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 | ₩48,267 | ₩48,327 | ₩47,978 | ₩48,314 | +0.10% | 2.5천 |
| 2026.10.08 | ₩47,907 | ₩47,907 | ₩47,213 | ₩47,836 | -0.15% | 3.4천 |
| 2026.10.07 | ₩48,160 | ₩48,507 | ₩47,480 | ₩48,114 | -0.10% | 7.8천 |
| 2026.10.06 | ₩48,454 | ₩48,454 | ₩48,067 | ₩48,151 | -0.63% | 6.7천 |
| 2026.10.05 | ₩47,947 | ₩48,234 | ₩47,560 | ₩48,162 | +0.45% | 3.1천 |
| 2026.10.02 | ₩48,187 | ₩48,187 | ₩47,413 | ₩47,954 | -0.48% | 1.4만 |
| 2026.10.01 | ₩48,641 | ₩48,641 | ₩48,160 | ₩48,180 | -0.95% | 5.3천 |
| 2026.09.30 | ₩49,041 | ₩49,041 | ₩48,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,842 |
| -0.41% |
| 4.1천 |
| 2026.09.29 | ₩48,947 | ₩49,014 | ₩48,641 | ₩48,935 | -0.02% | 6.2천 |
|---|
| 2026.09.28 | ₩49,134 | ₩49,261 | ₩49,014 | ₩49,250 | +0.24% | 7.1천 |
|---|
| 2026.09.25 | ₩48,974 | ₩49,209 | ₩48,934 | ₩49,209 | +0.48% | 6.2천 |
|---|
| 2026.09.24 | ₩49,148 | ₩49,294 | ₩48,974 | ₩49,017 | -0.27% | 3천 |
|---|
| 2026.09.23 | ₩49,733 | ₩49,735 | ₩49,094 | ₩49,214 | -1.04% | 3.5천 |
|---|
| 2026.09.22 | ₩49,541 | ₩49,828 | ₩49,541 | ₩49,751 | +0.42% | 7천 |
|---|
| 2026.09.21 | ₩49,414 | ₩49,534 | ₩49,337 | ₩49,474 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩49,468 | ₩49,468 | ₩49,136 | ₩49,261 | -0.42% | 5천 |
|---|
| 2026.09.17 | ₩49,401 | ₩49,560 | ₩49,374 | ₩49,374 | -0.05% | 3.7천 |
|---|
| 2026.09.16 | ₩49,294 | ₩49,468 | ₩49,168 | ₩49,168 | -0.26% | 4.5천 |
|---|
| 2026.09.15 | ₩49,348 | ₩49,388 | ₩48,954 | ₩49,216 | -0.27% | 3.9만 |
|---|
| 2026.09.14 | ₩49,388 | ₩49,686 | ₩49,388 | ₩49,477 | +0.18% | 7.7천 |
|---|
| 2026.09.11 | ₩49,101 | ₩49,101 | ₩48,734 | ₩48,813 | -0.59% | 8.3천 |
|---|
| 2026.09.10 | ₩49,294 | ₩49,294 | ₩48,927 | ₩48,931 | -0.74% | 1.8천 |
|---|
| 2026.09.09 | ₩49,641 | ₩49,641 | ₩49,401 | ₩49,457 | -0.37% | 3.5천 |
|---|
| 2026.09.08 | ₩50,362 | ₩50,362 | ₩49,705 | ₩49,705 | -1.30% | 1만 |
|---|
| 2026.09.04 | ₩51,122 | ₩51,202 | ₩50,949 | ₩50,967 | -0.30% | 1.3만 |
|---|
| 2026.09.03 | ₩51,789 | ₩51,802 | ₩51,435 | ₩51,541 | -0.48% | 4.2천 |
|---|
| 2026.09.02 | ₩51,402 | ₩51,556 | ₩51,242 | ₩51,282 | -0.23% | 2.7천 |
|---|
| 2026.09.01 | ₩51,175 | ₩51,175 | ₩50,802 | ₩50,882 | -0.57% | 4.3천 |
|---|
| 2026.08.31 | ₩50,735 | ₩50,868 | ₩50,388 | ₩50,851 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩51,349 | ₩51,349 | ₩50,998 | ₩51,021 | -0.64% | 1.8만 |
|---|
| 2026.08.27 | ₩51,536 | ₩51,602 | ₩51,322 | ₩51,379 | -0.30% | 5.2천 |
|---|
| 2026.08.26 | ₩51,936 | ₩52,163 | ₩51,682 | ₩51,768 | -0.32% | 6.4천 |
|---|
| 2026.08.25 | ₩51,942 | ₩52,163 | ₩51,782 | ₩52,163 | +0.42% | 2.2천 |
|---|
| 2026.08.24 | ₩51,896 | ₩51,916 | ₩51,720 | ₩51,797 | -0.19% | 2.1만 |
|---|
| 2026.08.21 | ₩51,682 | ₩52,201 | ₩51,669 | ₩51,989 | +0.59% | 4.3천 |
|---|
| 2026.08.20 | ₩52,189 | ₩52,189 | ₩51,692 | ₩51,692 | -0.95% | 6천 |
|---|
| 2026.08.19 | ₩52,204 | ₩52,305 | ₩51,962 | ₩52,305 | +0.19% | 1.2만 |
