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 | ₩48,343 | ₩48,403 | ₩48,053 | ₩48,390 | +0.10% | 2.5천 |
| 2026.10.08 | ₩47,982 | ₩47,982 | ₩47,287 | ₩47,911 | -0.15% | 3.4천 |
| 2026.10.07 | ₩48,236 | ₩48,584 | ₩47,555 | ₩48,189 | -0.10% | 7.8천 |
| 2026.10.06 | ₩48,530 | ₩48,530 | ₩48,143 | ₩48,227 | -0.63% | 6.7천 |
| 2026.10.05 | ₩48,022 | ₩48,310 | ₩47,635 | ₩48,237 | +0.45% | 3.1천 |
| 2026.10.02 | ₩48,263 | ₩48,263 | ₩47,488 | ₩48,029 | -0.48% | 1.4만 |
| 2026.10.01 | ₩48,717 | ₩48,717 | ₩48,236 | ₩48,256 | -0.95% | 5.3천 |
| 2026.09.30 | ₩49,118 | ₩49,118 | ₩48,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,919 |
| -0.41% |
| 4.1천 |
| 2026.09.29 | ₩49,024 | ₩49,091 | ₩48,717 | ₩49,012 | -0.02% | 6.2천 |
|---|
| 2026.09.28 | ₩49,212 | ₩49,338 | ₩49,091 | ₩49,328 | +0.24% | 7.1천 |
|---|
| 2026.09.25 | ₩49,051 | ₩49,286 | ₩49,011 | ₩49,286 | +0.48% | 6.2천 |
|---|
| 2026.09.24 | ₩49,225 | ₩49,372 | ₩49,051 | ₩49,094 | -0.27% | 3천 |
|---|
| 2026.09.23 | ₩49,811 | ₩49,813 | ₩49,171 | ₩49,292 | -1.04% | 3.5천 |
|---|
| 2026.09.22 | ₩49,619 | ₩49,906 | ₩49,619 | ₩49,829 | +0.42% | 7천 |
|---|
| 2026.09.21 | ₩49,492 | ₩49,612 | ₩49,415 | ₩49,552 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩49,546 | ₩49,546 | ₩49,213 | ₩49,338 | -0.42% | 5천 |
|---|
| 2026.09.17 | ₩49,479 | ₩49,638 | ₩49,452 | ₩49,452 | -0.05% | 3.7천 |
|---|
| 2026.09.16 | ₩49,372 | ₩49,546 | ₩49,245 | ₩49,245 | -0.26% | 4.5천 |
|---|
| 2026.09.15 | ₩49,425 | ₩49,465 | ₩49,031 | ₩49,293 | -0.27% | 3.9만 |
|---|
| 2026.09.14 | ₩49,465 | ₩49,765 | ₩49,465 | ₩49,555 | +0.18% | 7.7천 |
|---|
| 2026.09.11 | ₩49,178 | ₩49,178 | ₩48,811 | ₩48,889 | -0.59% | 8.3천 |
|---|
| 2026.09.10 | ₩49,372 | ₩49,372 | ₩49,004 | ₩49,008 | -0.74% | 1.8천 |
|---|
| 2026.09.09 | ₩49,719 | ₩49,719 | ₩49,479 | ₩49,535 | -0.37% | 3.5천 |
|---|
| 2026.09.08 | ₩50,441 | ₩50,441 | ₩49,783 | ₩49,783 | -1.30% | 1만 |
|---|
| 2026.09.04 | ₩51,202 | ₩51,283 | ₩51,029 | ₩51,047 | -0.30% | 1.3만 |
|---|
| 2026.09.03 | ₩51,871 | ₩51,884 | ₩51,516 | ₩51,622 | -0.48% | 4.2천 |
|---|
| 2026.09.02 | ₩51,483 | ₩51,637 | ₩51,323 | ₩51,363 | -0.23% | 2.7천 |
|---|
| 2026.09.01 | ₩51,256 | ₩51,256 | ₩50,882 | ₩50,962 | -0.57% | 4.3천 |
|---|
| 2026.08.31 | ₩50,815 | ₩50,949 | ₩50,468 | ₩50,931 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩51,430 | ₩51,430 | ₩51,078 | ₩51,101 | -0.64% | 1.8만 |
|---|
| 2026.08.27 | ₩51,617 | ₩51,683 | ₩51,403 | ₩51,460 | -0.30% | 5.2천 |
