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 | ₩48,330 | ₩48,390 | ₩48,040 | ₩48,376 | +0.10% | 2.5천 |
| 2026.10.08 | ₩47,969 | ₩47,969 | ₩47,274 | ₩47,898 | -0.15% | 3.4천 |
| 2026.10.07 | ₩48,223 | ₩48,570 | ₩47,541 | ₩48,176 | -0.10% | 7.8천 |
| 2026.10.06 | ₩48,517 | ₩48,517 | ₩48,129 | ₩48,213 | -0.63% | 6.7천 |
| 2026.10.05 | ₩48,009 | ₩48,296 | ₩47,622 | ₩48,224 | +0.45% | 3.1천 |
| 2026.10.02 | ₩48,249 | ₩48,249 | ₩47,475 | ₩48,016 | -0.48% | 1.4만 |
| 2026.10.01 | ₩48,704 | ₩48,704 | ₩48,223 | ₩48,243 | -0.95% | 5.3천 |
| 2026.09.30 | ₩49,104 | ₩49,104 | ₩48,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,905 |
| -0.41% |
| 4.1천 |
| 2026.09.29 | ₩49,011 | ₩49,078 | ₩48,704 | ₩48,999 | -0.02% | 6.2천 |
|---|
| 2026.09.28 | ₩49,198 | ₩49,325 | ₩49,078 | ₩49,314 | +0.24% | 7.1천 |
|---|
| 2026.09.25 | ₩49,038 | ₩49,273 | ₩48,998 | ₩49,273 | +0.48% | 6.2천 |
|---|
| 2026.09.24 | ₩49,211 | ₩49,358 | ₩49,038 | ₩49,080 | -0.27% | 3천 |
|---|
| 2026.09.23 | ₩49,798 | ₩49,799 | ₩49,158 | ₩49,278 | -1.04% | 3.5천 |
|---|
| 2026.09.22 | ₩49,605 | ₩49,893 | ₩49,605 | ₩49,815 | +0.42% | 7천 |
|---|
| 2026.09.21 | ₩49,478 | ₩49,599 | ₩49,401 | ₩49,539 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩49,532 | ₩49,532 | ₩49,199 | ₩49,325 | -0.42% | 5천 |
|---|
| 2026.09.17 | ₩49,465 | ₩49,624 | ₩49,438 | ₩49,438 | -0.05% | 3.7천 |
|---|
| 2026.09.16 | ₩49,358 | ₩49,532 | ₩49,231 | ₩49,231 | -0.26% | 4.5천 |
|---|
| 2026.09.15 | ₩49,412 | ₩49,452 | ₩49,018 | ₩49,279 | -0.27% | 3.9만 |
|---|
| 2026.09.14 | ₩49,452 | ₩49,751 | ₩49,452 | ₩49,541 | +0.18% | 7.7천 |
|---|
| 2026.09.11 | ₩49,164 | ₩49,164 | ₩48,797 | ₩48,876 | -0.59% | 8.3천 |
|---|
| 2026.09.10 | ₩49,358 | ₩49,358 | ₩48,991 | ₩48,995 | -0.74% | 1.8천 |
|---|
| 2026.09.09 | ₩49,705 | ₩49,705 | ₩49,465 | ₩49,521 | -0.37% | 3.5천 |
|---|
| 2026.09.08 | ₩50,427 | ₩50,427 | ₩49,770 | ₩49,770 | -1.30% | 1만 |
|---|
| 2026.09.04 | ₩51,188 | ₩51,268 | ₩51,015 | ₩51,033 | -0.30% | 1.3만 |
|---|
| 2026.09.03 | ₩51,856 | ₩51,870 | ₩51,502 | ₩51,608 | -0.48% | 4.2천 |
|---|
| 2026.09.02 | ₩51,469 | ₩51,622 | ₩51,308 | ₩51,349 | -0.23% | 2.7천 |
|---|
| 2026.09.01 | ₩51,242 | ₩51,242 | ₩50,868 | ₩50,948 | -0.57% | 4.3천 |
|---|
| 2026.08.31 | ₩50,801 | ₩50,934 | ₩50,454 | ₩50,917 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩51,415 | ₩51,415 | ₩51,064 | ₩51,087 | -0.64% | 1.8만 |
|---|
| 2026.08.27 | ₩51,602 | ₩51,669 | ₩51,389 | ₩51,446 | -0.30% | 5.2천 |
