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 | ₩48,332 | ₩48,392 | ₩48,042 | ₩48,379 | +0.10% | 2.5천 |
| 2026.10.08 | ₩47,971 | ₩47,971 | ₩47,277 | ₩47,901 | -0.15% | 3.4천 |
| 2026.10.07 | ₩48,225 | ₩48,573 | ₩47,544 | ₩48,179 | -0.10% | 7.8천 |
| 2026.10.06 | ₩48,519 | ₩48,519 | ₩48,132 | ₩48,216 | -0.63% | 6.7천 |
| 2026.10.05 | ₩48,012 | ₩48,299 | ₩47,624 | ₩48,227 | +0.45% | 3.1천 |
| 2026.10.02 | ₩48,252 | ₩48,252 | ₩47,477 | ₩48,018 | -0.48% | 1.4만 |
| 2026.10.01 | ₩48,706 | ₩48,706 | ₩48,225 | ₩48,245 | -0.95% | 5.3천 |
| 2026.09.30 | ₩49,107 | ₩49,107 | ₩48,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,908 |
| -0.41% |
| 4.1천 |
| 2026.09.29 | ₩49,013 | ₩49,080 | ₩48,706 | ₩49,001 | -0.02% | 6.2천 |
|---|
| 2026.09.28 | ₩49,200 | ₩49,327 | ₩49,080 | ₩49,317 | +0.24% | 7.1천 |
|---|
| 2026.09.25 | ₩49,040 | ₩49,275 | ₩49,000 | ₩49,275 | +0.48% | 6.2천 |
|---|
| 2026.09.24 | ₩49,214 | ₩49,361 | ₩49,040 | ₩49,083 | -0.27% | 3천 |
|---|
| 2026.09.23 | ₩49,800 | ₩49,802 | ₩49,160 | ₩49,281 | -1.04% | 3.5천 |
|---|
| 2026.09.22 | ₩49,608 | ₩49,895 | ₩49,608 | ₩49,818 | +0.42% | 7천 |
|---|
| 2026.09.21 | ₩49,481 | ₩49,601 | ₩49,404 | ₩49,541 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩49,534 | ₩49,534 | ₩49,202 | ₩49,327 | -0.42% | 5천 |
|---|
| 2026.09.17 | ₩49,468 | ₩49,627 | ₩49,441 | ₩49,441 | -0.05% | 3.7천 |
|---|
| 2026.09.16 | ₩49,361 | ₩49,534 | ₩49,234 | ₩49,234 | -0.26% | 4.5천 |
|---|
| 2026.09.15 | ₩49,414 | ₩49,454 | ₩49,020 | ₩49,282 | -0.27% | 3.9만 |
|---|
| 2026.09.14 | ₩49,454 | ₩49,754 | ₩49,454 | ₩49,544 | +0.18% | 7.7천 |
|---|
| 2026.09.11 | ₩49,167 | ₩49,167 | ₩48,800 | ₩48,879 | -0.59% | 8.3천 |
|---|
| 2026.09.10 | ₩49,361 | ₩49,361 | ₩48,993 | ₩48,997 | -0.74% | 1.8천 |
|---|
| 2026.09.09 | ₩49,708 | ₩49,708 | ₩49,468 | ₩49,524 | -0.37% | 3.5천 |
|---|
| 2026.09.08 | ₩50,429 | ₩50,429 | ₩49,772 | ₩49,772 | -1.30% | 1만 |
|---|
| 2026.09.04 | ₩51,191 | ₩51,271 | ₩51,017 | ₩51,036 | -0.30% | 1.3만 |
|---|
| 2026.09.03 | ₩51,859 | ₩51,872 | ₩51,505 | ₩51,610 | -0.48% | 4.2천 |
|---|
| 2026.09.02 | ₩51,471 | ₩51,625 | ₩51,311 | ₩51,351 | -0.23% | 2.7천 |
|---|
| 2026.09.01 | ₩51,244 | ₩51,244 | ₩50,870 | ₩50,950 | -0.57% | 4.3천 |
|---|
| 2026.08.31 | ₩50,804 | ₩50,937 | ₩50,456 | ₩50,920 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩51,418 | ₩51,418 | ₩51,067 | ₩51,089 | -0.64% | 1.8만 |
|---|
| 2026.08.27 | ₩51,605 | ₩51,672 | ₩51,391 | ₩51,449 | -0.30% | 5.2천 |