|---|
| 2026.08.26 | ₩52,017 | ₩52,245 | ₩51,764 | ₩51,849 | -0.32% | 6.4천 |
|---|
| 2026.08.25 | ₩52,024 | ₩52,245 | ₩51,864 | ₩52,245 | +0.42% | 2.2천 |
|---|
| 2026.08.24 | ₩51,977 | ₩51,997 | ₩51,801 | ₩51,879 | -0.19% | 2.1만 |
|---|
| 2026.08.21 | ₩51,764 | ₩52,283 | ₩51,750 | ₩52,071 | +0.59% | 4.3천 |
|---|
| 2026.08.20 | ₩52,271 | ₩52,271 | ₩51,773 | ₩51,773 | -0.95% | 6천 |
|---|
| 2026.08.19 | ₩52,286 | ₩52,388 | ₩52,044 | ₩52,388 | +0.19% | 1.2만 |
|---|
| 2026.08.18 | ₩51,216 | ₩51,436 | ₩51,055 | ₩51,226 | +0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩50,708 | ₩51,055 | ₩50,681 | ₩50,831 | +0.24% | 1만 |
|---|
| 2026.08.14 | ₩51,055 | ₩51,055 | ₩50,721 | ₩50,863 | -0.38% | 6.2천 |
|---|
| 2026.08.13 | ₩51,055 | ₩51,216 | ₩50,994 | ₩51,061 | +0.01% | 5천 |
|---|
| 2026.08.12 | ₩50,655 | ₩51,002 | ₩50,561 | ₩50,965 | +0.61% | 4.7천 |
|---|
| 2026.08.11 | ₩51,243 | ₩51,323 | ₩50,963 | ₩51,051 | -0.37% | 1.9만 |
|---|
| 2026.08.10 | ₩50,788 | ₩51,243 | ₩50,788 | ₩51,243 | +0.89% | 13.1만 |
|---|
| 2026.08.07 | ₩50,520 | ₩50,665 | ₩50,254 | ₩50,665 | +0.29% | 6.9천 |
|---|
| 2026.08.06 | ₩50,187 | ₩50,321 | ₩49,559 | ₩49,811 | -0.75% | 7.6천 |
|---|
| 2026.08.05 | ₩49,986 | ₩49,993 | ₩49,580 | ₩49,733 | -0.51% | 1.3만 |
|---|
| 2026.08.04 | ₩49,445 | ₩49,679 | ₩49,445 | ₩49,599 | +0.31% | 4천 |
|---|
| 2026.08.03 | ₩49,813 | ₩49,813 | ₩49,392 | ₩49,560 | -0.51% | 4.6천 |
|---|
| 2026.07.31 | ₩49,759 | ₩49,759 | ₩49,285 | ₩49,693 | -0.13% | 3.5천 |
|---|
| 2026.07.30 | ₩49,920 | ₩50,200 | ₩49,652 | ₩50,191 | +0.54% | 1.7만 |
|---|
| 2026.07.29 | ₩50,494 | ₩50,840 | ₩50,370 | ₩50,528 | +0.07% | 8.8천 |
|---|
| 2026.07.28 | ₩50,013 | ₩50,775 | ₩50,013 | ₩50,409 | +0.79% | 1.8만 |
|---|
| 2026.07.27 | ₩49,599 | ₩49,773 | ₩49,399 | ₩49,554 | -0.09% | 1.3만 |
|---|
| 2026.07.24 | ₩49,225 | ₩49,532 | ₩49,198 | ₩49,301 | +0.15% | 7.1천 |
|---|
| 2026.07.23 | ₩48,584 | ₩48,923 | ₩48,584 | ₩48,741 | +0.32% | 4.2천 |
|---|
| 2026.07.22 | ₩49,038 | ₩49,038 | ₩48,370 | ₩48,499 | -1.10% | 6.9천 |
|---|
| 2026.07.21 | ₩48,490 | ₩49,011 | ₩47,100 | ₩48,828 | +0.70% | 1.6만 |
|---|
| 2026.07.20 | ₩49,171 | ₩49,171 | ₩47,555 | ₩48,642 | -1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩49,171 | ₩49,476 | ₩49,004 | ₩49,051 | -0.24% | 3.6천 |
|---|
| 2026.07.16 | ₩49,081 | ₩49,412 | ₩49,024 | ₩49,213 | +0.27% | 6천 |
|---|
| 2026.07.15 | ₩48,396 | ₩48,537 | ₩48,372 | ₩48,372 | -0.05% | 2.7천 |
|---|