|---|
| 2026.08.26 | ₩52,003 | ₩52,230 | ₩51,749 | ₩51,835 | -0.32% | 6.4천 |
|---|
| 2026.08.25 | ₩52,010 | ₩52,230 | ₩51,849 | ₩52,230 | +0.42% | 2.2천 |
|---|
| 2026.08.24 | ₩51,963 | ₩51,983 | ₩51,787 | ₩51,864 | -0.19% | 2.1만 |
|---|
| 2026.08.21 | ₩51,749 | ₩52,269 | ₩51,736 | ₩52,057 | +0.59% | 4.3천 |
|---|
| 2026.08.20 | ₩52,257 | ₩52,257 | ₩51,759 | ₩51,759 | -0.95% | 6천 |
|---|
| 2026.08.19 | ₩52,272 | ₩52,373 | ₩52,030 | ₩52,373 | +0.19% | 1.2만 |
|---|
| 2026.08.18 | ₩51,202 | ₩51,422 | ₩51,041 | ₩51,212 | +0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩50,694 | ₩51,041 | ₩50,667 | ₩50,817 | +0.24% | 1만 |
|---|
| 2026.08.14 | ₩51,041 | ₩51,041 | ₩50,707 | ₩50,849 | -0.38% | 6.2천 |
|---|
| 2026.08.13 | ₩51,041 | ₩51,202 | ₩50,980 | ₩51,047 | +0.01% | 5천 |
|---|
| 2026.08.12 | ₩50,641 | ₩50,988 | ₩50,547 | ₩50,950 | +0.61% | 4.7천 |
|---|
| 2026.08.11 | ₩51,228 | ₩51,308 | ₩50,949 | ₩51,037 | -0.37% | 1.9만 |
|---|
| 2026.08.10 | ₩50,774 | ₩51,228 | ₩50,774 | ₩51,228 | +0.89% | 13.1만 |
|---|
| 2026.08.07 | ₩50,506 | ₩50,651 | ₩50,240 | ₩50,651 | +0.29% | 6.9천 |
|---|
| 2026.08.06 | ₩50,173 | ₩50,307 | ₩49,545 | ₩49,798 | -0.75% | 7.6천 |
|---|
| 2026.08.05 | ₩49,973 | ₩49,979 | ₩49,567 | ₩49,719 | -0.51% | 1.3만 |
|---|
| 2026.08.04 | ₩49,432 | ₩49,665 | ₩49,432 | ₩49,585 | +0.31% | 4천 |
|---|
| 2026.08.03 | ₩49,799 | ₩49,799 | ₩49,378 | ₩49,547 | -0.51% | 4.6천 |
|---|
| 2026.07.31 | ₩49,746 | ₩49,746 | ₩49,271 | ₩49,679 | -0.13% | 3.5천 |
|---|
| 2026.07.30 | ₩49,906 | ₩50,186 | ₩49,639 | ₩50,177 | +0.54% | 1.7만 |
|---|
| 2026.07.29 | ₩50,480 | ₩50,826 | ₩50,356 | ₩50,514 | +0.07% | 8.8천 |
|---|
| 2026.07.28 | ₩49,999 | ₩50,761 | ₩49,999 | ₩50,395 | +0.79% | 1.8만 |
|---|
| 2026.07.27 | ₩49,585 | ₩49,759 | ₩49,385 | ₩49,540 | -0.09% | 1.3만 |
|---|
| 2026.07.24 | ₩49,211 | ₩49,518 | ₩49,185 | ₩49,287 | +0.15% | 7.1천 |
|---|
| 2026.07.23 | ₩48,570 | ₩48,909 | ₩48,570 | ₩48,728 | +0.32% | 4.2천 |
|---|
| 2026.07.22 | ₩49,024 | ₩49,024 | ₩48,356 | ₩48,486 | -1.10% | 6.9천 |
|---|
| 2026.07.21 | ₩48,477 | ₩48,998 | ₩47,087 | ₩48,815 | +0.70% | 1.6만 |
|---|
| 2026.07.20 | ₩49,158 | ₩49,158 | ₩47,541 | ₩48,629 | -1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩49,158 | ₩49,462 | ₩48,991 | ₩49,038 | -0.24% | 3.6천 |
|---|
| 2026.07.16 | ₩49,067 | ₩49,398 | ₩49,011 | ₩49,199 | +0.27% | 6천 |
|---|
| 2026.07.15 | ₩48,383 | ₩48,523 | ₩48,359 | ₩48,359 | -0.05% | 2.7천 |
|---|
