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 | ₩48,304 | ₩48,364 | ₩48,014 | ₩48,351 | +0.10% | 2.5천 |
| 2026.10.08 | ₩47,943 | ₩47,943 | ₩47,249 | ₩47,873 | -0.15% | 3.4천 |
| 2026.10.07 | ₩48,197 | ₩48,544 | ₩47,516 | ₩48,150 | -0.10% | 7.8천 |
| 2026.10.06 | ₩48,491 | ₩48,491 | ₩48,104 | ₩48,188 | -0.63% | 6.7천 |
| 2026.10.05 | ₩47,983 | ₩48,271 | ₩47,596 | ₩48,198 | +0.45% | 3.1천 |
| 2026.10.02 | ₩48,224 | ₩48,224 | ₩47,449 | ₩47,990 | -0.48% | 1.4만 |
| 2026.10.01 | ₩48,678 | ₩48,678 | ₩48,197 | ₩48,217 | -0.95% | 5.3천 |
| 2026.09.30 | ₩49,078 | ₩49,078 | ₩48,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,879 |
| -0.41% |
| 4.1천 |
| 2026.09.29 | ₩48,985 | ₩49,052 | ₩48,678 | ₩48,973 | -0.02% | 6.2천 |
|---|
| 2026.09.28 | ₩49,172 | ₩49,299 | ₩49,052 | ₩49,288 | +0.24% | 7.1천 |
|---|
| 2026.09.25 | ₩49,012 | ₩49,247 | ₩48,971 | ₩49,247 | +0.48% | 6.2천 |
|---|
| 2026.09.24 | ₩49,185 | ₩49,332 | ₩49,012 | ₩49,054 | -0.27% | 3천 |
|---|
| 2026.09.23 | ₩49,771 | ₩49,773 | ₩49,132 | ₩49,252 | -1.04% | 3.5천 |
|---|
| 2026.09.22 | ₩49,579 | ₩49,866 | ₩49,579 | ₩49,789 | +0.42% | 7천 |
|---|
| 2026.09.21 | ₩49,452 | ₩49,572 | ₩49,375 | ₩49,512 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩49,506 | ₩49,506 | ₩49,173 | ₩49,299 | -0.42% | 5천 |
|---|
| 2026.09.17 | ₩49,439 | ₩49,598 | ₩49,412 | ₩49,412 | -0.05% | 3.7천 |
|---|
| 2026.09.16 | ₩49,332 | ₩49,506 | ₩49,205 | ₩49,205 | -0.26% | 4.5천 |
|---|
| 2026.09.15 | ₩49,385 | ₩49,425 | ₩48,991 | ₩49,253 | -0.27% | 3.9만 |
|---|
| 2026.09.14 | ₩49,425 | ₩49,724 | ₩49,425 | ₩49,515 | +0.18% | 7.7천 |
|---|
| 2026.09.11 | ₩49,138 | ₩49,138 | ₩48,771 | ₩48,850 | -0.59% | 8.3천 |
|---|
| 2026.09.10 | ₩49,332 | ₩49,332 | ₩48,965 | ₩48,969 | -0.74% | 1.8천 |
|---|
| 2026.09.09 | ₩49,679 | ₩49,679 | ₩49,439 | ₩49,495 | -0.37% | 3.5천 |
|---|
| 2026.09.08 | ₩50,400 | ₩50,400 | ₩49,743 | ₩49,743 | -1.30% | 1만 |
|---|
| 2026.09.04 | ₩51,161 | ₩51,241 | ₩50,987 | ₩51,006 | -0.30% | 1.3만 |
|---|
| 2026.09.03 | ₩51,829 | ₩51,842 | ₩51,475 | ₩51,580 | -0.48% | 4.2천 |
|---|
| 2026.09.02 | ₩51,441 | ₩51,595 | ₩51,281 | ₩51,321 | -0.23% | 2.7천 |
|---|
| 2026.09.01 | ₩51,214 | ₩51,214 | ₩50,841 | ₩50,921 | -0.57% | 4.3천 |
|---|
| 2026.08.31 | ₩50,774 | ₩50,907 | ₩50,427 | ₩50,890 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩51,388 | ₩51,388 | ₩51,037 | ₩51,060 | -0.64% | 1.8만 |
|---|
| 2026.08.27 | ₩51,575 | ₩51,642 | ₩51,361 | ₩51,419 | -0.30% | 5.2천 |