| 2026.07.14 | ₩48,062 | ₩48,294 | ₩48,042 | ₩48,137 | +0.16% | 5.9천 |
|---|
| 2026.07.13 | ₩48,824 | ₩48,960 | ₩48,705 | ₩48,763 | -0.13% | 4.8천 |
|---|
| 2026.07.10 | ₩48,791 | ₩48,863 | ₩48,530 | ₩48,789 | -0.00% | 1.1만 |
|---|
| 2026.07.09 | ₩48,815 | ₩49,065 | ₩48,797 | ₩48,919 | +0.21% | 5.7천 |
|---|
| 2026.07.08 | ₩49,599 | ₩49,599 | ₩49,103 | ₩49,203 | -0.80% | 1.8만 |
|---|
| 2026.07.07 | ₩49,920 | ₩49,920 | ₩49,706 | ₩49,746 | -0.35% | 6.3천 |
|---|
| 2026.07.06 | ₩49,612 | ₩50,027 | ₩49,078 | ₩49,419 | -0.39% | 2.5만 |
|---|
| 2026.07.02 | ₩48,543 | ₩49,679 | ₩48,543 | ₩49,523 | +2.02% | 2만 |
|---|
| 2026.07.01 | ₩46,976 | ₩48,223 | ₩46,976 | ₩48,088 | +2.37% | 5.9천 |
|---|
| 2026.06.30 | ₩48,383 | ₩48,383 | ₩48,002 | ₩48,124 | -0.54% | 4.8천 |
|---|
| 2026.06.29 | ₩48,557 | ₩48,624 | ₩48,437 | ₩48,590 | +0.07% | 7.6천 |
|---|
| 2026.06.26 | ₩47,955 | ₩48,557 | ₩47,929 | ₩48,426 | +0.98% | 1.1만 |
|---|
| 2026.06.25 | ₩47,555 | ₩47,969 | ₩47,555 | ₩47,702 | +0.31% | 9.7천 |
|---|
| 2026.06.24 | ₩47,388 | ₩47,474 | ₩47,181 | ₩47,341 | -0.10% | 6.1천 |
|---|
| 2026.06.23 | ₩46,753 | ₩46,753 | ₩46,339 | ₩46,691 | -0.13% | 11.2만 |
|---|
| 2026.06.22 | ₩45,925 | ₩46,606 | ₩45,858 | ₩46,277 | +0.77% | 2.3만 |
|---|
| 2026.06.18 | ₩46,232 | ₩46,265 | ₩45,830 | ₩46,058 | -0.38% | 6.8천 |
|---|
| 2026.06.17 | ₩46,753 | ₩46,927 | ₩46,125 | ₩46,194 | -1.19% | 2만 |
|---|
| 2026.06.16 | ₩46,633 | ₩46,740 | ₩46,573 | ₩46,619 | -0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩46,746 | ₩47,588 | ₩46,566 | ₩46,603 | -0.31% | 1.6만 |
|---|
| 2026.06.12 | ₩47,234 | ₩47,234 | ₩46,756 | ₩46,987 | -0.52% | 9.4천 |
|---|
| 2026.06.11 | ₩46,606 | ₩47,461 | ₩46,526 | ₩46,988 | +0.82% | 1.1만 |
|---|
| 2026.06.10 | ₩46,860 | ₩47,234 | ₩46,539 | ₩46,549 | -0.66% | 8천 |
|---|
| 2026.06.09 | ₩46,325 | ₩46,872 | ₩46,325 | ₩46,818 | +1.06% | 9.3천 |
|---|
| 2026.06.08 | ₩46,633 | ₩48,049 | ₩46,125 | ₩46,185 | -0.96% | 3.5만 |
|---|
| 2026.06.05 | ₩46,780 | ₩47,059 | ₩46,593 | ₩46,659 | -0.26% | 1.3만 |
|---|
| 2026.06.04 | ₩46,218 | ₩46,780 | ₩46,218 | ₩46,611 | +0.85% | 1.1만 |
|---|
| 2026.06.03 | ₩45,403 | ₩45,724 | ₩45,323 | ₩45,665 | +0.58% | 8.8천 |
|---|
| 2026.06.02 | ₩45,831 | ₩45,965 | ₩45,403 | ₩45,480 | -0.77% | 1.1만 |
|---|
| 2026.06.01 | ₩46,686 | ₩47,334 | ₩45,965 | ₩46,138 | -1.17% | 2.3만 |
|---|
| 2026.05.29 | ₩47,007 | ₩47,100 | ₩46,806 | ₩46,903 | -0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩46,980 | ₩47,206 | ₩46,766 | ₩47,034 | +0.11% | 1.4만 |