| 2026.07.14 | ₩48,049 | ₩48,280 | ₩48,029 | ₩48,124 | +0.16% | 5.9천 |
|---|
| 2026.07.13 | ₩48,810 | ₩48,947 | ₩48,692 | ₩48,749 | -0.13% | 4.8천 |
|---|
| 2026.07.10 | ₩48,777 | ₩48,849 | ₩48,517 | ₩48,776 | -0.00% | 1.1만 |
|---|
| 2026.07.09 | ₩48,801 | ₩49,051 | ₩48,784 | ₩48,905 | +0.21% | 5.7천 |
|---|
| 2026.07.08 | ₩49,585 | ₩49,585 | ₩49,090 | ₩49,190 | -0.80% | 1.8만 |
|---|
| 2026.07.07 | ₩49,906 | ₩49,906 | ₩49,692 | ₩49,732 | -0.35% | 6.3천 |
|---|
| 2026.07.06 | ₩49,599 | ₩50,013 | ₩49,064 | ₩49,405 | -0.39% | 2.5만 |
|---|
| 2026.07.02 | ₩48,530 | ₩49,665 | ₩48,530 | ₩49,509 | +2.02% | 2만 |
|---|
| 2026.07.01 | ₩46,963 | ₩48,209 | ₩46,963 | ₩48,074 | +2.37% | 5.9천 |
|---|
| 2026.06.30 | ₩48,370 | ₩48,370 | ₩47,989 | ₩48,111 | -0.54% | 4.8천 |
|---|
| 2026.06.29 | ₩48,543 | ₩48,610 | ₩48,423 | ₩48,577 | +0.07% | 7.6천 |
|---|
| 2026.06.26 | ₩47,942 | ₩48,543 | ₩47,916 | ₩48,412 | +0.98% | 1.1만 |
|---|
| 2026.06.25 | ₩47,541 | ₩47,956 | ₩47,541 | ₩47,688 | +0.31% | 9.7천 |
|---|
| 2026.06.24 | ₩47,375 | ₩47,461 | ₩47,167 | ₩47,328 | -0.10% | 6.1천 |
|---|
| 2026.06.23 | ₩46,740 | ₩46,740 | ₩46,326 | ₩46,679 | -0.13% | 11.2만 |
|---|
| 2026.06.22 | ₩45,912 | ₩46,593 | ₩45,845 | ₩46,264 | +0.77% | 2.3만 |
|---|
| 2026.06.18 | ₩46,219 | ₩46,252 | ₩45,817 | ₩46,045 | -0.38% | 6.8천 |
|---|
| 2026.06.17 | ₩46,740 | ₩46,914 | ₩46,112 | ₩46,182 | -1.19% | 2만 |
|---|
| 2026.06.16 | ₩46,620 | ₩46,727 | ₩46,560 | ₩46,606 | -0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩46,733 | ₩47,575 | ₩46,553 | ₩46,590 | -0.31% | 1.6만 |
|---|
| 2026.06.12 | ₩47,221 | ₩47,221 | ₩46,743 | ₩46,974 | -0.52% | 9.4천 |
|---|
| 2026.06.11 | ₩46,593 | ₩47,448 | ₩46,513 | ₩46,975 | +0.82% | 1.1만 |
|---|
| 2026.06.10 | ₩46,847 | ₩47,221 | ₩46,526 | ₩46,536 | -0.66% | 8천 |
|---|
| 2026.06.09 | ₩46,313 | ₩46,859 | ₩46,313 | ₩46,805 | +1.06% | 9.3천 |
|---|
| 2026.06.08 | ₩46,620 | ₩48,036 | ₩46,112 | ₩46,172 | -0.96% | 3.5만 |
|---|
| 2026.06.05 | ₩46,767 | ₩47,046 | ₩46,580 | ₩46,646 | -0.26% | 1.3만 |
|---|
| 2026.06.04 | ₩46,206 | ₩46,767 | ₩46,206 | ₩46,598 | +0.85% | 1.1만 |
|---|
| 2026.06.03 | ₩45,391 | ₩45,711 | ₩45,311 | ₩45,653 | +0.58% | 8.8천 |
|---|
| 2026.06.02 | ₩45,818 | ₩45,952 | ₩45,391 | ₩45,467 | -0.77% | 1.1만 |
|---|
| 2026.06.01 | ₩46,673 | ₩47,321 | ₩45,952 | ₩46,126 | -1.17% | 2.3만 |
|---|
| 2026.05.29 | ₩46,994 | ₩47,087 | ₩46,793 | ₩46,890 | -0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩46,967 | ₩47,193 | ₩46,753 | ₩47,021 | +0.11% | 1.4만 |