|---|
| 2026.08.26 | ₩51,975 | ₩52,202 | ₩51,722 | ₩51,807 | -0.32% | 6.4천 |
|---|
| 2026.08.25 | ₩51,982 | ₩52,202 | ₩51,822 | ₩52,202 | +0.42% | 2.2천 |
|---|
| 2026.08.24 | ₩51,935 | ₩51,955 | ₩51,759 | ₩51,837 | -0.19% | 2.1만 |
|---|
| 2026.08.21 | ₩51,722 | ₩52,241 | ₩51,708 | ₩52,029 | +0.59% | 4.3천 |
|---|
| 2026.08.20 | ₩52,229 | ₩52,229 | ₩51,731 | ₩51,731 | -0.95% | 6천 |
|---|
| 2026.08.19 | ₩52,244 | ₩52,345 | ₩52,002 | ₩52,345 | +0.19% | 1.2만 |
|---|
| 2026.08.18 | ₩51,174 | ₩51,395 | ₩51,014 | ₩51,185 | +0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩50,667 | ₩51,014 | ₩50,640 | ₩50,790 | +0.24% | 1만 |
|---|
| 2026.08.14 | ₩51,014 | ₩51,014 | ₩50,680 | ₩50,822 | -0.38% | 6.2천 |
|---|
| 2026.08.13 | ₩51,014 | ₩51,174 | ₩50,953 | ₩51,020 | +0.01% | 5천 |
|---|
| 2026.08.12 | ₩50,614 | ₩50,961 | ₩50,520 | ₩50,923 | +0.61% | 4.7천 |
|---|
| 2026.08.11 | ₩51,201 | ₩51,281 | ₩50,922 | ₩51,010 | -0.37% | 1.9만 |
|---|
| 2026.08.10 | ₩50,747 | ₩51,201 | ₩50,747 | ₩51,201 | +0.89% | 13.1만 |
|---|
| 2026.08.07 | ₩50,479 | ₩50,624 | ₩50,213 | ₩50,624 | +0.29% | 6.9천 |
|---|
| 2026.08.06 | ₩50,146 | ₩50,280 | ₩49,519 | ₩49,771 | -0.75% | 7.6천 |
|---|
| 2026.08.05 | ₩49,946 | ₩49,953 | ₩49,540 | ₩49,692 | -0.51% | 1.3만 |
|---|
| 2026.08.04 | ₩49,405 | ₩49,639 | ₩49,405 | ₩49,559 | +0.31% | 4천 |
|---|
| 2026.08.03 | ₩49,773 | ₩49,773 | ₩49,352 | ₩49,520 | -0.51% | 4.6천 |
|---|
| 2026.07.31 | ₩49,719 | ₩49,719 | ₩49,245 | ₩49,652 | -0.13% | 3.5천 |
|---|
| 2026.07.30 | ₩49,879 | ₩50,160 | ₩49,612 | ₩50,150 | +0.54% | 1.7만 |
|---|
| 2026.07.29 | ₩50,453 | ₩50,799 | ₩50,329 | ₩50,487 | +0.07% | 8.8천 |
|---|
| 2026.07.28 | ₩49,973 | ₩50,734 | ₩49,973 | ₩50,368 | +0.79% | 1.8만 |
|---|
| 2026.07.27 | ₩49,559 | ₩49,732 | ₩49,359 | ₩49,514 | -0.09% | 1.3만 |
|---|
| 2026.07.24 | ₩49,185 | ₩49,492 | ₩49,158 | ₩49,261 | +0.15% | 7.1천 |
|---|
| 2026.07.23 | ₩48,544 | ₩48,883 | ₩48,544 | ₩48,702 | +0.32% | 4.2천 |
|---|
| 2026.07.22 | ₩48,998 | ₩48,998 | ₩48,331 | ₩48,460 | -1.10% | 6.9천 |
|---|
| 2026.07.21 | ₩48,451 | ₩48,971 | ₩47,062 | ₩48,789 | +0.70% | 1.6만 |
|---|
| 2026.07.20 | ₩49,132 | ₩49,132 | ₩47,516 | ₩48,603 | -1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩49,132 | ₩49,436 | ₩48,965 | ₩49,012 | -0.24% | 3.6천 |
|---|
| 2026.07.16 | ₩49,041 | ₩49,372 | ₩48,985 | ₩49,173 | +0.27% | 6천 |
|---|
| 2026.07.15 | ₩48,357 | ₩48,498 | ₩48,333 | ₩48,333 | -0.05% | 2.7천 |
|---|