|---|
| 2026.05.27 | ₩47,354 | ₩47,592 | ₩47,195 | ₩47,195 | -0.34% | 4.3천 |
|---|
| 2026.05.26 | ₩47,902 | ₩47,915 | ₩47,488 | ₩47,569 | -0.69% | 7.3천 |
|---|
| 2026.05.22 | ₩47,795 | ₩48,209 | ₩47,755 | ₩47,869 | +0.15% | 9.9천 |
|---|
| 2026.05.21 | ₩47,181 | ₩47,315 | ₩47,181 | ₩47,315 | +0.29% | 7.1천 |
|---|
| 2026.05.20 | ₩47,154 | ₩47,474 | ₩47,134 | ₩47,474 | +0.68% | 9.2천 |
|---|
| 2026.05.19 | ₩46,539 | ₩47,060 | ₩46,539 | ₩46,895 | +0.76% | 7.2천 |
|---|
| 2026.05.18 | ₩46,459 | ₩46,766 | ₩46,459 | ₩46,694 | +0.51% | 3.2천 |
|---|
| 2026.05.15 | ₩46,860 | ₩46,860 | ₩46,459 | ₩46,512 | -0.74% | 7.6천 |
|---|
| 2026.05.14 | ₩47,167 | ₩47,273 | ₩47,020 | ₩47,122 | -0.10% | 4.2천 |
|---|
| 2026.05.13 | ₩46,659 | ₩47,174 | ₩46,659 | ₩47,134 | +1.02% | 1.8만 |
|---|
| 2026.05.12 | ₩46,459 | ₩47,114 | ₩46,459 | ₩47,067 | +1.31% | 6.3천 |
|---|
| 2026.05.11 | ₩46,726 | ₩47,034 | ₩46,446 | ₩46,486 | -0.51% | 7.2천 |
|---|
| 2026.05.08 | ₩46,846 | ₩46,993 | ₩46,699 | ₩46,706 | -0.30% | 1.2만 |
|---|
| 2026.05.07 | ₩47,154 | ₩47,835 | ₩46,766 | ₩46,846 | -0.65% | 6.6만 |
|---|
| 2026.05.06 | ₩46,900 | ₩47,234 | ₩46,872 | ₩47,118 | +0.46% | 1.3만 |
|---|
| 2026.05.05 | ₩46,780 | ₩46,780 | ₩46,407 | ₩46,623 | -0.33% | 1.8만 |
|---|
| 2026.05.04 | ₩46,726 | ₩46,953 | ₩46,530 | ₩46,646 | -0.17% | 6.1천 |
|---|
| 2026.05.01 | ₩47,140 | ₩47,167 | ₩46,887 | ₩46,891 | -0.53% | 4.8천 |
|---|
| 2026.04.30 | ₩46,566 | ₩47,194 | ₩46,553 | ₩47,090 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩46,259 | ₩46,259 | ₩45,804 | ₩45,908 | -0.76% | 9.1천 |
|---|
| 2026.04.28 | ₩46,967 | ₩47,020 | ₩46,476 | ₩46,651 | -0.67% | 7천 |
|---|
| 2026.04.27 | ₩47,074 | ₩47,261 | ₩46,766 | ₩46,933 | -0.30% | 1.9만 |
|---|
| 2026.04.24 | ₩47,448 | ₩47,448 | ₩47,207 | ₩47,420 | -0.06% | 1.4만 |
|---|
| 2026.04.23 | ₩47,555 | ₩47,700 | ₩47,100 | ₩47,469 | -0.18% | 1.1만 |
|---|
| 2026.04.22 | ₩47,675 | ₩47,675 | ₩47,434 | ₩47,512 | -0.34% | 2.2만 |
|---|
| 2026.04.21 | ₩48,450 | ₩48,450 | ₩47,007 | ₩47,448 | -2.07% | 1.4만 |
|---|
| 2026.04.20 | ₩49,265 | ₩49,693 | ₩48,697 | ₩48,704 | -1.14% | 5.6천 |
|---|
| 2026.04.17 | ₩49,038 | ₩49,272 | ₩49,038 | ₩49,186 | +0.30% | 3.1만 |
|---|
| 2026.04.16 | ₩48,824 | ₩48,824 | ₩48,330 | ₩48,510 | -0.64% | 1.4만 |
|---|
| 2026.04.15 | ₩49,024 | ₩49,024 | ₩48,557 | ₩48,764 | -0.53% | 3.9천 |
|---|