|---|
| 2026.08.26 | ₩52,006 | ₩52,233 | ₩51,752 | ₩51,837 | -0.32% | 6.4천 |
|---|
| 2026.08.25 | ₩52,012 | ₩52,233 | ₩51,852 | ₩52,233 | +0.42% | 2.2천 |
|---|
| 2026.08.24 | ₩51,966 | ₩51,986 | ₩51,789 | ₩51,867 | -0.19% | 2.1만 |
|---|
| 2026.08.21 | ₩51,752 | ₩52,272 | ₩51,739 | ₩52,059 | +0.59% | 4.3천 |
|---|
| 2026.08.20 | ₩52,260 | ₩52,260 | ₩51,761 | ₩51,761 | -0.95% | 6천 |
|---|
| 2026.08.19 | ₩52,274 | ₩52,376 | ₩52,033 | ₩52,376 | +0.19% | 1.2만 |
|---|
| 2026.08.18 | ₩51,204 | ₩51,425 | ₩51,044 | ₩51,215 | +0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩50,697 | ₩51,044 | ₩50,670 | ₩50,820 | +0.24% | 1만 |
|---|
| 2026.08.14 | ₩51,044 | ₩51,044 | ₩50,710 | ₩50,852 | -0.38% | 6.2천 |
|---|
| 2026.08.13 | ₩51,044 | ₩51,204 | ₩50,983 | ₩51,049 | +0.01% | 5천 |
|---|
| 2026.08.12 | ₩50,643 | ₩50,991 | ₩50,550 | ₩50,953 | +0.61% | 4.7천 |
|---|
| 2026.08.11 | ₩51,231 | ₩51,311 | ₩50,952 | ₩51,040 | -0.37% | 1.9만 |
|---|
| 2026.08.10 | ₩50,777 | ₩51,231 | ₩50,777 | ₩51,231 | +0.89% | 13.1만 |
|---|
| 2026.08.07 | ₩50,508 | ₩50,654 | ₩50,242 | ₩50,654 | +0.29% | 6.9천 |
|---|
| 2026.08.06 | ₩50,176 | ₩50,309 | ₩49,548 | ₩49,800 | -0.75% | 7.6천 |
|---|
| 2026.08.05 | ₩49,975 | ₩49,982 | ₩49,569 | ₩49,721 | -0.51% | 1.3만 |
|---|
| 2026.08.04 | ₩49,434 | ₩49,668 | ₩49,434 | ₩49,588 | +0.31% | 4천 |
|---|
| 2026.08.03 | ₩49,802 | ₩49,802 | ₩49,381 | ₩49,549 | -0.51% | 4.6천 |
|---|
| 2026.07.31 | ₩49,748 | ₩49,748 | ₩49,274 | ₩49,681 | -0.13% | 3.5천 |
|---|
| 2026.07.30 | ₩49,908 | ₩50,189 | ₩49,641 | ₩50,180 | +0.54% | 1.7만 |
|---|
| 2026.07.29 | ₩50,483 | ₩50,829 | ₩50,359 | ₩50,516 | +0.07% | 8.8천 |
|---|
| 2026.07.28 | ₩50,002 | ₩50,763 | ₩50,002 | ₩50,397 | +0.79% | 1.8만 |
|---|
| 2026.07.27 | ₩49,588 | ₩49,762 | ₩49,387 | ₩49,542 | -0.09% | 1.3만 |
|---|
| 2026.07.24 | ₩49,214 | ₩49,521 | ₩49,187 | ₩49,290 | +0.15% | 7.1천 |
|---|
| 2026.07.23 | ₩48,573 | ₩48,912 | ₩48,573 | ₩48,730 | +0.32% | 4.2천 |
|---|
| 2026.07.22 | ₩49,027 | ₩49,027 | ₩48,359 | ₩48,488 | -1.10% | 6.9천 |
|---|
| 2026.07.21 | ₩48,479 | ₩49,000 | ₩47,090 | ₩48,817 | +0.70% | 1.6만 |
|---|
| 2026.07.20 | ₩49,160 | ₩49,160 | ₩47,544 | ₩48,631 | -1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩49,160 | ₩49,465 | ₩48,993 | ₩49,040 | -0.24% | 3.6천 |
|---|
| 2026.07.16 | ₩49,070 | ₩49,401 | ₩49,013 | ₩49,202 | +0.27% | 6천 |
|---|
| 2026.07.15 | ₩48,386 | ₩48,526 | ₩48,362 | ₩48,362 | -0.05% | 2.7천 |
|---|
