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 | ₩48,278 | ₩48,338 | ₩47,988 | ₩48,325 | +0.10% | 2.5천 |
| 2026.10.08 | ₩47,918 | ₩47,918 | ₩47,224 | ₩47,847 | -0.15% | 3.4천 |
| 2026.10.07 | ₩48,171 | ₩48,518 | ₩47,491 | ₩48,124 | -0.10% | 7.8천 |
| 2026.10.06 | ₩48,465 | ₩48,465 | ₩48,078 | ₩48,162 | -0.63% | 6.7천 |
| 2026.10.05 | ₩47,958 | ₩48,245 | ₩47,571 | ₩48,172 | +0.45% | 3.1천 |
| 2026.10.02 | ₩48,198 | ₩48,198 | ₩47,424 | ₩47,964 | -0.48% | 1.4만 |
| 2026.10.01 | ₩48,651 | ₩48,651 | ₩48,171 | ₩48,191 | -0.95% | 5.3천 |
| 2026.09.30 | ₩49,052 | ₩49,052 | ₩48,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,853 |
| -0.41% |
| 4.1천 |
| 2026.09.29 | ₩48,958 | ₩49,025 | ₩48,651 | ₩48,946 | -0.02% | 6.2천 |
|---|
| 2026.09.28 | ₩49,145 | ₩49,272 | ₩49,025 | ₩49,261 | +0.24% | 7.1천 |
|---|
| 2026.09.25 | ₩48,985 | ₩49,220 | ₩48,945 | ₩49,220 | +0.48% | 6.2천 |
|---|
| 2026.09.24 | ₩49,159 | ₩49,305 | ₩48,985 | ₩49,028 | -0.27% | 3천 |
|---|
| 2026.09.23 | ₩49,744 | ₩49,746 | ₩49,105 | ₩49,225 | -1.04% | 3.5천 |
|---|
| 2026.09.22 | ₩49,552 | ₩49,839 | ₩49,552 | ₩49,762 | +0.42% | 7천 |
|---|
| 2026.09.21 | ₩49,425 | ₩49,546 | ₩49,348 | ₩49,485 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩49,479 | ₩49,479 | ₩49,147 | ₩49,272 | -0.42% | 5천 |
|---|
| 2026.09.17 | ₩49,412 | ₩49,571 | ₩49,385 | ₩49,385 | -0.05% | 3.7천 |
|---|
| 2026.09.16 | ₩49,305 | ₩49,479 | ₩49,179 | ₩49,179 | -0.26% | 4.5천 |
|---|
| 2026.09.15 | ₩49,359 | ₩49,399 | ₩48,965 | ₩49,227 | -0.27% | 3.9만 |
|---|
| 2026.09.14 | ₩49,399 | ₩49,698 | ₩49,399 | ₩49,488 | +0.18% | 7.7천 |
|---|
| 2026.09.11 | ₩49,112 | ₩49,112 | ₩48,745 | ₩48,824 | -0.59% | 8.3천 |
|---|
| 2026.09.10 | ₩49,305 | ₩49,305 | ₩48,938 | ₩48,942 | -0.74% | 1.8천 |
|---|
| 2026.09.09 | ₩49,652 | ₩49,652 | ₩49,412 | ₩49,468 | -0.37% | 3.5천 |
|---|
| 2026.09.08 | ₩50,373 | ₩50,373 | ₩49,716 | ₩49,716 | -1.30% | 1만 |
|---|
| 2026.09.04 | ₩51,133 | ₩51,214 | ₩50,960 | ₩50,979 | -0.30% | 1.3만 |
|---|
| 2026.09.03 | ₩51,801 | ₩51,814 | ₩51,447 | ₩51,552 | -0.48% | 4.2천 |
|---|
| 2026.09.02 | ₩51,414 | ₩51,567 | ₩51,254 | ₩51,294 | -0.23% | 2.7천 |
|---|
| 2026.09.01 | ₩51,187 | ₩51,187 | ₩50,813 | ₩50,893 | -0.57% | 4.3천 |
|---|
| 2026.08.31 | ₩50,746 | ₩50,880 | ₩50,400 | ₩50,863 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩51,360 | ₩51,360 | ₩51,009 | ₩51,032 | -0.64% | 1.8만 |
|---|
| 2026.08.27 | ₩51,547 | ₩51,614 | ₩51,334 | ₩51,391 | -0.30% | 5.2천 |