| 2026.04.14 | ₩48,891 | ₩48,932 | ₩48,665 | ₩48,777 | -0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩48,236 | ₩48,457 | ₩47,955 | ₩48,457 | +0.46% | 6.6천 |
|---|
| 2026.04.10 | ₩48,650 | ₩48,650 | ₩48,290 | ₩48,366 | -0.59% | 3.7천 |
|---|
| 2026.04.09 | ₩48,423 | ₩48,931 | ₩48,343 | ₩48,670 | +0.51% | 1만 |
|---|
| 2026.04.08 | ₩48,490 | ₩48,737 | ₩48,290 | ₩48,670 | +0.37% | 1.3만 |
|---|
| 2026.04.07 | ₩47,528 | ₩47,755 | ₩47,247 | ₩47,696 | +0.35% | 6.4천 |
|---|
| 2026.04.06 | ₩48,022 | ₩48,089 | ₩47,833 | ₩47,902 | -0.25% | 6.6천 |
|---|
| 2026.04.02 | ₩47,742 | ₩50,882 | ₩46,766 | ₩48,048 | +0.64% | 5.7천 |
|---|
| 2026.04.01 | ₩48,169 | ₩49,131 | ₩47,982 | ₩48,223 | +0.11% | 3.4만 |
|---|
| 2026.03.31 | ₩46,927 | ₩47,672 | ₩46,927 | ₩47,568 | +1.37% | 1만 |
|---|
| 2026.03.30 | ₩46,780 | ₩46,780 | ₩46,178 | ₩46,459 | -0.69% | 1.9만 |
|---|
| 2026.03.27 | ₩46,820 | ₩46,820 | ₩46,245 | ₩46,332 | -1.04% | 7.1천 |
|---|
| 2026.03.26 | ₩46,706 | ₩47,234 | ₩46,365 | ₩46,365 | -0.73% | 4.7만 |
|---|
| 2026.03.25 | ₩46,887 | ₩47,067 | ₩46,873 | ₩46,900 | +0.03% | 5.1천 |
|---|
| 2026.03.24 | ₩46,245 | ₩46,432 | ₩46,085 | ₩46,312 | +0.14% | 6.9천 |
|---|
| 2026.03.23 | ₩46,472 | ₩46,766 | ₩46,112 | ₩46,165 | -0.66% | 12.8만 |
|---|
| 2026.03.20 | ₩46,740 | ₩47,034 | ₩45,430 | ₩46,142 | -1.28% | 1.8만 |
|---|
| 2026.03.19 | ₩46,900 | ₩47,127 | ₩46,553 | ₩46,913 | +0.03% | 7.4천 |
|---|
| 2026.03.18 | ₩47,915 | ₩47,915 | ₩47,247 | ₩47,247 | -1.39% | 2만 |
|---|
| 2026.03.17 | ₩48,463 | ₩48,555 | ₩48,187 | ₩48,187 | -0.57% | 4.8천 |
|---|
| 2026.03.16 | ₩47,648 | ₩48,169 | ₩47,648 | ₩48,109 | +0.97% | 9.4천 |
|---|
| 2026.03.13 | ₩48,064 | ₩48,196 | ₩47,478 | ₩47,508 | -1.16% | 9.7천 |
|---|
| 2026.03.12 | ₩48,143 | ₩48,343 | ₩47,875 | ₩47,923 | -0.46% | 6.1천 |
|---|
| 2026.03.11 | ₩48,650 | ₩49,338 | ₩48,330 | ₩48,674 | +0.05% | 1.2만 |
|---|
| 2026.03.10 | ₩49,038 | ₩49,659 | ₩48,931 | ₩48,998 | -0.08% | 2.1만 |
|---|
| 2026.03.09 | ₩48,102 | ₩49,078 | ₩48,016 | ₩49,073 | +2.02% | 9.2천 |
|---|
| 2026.03.06 | ₩48,423 | ₩48,650 | ₩48,129 | ₩48,597 | +0.36% | 1.1만 |
|---|
| 2026.03.05 | ₩49,425 | ₩49,425 | ₩48,503 | ₩48,797 | -1.27% | 1.4만 |
|---|
| 2026.03.04 | ₩49,666 | ₩49,973 | ₩49,425 | ₩49,916 | +0.50% | 1.3만 |
|---|
| 2026.03.03 | ₩49,639 | ₩49,946 | ₩49,105 | ₩49,813 | +0.35% | 2.3만 |
|---|
| 2026.03.02 | ₩50,494 | ₩50,982 | ₩50,494 | ₩50,695 | +0.40% | 2.2만 |
|---|
| 2026.02.27 | ₩51,029 | ₩51,376 | ₩51,029 | ₩51,243 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩51,082 | ₩51,443 | ₩50,481 | ₩50,761 | -0.63% | 2.2만 |