| 2026.07.14 | ₩48,052 | ₩48,283 | ₩48,032 | ₩48,126 | +0.16% | 5.9천 |
|---|
| 2026.07.13 | ₩48,813 | ₩48,949 | ₩48,694 | ₩48,752 | -0.13% | 4.8천 |
|---|
| 2026.07.10 | ₩48,780 | ₩48,852 | ₩48,519 | ₩48,778 | -0.00% | 1.1만 |
|---|
| 2026.07.09 | ₩48,804 | ₩49,054 | ₩48,786 | ₩48,908 | +0.21% | 5.7천 |
|---|
| 2026.07.08 | ₩49,588 | ₩49,588 | ₩49,092 | ₩49,192 | -0.80% | 1.8만 |
|---|
| 2026.07.07 | ₩49,908 | ₩49,908 | ₩49,695 | ₩49,735 | -0.35% | 6.3천 |
|---|
| 2026.07.06 | ₩49,601 | ₩50,015 | ₩49,067 | ₩49,408 | -0.39% | 2.5만 |
|---|
| 2026.07.02 | ₩48,533 | ₩49,668 | ₩48,533 | ₩49,512 | +2.02% | 2만 |
|---|
| 2026.07.01 | ₩46,966 | ₩48,212 | ₩46,966 | ₩48,077 | +2.37% | 5.9천 |
|---|
| 2026.06.30 | ₩48,372 | ₩48,372 | ₩47,991 | ₩48,113 | -0.54% | 4.8천 |
|---|
| 2026.06.29 | ₩48,546 | ₩48,613 | ₩48,426 | ₩48,579 | +0.07% | 7.6천 |
|---|
| 2026.06.26 | ₩47,945 | ₩48,546 | ₩47,918 | ₩48,415 | +0.98% | 1.1만 |
|---|
| 2026.06.25 | ₩47,544 | ₩47,958 | ₩47,544 | ₩47,691 | +0.31% | 9.7천 |
|---|
| 2026.06.24 | ₩47,377 | ₩47,464 | ₩47,170 | ₩47,330 | -0.10% | 6.1천 |
|---|
| 2026.06.23 | ₩46,742 | ₩46,742 | ₩46,328 | ₩46,681 | -0.13% | 11.2만 |
|---|
| 2026.06.22 | ₩45,914 | ₩46,595 | ₩45,847 | ₩46,267 | +0.77% | 2.3만 |
|---|
| 2026.06.18 | ₩46,221 | ₩46,255 | ₩45,819 | ₩46,048 | -0.38% | 6.8천 |
|---|
| 2026.06.17 | ₩46,742 | ₩46,916 | ₩46,115 | ₩46,184 | -1.19% | 2만 |
|---|
| 2026.06.16 | ₩46,622 | ₩46,729 | ₩46,562 | ₩46,609 | -0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩46,736 | ₩47,577 | ₩46,555 | ₩46,593 | -0.31% | 1.6만 |
|---|
| 2026.06.12 | ₩47,223 | ₩47,223 | ₩46,745 | ₩46,976 | -0.52% | 9.4천 |
|---|
| 2026.06.11 | ₩46,595 | ₩47,450 | ₩46,515 | ₩46,978 | +0.82% | 1.1만 |
|---|
| 2026.06.10 | ₩46,849 | ₩47,223 | ₩46,529 | ₩46,538 | -0.66% | 8천 |
|---|
| 2026.06.09 | ₩46,315 | ₩46,861 | ₩46,315 | ₩46,808 | +1.06% | 9.3천 |
|---|
| 2026.06.08 | ₩46,622 | ₩48,038 | ₩46,115 | ₩46,175 | -0.96% | 3.5만 |
|---|
| 2026.06.05 | ₩46,769 | ₩47,048 | ₩46,582 | ₩46,649 | -0.26% | 1.3만 |
|---|
| 2026.06.04 | ₩46,208 | ₩46,769 | ₩46,208 | ₩46,601 | +0.85% | 1.1만 |
|---|
| 2026.06.03 | ₩45,393 | ₩45,714 | ₩45,313 | ₩45,655 | +0.58% | 8.8천 |
|---|
| 2026.06.02 | ₩45,821 | ₩45,954 | ₩45,393 | ₩45,469 | -0.77% | 1.1만 |
|---|
| 2026.06.01 | ₩46,676 | ₩47,324 | ₩45,954 | ₩46,128 | -1.17% | 2.3만 |
|---|
| 2026.05.29 | ₩46,996 | ₩47,090 | ₩46,796 | ₩46,892 | -0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩46,970 | ₩47,195 | ₩46,756 | ₩47,023 | +0.11% | 1.4만 |