| 2026.07.14 | ₩48,024 | ₩48,255 | ₩48,004 | ₩48,098 | +0.16% | 5.9천 |
|---|
| 2026.07.13 | ₩48,785 | ₩48,921 | ₩48,666 | ₩48,723 | -0.13% | 4.8천 |
|---|
| 2026.07.10 | ₩48,751 | ₩48,823 | ₩48,491 | ₩48,750 | -0.00% | 1.1만 |
|---|
| 2026.07.09 | ₩48,775 | ₩49,025 | ₩48,758 | ₩48,879 | +0.21% | 5.7천 |
|---|
| 2026.07.08 | ₩49,559 | ₩49,559 | ₩49,064 | ₩49,164 | -0.80% | 1.8만 |
|---|
| 2026.07.07 | ₩49,879 | ₩49,879 | ₩49,666 | ₩49,706 | -0.35% | 6.3천 |
|---|
| 2026.07.06 | ₩49,572 | ₩49,986 | ₩49,038 | ₩49,379 | -0.39% | 2.5만 |
|---|
| 2026.07.02 | ₩48,504 | ₩49,639 | ₩48,504 | ₩49,483 | +2.02% | 2만 |
|---|
| 2026.07.01 | ₩46,938 | ₩48,184 | ₩46,938 | ₩48,049 | +2.37% | 5.9천 |
|---|
| 2026.06.30 | ₩48,344 | ₩48,344 | ₩47,963 | ₩48,085 | -0.54% | 4.8천 |
|---|
| 2026.06.29 | ₩48,518 | ₩48,584 | ₩48,397 | ₩48,551 | +0.07% | 7.6천 |
|---|
| 2026.06.26 | ₩47,917 | ₩48,518 | ₩47,890 | ₩48,387 | +0.98% | 1.1만 |
|---|
| 2026.06.25 | ₩47,516 | ₩47,930 | ₩47,516 | ₩47,663 | +0.31% | 9.7천 |
|---|
| 2026.06.24 | ₩47,349 | ₩47,436 | ₩47,142 | ₩47,303 | -0.10% | 6.1천 |
|---|
| 2026.06.23 | ₩46,715 | ₩46,715 | ₩46,301 | ₩46,654 | -0.13% | 11.2만 |
|---|
| 2026.06.22 | ₩45,887 | ₩46,568 | ₩45,821 | ₩46,240 | +0.77% | 2.3만 |
|---|
| 2026.06.18 | ₩46,194 | ₩46,228 | ₩45,793 | ₩46,021 | -0.38% | 6.8천 |
|---|
| 2026.06.17 | ₩46,715 | ₩46,889 | ₩46,088 | ₩46,157 | -1.19% | 2만 |
|---|
| 2026.06.16 | ₩46,595 | ₩46,702 | ₩46,535 | ₩46,582 | -0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩46,708 | ₩47,550 | ₩46,528 | ₩46,566 | -0.31% | 1.6만 |
|---|
| 2026.06.12 | ₩47,196 | ₩47,196 | ₩46,718 | ₩46,949 | -0.52% | 9.4천 |
|---|
| 2026.06.11 | ₩46,568 | ₩47,423 | ₩46,488 | ₩46,950 | +0.82% | 1.1만 |
|---|
| 2026.06.10 | ₩46,822 | ₩47,196 | ₩46,502 | ₩46,511 | -0.66% | 8천 |
|---|
| 2026.06.09 | ₩46,288 | ₩46,834 | ₩46,288 | ₩46,781 | +1.06% | 9.3천 |
|---|
| 2026.06.08 | ₩46,595 | ₩48,010 | ₩46,088 | ₩46,148 | -0.96% | 3.5만 |
|---|
| 2026.06.05 | ₩46,742 | ₩47,021 | ₩46,555 | ₩46,622 | -0.26% | 1.3만 |
|---|
| 2026.06.04 | ₩46,181 | ₩46,742 | ₩46,181 | ₩46,574 | +0.85% | 1.1만 |
|---|
| 2026.06.03 | ₩45,367 | ₩45,687 | ₩45,287 | ₩45,628 | +0.58% | 8.8천 |
|---|
| 2026.06.02 | ₩45,794 | ₩45,927 | ₩45,367 | ₩45,443 | -0.77% | 1.1만 |
|---|
| 2026.06.01 | ₩46,648 | ₩47,296 | ₩45,927 | ₩46,101 | -1.17% | 2.3만 |
|---|
| 2026.05.29 | ₩46,969 | ₩47,062 | ₩46,769 | ₩46,865 | -0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩46,942 | ₩47,168 | ₩46,729 | ₩46,996 | +0.11% | 1.4만 |