|---|
| 2026.05.27 | ₩47,341 | ₩47,579 | ₩47,182 | ₩47,182 | -0.34% | 4.3천 |
|---|
| 2026.05.26 | ₩47,889 | ₩47,902 | ₩47,475 | ₩47,556 | -0.69% | 7.3천 |
|---|
| 2026.05.22 | ₩47,782 | ₩48,196 | ₩47,742 | ₩47,855 | +0.15% | 9.9천 |
|---|
| 2026.05.21 | ₩47,167 | ₩47,302 | ₩47,167 | ₩47,302 | +0.29% | 7.1천 |
|---|
| 2026.05.20 | ₩47,141 | ₩47,461 | ₩47,121 | ₩47,461 | +0.68% | 9.2천 |
|---|
| 2026.05.19 | ₩46,526 | ₩47,047 | ₩46,526 | ₩46,882 | +0.76% | 7.2천 |
|---|
| 2026.05.18 | ₩46,446 | ₩46,753 | ₩46,446 | ₩46,681 | +0.51% | 3.2천 |
|---|
| 2026.05.15 | ₩46,847 | ₩46,847 | ₩46,446 | ₩46,500 | -0.74% | 7.6천 |
|---|
| 2026.05.14 | ₩47,154 | ₩47,260 | ₩47,007 | ₩47,109 | -0.10% | 4.2천 |
|---|
| 2026.05.13 | ₩46,646 | ₩47,161 | ₩46,646 | ₩47,121 | +1.02% | 1.8만 |
|---|
| 2026.05.12 | ₩46,446 | ₩47,101 | ₩46,446 | ₩47,054 | +1.31% | 6.3천 |
|---|
| 2026.05.11 | ₩46,713 | ₩47,021 | ₩46,433 | ₩46,473 | -0.51% | 7.2천 |
|---|
| 2026.05.08 | ₩46,834 | ₩46,980 | ₩46,687 | ₩46,693 | -0.30% | 1.2만 |
|---|
| 2026.05.07 | ₩47,141 | ₩47,822 | ₩46,753 | ₩46,834 | -0.65% | 6.6만 |
|---|
| 2026.05.06 | ₩46,887 | ₩47,221 | ₩46,859 | ₩47,105 | +0.46% | 1.3만 |
|---|
| 2026.05.05 | ₩46,767 | ₩46,767 | ₩46,394 | ₩46,610 | -0.33% | 1.8만 |
|---|
| 2026.05.04 | ₩46,713 | ₩46,940 | ₩46,517 | ₩46,633 | -0.17% | 6.1천 |
|---|
| 2026.05.01 | ₩47,127 | ₩47,154 | ₩46,874 | ₩46,878 | -0.53% | 4.8천 |
|---|
| 2026.04.30 | ₩46,553 | ₩47,181 | ₩46,540 | ₩47,077 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩46,246 | ₩46,246 | ₩45,792 | ₩45,896 | -0.76% | 9.1천 |
|---|
| 2026.04.28 | ₩46,954 | ₩47,007 | ₩46,463 | ₩46,638 | -0.67% | 7천 |
|---|
| 2026.04.27 | ₩47,061 | ₩47,248 | ₩46,753 | ₩46,920 | -0.30% | 1.9만 |
|---|
| 2026.04.24 | ₩47,435 | ₩47,435 | ₩47,194 | ₩47,407 | -0.06% | 1.4만 |
|---|
| 2026.04.23 | ₩47,541 | ₩47,687 | ₩47,087 | ₩47,456 | -0.18% | 1.1만 |
|---|
| 2026.04.22 | ₩47,662 | ₩47,662 | ₩47,421 | ₩47,499 | -0.34% | 2.2만 |
|---|
| 2026.04.21 | ₩48,436 | ₩48,436 | ₩46,994 | ₩47,435 | -2.07% | 1.4만 |
|---|
| 2026.04.20 | ₩49,251 | ₩49,679 | ₩48,684 | ₩48,690 | -1.14% | 5.6천 |
|---|
| 2026.04.17 | ₩49,024 | ₩49,258 | ₩49,024 | ₩49,173 | +0.30% | 3.1만 |
|---|
| 2026.04.16 | ₩48,810 | ₩48,810 | ₩48,316 | ₩48,497 | -0.64% | 1.4만 |
|---|
| 2026.04.15 | ₩49,011 | ₩49,011 | ₩48,543 | ₩48,750 | -0.53% | 3.9천 |
|---|