|---|
| 2026.08.26 | ₩51,947 | ₩52,174 | ₩51,694 | ₩51,779 | -0.32% | 6.4천 |
|---|
| 2026.08.25 | ₩51,954 | ₩52,174 | ₩51,794 | ₩52,174 | +0.42% | 2.2천 |
|---|
| 2026.08.24 | ₩51,907 | ₩51,927 | ₩51,731 | ₩51,809 | -0.19% | 2.1만 |
|---|
| 2026.08.21 | ₩51,694 | ₩52,213 | ₩51,681 | ₩52,001 | +0.59% | 4.3천 |
|---|
| 2026.08.20 | ₩52,201 | ₩52,201 | ₩51,703 | ₩51,703 | -0.95% | 6천 |
|---|
| 2026.08.19 | ₩52,216 | ₩52,317 | ₩51,974 | ₩52,317 | +0.19% | 1.2만 |
|---|
| 2026.08.18 | ₩51,147 | ₩51,367 | ₩50,987 | ₩51,157 | +0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩50,640 | ₩50,987 | ₩50,613 | ₩50,762 | +0.24% | 1만 |
|---|
| 2026.08.14 | ₩50,987 | ₩50,987 | ₩50,653 | ₩50,795 | -0.38% | 6.2천 |
|---|
| 2026.08.13 | ₩50,987 | ₩51,147 | ₩50,925 | ₩50,992 | +0.01% | 5천 |
|---|
| 2026.08.12 | ₩50,586 | ₩50,933 | ₩50,493 | ₩50,896 | +0.61% | 4.7천 |
|---|
| 2026.08.11 | ₩51,173 | ₩51,254 | ₩50,895 | ₩50,983 | -0.37% | 1.9만 |
|---|
| 2026.08.10 | ₩50,720 | ₩51,173 | ₩50,720 | ₩51,173 | +0.89% | 13.1만 |
|---|
| 2026.08.07 | ₩50,452 | ₩50,597 | ₩50,186 | ₩50,597 | +0.29% | 6.9천 |
|---|
| 2026.08.06 | ₩50,119 | ₩50,253 | ₩49,492 | ₩49,744 | -0.75% | 7.6천 |
|---|
| 2026.08.05 | ₩49,919 | ₩49,926 | ₩49,514 | ₩49,666 | -0.51% | 1.3만 |
|---|
| 2026.08.04 | ₩49,379 | ₩49,612 | ₩49,379 | ₩49,532 | +0.31% | 4천 |
|---|
| 2026.08.03 | ₩49,746 | ₩49,746 | ₩49,325 | ₩49,493 | -0.51% | 4.6천 |
|---|
| 2026.07.31 | ₩49,692 | ₩49,692 | ₩49,219 | ₩49,626 | -0.13% | 3.5천 |
|---|
| 2026.07.30 | ₩49,852 | ₩50,133 | ₩49,586 | ₩50,123 | +0.54% | 1.7만 |
|---|
| 2026.07.29 | ₩50,426 | ₩50,772 | ₩50,302 | ₩50,460 | +0.07% | 8.8천 |
|---|
| 2026.07.28 | ₩49,946 | ₩50,706 | ₩49,946 | ₩50,341 | +0.79% | 1.8만 |
|---|
| 2026.07.27 | ₩49,532 | ₩49,706 | ₩49,332 | ₩49,487 | -0.09% | 1.3만 |
|---|
| 2026.07.24 | ₩49,159 | ₩49,465 | ₩49,132 | ₩49,235 | +0.15% | 7.1천 |
|---|
| 2026.07.23 | ₩48,518 | ₩48,857 | ₩48,518 | ₩48,676 | +0.32% | 4.2천 |
|---|
| 2026.07.22 | ₩48,972 | ₩48,972 | ₩48,305 | ₩48,434 | -1.10% | 6.9천 |
|---|
| 2026.07.21 | ₩48,425 | ₩48,945 | ₩47,037 | ₩48,762 | +0.70% | 1.6만 |
|---|
| 2026.07.20 | ₩49,105 | ₩49,105 | ₩47,491 | ₩48,577 | -1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩49,105 | ₩49,409 | ₩48,938 | ₩48,985 | -0.24% | 3.6천 |
|---|
| 2026.07.16 | ₩49,014 | ₩49,345 | ₩48,958 | ₩49,147 | +0.27% | 6천 |
|---|
| 2026.07.15 | ₩48,331 | ₩48,471 | ₩48,307 | ₩48,307 | -0.05% | 2.7천 |
|---|