|---|
| 2026.05.27 | ₩47,316 | ₩47,554 | ₩47,157 | ₩47,157 | -0.34% | 4.3천 |
|---|
| 2026.05.26 | ₩47,863 | ₩47,877 | ₩47,449 | ₩47,531 | -0.69% | 7.3천 |
|---|
| 2026.05.22 | ₩47,757 | ₩48,170 | ₩47,716 | ₩47,830 | +0.15% | 9.9천 |
|---|
| 2026.05.21 | ₩47,142 | ₩47,277 | ₩47,142 | ₩47,277 | +0.29% | 7.1천 |
|---|
| 2026.05.20 | ₩47,116 | ₩47,436 | ₩47,096 | ₩47,436 | +0.68% | 9.2천 |
|---|
| 2026.05.19 | ₩46,502 | ₩47,022 | ₩46,502 | ₩46,857 | +0.76% | 7.2천 |
|---|
| 2026.05.18 | ₩46,421 | ₩46,729 | ₩46,421 | ₩46,656 | +0.51% | 3.2천 |
|---|
| 2026.05.15 | ₩46,822 | ₩46,822 | ₩46,421 | ₩46,475 | -0.74% | 7.6천 |
|---|
| 2026.05.14 | ₩47,129 | ₩47,235 | ₩46,982 | ₩47,084 | -0.10% | 4.2천 |
|---|
| 2026.05.13 | ₩46,622 | ₩47,136 | ₩46,622 | ₩47,096 | +1.02% | 1.8만 |
|---|
| 2026.05.12 | ₩46,421 | ₩47,076 | ₩46,421 | ₩47,029 | +1.31% | 6.3천 |
|---|
| 2026.05.11 | ₩46,688 | ₩46,996 | ₩46,408 | ₩46,448 | -0.51% | 7.2천 |
|---|
| 2026.05.08 | ₩46,809 | ₩46,955 | ₩46,662 | ₩46,668 | -0.30% | 1.2만 |
|---|
| 2026.05.07 | ₩47,116 | ₩47,797 | ₩46,729 | ₩46,809 | -0.65% | 6.6만 |
|---|
| 2026.05.06 | ₩46,862 | ₩47,196 | ₩46,834 | ₩47,080 | +0.46% | 1.3만 |
|---|
| 2026.05.05 | ₩46,742 | ₩46,742 | ₩46,369 | ₩46,586 | -0.33% | 1.8만 |
|---|
| 2026.05.04 | ₩46,688 | ₩46,915 | ₩46,492 | ₩46,608 | -0.17% | 6.1천 |
|---|
| 2026.05.01 | ₩47,102 | ₩47,129 | ₩46,849 | ₩46,853 | -0.53% | 4.8천 |
|---|
| 2026.04.30 | ₩46,528 | ₩47,156 | ₩46,515 | ₩47,052 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩46,221 | ₩46,221 | ₩45,767 | ₩45,871 | -0.76% | 9.1천 |
|---|
| 2026.04.28 | ₩46,929 | ₩46,982 | ₩46,439 | ₩46,614 | -0.67% | 7천 |
|---|
| 2026.04.27 | ₩47,036 | ₩47,222 | ₩46,729 | ₩46,895 | -0.30% | 1.9만 |
|---|
| 2026.04.24 | ₩47,409 | ₩47,409 | ₩47,169 | ₩47,381 | -0.06% | 1.4만 |
|---|
| 2026.04.23 | ₩47,516 | ₩47,662 | ₩47,062 | ₩47,431 | -0.18% | 1.1만 |
|---|
| 2026.04.22 | ₩47,636 | ₩47,636 | ₩47,396 | ₩47,473 | -0.34% | 2.2만 |
|---|
| 2026.04.21 | ₩48,411 | ₩48,411 | ₩46,969 | ₩47,409 | -2.07% | 1.4만 |
|---|
| 2026.04.20 | ₩49,225 | ₩49,652 | ₩48,658 | ₩48,664 | -1.14% | 5.6천 |
|---|
| 2026.04.17 | ₩48,998 | ₩49,232 | ₩48,998 | ₩49,146 | +0.30% | 3.1만 |
|---|
| 2026.04.16 | ₩48,785 | ₩48,785 | ₩48,291 | ₩48,471 | -0.64% | 1.4만 |
|---|
| 2026.04.15 | ₩48,985 | ₩48,985 | ₩48,518 | ₩48,724 | -0.53% | 3.9천 |
|---|