|---|
| 2026.02.25 | ₩51,176 | ₩51,430 | ₩51,109 | ₩51,347 | +0.33% | 1만 |
|---|
| 2026.02.24 | ₩51,069 | ₩52,752 | ₩51,069 | ₩51,230 | +0.32% | 1.7만 |
|---|
| 2026.02.23 | ₩50,855 | ₩51,363 | ₩50,855 | ₩51,363 | +1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩50,922 | ₩51,550 | ₩50,775 | ₩51,078 | +0.31% | 2.1만 |
|---|
| 2026.02.19 | ₩51,082 | ₩51,443 | ₩50,775 | ₩51,037 | -0.09% | 1.1만 |
|---|
| 2026.02.18 | ₩51,229 | ₩51,241 | ₩50,962 | ₩51,149 | -0.16% | 1.3만 |
|---|
| 2026.02.17 | ₩50,962 | ₩51,295 | ₩50,962 | ₩51,176 | +0.42% | 1.9만 |
|---|
| 2026.02.13 | ₩50,695 | ₩51,184 | ₩50,695 | ₩50,904 | +0.41% | 1.2만 |
|---|
| 2026.02.12 | ₩50,788 | ₩50,975 | ₩50,468 | ₩50,569 | -0.43% | 1.8만 |
|---|
| 2026.02.11 | ₩50,187 | ₩50,614 | ₩50,093 | ₩50,549 | +0.72% | 1만 |
|---|
| 2026.02.10 | ₩50,227 | ₩50,466 | ₩50,067 | ₩50,158 | -0.14% | 1.8만 |
|---|
| 2026.02.09 | ₩50,494 | ₩50,494 | ₩50,027 | ₩50,179 | -0.62% | 1.4만 |
|---|
| 2026.02.06 | ₩49,612 | ₩50,192 | ₩49,612 | ₩50,192 | +1.17% | 1.1만 |
|---|
| 2026.02.05 | ₩49,546 | ₩49,853 | ₩49,238 | ₩49,385 | -0.32% | 1.2만 |
|---|
| 2026.02.04 | ₩49,599 | ₩49,686 | ₩49,385 | ₩49,488 | -0.22% | 1.3만 |
|---|
| 2026.02.03 | ₩49,505 | ₩49,882 | ₩49,038 | ₩49,232 | -0.55% | 2.1만 |
|---|
| 2026.02.02 | ₩49,439 | ₩49,892 | ₩49,252 | ₩49,559 | +0.24% | 9.9천 |
|---|
| 2026.01.30 | ₩49,385 | ₩49,505 | ₩49,119 | ₩49,345 | -0.08% | 1.5만 |
|---|
| 2026.01.29 | ₩49,358 | ₩49,439 | ₩48,102 | ₩49,345 | -0.03% | 7.8만 |
|---|
| 2026.01.28 | ₩49,465 | ₩49,465 | ₩49,065 | ₩49,212 | -0.51% | 1.6만 |
|---|
| 2026.01.27 | ₩49,905 | ₩50,000 | ₩49,793 | ₩49,906 | +0.00% | 9.3천 |
|---|
| 2026.01.26 | ₩49,519 | ₩49,893 | ₩49,519 | ₩49,840 | +0.65% | 2.3만 |
|---|
| 2026.01.23 | ₩49,652 | ₩49,652 | ₩49,305 | ₩49,559 | -0.19% | 3만 |
|---|
| 2026.01.22 | ₩49,345 | ₩49,866 | ₩49,345 | ₩49,652 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩48,891 | ₩49,492 | ₩48,891 | ₩49,365 | +0.97% | 3.2만 |
|---|
| 2026.01.20 | ₩48,584 | ₩48,931 | ₩48,343 | ₩48,730 | +0.30% | 5만 |
|---|
| 2026.01.16 | ₩49,332 | ₩49,451 | ₩49,051 | ₩49,198 | -0.27% | 5만 |
|---|
| 2026.01.15 | ₩49,492 | ₩49,492 | ₩49,078 | ₩49,244 | -0.50% | 16.5만 |
|---|
| 2026.01.14 | ₩49,358 | ₩49,666 | ₩49,238 | ₩49,479 | +0.24% | 7.4만 |
|---|
| 2026.01.13 | ₩49,412 | ₩49,412 | ₩48,771 | ₩49,105 | -0.62% | 2.6만 |
|---|
| 2026.01.12 | ₩49,666 | ₩49,679 | ₩48,771 | ₩49,278 | -0.78% | 8.1만 |