| 2026.07.14 | ₩47,998 | ₩48,228 | ₩47,978 | ₩48,072 | +0.16% | 5.9천 |
|---|
| 2026.07.13 | ₩48,758 | ₩48,894 | ₩48,639 | ₩48,697 | -0.13% | 4.8천 |
|---|
| 2026.07.10 | ₩48,725 | ₩48,797 | ₩48,465 | ₩48,724 | -0.00% | 1.1만 |
|---|
| 2026.07.09 | ₩48,749 | ₩48,998 | ₩48,732 | ₩48,853 | +0.21% | 5.7천 |
|---|
| 2026.07.08 | ₩49,532 | ₩49,532 | ₩49,037 | ₩49,137 | -0.80% | 1.8만 |
|---|
| 2026.07.07 | ₩49,852 | ₩49,852 | ₩49,639 | ₩49,679 | -0.35% | 6.3천 |
|---|
| 2026.07.06 | ₩49,546 | ₩49,959 | ₩49,012 | ₩49,352 | -0.39% | 2.5만 |
|---|
| 2026.07.02 | ₩48,478 | ₩49,612 | ₩48,478 | ₩49,456 | +2.02% | 2만 |
|---|
| 2026.07.01 | ₩46,913 | ₩48,158 | ₩46,913 | ₩48,023 | +2.37% | 5.9천 |
|---|
| 2026.06.30 | ₩48,318 | ₩48,318 | ₩47,938 | ₩48,059 | -0.54% | 4.8천 |
|---|
| 2026.06.29 | ₩48,491 | ₩48,558 | ₩48,371 | ₩48,525 | +0.07% | 7.6천 |
|---|
| 2026.06.26 | ₩47,891 | ₩48,491 | ₩47,864 | ₩48,361 | +0.98% | 1.1만 |
|---|
| 2026.06.25 | ₩47,491 | ₩47,904 | ₩47,491 | ₩47,637 | +0.31% | 9.7천 |
|---|
| 2026.06.24 | ₩47,324 | ₩47,411 | ₩47,117 | ₩47,277 | -0.10% | 6.1천 |
|---|
| 2026.06.23 | ₩46,690 | ₩46,690 | ₩46,276 | ₩46,629 | -0.13% | 11.2만 |
|---|
| 2026.06.22 | ₩45,863 | ₩46,543 | ₩45,796 | ₩46,215 | +0.77% | 2.3만 |
|---|
| 2026.06.18 | ₩46,170 | ₩46,203 | ₩45,768 | ₩45,996 | -0.38% | 6.8천 |
|---|
| 2026.06.17 | ₩46,690 | ₩46,863 | ₩46,063 | ₩46,132 | -1.19% | 2만 |
|---|
| 2026.06.16 | ₩46,570 | ₩46,677 | ₩46,510 | ₩46,557 | -0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩46,683 | ₩47,524 | ₩46,503 | ₩46,541 | -0.31% | 1.6만 |
|---|
| 2026.06.12 | ₩47,170 | ₩47,170 | ₩46,693 | ₩46,923 | -0.52% | 9.4천 |
|---|
| 2026.06.11 | ₩46,543 | ₩47,397 | ₩46,463 | ₩46,925 | +0.82% | 1.1만 |
|---|
| 2026.06.10 | ₩46,797 | ₩47,170 | ₩46,476 | ₩46,486 | -0.66% | 8천 |
|---|
| 2026.06.09 | ₩46,263 | ₩46,809 | ₩46,263 | ₩46,755 | +1.06% | 9.3천 |
|---|
| 2026.06.08 | ₩46,570 | ₩47,984 | ₩46,063 | ₩46,123 | -0.96% | 3.5만 |
|---|
| 2026.06.05 | ₩46,717 | ₩46,996 | ₩46,530 | ₩46,597 | -0.26% | 1.3만 |
|---|
| 2026.06.04 | ₩46,156 | ₩46,717 | ₩46,156 | ₩46,549 | +0.85% | 1.1만 |
|---|
| 2026.06.03 | ₩45,342 | ₩45,662 | ₩45,262 | ₩45,604 | +0.58% | 8.8천 |
|---|
| 2026.06.02 | ₩45,769 | ₩45,903 | ₩45,342 | ₩45,418 | -0.77% | 1.1만 |
|---|
| 2026.06.01 | ₩46,623 | ₩47,270 | ₩45,903 | ₩46,076 | -1.17% | 2.3만 |
|---|
| 2026.05.29 | ₩46,943 | ₩47,037 | ₩46,743 | ₩46,839 | -0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩46,917 | ₩47,142 | ₩46,703 | ₩46,970 | +0.11% | 1.4만 |