| 2026.04.14 | ₩48,877 | ₩48,919 | ₩48,652 | ₩48,764 | -0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩48,223 | ₩48,443 | ₩47,942 | ₩48,443 | +0.46% | 6.6천 |
|---|
| 2026.04.10 | ₩48,637 | ₩48,637 | ₩48,276 | ₩48,352 | -0.59% | 3.7천 |
|---|
| 2026.04.09 | ₩48,410 | ₩48,917 | ₩48,330 | ₩48,657 | +0.51% | 1만 |
|---|
| 2026.04.08 | ₩48,477 | ₩48,724 | ₩48,276 | ₩48,657 | +0.37% | 1.3만 |
|---|
| 2026.04.07 | ₩47,515 | ₩47,742 | ₩47,234 | ₩47,683 | +0.35% | 6.4천 |
|---|
| 2026.04.06 | ₩48,009 | ₩48,076 | ₩47,819 | ₩47,889 | -0.25% | 6.6천 |
|---|
| 2026.04.02 | ₩47,728 | ₩50,868 | ₩46,753 | ₩48,034 | +0.64% | 5.7천 |
|---|
| 2026.04.01 | ₩48,156 | ₩49,118 | ₩47,969 | ₩48,209 | +0.11% | 3.4만 |
|---|
| 2026.03.31 | ₩46,914 | ₩47,659 | ₩46,914 | ₩47,555 | +1.37% | 1만 |
|---|
| 2026.03.30 | ₩46,767 | ₩46,767 | ₩46,166 | ₩46,446 | -0.69% | 1.9만 |
|---|
| 2026.03.27 | ₩46,807 | ₩46,807 | ₩46,232 | ₩46,319 | -1.04% | 7.1천 |
|---|
| 2026.03.26 | ₩46,693 | ₩47,221 | ₩46,353 | ₩46,353 | -0.73% | 4.7만 |
|---|
| 2026.03.25 | ₩46,874 | ₩47,054 | ₩46,860 | ₩46,887 | +0.03% | 5.1천 |
|---|
| 2026.03.24 | ₩46,232 | ₩46,419 | ₩46,072 | ₩46,299 | +0.14% | 6.9천 |
|---|
| 2026.03.23 | ₩46,459 | ₩46,753 | ₩46,099 | ₩46,152 | -0.66% | 12.8만 |
|---|
| 2026.03.20 | ₩46,727 | ₩47,021 | ₩45,418 | ₩46,130 | -1.28% | 1.8만 |
|---|
| 2026.03.19 | ₩46,887 | ₩47,114 | ₩46,540 | ₩46,900 | +0.03% | 7.4천 |
|---|
| 2026.03.18 | ₩47,902 | ₩47,902 | ₩47,234 | ₩47,234 | -1.39% | 2만 |
|---|
| 2026.03.17 | ₩48,450 | ₩48,542 | ₩48,173 | ₩48,173 | -0.57% | 4.8천 |
|---|
| 2026.03.16 | ₩47,635 | ₩48,156 | ₩47,635 | ₩48,096 | +0.97% | 9.4천 |
|---|
| 2026.03.13 | ₩48,050 | ₩48,183 | ₩47,465 | ₩47,495 | -1.16% | 9.7천 |
|---|
| 2026.03.12 | ₩48,129 | ₩48,330 | ₩47,862 | ₩47,910 | -0.46% | 6.1천 |
|---|
| 2026.03.11 | ₩48,637 | ₩49,325 | ₩48,316 | ₩48,661 | +0.05% | 1.2만 |
|---|
| 2026.03.10 | ₩49,024 | ₩49,645 | ₩48,917 | ₩48,984 | -0.08% | 2.1만 |
|---|
| 2026.03.09 | ₩48,089 | ₩49,064 | ₩48,002 | ₩49,059 | +2.02% | 9.2천 |
|---|
| 2026.03.06 | ₩48,410 | ₩48,637 | ₩48,116 | ₩48,583 | +0.36% | 1.1만 |
|---|
| 2026.03.05 | ₩49,412 | ₩49,412 | ₩48,490 | ₩48,784 | -1.27% | 1.4만 |
|---|
| 2026.03.04 | ₩49,652 | ₩49,959 | ₩49,412 | ₩49,902 | +0.50% | 1.3만 |
|---|
| 2026.03.03 | ₩49,625 | ₩49,933 | ₩49,091 | ₩49,799 | +0.35% | 2.3만 |
|---|
| 2026.03.02 | ₩50,480 | ₩50,968 | ₩50,480 | ₩50,681 | +0.40% | 2.2만 |
|---|
| 2026.02.27 | ₩51,015 | ₩51,362 | ₩51,015 | ₩51,228 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩51,068 | ₩51,429 | ₩50,467 | ₩50,747 | -0.63% | 2.2만 |