|---|
| 2026.05.27 | ₩47,344 | ₩47,581 | ₩47,185 | ₩47,185 | -0.34% | 4.3천 |
|---|
| 2026.05.26 | ₩47,891 | ₩47,905 | ₩47,477 | ₩47,559 | -0.69% | 7.3천 |
|---|
| 2026.05.22 | ₩47,784 | ₩48,199 | ₩47,744 | ₩47,858 | +0.15% | 9.9천 |
|---|
| 2026.05.21 | ₩47,170 | ₩47,305 | ₩47,170 | ₩47,305 | +0.29% | 7.1천 |
|---|
| 2026.05.20 | ₩47,143 | ₩47,464 | ₩47,123 | ₩47,464 | +0.68% | 9.2천 |
|---|
| 2026.05.19 | ₩46,529 | ₩47,050 | ₩46,529 | ₩46,884 | +0.76% | 7.2천 |
|---|
| 2026.05.18 | ₩46,449 | ₩46,756 | ₩46,449 | ₩46,684 | +0.51% | 3.2천 |
|---|
| 2026.05.15 | ₩46,849 | ₩46,849 | ₩46,449 | ₩46,502 | -0.74% | 7.6천 |
|---|
| 2026.05.14 | ₩47,157 | ₩47,262 | ₩47,010 | ₩47,111 | -0.10% | 4.2천 |
|---|
| 2026.05.13 | ₩46,649 | ₩47,163 | ₩46,649 | ₩47,123 | +1.02% | 1.8만 |
|---|
| 2026.05.12 | ₩46,449 | ₩47,103 | ₩46,449 | ₩47,056 | +1.31% | 6.3천 |
|---|
| 2026.05.11 | ₩46,716 | ₩47,023 | ₩46,435 | ₩46,475 | -0.51% | 7.2천 |
|---|
| 2026.05.08 | ₩46,836 | ₩46,983 | ₩46,689 | ₩46,696 | -0.30% | 1.2만 |
|---|
| 2026.05.07 | ₩47,143 | ₩47,825 | ₩46,756 | ₩46,836 | -0.65% | 6.6만 |
|---|
| 2026.05.06 | ₩46,889 | ₩47,223 | ₩46,861 | ₩47,107 | +0.46% | 1.3만 |
|---|
| 2026.05.05 | ₩46,769 | ₩46,769 | ₩46,396 | ₩46,613 | -0.33% | 1.8만 |
|---|
| 2026.05.04 | ₩46,716 | ₩46,943 | ₩46,519 | ₩46,636 | -0.17% | 6.1천 |
|---|
| 2026.05.01 | ₩47,130 | ₩47,157 | ₩46,876 | ₩46,880 | -0.53% | 4.8천 |
|---|
| 2026.04.30 | ₩46,555 | ₩47,183 | ₩46,542 | ₩47,079 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩46,248 | ₩46,248 | ₩45,794 | ₩45,898 | -0.76% | 9.1천 |
|---|
| 2026.04.28 | ₩46,956 | ₩47,010 | ₩46,466 | ₩46,641 | -0.67% | 7천 |
|---|
| 2026.04.27 | ₩47,063 | ₩47,250 | ₩46,756 | ₩46,923 | -0.30% | 1.9만 |
|---|
| 2026.04.24 | ₩47,437 | ₩47,437 | ₩47,197 | ₩47,409 | -0.06% | 1.4만 |
|---|
| 2026.04.23 | ₩47,544 | ₩47,690 | ₩47,090 | ₩47,458 | -0.18% | 1.1만 |
|---|
| 2026.04.22 | ₩47,664 | ₩47,664 | ₩47,424 | ₩47,501 | -0.34% | 2.2만 |
|---|
| 2026.04.21 | ₩48,439 | ₩48,439 | ₩46,996 | ₩47,437 | -2.07% | 1.4만 |
|---|
| 2026.04.20 | ₩49,254 | ₩49,681 | ₩48,686 | ₩48,693 | -1.14% | 5.6천 |
|---|
| 2026.04.17 | ₩49,027 | ₩49,261 | ₩49,027 | ₩49,175 | +0.30% | 3.1만 |
|---|
| 2026.04.16 | ₩48,813 | ₩48,813 | ₩48,319 | ₩48,499 | -0.64% | 1.4만 |
|---|
| 2026.04.15 | ₩49,013 | ₩49,013 | ₩48,546 | ₩48,753 | -0.53% | 3.9천 |
|---|