|---|
| 2026.05.27 | ₩47,290 | ₩47,528 | ₩47,132 | ₩47,132 | -0.34% | 4.3천 |
|---|
| 2026.05.26 | ₩47,838 | ₩47,851 | ₩47,424 | ₩47,505 | -0.69% | 7.3천 |
|---|
| 2026.05.22 | ₩47,731 | ₩48,144 | ₩47,691 | ₩47,804 | +0.15% | 9.9천 |
|---|
| 2026.05.21 | ₩47,117 | ₩47,252 | ₩47,117 | ₩47,252 | +0.29% | 7.1천 |
|---|
| 2026.05.20 | ₩47,090 | ₩47,411 | ₩47,070 | ₩47,411 | +0.68% | 9.2천 |
|---|
| 2026.05.19 | ₩46,476 | ₩46,997 | ₩46,476 | ₩46,831 | +0.76% | 7.2천 |
|---|
| 2026.05.18 | ₩46,396 | ₩46,703 | ₩46,396 | ₩46,631 | +0.51% | 3.2천 |
|---|
| 2026.05.15 | ₩46,797 | ₩46,797 | ₩46,396 | ₩46,450 | -0.74% | 7.6천 |
|---|
| 2026.05.14 | ₩47,104 | ₩47,209 | ₩46,957 | ₩47,058 | -0.10% | 4.2천 |
|---|
| 2026.05.13 | ₩46,597 | ₩47,110 | ₩46,597 | ₩47,070 | +1.02% | 1.8만 |
|---|
| 2026.05.12 | ₩46,396 | ₩47,050 | ₩46,396 | ₩47,004 | +1.31% | 6.3천 |
|---|
| 2026.05.11 | ₩46,663 | ₩46,970 | ₩46,383 | ₩46,423 | -0.51% | 7.2천 |
|---|
| 2026.05.08 | ₩46,783 | ₩46,930 | ₩46,637 | ₩46,643 | -0.30% | 1.2만 |
|---|
| 2026.05.07 | ₩47,090 | ₩47,771 | ₩46,703 | ₩46,783 | -0.65% | 6.6만 |
|---|
| 2026.05.06 | ₩46,837 | ₩47,170 | ₩46,809 | ₩47,054 | +0.46% | 1.3만 |
|---|
| 2026.05.05 | ₩46,717 | ₩46,717 | ₩46,344 | ₩46,561 | -0.33% | 1.8만 |
|---|
| 2026.05.04 | ₩46,663 | ₩46,890 | ₩46,467 | ₩46,583 | -0.17% | 6.1천 |
|---|
| 2026.05.01 | ₩47,077 | ₩47,104 | ₩46,823 | ₩46,827 | -0.53% | 4.8천 |
|---|
| 2026.04.30 | ₩46,503 | ₩47,130 | ₩46,490 | ₩47,026 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩46,196 | ₩46,196 | ₩45,743 | ₩45,847 | -0.76% | 9.1천 |
|---|
| 2026.04.28 | ₩46,903 | ₩46,957 | ₩46,414 | ₩46,589 | -0.67% | 7천 |
|---|
| 2026.04.27 | ₩47,010 | ₩47,197 | ₩46,703 | ₩46,870 | -0.30% | 1.9만 |
|---|
| 2026.04.24 | ₩47,384 | ₩47,384 | ₩47,144 | ₩47,356 | -0.06% | 1.4만 |
|---|
| 2026.04.23 | ₩47,491 | ₩47,636 | ₩47,037 | ₩47,405 | -0.18% | 1.1만 |
|---|
| 2026.04.22 | ₩47,611 | ₩47,611 | ₩47,370 | ₩47,448 | -0.34% | 2.2만 |
|---|
| 2026.04.21 | ₩48,385 | ₩48,385 | ₩46,943 | ₩47,384 | -2.07% | 1.4만 |
|---|
| 2026.04.20 | ₩49,199 | ₩49,626 | ₩48,631 | ₩48,638 | -1.14% | 5.6천 |
|---|
| 2026.04.17 | ₩48,972 | ₩49,205 | ₩48,972 | ₩49,120 | +0.30% | 3.1만 |
|---|
| 2026.04.16 | ₩48,758 | ₩48,758 | ₩48,265 | ₩48,445 | -0.64% | 1.4만 |
|---|
| 2026.04.15 | ₩48,958 | ₩48,958 | ₩48,491 | ₩48,698 | -0.53% | 3.9천 |
|---|