|---|
| 2026.02.25 | ₩51,162 | ₩51,415 | ₩51,095 | ₩51,333 | +0.33% | 1만 |
|---|
| 2026.02.24 | ₩51,055 | ₩52,738 | ₩51,055 | ₩51,216 | +0.32% | 1.7만 |
|---|
| 2026.02.23 | ₩50,841 | ₩51,349 | ₩50,841 | ₩51,349 | +1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩50,908 | ₩51,536 | ₩50,761 | ₩51,064 | +0.31% | 2.1만 |
|---|
| 2026.02.19 | ₩51,068 | ₩51,429 | ₩50,761 | ₩51,023 | -0.09% | 1.1만 |
|---|
| 2026.02.18 | ₩51,215 | ₩51,227 | ₩50,948 | ₩51,135 | -0.16% | 1.3만 |
|---|
| 2026.02.17 | ₩50,948 | ₩51,280 | ₩50,948 | ₩51,162 | +0.42% | 1.9만 |
|---|
| 2026.02.13 | ₩50,681 | ₩51,170 | ₩50,681 | ₩50,890 | +0.41% | 1.2만 |
|---|
| 2026.02.12 | ₩50,774 | ₩50,961 | ₩50,454 | ₩50,555 | -0.43% | 1.8만 |
|---|
| 2026.02.11 | ₩50,173 | ₩50,600 | ₩50,080 | ₩50,535 | +0.72% | 1만 |
|---|
| 2026.02.10 | ₩50,213 | ₩50,452 | ₩50,053 | ₩50,144 | -0.14% | 1.8만 |
|---|
| 2026.02.09 | ₩50,480 | ₩50,480 | ₩50,013 | ₩50,165 | -0.62% | 1.4만 |
|---|
| 2026.02.06 | ₩49,599 | ₩50,178 | ₩49,599 | ₩50,178 | +1.17% | 1.1만 |
|---|
| 2026.02.05 | ₩49,532 | ₩49,839 | ₩49,225 | ₩49,372 | -0.32% | 1.2만 |
|---|
| 2026.02.04 | ₩49,585 | ₩49,672 | ₩49,372 | ₩49,474 | -0.22% | 1.3만 |
|---|
| 2026.02.03 | ₩49,492 | ₩49,868 | ₩49,024 | ₩49,218 | -0.55% | 2.1만 |
|---|
| 2026.02.02 | ₩49,425 | ₩49,878 | ₩49,238 | ₩49,545 | +0.24% | 9.9천 |
|---|
| 2026.01.30 | ₩49,372 | ₩49,492 | ₩49,106 | ₩49,331 | -0.08% | 1.5만 |
|---|
| 2026.01.29 | ₩49,345 | ₩49,425 | ₩48,089 | ₩49,331 | -0.03% | 7.8만 |
|---|
| 2026.01.28 | ₩49,452 | ₩49,452 | ₩49,051 | ₩49,198 | -0.51% | 1.6만 |
|---|
| 2026.01.27 | ₩49,891 | ₩49,986 | ₩49,779 | ₩49,893 | +0.00% | 9.3천 |
|---|
| 2026.01.26 | ₩49,505 | ₩49,879 | ₩49,505 | ₩49,826 | +0.65% | 2.3만 |
|---|
| 2026.01.23 | ₩49,639 | ₩49,639 | ₩49,291 | ₩49,545 | -0.19% | 3만 |
|---|
| 2026.01.22 | ₩49,331 | ₩49,852 | ₩49,331 | ₩49,639 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩48,877 | ₩49,478 | ₩48,877 | ₩49,352 | +0.97% | 3.2만 |
|---|
| 2026.01.20 | ₩48,570 | ₩48,917 | ₩48,330 | ₩48,717 | +0.30% | 5만 |
|---|
| 2026.01.16 | ₩49,318 | ₩49,437 | ₩49,038 | ₩49,185 | -0.27% | 5만 |
|---|
| 2026.01.15 | ₩49,478 | ₩49,478 | ₩49,064 | ₩49,230 | -0.50% | 16.5만 |
|---|
| 2026.01.14 | ₩49,345 | ₩49,652 | ₩49,225 | ₩49,465 | +0.24% | 7.4만 |
|---|
| 2026.01.13 | ₩49,398 | ₩49,398 | ₩48,757 | ₩49,091 | -0.62% | 2.6만 |
|---|
| 2026.01.12 | ₩49,652 | ₩49,665 | ₩48,757 | ₩49,265 | -0.78% | 8.1만 |
