| 2025.12.31 | ₩48,069 | ₩48,590 | ₩47,922 | ₩47,956 | -0.23% | 1.5만 |
|---|
| 2025.12.30 | ₩48,416 | ₩48,416 | ₩48,098 | ₩48,269 | -0.30% | 8.4천 |
|---|
| 2025.12.29 | ₩48,630 | ₩48,802 | ₩48,483 | ₩48,536 | -0.19% | 1.3만 |
|---|
| 2025.12.26 | ₩48,843 | ₩48,843 | ₩48,643 | ₩48,763 | -0.16% | 2.5천 |
|---|
| 2025.12.24 | ₩48,723 | ₩48,817 | ₩48,670 | ₩48,781 | +0.12% | 3.9천 |
|---|
| 2025.12.23 | ₩48,737 | ₩48,750 | ₩48,564 | ₩48,652 | -0.17% | 9.4천 |
|---|
| 2025.12.22 | ₩48,296 | ₩48,642 | ₩48,296 | ₩48,566 | +0.56% | 1.6만 |
|---|
| 2025.12.19 | ₩48,256 | ₩48,663 | ₩48,182 | ₩48,403 | +0.30% | 1.7만 |
|---|
| 2025.12.18 | ₩47,908 | ₩48,256 | ₩47,908 | ₩48,031 | +0.26% | 2.3만 |
|---|
| 2025.12.17 | ₩47,988 | ₩48,081 | ₩47,788 | ₩47,853 | -0.28% | 5.3천 |
|---|
| 2025.12.16 | ₩48,322 | ₩48,322 | ₩47,801 | ₩48,012 | -0.64% | 1.3만 |
|---|
| 2025.12.15 | ₩48,162 | ₩48,376 | ₩48,162 | ₩48,308 | +0.30% | 8.8천 |
|---|
| 2025.12.12 | ₩47,935 | ₩48,015 | ₩47,836 | ₩47,948 | +0.03% | 5.5만 |
|---|
| 2025.12.11 | ₩48,175 | ₩48,282 | ₩48,002 | ₩48,091 | -0.17% | 9.6천 |
|---|
| 2025.12.10 | ₩47,694 | ₩48,035 | ₩47,561 | ₩48,002 | +0.64% | 9.4천 |
|---|
| 2025.12.09 | ₩48,028 | ₩48,122 | ₩47,454 | ₩47,494 | -1.11% | 1.6만 |
|---|
| 2025.12.08 | ₩48,563 | ₩48,563 | ₩47,975 | ₩48,034 | -1.09% | 2.2만 |
|---|
| 2025.12.05 | ₩48,376 | ₩48,763 | ₩48,376 | ₩48,509 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩48,603 | ₩48,656 | ₩48,242 | ₩48,362 | -0.49% | 1.8만 |
|---|
| 2025.12.03 | ₩48,456 | ₩48,525 | ₩48,429 | ₩48,476 | +0.04% | 5.9천 |
|---|
| 2025.12.02 | ₩48,683 | ₩48,683 | ₩48,356 | ₩48,360 | -0.66% | 7.2천 |
|---|
| 2025.12.01 | ₩49,351 | ₩49,351 | ₩48,559 | ₩48,559 | -1.61% | 2.3만 |
|---|
| 2025.11.28 | ₩49,064 | ₩49,244 | ₩49,030 | ₩49,208 | +0.29% | 4.6천 |
|---|
| 2025.11.26 | ₩49,164 | ₩49,498 | ₩49,092 | ₩49,258 | +0.19% | 17만 |
|---|
| 2025.11.25 | ₩48,469 | ₩49,097 | ₩48,469 | ₩49,097 | +1.30% | 5만 |
|---|
| 2025.11.24 | ₩48,216 | ₩48,416 | ₩48,028 | ₩48,162 | -0.11% | 8.7천 |
|---|
| 2025.11.21 | ₩47,401 | ₩48,403 | ₩47,401 | ₩47,990 | +1.24% | 5.9만 |
|---|
| 2025.11.20 | ₩47,628 | ₩47,761 | ₩46,986 | ₩47,080 | -1.15% | 6.8천 |
|---|