| 2026.04.14 | ₩48,880 | ₩48,921 | ₩48,654 | ₩48,766 | -0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩48,225 | ₩48,446 | ₩47,945 | ₩48,446 | +0.46% | 6.6천 |
|---|
| 2026.04.10 | ₩48,639 | ₩48,639 | ₩48,279 | ₩48,355 | -0.59% | 3.7천 |
|---|
| 2026.04.09 | ₩48,412 | ₩48,920 | ₩48,332 | ₩48,659 | +0.51% | 1만 |
|---|
| 2026.04.08 | ₩48,479 | ₩48,726 | ₩48,279 | ₩48,659 | +0.37% | 1.3만 |
|---|
| 2026.04.07 | ₩47,517 | ₩47,744 | ₩47,237 | ₩47,686 | +0.35% | 6.4천 |
|---|
| 2026.04.06 | ₩48,012 | ₩48,078 | ₩47,822 | ₩47,891 | -0.25% | 6.6천 |
|---|
| 2026.04.02 | ₩47,731 | ₩50,870 | ₩46,756 | ₩48,037 | +0.64% | 5.7천 |
|---|
| 2026.04.01 | ₩48,158 | ₩49,120 | ₩47,971 | ₩48,212 | +0.11% | 3.4만 |
|---|
| 2026.03.31 | ₩46,916 | ₩47,662 | ₩46,916 | ₩47,557 | +1.37% | 1만 |
|---|
| 2026.03.30 | ₩46,769 | ₩46,769 | ₩46,168 | ₩46,449 | -0.69% | 1.9만 |
|---|
| 2026.03.27 | ₩46,809 | ₩46,809 | ₩46,235 | ₩46,322 | -1.04% | 7.1천 |
|---|
| 2026.03.26 | ₩46,696 | ₩47,223 | ₩46,355 | ₩46,355 | -0.73% | 4.7만 |
|---|
| 2026.03.25 | ₩46,876 | ₩47,056 | ₩46,863 | ₩46,889 | +0.03% | 5.1천 |
|---|
| 2026.03.24 | ₩46,235 | ₩46,422 | ₩46,075 | ₩46,302 | +0.14% | 6.9천 |
|---|
| 2026.03.23 | ₩46,462 | ₩46,756 | ₩46,101 | ₩46,155 | -0.66% | 12.8만 |
|---|
| 2026.03.20 | ₩46,729 | ₩47,023 | ₩45,420 | ₩46,132 | -1.28% | 1.8만 |
|---|
| 2026.03.19 | ₩46,889 | ₩47,116 | ₩46,542 | ₩46,903 | +0.03% | 7.4천 |
|---|
| 2026.03.18 | ₩47,905 | ₩47,905 | ₩47,237 | ₩47,237 | -1.39% | 2만 |
|---|
| 2026.03.17 | ₩48,452 | ₩48,545 | ₩48,176 | ₩48,176 | -0.57% | 4.8천 |
|---|
| 2026.03.16 | ₩47,637 | ₩48,158 | ₩47,637 | ₩48,098 | +0.97% | 9.4천 |
|---|
| 2026.03.13 | ₩48,053 | ₩48,185 | ₩47,468 | ₩47,497 | -1.16% | 9.7천 |
|---|
| 2026.03.12 | ₩48,132 | ₩48,332 | ₩47,865 | ₩47,913 | -0.46% | 6.1천 |
|---|
| 2026.03.11 | ₩48,639 | ₩49,327 | ₩48,319 | ₩48,663 | +0.05% | 1.2만 |
|---|
| 2026.03.10 | ₩49,027 | ₩49,648 | ₩48,920 | ₩48,987 | -0.08% | 2.1만 |
|---|
| 2026.03.09 | ₩48,092 | ₩49,067 | ₩48,005 | ₩49,062 | +2.02% | 9.2천 |
|---|
| 2026.03.06 | ₩48,412 | ₩48,639 | ₩48,118 | ₩48,586 | +0.36% | 1.1만 |
|---|
| 2026.03.05 | ₩49,414 | ₩49,414 | ₩48,492 | ₩48,786 | -1.27% | 1.4만 |
|---|
| 2026.03.04 | ₩49,655 | ₩49,962 | ₩49,414 | ₩49,904 | +0.50% | 1.3만 |
|---|
| 2026.03.03 | ₩49,628 | ₩49,935 | ₩49,094 | ₩49,802 | +0.35% | 2.3만 |
|---|
| 2026.03.02 | ₩50,483 | ₩50,970 | ₩50,483 | ₩50,683 | +0.40% | 2.2만 |
|---|
| 2026.02.27 | ₩51,017 | ₩51,365 | ₩51,017 | ₩51,231 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩51,071 | ₩51,431 | ₩50,470 | ₩50,750 | -0.63% | 2.2만 |