| 2026.04.14 | ₩48,851 | ₩48,893 | ₩48,626 | ₩48,738 | -0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩48,197 | ₩48,417 | ₩47,917 | ₩48,417 | +0.46% | 6.6천 |
|---|
| 2026.04.10 | ₩48,611 | ₩48,611 | ₩48,251 | ₩48,327 | -0.59% | 3.7천 |
|---|
| 2026.04.09 | ₩48,384 | ₩48,891 | ₩48,304 | ₩48,631 | +0.51% | 1만 |
|---|
| 2026.04.08 | ₩48,451 | ₩48,698 | ₩48,251 | ₩48,631 | +0.37% | 1.3만 |
|---|
| 2026.04.07 | ₩47,490 | ₩47,716 | ₩47,209 | ₩47,658 | +0.35% | 6.4천 |
|---|
| 2026.04.06 | ₩47,983 | ₩48,050 | ₩47,794 | ₩47,863 | -0.25% | 6.6천 |
|---|
| 2026.04.02 | ₩47,703 | ₩50,841 | ₩46,729 | ₩48,009 | +0.64% | 5.7천 |
|---|
| 2026.04.01 | ₩48,130 | ₩49,092 | ₩47,943 | ₩48,184 | +0.11% | 3.4만 |
|---|
| 2026.03.31 | ₩46,889 | ₩47,634 | ₩46,889 | ₩47,530 | +1.37% | 1만 |
|---|
| 2026.03.30 | ₩46,742 | ₩46,742 | ₩46,141 | ₩46,421 | -0.69% | 1.9만 |
|---|
| 2026.03.27 | ₩46,782 | ₩46,782 | ₩46,208 | ₩46,295 | -1.04% | 7.1천 |
|---|
| 2026.03.26 | ₩46,668 | ₩47,196 | ₩46,328 | ₩46,328 | -0.73% | 4.7만 |
|---|
| 2026.03.25 | ₩46,849 | ₩47,029 | ₩46,835 | ₩46,862 | +0.03% | 5.1천 |
|---|
| 2026.03.24 | ₩46,208 | ₩46,395 | ₩46,048 | ₩46,275 | +0.14% | 6.9천 |
|---|
| 2026.03.23 | ₩46,435 | ₩46,729 | ₩46,074 | ₩46,128 | -0.66% | 12.8만 |
|---|
| 2026.03.20 | ₩46,702 | ₩46,996 | ₩45,393 | ₩46,105 | -1.28% | 1.8만 |
|---|
| 2026.03.19 | ₩46,862 | ₩47,089 | ₩46,515 | ₩46,875 | +0.03% | 7.4천 |
|---|
| 2026.03.18 | ₩47,877 | ₩47,877 | ₩47,209 | ₩47,209 | -1.39% | 2만 |
|---|
| 2026.03.17 | ₩48,424 | ₩48,516 | ₩48,148 | ₩48,148 | -0.57% | 4.8천 |
|---|
| 2026.03.16 | ₩47,610 | ₩48,130 | ₩47,610 | ₩48,070 | +0.97% | 9.4천 |
|---|
| 2026.03.13 | ₩48,025 | ₩48,157 | ₩47,440 | ₩47,469 | -1.16% | 9.7천 |
|---|
| 2026.03.12 | ₩48,104 | ₩48,304 | ₩47,837 | ₩47,885 | -0.46% | 6.1천 |
|---|
| 2026.03.11 | ₩48,611 | ₩49,299 | ₩48,291 | ₩48,635 | +0.05% | 1.2만 |
|---|
| 2026.03.10 | ₩48,998 | ₩49,619 | ₩48,891 | ₩48,958 | -0.08% | 2.1만 |
|---|
| 2026.03.09 | ₩48,064 | ₩49,038 | ₩47,977 | ₩49,033 | +2.02% | 9.2천 |
|---|
| 2026.03.06 | ₩48,384 | ₩48,611 | ₩48,090 | ₩48,558 | +0.36% | 1.1만 |
|---|
| 2026.03.05 | ₩49,385 | ₩49,385 | ₩48,464 | ₩48,758 | -1.27% | 1.4만 |
|---|
| 2026.03.04 | ₩49,626 | ₩49,933 | ₩49,385 | ₩49,875 | +0.50% | 1.3만 |
|---|
| 2026.03.03 | ₩49,599 | ₩49,906 | ₩49,065 | ₩49,773 | +0.35% | 2.3만 |
|---|
| 2026.03.02 | ₩50,453 | ₩50,941 | ₩50,453 | ₩50,654 | +0.40% | 2.2만 |
|---|
| 2026.02.27 | ₩50,987 | ₩51,335 | ₩50,987 | ₩51,201 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩51,041 | ₩51,401 | ₩50,440 | ₩50,720 | -0.63% | 2.2만 |