|---|
| 2026.01.09 | ₩49,746 | ₩49,806 | ₩49,492 | ₩49,492 | -0.51% | 2.1만 |
|---|
| 2026.01.08 | ₩49,559 | ₩49,799 | ₩49,238 | ₩49,457 | -0.20% | 2.8만 |
|---|
| 2026.01.07 | ₩49,385 | ₩49,826 | ₩49,385 | ₩49,652 | +0.54% | 4.2만 |
|---|
| 2026.01.06 | ₩48,543 | ₩49,238 | ₩48,543 | ₩49,154 | +1.26% | 1.7만 |
|---|
| 2026.01.05 | ₩48,303 | ₩48,303 | ₩47,702 | ₩48,265 | -0.08% | 1.2만 |
|---|
| 2026.01.02 | ₩48,209 | ₩48,209 | ₩47,929 | ₩48,157 | -0.11% | 1.2만 |
|---|
| 2025.12.31 | ₩48,062 | ₩48,583 | ₩47,916 | ₩47,950 | -0.23% | 1.5만 |
|---|
| 2025.12.30 | ₩48,410 | ₩48,410 | ₩48,092 | ₩48,263 | -0.30% | 8.4천 |
|---|
| 2025.12.29 | ₩48,623 | ₩48,796 | ₩48,477 | ₩48,530 | -0.19% | 1.3만 |
|---|
| 2025.12.26 | ₩48,837 | ₩48,837 | ₩48,637 | ₩48,757 | -0.16% | 2.5천 |
|---|
| 2025.12.24 | ₩48,717 | ₩48,810 | ₩48,664 | ₩48,774 | +0.12% | 3.9천 |
|---|
| 2025.12.23 | ₩48,730 | ₩48,744 | ₩48,558 | ₩48,646 | -0.17% | 9.4천 |
|---|
| 2025.12.22 | ₩48,290 | ₩48,636 | ₩48,290 | ₩48,559 | +0.56% | 1.6만 |
|---|
| 2025.12.19 | ₩48,249 | ₩48,657 | ₩48,176 | ₩48,396 | +0.30% | 1.7만 |
|---|
| 2025.12.18 | ₩47,902 | ₩48,249 | ₩47,902 | ₩48,025 | +0.26% | 2.3만 |
|---|
| 2025.12.17 | ₩47,982 | ₩48,074 | ₩47,782 | ₩47,847 | -0.28% | 5.3천 |
|---|
| 2025.12.16 | ₩48,316 | ₩48,316 | ₩47,795 | ₩48,006 | -0.64% | 1.3만 |
|---|
| 2025.12.15 | ₩48,156 | ₩48,370 | ₩48,156 | ₩48,302 | +0.30% | 8.8천 |
|---|
| 2025.12.12 | ₩47,929 | ₩48,009 | ₩47,830 | ₩47,942 | +0.03% | 5.5만 |
|---|
| 2025.12.11 | ₩48,169 | ₩48,276 | ₩47,996 | ₩48,085 | -0.17% | 9.6천 |
|---|
| 2025.12.10 | ₩47,688 | ₩48,029 | ₩47,555 | ₩47,996 | +0.64% | 9.4천 |
|---|
| 2025.12.09 | ₩48,022 | ₩48,116 | ₩47,448 | ₩47,488 | -1.11% | 1.6만 |
|---|
| 2025.12.08 | ₩48,557 | ₩48,557 | ₩47,969 | ₩48,028 | -1.09% | 2.2만 |
|---|
| 2025.12.05 | ₩48,370 | ₩48,757 | ₩48,370 | ₩48,503 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩48,597 | ₩48,650 | ₩48,236 | ₩48,356 | -0.49% | 1.8만 |
|---|
| 2025.12.03 | ₩48,450 | ₩48,519 | ₩48,423 | ₩48,470 | +0.04% | 5.9천 |
|---|
| 2025.12.02 | ₩48,677 | ₩48,677 | ₩48,350 | ₩48,354 | -0.66% | 7.2천 |
|---|
| 2025.12.01 | ₩49,345 | ₩49,345 | ₩48,553 | ₩48,553 | -1.61% | 2.3만 |
|---|
| 2025.11.28 | ₩49,058 | ₩49,238 | ₩49,024 | ₩49,202 | +0.29% | 4.6천 |
|---|
| 2025.11.26 | ₩49,158 | ₩49,492 | ₩49,086 | ₩49,251 | +0.19% | 17만 |
|---|
| 2025.11.25 | ₩48,463 | ₩49,091 | ₩48,463 | ₩49,091 | +1.30% | 5만 |
|---|