|---|
| 2026.02.25 | ₩51,164 | ₩51,418 | ₩51,097 | ₩51,335 | +0.33% | 1만 |
|---|
| 2026.02.24 | ₩51,057 | ₩52,741 | ₩51,057 | ₩51,219 | +0.32% | 1.7만 |
|---|
| 2026.02.23 | ₩50,844 | ₩51,351 | ₩50,844 | ₩51,351 | +1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩50,910 | ₩51,538 | ₩50,763 | ₩51,067 | +0.31% | 2.1만 |
|---|
| 2026.02.19 | ₩51,071 | ₩51,431 | ₩50,763 | ₩51,025 | -0.09% | 1.1만 |
|---|
| 2026.02.18 | ₩51,218 | ₩51,230 | ₩50,950 | ₩51,137 | -0.16% | 1.3만 |
|---|
| 2026.02.17 | ₩50,950 | ₩51,283 | ₩50,950 | ₩51,164 | +0.42% | 1.9만 |
|---|
| 2026.02.13 | ₩50,683 | ₩51,172 | ₩50,683 | ₩50,893 | +0.41% | 1.2만 |
|---|
| 2026.02.12 | ₩50,777 | ₩50,964 | ₩50,456 | ₩50,558 | -0.43% | 1.8만 |
|---|
| 2026.02.11 | ₩50,176 | ₩50,603 | ₩50,082 | ₩50,538 | +0.72% | 1만 |
|---|
| 2026.02.10 | ₩50,216 | ₩50,455 | ₩50,055 | ₩50,146 | -0.14% | 1.8만 |
|---|
| 2026.02.09 | ₩50,483 | ₩50,483 | ₩50,015 | ₩50,168 | -0.62% | 1.4만 |
|---|
| 2026.02.06 | ₩49,601 | ₩50,181 | ₩49,601 | ₩50,181 | +1.17% | 1.1만 |
|---|
| 2026.02.05 | ₩49,534 | ₩49,842 | ₩49,227 | ₩49,374 | -0.32% | 1.2만 |
|---|
| 2026.02.04 | ₩49,588 | ₩49,675 | ₩49,374 | ₩49,477 | -0.22% | 1.3만 |
|---|
| 2026.02.03 | ₩49,494 | ₩49,871 | ₩49,027 | ₩49,221 | -0.55% | 2.1만 |
|---|
| 2026.02.02 | ₩49,428 | ₩49,880 | ₩49,241 | ₩49,548 | +0.24% | 9.9천 |
|---|
| 2026.01.30 | ₩49,374 | ₩49,494 | ₩49,108 | ₩49,334 | -0.08% | 1.5만 |
|---|
| 2026.01.29 | ₩49,347 | ₩49,428 | ₩48,092 | ₩49,334 | -0.03% | 7.8만 |
|---|
| 2026.01.28 | ₩49,454 | ₩49,454 | ₩49,054 | ₩49,200 | -0.51% | 1.6만 |
|---|
| 2026.01.27 | ₩49,894 | ₩49,989 | ₩49,782 | ₩49,895 | +0.00% | 9.3천 |
|---|
| 2026.01.26 | ₩49,508 | ₩49,882 | ₩49,508 | ₩49,828 | +0.65% | 2.3만 |
|---|
| 2026.01.23 | ₩49,641 | ₩49,641 | ₩49,294 | ₩49,548 | -0.19% | 3만 |
|---|
| 2026.01.22 | ₩49,334 | ₩49,855 | ₩49,334 | ₩49,641 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩48,880 | ₩49,481 | ₩48,880 | ₩49,354 | +0.97% | 3.2만 |
|---|
| 2026.01.20 | ₩48,573 | ₩48,920 | ₩48,332 | ₩48,720 | +0.30% | 5만 |
|---|
| 2026.01.16 | ₩49,321 | ₩49,440 | ₩49,040 | ₩49,187 | -0.27% | 5만 |
|---|
| 2026.01.15 | ₩49,481 | ₩49,481 | ₩49,067 | ₩49,233 | -0.50% | 16.5만 |
|---|
| 2026.01.14 | ₩49,347 | ₩49,655 | ₩49,227 | ₩49,468 | +0.24% | 7.4만 |
|---|
| 2026.01.13 | ₩49,401 | ₩49,401 | ₩48,760 | ₩49,094 | -0.62% | 2.6만 |
|---|
| 2026.01.12 | ₩49,655 | ₩49,668 | ₩48,760 | ₩49,267 | -0.78% | 8.1만 |