|---|
| 2026.01.09 | ₩49,759 | ₩49,819 | ₩49,505 | ₩49,505 | -0.51% | 2.1만 |
|---|
| 2026.01.08 | ₩49,572 | ₩49,813 | ₩49,252 | ₩49,471 | -0.20% | 2.8만 |
|---|
| 2026.01.07 | ₩49,399 | ₩49,840 | ₩49,399 | ₩49,666 | +0.54% | 4.2만 |
|---|
| 2026.01.06 | ₩48,557 | ₩49,252 | ₩48,557 | ₩49,167 | +1.26% | 1.7만 |
|---|
| 2026.01.05 | ₩48,316 | ₩48,316 | ₩47,715 | ₩48,279 | -0.08% | 1.2만 |
|---|
| 2026.01.02 | ₩48,223 | ₩48,223 | ₩47,942 | ₩48,171 | -0.11% | 1.2만 |
|---|
| 2025.12.31 | ₩48,076 | ₩48,597 | ₩47,929 | ₩47,964 | -0.23% | 1.5만 |
|---|
| 2025.12.30 | ₩48,423 | ₩48,423 | ₩48,105 | ₩48,276 | -0.30% | 8.4천 |
|---|
| 2025.12.29 | ₩48,637 | ₩48,809 | ₩48,490 | ₩48,543 | -0.19% | 1.3만 |
|---|
| 2025.12.26 | ₩48,851 | ₩48,851 | ₩48,650 | ₩48,771 | -0.16% | 2.5천 |
|---|
| 2025.12.24 | ₩48,730 | ₩48,824 | ₩48,677 | ₩48,788 | +0.12% | 3.9천 |
|---|
| 2025.12.23 | ₩48,744 | ₩48,757 | ₩48,571 | ₩48,660 | -0.17% | 9.4천 |
|---|
| 2025.12.22 | ₩48,303 | ₩48,649 | ₩48,303 | ₩48,573 | +0.56% | 1.6만 |
|---|
| 2025.12.19 | ₩48,263 | ₩48,670 | ₩48,189 | ₩48,410 | +0.30% | 1.7만 |
|---|
| 2025.12.18 | ₩47,915 | ₩48,263 | ₩47,915 | ₩48,038 | +0.26% | 2.3만 |
|---|
| 2025.12.17 | ₩47,996 | ₩48,088 | ₩47,795 | ₩47,861 | -0.28% | 5.3천 |
|---|
| 2025.12.16 | ₩48,330 | ₩48,330 | ₩47,809 | ₩48,020 | -0.64% | 1.3만 |
|---|
| 2025.12.15 | ₩48,169 | ₩48,383 | ₩48,169 | ₩48,315 | +0.30% | 8.8천 |
|---|
| 2025.12.12 | ₩47,942 | ₩48,022 | ₩47,843 | ₩47,955 | +0.03% | 5.5만 |
|---|
| 2025.12.11 | ₩48,183 | ₩48,290 | ₩48,009 | ₩48,098 | -0.17% | 9.6천 |
|---|
| 2025.12.10 | ₩47,702 | ₩48,042 | ₩47,568 | ₩48,009 | +0.64% | 9.4천 |
|---|
| 2025.12.09 | ₩48,036 | ₩48,129 | ₩47,461 | ₩47,501 | -1.11% | 1.6만 |
|---|
| 2025.12.08 | ₩48,570 | ₩48,570 | ₩47,982 | ₩48,041 | -1.09% | 2.2만 |
|---|
| 2025.12.05 | ₩48,383 | ₩48,771 | ₩48,383 | ₩48,517 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩48,610 | ₩48,664 | ₩48,249 | ₩48,370 | -0.49% | 1.8만 |
|---|
| 2025.12.03 | ₩48,463 | ₩48,533 | ₩48,437 | ₩48,483 | +0.04% | 5.9천 |
|---|
| 2025.12.02 | ₩48,690 | ₩48,690 | ₩48,363 | ₩48,367 | -0.66% | 7.2천 |
|---|
| 2025.12.01 | ₩49,358 | ₩49,358 | ₩48,566 | ₩48,566 | -1.61% | 2.3만 |
|---|
| 2025.11.28 | ₩49,071 | ₩49,252 | ₩49,038 | ₩49,216 | +0.29% | 4.6천 |
|---|
| 2025.11.26 | ₩49,171 | ₩49,505 | ₩49,099 | ₩49,265 | +0.19% | 17만 |
|---|
| 2025.11.25 | ₩48,477 | ₩49,105 | ₩48,477 | ₩49,105 | +1.30% | 5만 |
|---|