| 2025.11.24 | ₩48,209 | ₩48,410 | ₩48,022 | ₩48,156 | -0.11% | 8.7천 |
|---|
| 2025.11.21 | ₩47,395 | ₩48,396 | ₩47,395 | ₩47,984 | +1.24% | 5.9만 |
|---|
| 2025.11.20 | ₩47,622 | ₩47,755 | ₩46,980 | ₩47,074 | -1.15% | 6.8천 |
|---|
| 2025.11.19 | ₩47,448 | ₩47,448 | ₩46,940 | ₩47,362 | -0.18% | 4.1천 |
|---|
| 2025.11.18 | ₩47,314 | ₩47,648 | ₩47,101 | ₩47,497 | +0.39% | 6.7천 |
|---|
| 2025.11.17 | ₩47,341 | ₩47,722 | ₩47,314 | ₩47,379 | +0.08% | 6.4만 |
|---|
| 2025.11.14 | ₩47,341 | ₩47,755 | ₩47,154 | ₩47,488 | +0.31% | 11.5만 |
|---|
| 2025.11.13 | ₩47,448 | ₩47,715 | ₩47,234 | ₩47,330 | -0.25% | 1.2만 |
|---|
| 2025.11.12 | ₩47,127 | ₩47,636 | ₩47,127 | ₩47,535 | +0.86% | 7.6천 |
|---|
| 2025.11.11 | ₩46,299 | ₩47,018 | ₩46,299 | ₩46,934 | +1.37% | 7.7천 |
|---|
| 2025.11.10 | ₩45,564 | ₩45,904 | ₩45,564 | ₩45,896 | +0.73% | 2.7천 |
|---|
| 2025.11.07 | ₩45,231 | ₩45,531 | ₩45,231 | ₩45,531 | +0.66% | 4.2천 |
|---|
| 2025.11.06 | ₩45,335 | ₩45,395 | ₩45,144 | ₩45,325 | -0.02% | 8.8천 |
|---|
| 2025.11.05 | ₩45,170 | ₩45,364 | ₩44,963 | ₩45,364 | +0.43% | 8.5천 |
|---|
| 2025.11.04 | ₩45,150 | ₩45,150 | ₩45,058 | ₩45,136 | -0.03% | 1.8천 |
|---|
| 2025.11.03 | ₩45,164 | ₩45,164 | ₩44,937 | ₩45,070 | -0.21% | 4.5천 |
|---|
| 2025.10.31 | ₩45,096 | ₩45,458 | ₩44,923 | ₩45,190 | +0.21% | 1.2만 |
|---|
| 2025.10.30 | ₩45,124 | ₩45,458 | ₩45,124 | ₩45,284 | +0.36% | 7.4천 |
|---|
| 2025.10.29 | ₩45,484 | ₩45,484 | ₩44,937 | ₩45,030 | -1.00% | 5.6천 |
|---|
| 2025.10.28 | ₩45,524 | ₩45,524 | ₩45,297 | ₩45,377 | -0.32% | 1만 |
|---|
| 2025.10.27 | ₩45,498 | ₩45,690 | ₩45,324 | ₩45,690 | +0.42% | 4.9천 |
|---|
| 2025.10.24 | ₩45,538 | ₩45,538 | ₩45,204 | ₩45,356 | -0.40% | 2.5만 |
|---|
| 2025.10.23 | ₩45,484 | ₩45,658 | ₩45,351 | ₩45,523 | +0.09% | 2.7천 |
|---|
| 2025.10.22 | ₩45,845 | ₩46,713 | ₩45,658 | ₩45,733 | -0.24% | 1.2만 |
|---|
| 2025.10.21 | ₩45,778 | ₩45,778 | ₩45,498 | ₩45,694 | -0.18% | 1.3만 |
|---|
| 2025.10.20 | ₩45,711 | ₩45,992 | ₩45,658 | ₩45,948 | +0.52% | 1.2만 |
|---|
| 2025.10.17 | ₩45,231 | ₩45,658 | ₩45,193 | ₩45,631 | +0.89% | 8.3천 |
|---|
| 2025.10.16 | ₩45,458 | ₩45,710 | ₩45,267 | ₩45,368 | -0.20% | 1만 |
|---|
| 2025.10.15 | ₩45,110 | ₩45,431 | ₩45,070 | ₩45,257 | +0.33% | 7천 |
|---|
| 2025.10.14 | ₩44,883 | ₩45,391 | ₩44,870 | ₩45,284 | +0.89% | 1.5만 |
|---|
| 2025.10.13 | ₩45,057 | ₩45,244 | ₩44,990 | ₩45,072 | +0.03% | 1.4만 |
|---|
| 2025.10.10 | ₩45,738 | ₩45,738 | ₩44,913 | ₩44,913 | -1.80% | 4.6천 |
|---|