|---|
| 2026.01.09 | ₩49,748 | ₩49,808 | ₩49,494 | ₩49,494 | -0.51% | 2.1만 |
|---|
| 2026.01.08 | ₩49,561 | ₩49,802 | ₩49,241 | ₩49,460 | -0.20% | 2.8만 |
|---|
| 2026.01.07 | ₩49,387 | ₩49,828 | ₩49,387 | ₩49,655 | +0.54% | 4.2만 |
|---|
| 2026.01.06 | ₩48,546 | ₩49,241 | ₩48,546 | ₩49,156 | +1.26% | 1.7만 |
|---|
| 2026.01.05 | ₩48,305 | ₩48,305 | ₩47,704 | ₩48,268 | -0.08% | 1.2만 |
|---|
| 2026.01.02 | ₩48,212 | ₩48,212 | ₩47,931 | ₩48,160 | -0.11% | 1.2만 |
|---|
| 2025.12.31 | ₩48,065 | ₩48,586 | ₩47,918 | ₩47,953 | -0.23% | 1.5만 |
|---|
| 2025.12.30 | ₩48,412 | ₩48,412 | ₩48,094 | ₩48,265 | -0.30% | 8.4천 |
|---|
| 2025.12.29 | ₩48,626 | ₩48,798 | ₩48,479 | ₩48,533 | -0.19% | 1.3만 |
|---|
| 2025.12.26 | ₩48,840 | ₩48,840 | ₩48,639 | ₩48,760 | -0.16% | 2.5천 |
|---|
| 2025.12.24 | ₩48,720 | ₩48,813 | ₩48,666 | ₩48,777 | +0.12% | 3.9천 |
|---|
| 2025.12.23 | ₩48,733 | ₩48,746 | ₩48,561 | ₩48,649 | -0.17% | 9.4천 |
|---|
| 2025.12.22 | ₩48,292 | ₩48,638 | ₩48,292 | ₩48,562 | +0.56% | 1.6만 |
|---|
| 2025.12.19 | ₩48,252 | ₩48,659 | ₩48,179 | ₩48,399 | +0.30% | 1.7만 |
|---|
| 2025.12.18 | ₩47,905 | ₩48,252 | ₩47,905 | ₩48,028 | +0.26% | 2.3만 |
|---|
| 2025.12.17 | ₩47,985 | ₩48,077 | ₩47,784 | ₩47,850 | -0.28% | 5.3천 |
|---|
| 2025.12.16 | ₩48,319 | ₩48,319 | ₩47,798 | ₩48,009 | -0.64% | 1.3만 |
|---|
| 2025.12.15 | ₩48,158 | ₩48,372 | ₩48,158 | ₩48,304 | +0.30% | 8.8천 |
|---|
| 2025.12.12 | ₩47,931 | ₩48,012 | ₩47,833 | ₩47,945 | +0.03% | 5.5만 |
|---|
| 2025.12.11 | ₩48,172 | ₩48,279 | ₩47,998 | ₩48,088 | -0.17% | 9.6천 |
|---|
| 2025.12.10 | ₩47,691 | ₩48,032 | ₩47,557 | ₩47,998 | +0.64% | 9.4천 |
|---|
| 2025.12.09 | ₩48,025 | ₩48,118 | ₩47,450 | ₩47,491 | -1.11% | 1.6만 |
|---|
| 2025.12.08 | ₩48,559 | ₩48,559 | ₩47,971 | ₩48,030 | -1.09% | 2.2만 |
|---|
| 2025.12.05 | ₩48,372 | ₩48,760 | ₩48,372 | ₩48,506 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩48,599 | ₩48,653 | ₩48,239 | ₩48,359 | -0.49% | 1.8만 |
|---|
| 2025.12.03 | ₩48,452 | ₩48,522 | ₩48,426 | ₩48,472 | +0.04% | 5.9천 |
|---|
| 2025.12.02 | ₩48,679 | ₩48,679 | ₩48,352 | ₩48,356 | -0.66% | 7.2천 |
|---|
| 2025.12.01 | ₩49,347 | ₩49,347 | ₩48,555 | ₩48,555 | -1.61% | 2.3만 |
|---|
| 2025.11.28 | ₩49,060 | ₩49,241 | ₩49,027 | ₩49,204 | +0.29% | 4.6천 |
|---|
| 2025.11.26 | ₩49,160 | ₩49,494 | ₩49,088 | ₩49,254 | +0.19% | 17만 |
|---|
| 2025.11.25 | ₩48,466 | ₩49,094 | ₩48,466 | ₩49,094 | +1.30% | 5만 |
|---|