| 2025.11.19 | ₩47,454 | ₩47,454 | ₩46,946 | ₩47,369 | -0.18% | 4.1천 |
|---|
| 2025.11.18 | ₩47,320 | ₩47,654 | ₩47,107 | ₩47,503 | +0.39% | 6.7천 |
|---|
| 2025.11.17 | ₩47,347 | ₩47,728 | ₩47,320 | ₩47,385 | +0.08% | 6.4만 |
|---|
| 2025.11.14 | ₩47,347 | ₩47,761 | ₩47,160 | ₩47,494 | +0.31% | 11.5만 |
|---|
| 2025.11.13 | ₩47,454 | ₩47,721 | ₩47,240 | ₩47,336 | -0.25% | 1.2만 |
|---|
| 2025.11.12 | ₩47,133 | ₩47,642 | ₩47,133 | ₩47,541 | +0.86% | 7.6천 |
|---|
| 2025.11.11 | ₩46,305 | ₩47,024 | ₩46,305 | ₩46,940 | +1.37% | 7.7천 |
|---|
| 2025.11.10 | ₩45,570 | ₩45,910 | ₩45,570 | ₩45,902 | +0.73% | 2.7천 |
|---|
| 2025.11.07 | ₩45,236 | ₩45,537 | ₩45,236 | ₩45,537 | +0.66% | 4.2천 |
|---|
| 2025.11.06 | ₩45,340 | ₩45,401 | ₩45,149 | ₩45,331 | -0.02% | 8.8천 |
|---|
| 2025.11.05 | ₩45,176 | ₩45,370 | ₩44,969 | ₩45,370 | +0.43% | 8.5천 |
|---|
| 2025.11.04 | ₩45,156 | ₩45,156 | ₩45,064 | ₩45,141 | -0.03% | 1.8천 |
|---|
| 2025.11.03 | ₩45,169 | ₩45,169 | ₩44,942 | ₩45,076 | -0.21% | 4.5천 |
|---|
| 2025.10.31 | ₩45,101 | ₩45,463 | ₩44,929 | ₩45,196 | +0.21% | 1.2만 |
|---|
| 2025.10.30 | ₩45,129 | ₩45,463 | ₩45,129 | ₩45,290 | +0.36% | 7.4천 |
|---|
| 2025.10.29 | ₩45,490 | ₩45,490 | ₩44,942 | ₩45,036 | -1.00% | 5.6천 |
|---|
| 2025.10.28 | ₩45,530 | ₩45,530 | ₩45,303 | ₩45,383 | -0.32% | 1만 |
|---|
| 2025.10.27 | ₩45,503 | ₩45,696 | ₩45,330 | ₩45,696 | +0.42% | 4.9천 |
|---|
| 2025.10.24 | ₩45,544 | ₩45,544 | ₩45,210 | ₩45,362 | -0.40% | 2.5만 |
|---|
| 2025.10.23 | ₩45,490 | ₩45,664 | ₩45,357 | ₩45,529 | +0.09% | 2.7천 |
|---|
| 2025.10.22 | ₩45,851 | ₩46,719 | ₩45,664 | ₩45,739 | -0.24% | 1.2만 |
|---|
| 2025.10.21 | ₩45,784 | ₩45,784 | ₩45,503 | ₩45,700 | -0.18% | 1.3만 |
|---|
| 2025.10.20 | ₩45,717 | ₩45,998 | ₩45,664 | ₩45,954 | +0.52% | 1.2만 |
|---|
| 2025.10.17 | ₩45,236 | ₩45,664 | ₩45,199 | ₩45,637 | +0.89% | 8.3천 |
|---|
| 2025.10.16 | ₩45,463 | ₩45,716 | ₩45,272 | ₩45,374 | -0.20% | 1만 |
|---|
| 2025.10.15 | ₩45,116 | ₩45,437 | ₩45,076 | ₩45,263 | +0.33% | 7천 |
|---|
| 2025.10.14 | ₩44,889 | ₩45,397 | ₩44,876 | ₩45,290 | +0.89% | 1.5만 |
|---|
| 2025.10.13 | ₩45,063 | ₩45,250 | ₩44,996 | ₩45,077 | +0.03% | 1.4만 |
|---|
| 2025.10.10 | ₩45,744 | ₩45,744 | ₩44,918 | ₩44,918 | -1.80% | 4.6천 |
|---|