| 2026.04.14 | ₩48,825 | ₩48,866 | ₩48,599 | ₩48,712 | -0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩48,171 | ₩48,391 | ₩47,891 | ₩48,391 | +0.46% | 6.6천 |
|---|
| 2026.04.10 | ₩48,585 | ₩48,585 | ₩48,224 | ₩48,301 | -0.59% | 3.7천 |
|---|
| 2026.04.09 | ₩48,358 | ₩48,865 | ₩48,278 | ₩48,605 | +0.51% | 1만 |
|---|
| 2026.04.08 | ₩48,425 | ₩48,672 | ₩48,224 | ₩48,605 | +0.37% | 1.3만 |
|---|
| 2026.04.07 | ₩47,464 | ₩47,691 | ₩47,184 | ₩47,632 | +0.35% | 6.4천 |
|---|
| 2026.04.06 | ₩47,958 | ₩48,024 | ₩47,768 | ₩47,838 | -0.25% | 6.6천 |
|---|
| 2026.04.02 | ₩47,677 | ₩50,813 | ₩46,703 | ₩47,983 | +0.64% | 5.7천 |
|---|
| 2026.04.01 | ₩48,104 | ₩49,065 | ₩47,918 | ₩48,158 | +0.11% | 3.4만 |
|---|
| 2026.03.31 | ₩46,863 | ₩47,608 | ₩46,863 | ₩47,504 | +1.37% | 1만 |
|---|
| 2026.03.30 | ₩46,717 | ₩46,717 | ₩46,116 | ₩46,396 | -0.69% | 1.9만 |
|---|
| 2026.03.27 | ₩46,757 | ₩46,757 | ₩46,183 | ₩46,270 | -1.04% | 7.1천 |
|---|
| 2026.03.26 | ₩46,643 | ₩47,170 | ₩46,303 | ₩46,303 | -0.73% | 4.7만 |
|---|
| 2026.03.25 | ₩46,823 | ₩47,004 | ₩46,810 | ₩46,837 | +0.03% | 5.1천 |
|---|
| 2026.03.24 | ₩46,183 | ₩46,370 | ₩46,023 | ₩46,250 | +0.14% | 6.9천 |
|---|
| 2026.03.23 | ₩46,410 | ₩46,703 | ₩46,049 | ₩46,103 | -0.66% | 12.8만 |
|---|
| 2026.03.20 | ₩46,677 | ₩46,970 | ₩45,369 | ₩46,080 | -1.28% | 1.8만 |
|---|
| 2026.03.19 | ₩46,837 | ₩47,064 | ₩46,490 | ₩46,850 | +0.03% | 7.4천 |
|---|
| 2026.03.18 | ₩47,851 | ₩47,851 | ₩47,184 | ₩47,184 | -1.39% | 2만 |
|---|
| 2026.03.17 | ₩48,398 | ₩48,490 | ₩48,122 | ₩48,122 | -0.57% | 4.8천 |
|---|
| 2026.03.16 | ₩47,584 | ₩48,104 | ₩47,584 | ₩48,044 | +0.97% | 9.4천 |
|---|
| 2026.03.13 | ₩47,999 | ₩48,131 | ₩47,415 | ₩47,444 | -1.16% | 9.7천 |
|---|
| 2026.03.12 | ₩48,078 | ₩48,278 | ₩47,811 | ₩47,859 | -0.46% | 6.1천 |
|---|
| 2026.03.11 | ₩48,585 | ₩49,272 | ₩48,265 | ₩48,609 | +0.05% | 1.2만 |
|---|
| 2026.03.10 | ₩48,972 | ₩49,592 | ₩48,865 | ₩48,932 | -0.08% | 2.1만 |
|---|
| 2026.03.09 | ₩48,038 | ₩49,012 | ₩47,951 | ₩49,006 | +2.02% | 9.2천 |
|---|
| 2026.03.06 | ₩48,358 | ₩48,585 | ₩48,064 | ₩48,531 | +0.36% | 1.1만 |
|---|
| 2026.03.05 | ₩49,359 | ₩49,359 | ₩48,438 | ₩48,732 | -1.27% | 1.4만 |
|---|
| 2026.03.04 | ₩49,599 | ₩49,906 | ₩49,359 | ₩49,848 | +0.50% | 1.3만 |
|---|
| 2026.03.03 | ₩49,572 | ₩49,879 | ₩49,038 | ₩49,746 | +0.35% | 2.3만 |
|---|
| 2026.03.02 | ₩50,426 | ₩50,913 | ₩50,426 | ₩50,626 | +0.40% | 2.2만 |
|---|
| 2026.02.27 | ₩50,960 | ₩51,307 | ₩50,960 | ₩51,173 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩51,013 | ₩51,374 | ₩50,413 | ₩50,693 | -0.63% | 2.2만 |