| 2025.11.24 | ₩48,223 | ₩48,423 | ₩48,036 | ₩48,169 | -0.11% | 8.7천 |
|---|
| 2025.11.21 | ₩47,408 | ₩48,410 | ₩47,408 | ₩47,997 | +1.24% | 5.9만 |
|---|
| 2025.11.20 | ₩47,635 | ₩47,768 | ₩46,993 | ₩47,087 | -1.15% | 6.8천 |
|---|
| 2025.11.19 | ₩47,461 | ₩47,461 | ₩46,953 | ₩47,376 | -0.18% | 4.1천 |
|---|
| 2025.11.18 | ₩47,327 | ₩47,662 | ₩47,114 | ₩47,511 | +0.39% | 6.7천 |
|---|
| 2025.11.17 | ₩47,354 | ₩47,735 | ₩47,327 | ₩47,392 | +0.08% | 6.4만 |
|---|
| 2025.11.14 | ₩47,354 | ₩47,768 | ₩47,167 | ₩47,501 | +0.31% | 11.5만 |
|---|
| 2025.11.13 | ₩47,461 | ₩47,728 | ₩47,247 | ₩47,344 | -0.25% | 1.2만 |
|---|
| 2025.11.12 | ₩47,140 | ₩47,650 | ₩47,140 | ₩47,548 | +0.86% | 7.6천 |
|---|
| 2025.11.11 | ₩46,312 | ₩47,031 | ₩46,312 | ₩46,947 | +1.37% | 7.7천 |
|---|
| 2025.11.10 | ₩45,577 | ₩45,916 | ₩45,577 | ₩45,908 | +0.73% | 2.7천 |
|---|
| 2025.11.07 | ₩45,243 | ₩45,544 | ₩45,243 | ₩45,544 | +0.66% | 4.2천 |
|---|
| 2025.11.06 | ₩45,347 | ₩45,407 | ₩45,156 | ₩45,338 | -0.02% | 8.8천 |
|---|
| 2025.11.05 | ₩45,183 | ₩45,377 | ₩44,976 | ₩45,377 | +0.43% | 8.5천 |
|---|
| 2025.11.04 | ₩45,163 | ₩45,163 | ₩45,071 | ₩45,148 | -0.03% | 1.8천 |
|---|
| 2025.11.03 | ₩45,176 | ₩45,176 | ₩44,949 | ₩45,083 | -0.21% | 4.5천 |
|---|
| 2025.10.31 | ₩45,108 | ₩45,470 | ₩44,936 | ₩45,203 | +0.21% | 1.2만 |
|---|
| 2025.10.30 | ₩45,136 | ₩45,470 | ₩45,136 | ₩45,297 | +0.36% | 7.4천 |
|---|
| 2025.10.29 | ₩45,497 | ₩45,497 | ₩44,949 | ₩45,043 | -1.00% | 5.6천 |
|---|
| 2025.10.28 | ₩45,537 | ₩45,537 | ₩45,310 | ₩45,390 | -0.32% | 1만 |
|---|
| 2025.10.27 | ₩45,510 | ₩45,703 | ₩45,337 | ₩45,703 | +0.42% | 4.9천 |
|---|
| 2025.10.24 | ₩45,550 | ₩45,550 | ₩45,216 | ₩45,369 | -0.40% | 2.5만 |
|---|
| 2025.10.23 | ₩45,497 | ₩45,671 | ₩45,363 | ₩45,536 | +0.09% | 2.7천 |
|---|
| 2025.10.22 | ₩45,858 | ₩46,726 | ₩45,671 | ₩45,745 | -0.24% | 1.2만 |
|---|
| 2025.10.21 | ₩45,791 | ₩45,791 | ₩45,510 | ₩45,707 | -0.18% | 1.3만 |
|---|
| 2025.10.20 | ₩45,724 | ₩46,005 | ₩45,671 | ₩45,961 | +0.52% | 1.2만 |
|---|
| 2025.10.17 | ₩45,243 | ₩45,671 | ₩45,206 | ₩45,644 | +0.89% | 8.3천 |
|---|
| 2025.10.16 | ₩45,470 | ₩45,723 | ₩45,279 | ₩45,381 | -0.20% | 1만 |
|---|
| 2025.10.15 | ₩45,123 | ₩45,443 | ₩45,083 | ₩45,270 | +0.33% | 7천 |
|---|
| 2025.10.14 | ₩44,896 | ₩45,403 | ₩44,882 | ₩45,297 | +0.89% | 1.5만 |
|---|
| 2025.10.13 | ₩45,069 | ₩45,256 | ₩45,003 | ₩45,084 | +0.03% | 1.4만 |
|---|
| 2025.10.10 | ₩45,751 | ₩45,751 | ₩44,925 | ₩44,925 | -1.80% | 4.6천 |
|---|