|---|
| 2026.02.25 | ₩51,134 | ₩51,388 | ₩51,068 | ₩51,305 | +0.33% | 1만 |
|---|
| 2026.02.24 | ₩51,028 | ₩52,710 | ₩51,028 | ₩51,189 | +0.32% | 1.7만 |
|---|
| 2026.02.23 | ₩50,814 | ₩51,321 | ₩50,814 | ₩51,321 | +1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩50,881 | ₩51,508 | ₩50,734 | ₩51,037 | +0.31% | 2.1만 |
|---|
| 2026.02.19 | ₩51,041 | ₩51,401 | ₩50,734 | ₩50,995 | -0.09% | 1.1만 |
|---|
| 2026.02.18 | ₩51,188 | ₩51,200 | ₩50,921 | ₩51,108 | -0.16% | 1.3만 |
|---|
| 2026.02.17 | ₩50,921 | ₩51,253 | ₩50,921 | ₩51,134 | +0.42% | 1.9만 |
|---|
| 2026.02.13 | ₩50,654 | ₩51,142 | ₩50,654 | ₩50,863 | +0.41% | 1.2만 |
|---|
| 2026.02.12 | ₩50,747 | ₩50,934 | ₩50,427 | ₩50,528 | -0.43% | 1.8만 |
|---|
| 2026.02.11 | ₩50,146 | ₩50,574 | ₩50,053 | ₩50,508 | +0.72% | 1만 |
|---|
| 2026.02.10 | ₩50,186 | ₩50,425 | ₩50,026 | ₩50,117 | -0.14% | 1.8만 |
|---|
| 2026.02.09 | ₩50,453 | ₩50,453 | ₩49,986 | ₩50,138 | -0.62% | 1.4만 |
|---|
| 2026.02.06 | ₩49,572 | ₩50,152 | ₩49,572 | ₩50,152 | +1.17% | 1.1만 |
|---|
| 2026.02.05 | ₩49,506 | ₩49,813 | ₩49,198 | ₩49,345 | -0.32% | 1.2만 |
|---|
| 2026.02.04 | ₩49,559 | ₩49,646 | ₩49,345 | ₩49,448 | -0.22% | 1.3만 |
|---|
| 2026.02.03 | ₩49,465 | ₩49,842 | ₩48,998 | ₩49,192 | -0.55% | 2.1만 |
|---|
| 2026.02.02 | ₩49,399 | ₩49,851 | ₩49,212 | ₩49,519 | +0.24% | 9.9천 |
|---|
| 2026.01.30 | ₩49,345 | ₩49,465 | ₩49,080 | ₩49,305 | -0.08% | 1.5만 |
|---|
| 2026.01.29 | ₩49,319 | ₩49,399 | ₩48,064 | ₩49,305 | -0.03% | 7.8만 |
|---|
| 2026.01.28 | ₩49,425 | ₩49,425 | ₩49,025 | ₩49,172 | -0.51% | 1.6만 |
|---|
| 2026.01.27 | ₩49,865 | ₩49,959 | ₩49,753 | ₩49,866 | +0.00% | 9.3천 |
|---|
| 2026.01.26 | ₩49,479 | ₩49,853 | ₩49,479 | ₩49,799 | +0.65% | 2.3만 |
|---|
| 2026.01.23 | ₩49,612 | ₩49,612 | ₩49,265 | ₩49,519 | -0.19% | 3만 |
|---|
| 2026.01.22 | ₩49,305 | ₩49,826 | ₩49,305 | ₩49,612 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩48,851 | ₩49,452 | ₩48,851 | ₩49,325 | +0.97% | 3.2만 |
|---|
| 2026.01.20 | ₩48,544 | ₩48,891 | ₩48,304 | ₩48,691 | +0.30% | 5만 |
|---|
| 2026.01.16 | ₩49,292 | ₩49,411 | ₩49,012 | ₩49,158 | -0.27% | 5만 |
|---|
| 2026.01.15 | ₩49,452 | ₩49,452 | ₩49,038 | ₩49,204 | -0.50% | 16.5만 |
|---|
| 2026.01.14 | ₩49,319 | ₩49,626 | ₩49,198 | ₩49,439 | +0.24% | 7.4만 |
|---|
| 2026.01.13 | ₩49,372 | ₩49,372 | ₩48,731 | ₩49,065 | -0.62% | 2.6만 |
|---|
| 2026.01.12 | ₩49,626 | ₩49,639 | ₩48,731 | ₩49,238 | -0.78% | 8.1만 |