|---|
| 2026.02.25 | ₩51,107 | ₩51,360 | ₩51,040 | ₩51,278 | +0.33% | 1만 |
|---|
| 2026.02.24 | ₩51,000 | ₩52,681 | ₩51,000 | ₩51,161 | +0.32% | 1.7만 |
|---|
| 2026.02.23 | ₩50,787 | ₩51,294 | ₩50,787 | ₩51,294 | +1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩50,853 | ₩51,480 | ₩50,706 | ₩51,009 | +0.31% | 2.1만 |
|---|
| 2026.02.19 | ₩51,013 | ₩51,374 | ₩50,706 | ₩50,968 | -0.09% | 1.1만 |
|---|
| 2026.02.18 | ₩51,160 | ₩51,172 | ₩50,893 | ₩51,080 | -0.16% | 1.3만 |
|---|
| 2026.02.17 | ₩50,893 | ₩51,226 | ₩50,893 | ₩51,107 | +0.42% | 1.9만 |
|---|
| 2026.02.13 | ₩50,626 | ₩51,115 | ₩50,626 | ₩50,836 | +0.41% | 1.2만 |
|---|
| 2026.02.12 | ₩50,720 | ₩50,907 | ₩50,400 | ₩50,501 | -0.43% | 1.8만 |
|---|
| 2026.02.11 | ₩50,119 | ₩50,546 | ₩50,026 | ₩50,481 | +0.72% | 1만 |
|---|
| 2026.02.10 | ₩50,159 | ₩50,398 | ₩49,999 | ₩50,090 | -0.14% | 1.8만 |
|---|
| 2026.02.09 | ₩50,426 | ₩50,426 | ₩49,959 | ₩50,111 | -0.62% | 1.4만 |
|---|
| 2026.02.06 | ₩49,546 | ₩50,125 | ₩49,546 | ₩50,125 | +1.17% | 1.1만 |
|---|
| 2026.02.05 | ₩49,479 | ₩49,786 | ₩49,172 | ₩49,319 | -0.32% | 1.2만 |
|---|
| 2026.02.04 | ₩49,532 | ₩49,619 | ₩49,319 | ₩49,421 | -0.22% | 1.3만 |
|---|
| 2026.02.03 | ₩49,439 | ₩49,815 | ₩48,972 | ₩49,165 | -0.55% | 2.1만 |
|---|
| 2026.02.02 | ₩49,372 | ₩49,824 | ₩49,185 | ₩49,492 | +0.24% | 9.9천 |
|---|
| 2026.01.30 | ₩49,319 | ₩49,439 | ₩49,053 | ₩49,279 | -0.08% | 1.5만 |
|---|
| 2026.01.29 | ₩49,292 | ₩49,372 | ₩48,038 | ₩49,279 | -0.03% | 7.8만 |
|---|
| 2026.01.28 | ₩49,399 | ₩49,399 | ₩48,998 | ₩49,145 | -0.51% | 1.6만 |
|---|
| 2026.01.27 | ₩49,838 | ₩49,932 | ₩49,726 | ₩49,839 | +0.00% | 9.3천 |
|---|
| 2026.01.26 | ₩49,452 | ₩49,826 | ₩49,452 | ₩49,772 | +0.65% | 2.3만 |
|---|
| 2026.01.23 | ₩49,586 | ₩49,586 | ₩49,239 | ₩49,492 | -0.19% | 3만 |
|---|
| 2026.01.22 | ₩49,279 | ₩49,799 | ₩49,279 | ₩49,586 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩48,825 | ₩49,425 | ₩48,825 | ₩49,299 | +0.97% | 3.2만 |
|---|
| 2026.01.20 | ₩48,518 | ₩48,865 | ₩48,278 | ₩48,665 | +0.30% | 5만 |
|---|
| 2026.01.16 | ₩49,265 | ₩49,384 | ₩48,985 | ₩49,132 | -0.27% | 5만 |
|---|
| 2026.01.15 | ₩49,425 | ₩49,425 | ₩49,012 | ₩49,177 | -0.50% | 16.5만 |
|---|
| 2026.01.14 | ₩49,292 | ₩49,599 | ₩49,172 | ₩49,412 | +0.24% | 7.4만 |
|---|
| 2026.01.13 | ₩49,345 | ₩49,345 | ₩48,705 | ₩49,038 | -0.62% | 2.6만 |
|---|
| 2026.01.12 | ₩49,599 | ₩49,612 | ₩48,705 | ₩49,212 | -0.78% | 8.1만 |