| 2025.11.24 | ₩48,212 | ₩48,412 | ₩48,025 | ₩48,158 | -0.11% | 8.7천 |
|---|
| 2025.11.21 | ₩47,397 | ₩48,399 | ₩47,397 | ₩47,986 | +1.24% | 5.9만 |
|---|
| 2025.11.20 | ₩47,624 | ₩47,758 | ₩46,983 | ₩47,076 | -1.15% | 6.8천 |
|---|
| 2025.11.19 | ₩47,450 | ₩47,450 | ₩46,943 | ₩47,365 | -0.18% | 4.1천 |
|---|
| 2025.11.18 | ₩47,317 | ₩47,651 | ₩47,103 | ₩47,500 | +0.39% | 6.7천 |
|---|
| 2025.11.17 | ₩47,344 | ₩47,724 | ₩47,317 | ₩47,381 | +0.08% | 6.4만 |
|---|
| 2025.11.14 | ₩47,344 | ₩47,758 | ₩47,157 | ₩47,491 | +0.31% | 11.5만 |
|---|
| 2025.11.13 | ₩47,450 | ₩47,718 | ₩47,237 | ₩47,333 | -0.25% | 1.2만 |
|---|
| 2025.11.12 | ₩47,130 | ₩47,639 | ₩47,130 | ₩47,537 | +0.86% | 7.6천 |
|---|
| 2025.11.11 | ₩46,302 | ₩47,020 | ₩46,302 | ₩46,936 | +1.37% | 7.7천 |
|---|
| 2025.11.10 | ₩45,567 | ₩45,906 | ₩45,567 | ₩45,898 | +0.73% | 2.7천 |
|---|
| 2025.11.07 | ₩45,233 | ₩45,533 | ₩45,233 | ₩45,533 | +0.66% | 4.2천 |
|---|
| 2025.11.06 | ₩45,337 | ₩45,397 | ₩45,146 | ₩45,328 | -0.02% | 8.8천 |
|---|
| 2025.11.05 | ₩45,173 | ₩45,366 | ₩44,966 | ₩45,366 | +0.43% | 8.5천 |
|---|
| 2025.11.04 | ₩45,153 | ₩45,153 | ₩45,061 | ₩45,138 | -0.03% | 1.8천 |
|---|
| 2025.11.03 | ₩45,166 | ₩45,166 | ₩44,939 | ₩45,073 | -0.21% | 4.5천 |
|---|
| 2025.10.31 | ₩45,098 | ₩45,460 | ₩44,926 | ₩45,193 | +0.21% | 1.2만 |
|---|
| 2025.10.30 | ₩45,126 | ₩45,460 | ₩45,126 | ₩45,286 | +0.36% | 7.4천 |
|---|
| 2025.10.29 | ₩45,487 | ₩45,487 | ₩44,939 | ₩45,033 | -1.00% | 5.6천 |
|---|
| 2025.10.28 | ₩45,527 | ₩45,527 | ₩45,300 | ₩45,380 | -0.32% | 1만 |
|---|
| 2025.10.27 | ₩45,500 | ₩45,692 | ₩45,326 | ₩45,692 | +0.42% | 4.9천 |
|---|
| 2025.10.24 | ₩45,540 | ₩45,540 | ₩45,206 | ₩45,358 | -0.40% | 2.5만 |
|---|
| 2025.10.23 | ₩45,487 | ₩45,660 | ₩45,353 | ₩45,525 | +0.09% | 2.7천 |
|---|
| 2025.10.22 | ₩45,847 | ₩46,716 | ₩45,660 | ₩45,735 | -0.24% | 1.2만 |
|---|
| 2025.10.21 | ₩45,781 | ₩45,781 | ₩45,500 | ₩45,696 | -0.18% | 1.3만 |
|---|
| 2025.10.20 | ₩45,714 | ₩45,994 | ₩45,660 | ₩45,950 | +0.52% | 1.2만 |
|---|
| 2025.10.17 | ₩45,233 | ₩45,660 | ₩45,195 | ₩45,634 | +0.89% | 8.3천 |
|---|
| 2025.10.16 | ₩45,460 | ₩45,712 | ₩45,269 | ₩45,370 | -0.20% | 1만 |
|---|
| 2025.10.15 | ₩45,113 | ₩45,433 | ₩45,073 | ₩45,260 | +0.33% | 7천 |
|---|
| 2025.10.14 | ₩44,886 | ₩45,393 | ₩44,872 | ₩45,286 | +0.89% | 1.5만 |
|---|
| 2025.10.13 | ₩45,059 | ₩45,246 | ₩44,992 | ₩45,074 | +0.03% | 1.4만 |
|---|
| 2025.10.10 | ₩45,741 | ₩45,741 | ₩44,915 | ₩44,915 | -1.80% | 4.6천 |
|---|