|---|
| 2026.01.09 | ₩49,719 | ₩49,779 | ₩49,465 | ₩49,465 | -0.51% | 2.1만 |
|---|
| 2026.01.08 | ₩49,532 | ₩49,773 | ₩49,212 | ₩49,431 | -0.20% | 2.8만 |
|---|
| 2026.01.07 | ₩49,359 | ₩49,799 | ₩49,359 | ₩49,626 | +0.54% | 4.2만 |
|---|
| 2026.01.06 | ₩48,518 | ₩49,212 | ₩48,518 | ₩49,128 | +1.26% | 1.7만 |
|---|
| 2026.01.05 | ₩48,277 | ₩48,277 | ₩47,676 | ₩48,240 | -0.08% | 1.2만 |
|---|
| 2026.01.02 | ₩48,184 | ₩48,184 | ₩47,903 | ₩48,132 | -0.11% | 1.2만 |
|---|
| 2025.12.31 | ₩48,037 | ₩48,558 | ₩47,890 | ₩47,925 | -0.23% | 1.5만 |
|---|
| 2025.12.30 | ₩48,384 | ₩48,384 | ₩48,066 | ₩48,237 | -0.30% | 8.4천 |
|---|
| 2025.12.29 | ₩48,598 | ₩48,770 | ₩48,451 | ₩48,504 | -0.19% | 1.3만 |
|---|
| 2025.12.26 | ₩48,811 | ₩48,811 | ₩48,611 | ₩48,731 | -0.16% | 2.5천 |
|---|
| 2025.12.24 | ₩48,691 | ₩48,785 | ₩48,638 | ₩48,749 | +0.12% | 3.9천 |
|---|
| 2025.12.23 | ₩48,704 | ₩48,718 | ₩48,532 | ₩48,620 | -0.17% | 9.4천 |
|---|
| 2025.12.22 | ₩48,264 | ₩48,610 | ₩48,264 | ₩48,534 | +0.56% | 1.6만 |
|---|
| 2025.12.19 | ₩48,224 | ₩48,631 | ₩48,150 | ₩48,371 | +0.30% | 1.7만 |
|---|
| 2025.12.18 | ₩47,877 | ₩48,224 | ₩47,877 | ₩48,000 | +0.26% | 2.3만 |
|---|
| 2025.12.17 | ₩47,957 | ₩48,049 | ₩47,757 | ₩47,822 | -0.28% | 5.3천 |
|---|
| 2025.12.16 | ₩48,291 | ₩48,291 | ₩47,770 | ₩47,981 | -0.64% | 1.3만 |
|---|
| 2025.12.15 | ₩48,130 | ₩48,344 | ₩48,130 | ₩48,276 | +0.30% | 8.8천 |
|---|
| 2025.12.12 | ₩47,903 | ₩47,983 | ₩47,805 | ₩47,917 | +0.03% | 5.5만 |
|---|
| 2025.12.11 | ₩48,144 | ₩48,251 | ₩47,970 | ₩48,060 | -0.17% | 9.6천 |
|---|
| 2025.12.10 | ₩47,663 | ₩48,004 | ₩47,530 | ₩47,970 | +0.64% | 9.4천 |
|---|
| 2025.12.09 | ₩47,997 | ₩48,090 | ₩47,423 | ₩47,463 | -1.11% | 1.6만 |
|---|
| 2025.12.08 | ₩48,531 | ₩48,531 | ₩47,943 | ₩48,002 | -1.09% | 2.2만 |
|---|
| 2025.12.05 | ₩48,344 | ₩48,731 | ₩48,344 | ₩48,477 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩48,571 | ₩48,624 | ₩48,210 | ₩48,331 | -0.49% | 1.8만 |
|---|
| 2025.12.03 | ₩48,424 | ₩48,494 | ₩48,397 | ₩48,444 | +0.04% | 5.9천 |
|---|
| 2025.12.02 | ₩48,651 | ₩48,651 | ₩48,324 | ₩48,328 | -0.66% | 7.2천 |
|---|
| 2025.12.01 | ₩49,319 | ₩49,319 | ₩48,527 | ₩48,527 | -1.61% | 2.3만 |
|---|
| 2025.11.28 | ₩49,032 | ₩49,212 | ₩48,998 | ₩49,176 | +0.29% | 4.6천 |
|---|
| 2025.11.26 | ₩49,132 | ₩49,465 | ₩49,060 | ₩49,225 | +0.19% | 17만 |
|---|
| 2025.11.25 | ₩48,437 | ₩49,065 | ₩48,437 | ₩49,065 | +1.30% | 5만 |
|---|