|---|
| 2026.01.09 | ₩49,692 | ₩49,752 | ₩49,439 | ₩49,439 | -0.51% | 2.1만 |
|---|
| 2026.01.08 | ₩49,505 | ₩49,746 | ₩49,185 | ₩49,404 | -0.20% | 2.8만 |
|---|
| 2026.01.07 | ₩49,332 | ₩49,772 | ₩49,332 | ₩49,599 | +0.54% | 4.2만 |
|---|
| 2026.01.06 | ₩48,491 | ₩49,185 | ₩48,491 | ₩49,101 | +1.26% | 1.7만 |
|---|
| 2026.01.05 | ₩48,251 | ₩48,251 | ₩47,651 | ₩48,214 | -0.08% | 1.2만 |
|---|
| 2026.01.02 | ₩48,158 | ₩48,158 | ₩47,878 | ₩48,106 | -0.11% | 1.2만 |
|---|
| 2025.12.31 | ₩48,011 | ₩48,531 | ₩47,864 | ₩47,899 | -0.23% | 1.5만 |
|---|
| 2025.12.30 | ₩48,358 | ₩48,358 | ₩48,040 | ₩48,211 | -0.30% | 8.4천 |
|---|
| 2025.12.29 | ₩48,571 | ₩48,744 | ₩48,425 | ₩48,478 | -0.19% | 1.3만 |
|---|
| 2025.12.26 | ₩48,785 | ₩48,785 | ₩48,585 | ₩48,705 | -0.16% | 2.5천 |
|---|
| 2025.12.24 | ₩48,665 | ₩48,758 | ₩48,611 | ₩48,722 | +0.12% | 3.9천 |
|---|
| 2025.12.23 | ₩48,678 | ₩48,692 | ₩48,506 | ₩48,594 | -0.17% | 9.4천 |
|---|
| 2025.12.22 | ₩48,238 | ₩48,583 | ₩48,238 | ₩48,507 | +0.56% | 1.6만 |
|---|
| 2025.12.19 | ₩48,198 | ₩48,605 | ₩48,124 | ₩48,345 | +0.30% | 1.7만 |
|---|
| 2025.12.18 | ₩47,851 | ₩48,198 | ₩47,851 | ₩47,974 | +0.26% | 2.3만 |
|---|
| 2025.12.17 | ₩47,931 | ₩48,023 | ₩47,731 | ₩47,796 | -0.28% | 5.3천 |
|---|
| 2025.12.16 | ₩48,265 | ₩48,265 | ₩47,744 | ₩47,955 | -0.64% | 1.3만 |
|---|
| 2025.12.15 | ₩48,104 | ₩48,318 | ₩48,104 | ₩48,250 | +0.30% | 8.8천 |
|---|
| 2025.12.12 | ₩47,878 | ₩47,958 | ₩47,779 | ₩47,891 | +0.03% | 5.5만 |
|---|
| 2025.12.11 | ₩48,118 | ₩48,224 | ₩47,944 | ₩48,034 | -0.17% | 9.6천 |
|---|
| 2025.12.10 | ₩47,637 | ₩47,978 | ₩47,504 | ₩47,944 | +0.64% | 9.4천 |
|---|
| 2025.12.09 | ₩47,971 | ₩48,064 | ₩47,397 | ₩47,437 | -1.11% | 1.6만 |
|---|
| 2025.12.08 | ₩48,505 | ₩48,505 | ₩47,918 | ₩47,976 | -1.09% | 2.2만 |
|---|
| 2025.12.05 | ₩48,318 | ₩48,705 | ₩48,318 | ₩48,451 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩48,545 | ₩48,598 | ₩48,184 | ₩48,305 | -0.49% | 1.8만 |
|---|
| 2025.12.03 | ₩48,398 | ₩48,467 | ₩48,371 | ₩48,418 | +0.04% | 5.9천 |
|---|
| 2025.12.02 | ₩48,625 | ₩48,625 | ₩48,298 | ₩48,302 | -0.66% | 7.2천 |
|---|
| 2025.12.01 | ₩49,292 | ₩49,292 | ₩48,501 | ₩48,501 | -1.61% | 2.3만 |
|---|
| 2025.11.28 | ₩49,005 | ₩49,185 | ₩48,972 | ₩49,149 | +0.29% | 4.6천 |
|---|
| 2025.11.26 | ₩49,105 | ₩49,439 | ₩49,033 | ₩49,199 | +0.19% | 17만 |
|---|
| 2025.11.25 | ₩48,411 | ₩49,038 | ₩48,411 | ₩49,038 | +1.30% | 5만 |
|---|
| 2025.11.24 | ₩48,158 | ₩48,358 | ₩47,971 | ₩48,104 | -0.11% | 8.7천 |
|---|
| 2025.11.21 | ₩47,344 | ₩48,345 | ₩47,344 | ₩47,932 | +1.24% | 5.9만 |
|---|
| 2025.11.20 | ₩47,571 | ₩47,704 | ₩46,930 | ₩47,024 | -1.15% | 6.8천 |
|---|
| 2025.11.19 | ₩47,397 | ₩47,397 | ₩46,890 | ₩47,312 | -0.18% | 4.1천 |
|---|
| 2025.11.18 | ₩47,264 | ₩47,597 | ₩47,050 | ₩47,447 | +0.39% | 6.7천 |
|---|
| 2025.11.17 | ₩47,290 | ₩47,671 | ₩47,264 | ₩47,328 | +0.08% | 6.4만 |
|---|
| 2025.11.14 | ₩47,290 | ₩47,704 | ₩47,104 | ₩47,437 | +0.31% | 11.5만 |
|---|
| 2025.11.13 | ₩47,397 | ₩47,664 | ₩47,184 | ₩47,280 | -0.25% | 1.2만 |
|---|
| 2025.11.12 | ₩47,077 | ₩47,585 | ₩47,077 | ₩47,484 | +0.86% | 7.6천 |
|---|
| 2025.11.11 | ₩46,250 | ₩46,968 | ₩46,250 | ₩46,883 | +1.37% | 7.7천 |
|---|
| 2025.11.10 | ₩45,516 | ₩45,855 | ₩45,516 | ₩45,847 | +0.73% | 2.7천 |
|---|
| 2025.11.07 | ₩45,182 | ₩45,482 | ₩45,182 | ₩45,482 | +0.66% | 4.2천 |
|---|
| 2025.11.06 | ₩45,286 | ₩45,346 | ₩45,095 | ₩45,277 | -0.02% | 8.8천 |
|---|
| 2025.11.05 | ₩45,122 | ₩45,316 | ₩44,915 | ₩45,316 | +0.43% | 8.5천 |
|---|
| 2025.11.04 | ₩45,102 | ₩45,102 | ₩45,010 | ₩45,087 | -0.03% | 1.8천 |
|---|
| 2025.11.03 | ₩45,115 | ₩45,115 | ₩44,889 | ₩45,022 | -0.21% | 4.5천 |
|---|
| 2025.10.31 | ₩45,047 | ₩45,409 | ₩44,875 | ₩45,142 | +0.21% | 1.2만 |
|---|
| 2025.10.30 | ₩45,075 | ₩45,409 | ₩45,075 | ₩45,235 | +0.36% | 7.4천 |
|---|
| 2025.10.29 | ₩45,436 | ₩45,436 | ₩44,889 | ₩44,982 | -1.00% | 5.6천 |
|---|
| 2025.10.28 | ₩45,476 | ₩45,476 | ₩45,249 | ₩45,329 | -0.32% | 1만 |
|---|
| 2025.10.27 | ₩45,449 | ₩45,641 | ₩45,276 | ₩45,641 | +0.42% | 4.9천 |
|---|
| 2025.10.24 | ₩45,489 | ₩45,489 | ₩45,155 | ₩45,308 | -0.40% | 2.5만 |
|---|
| 2025.10.23 | ₩45,436 | ₩45,609 | ₩45,302 | ₩45,474 | +0.09% | 2.7천 |
|---|
| 2025.10.22 | ₩45,796 | ₩46,663 | ₩45,609 | ₩45,684 | -0.24% | 1.2만 |
|---|
| 2025.10.21 | ₩45,729 | ₩45,729 | ₩45,449 | ₩45,645 | -0.18% | 1.3만 |
|---|
| 2025.10.20 | ₩45,662 | ₩45,943 | ₩45,609 | ₩45,899 | +0.52% | 1.2만 |
|---|
| 2025.10.17 | ₩45,182 | ₩45,609 | ₩45,145 | ₩45,582 | +0.89% | 8.3천 |
|---|
| 2025.10.16 | ₩45,409 | ₩45,661 | ₩45,218 | ₩45,320 | -0.20% | 1만 |
|---|
| 2025.10.15 | ₩45,062 | ₩45,382 | ₩45,022 | ₩45,209 | +0.33% | 7천 |
|---|
| 2025.10.14 | ₩44,835 | ₩45,342 | ₩44,822 | ₩45,235 | +0.89% | 1.5만 |
|---|
| 2025.10.13 | ₩45,009 | ₩45,195 | ₩44,942 | ₩45,023 | +0.03% | 1.4만 |
|---|
| 2025.10.10 | ₩45,689 | ₩45,689 | ₩44,865 | ₩44,865 | -1.80% | 4.6천 |
|---|