| 2025.11.24 | ₩48,184 | ₩48,384 | ₩47,997 | ₩48,130 | -0.11% | 8.7천 |
|---|
| 2025.11.21 | ₩47,369 | ₩48,371 | ₩47,369 | ₩47,958 | +1.24% | 5.9만 |
|---|
| 2025.11.20 | ₩47,596 | ₩47,730 | ₩46,955 | ₩47,049 | -1.15% | 6.8천 |
|---|
| 2025.11.19 | ₩47,423 | ₩47,423 | ₩46,915 | ₩47,337 | -0.18% | 4.1천 |
|---|
| 2025.11.18 | ₩47,289 | ₩47,623 | ₩47,076 | ₩47,472 | +0.39% | 6.7천 |
|---|
| 2025.11.17 | ₩47,316 | ₩47,696 | ₩47,289 | ₩47,353 | +0.08% | 6.4만 |
|---|
| 2025.11.14 | ₩47,316 | ₩47,730 | ₩47,129 | ₩47,463 | +0.31% | 11.5만 |
|---|
| 2025.11.13 | ₩47,423 | ₩47,690 | ₩47,209 | ₩47,305 | -0.25% | 1.2만 |
|---|
| 2025.11.12 | ₩47,102 | ₩47,611 | ₩47,102 | ₩47,510 | +0.86% | 7.6천 |
|---|
| 2025.11.11 | ₩46,275 | ₩46,993 | ₩46,275 | ₩46,909 | +1.37% | 7.7천 |
|---|
| 2025.11.10 | ₩45,540 | ₩45,879 | ₩45,540 | ₩45,871 | +0.73% | 2.7천 |
|---|
| 2025.11.07 | ₩45,206 | ₩45,507 | ₩45,206 | ₩45,507 | +0.66% | 4.2천 |
|---|
| 2025.11.06 | ₩45,311 | ₩45,371 | ₩45,120 | ₩45,301 | -0.02% | 8.8천 |
|---|
| 2025.11.05 | ₩45,146 | ₩45,340 | ₩44,939 | ₩45,340 | +0.43% | 8.5천 |
|---|
| 2025.11.04 | ₩45,126 | ₩45,126 | ₩45,034 | ₩45,112 | -0.03% | 1.8천 |
|---|
| 2025.11.03 | ₩45,140 | ₩45,140 | ₩44,913 | ₩45,046 | -0.21% | 4.5천 |
|---|
| 2025.10.31 | ₩45,072 | ₩45,433 | ₩44,899 | ₩45,166 | +0.21% | 1.2만 |
|---|
| 2025.10.30 | ₩45,100 | ₩45,433 | ₩45,100 | ₩45,260 | +0.36% | 7.4천 |
|---|
| 2025.10.29 | ₩45,460 | ₩45,460 | ₩44,913 | ₩45,006 | -1.00% | 5.6천 |
|---|
| 2025.10.28 | ₩45,500 | ₩45,500 | ₩45,273 | ₩45,353 | -0.32% | 1만 |
|---|
| 2025.10.27 | ₩45,474 | ₩45,666 | ₩45,300 | ₩45,666 | +0.42% | 4.9천 |
|---|
| 2025.10.24 | ₩45,514 | ₩45,514 | ₩45,180 | ₩45,332 | -0.40% | 2.5만 |
|---|
| 2025.10.23 | ₩45,460 | ₩45,634 | ₩45,327 | ₩45,499 | +0.09% | 2.7천 |
|---|
| 2025.10.22 | ₩45,821 | ₩46,688 | ₩45,634 | ₩45,708 | -0.24% | 1.2만 |
|---|
| 2025.10.21 | ₩45,754 | ₩45,754 | ₩45,474 | ₩45,670 | -0.18% | 1.3만 |
|---|
| 2025.10.20 | ₩45,687 | ₩45,967 | ₩45,634 | ₩45,923 | +0.52% | 1.2만 |
|---|
| 2025.10.17 | ₩45,206 | ₩45,634 | ₩45,169 | ₩45,607 | +0.89% | 8.3천 |
|---|
| 2025.10.16 | ₩45,433 | ₩45,686 | ₩45,243 | ₩45,344 | -0.20% | 1만 |
|---|
| 2025.10.15 | ₩45,086 | ₩45,407 | ₩45,046 | ₩45,233 | +0.33% | 7천 |
|---|
| 2025.10.14 | ₩44,859 | ₩45,367 | ₩44,846 | ₩45,260 | +0.89% | 1.5만 |
|---|
| 2025.10.13 | ₩45,033 | ₩45,220 | ₩44,966 | ₩45,048 | +0.03% | 1.4만 |
|---|
| 2025.10.10 | ₩45,714 | ₩45,714 | ₩44,889 | ₩44,889 | -1.80% | 4.6천 |
|---|