|---|
| 2026.08.18 | ₩51,135 | ₩51,355 | ₩50,975 | ₩51,146 | +0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩50,628 | ₩50,975 | ₩50,602 | ₩50,751 | +0.24% | 1만 |
|---|
| 2026.08.14 | ₩50,975 | ₩50,975 | ₩50,642 | ₩50,783 | -0.38% | 6.2천 |
|---|
| 2026.08.13 | ₩50,975 | ₩51,135 | ₩50,914 | ₩50,981 | +0.01% | 5천 |
|---|
| 2026.08.12 | ₩50,575 | ₩50,922 | ₩50,482 | ₩50,884 | +0.61% | 4.7천 |
|---|
| 2026.08.11 | ₩51,162 | ₩51,242 | ₩50,883 | ₩50,971 | -0.37% | 1.9만 |
|---|
| 2026.08.10 | ₩50,708 | ₩51,162 | ₩50,708 | ₩51,162 | +0.89% | 13.1만 |
|---|
| 2026.08.07 | ₩50,440 | ₩50,586 | ₩50,175 | ₩50,586 | +0.29% | 6.9천 |
|---|
| 2026.08.06 | ₩50,108 | ₩50,241 | ₩49,481 | ₩49,733 | -0.75% | 7.6천 |
|---|
| 2026.08.05 | ₩49,908 | ₩49,915 | ₩49,502 | ₩49,654 | -0.51% | 1.3만 |
|---|
| 2026.08.04 | ₩49,368 | ₩49,601 | ₩49,368 | ₩49,521 | +0.31% | 4천 |
|---|
| 2026.08.03 | ₩49,735 | ₩49,735 | ₩49,314 | ₩49,482 | -0.51% | 4.6천 |
|---|
| 2026.07.31 | ₩49,681 | ₩49,681 | ₩49,208 | ₩49,614 | -0.13% | 3.5천 |
|---|
| 2026.07.30 | ₩49,841 | ₩50,121 | ₩49,574 | ₩50,112 | +0.54% | 1.7만 |
|---|
| 2026.07.29 | ₩50,415 | ₩50,760 | ₩50,291 | ₩50,448 | +0.07% | 8.8천 |
|---|
| 2026.07.28 | ₩49,935 | ₩50,695 | ₩49,935 | ₩50,330 | +0.79% | 1.8만 |
|---|
| 2026.07.27 | ₩49,521 | ₩49,694 | ₩49,321 | ₩49,476 | -0.09% | 1.3만 |
|---|
| 2026.07.24 | ₩49,148 | ₩49,454 | ₩49,121 | ₩49,224 | +0.15% | 7.1천 |
|---|
| 2026.07.23 | ₩48,507 | ₩48,846 | ₩48,507 | ₩48,665 | +0.32% | 4.2천 |
|---|
| 2026.07.22 | ₩48,961 | ₩48,961 | ₩48,294 | ₩48,423 | -1.10% | 6.9천 |
|---|
| 2026.07.21 | ₩48,414 | ₩48,934 | ₩47,026 | ₩48,751 | +0.70% | 1.6만 |
|---|
| 2026.07.20 | ₩49,094 | ₩49,094 | ₩47,480 | ₩48,566 | -1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩49,094 | ₩49,398 | ₩48,927 | ₩48,974 | -0.24% | 3.6천 |
|---|
| 2026.07.16 | ₩49,003 | ₩49,334 | ₩48,947 | ₩49,136 | +0.27% | 6천 |
|---|
| 2026.07.15 | ₩48,320 | ₩48,460 | ₩48,296 | ₩48,296 | -0.05% | 2.7천 |
|---|
| 2026.07.14 | ₩47,987 | ₩48,218 | ₩47,967 | ₩48,062 | +0.16% | 5.9천 |
|---|
| 2026.07.13 | ₩48,747 | ₩48,883 | ₩48,629 | ₩48,686 | -0.13% | 4.8천 |
|---|
| 2026.07.10 | ₩48,714 | ₩48,786 | ₩48,454 | ₩48,713 | -0.00% | 1.1만 |
|---|
| 2026.07.09 | ₩48,738 | ₩48,987 | ₩48,721 | ₩48,842 | +0.21% | 5.7천 |
|---|
| 2026.07.08 | ₩49,521 | ₩49,521 | ₩49,026 | ₩49,126 | -0.80% | 1.8만 |
|---|
| 2026.07.07 | ₩49,841 | ₩49,841 | ₩49,628 | ₩49,668 | -0.35% | 6.3천 |
|---|
| 2026.07.06 | ₩49,534 | ₩49,948 | ₩49,001 | ₩49,341 | -0.39% | 2.5만 |
|---|
| 2026.07.02 | ₩48,467 | ₩49,601 | ₩48,467 | ₩49,445 | +2.02% | 2만 |
|---|
| 2026.07.01 | ₩46,902 | ₩48,147 | ₩46,902 | ₩48,012 | +2.37% | 5.9천 |
|---|
| 2026.06.30 | ₩48,307 | ₩48,307 | ₩47,927 | ₩48,048 | -0.54% | 4.8천 |
|---|
| 2026.06.29 | ₩48,480 | ₩48,547 | ₩48,360 | ₩48,514 | +0.07% | 7.6천 |
|---|
| 2026.06.26 | ₩47,880 | ₩48,480 | ₩47,853 | ₩48,350 | +0.98% | 1.1만 |
|---|
| 2026.06.25 | ₩47,480 | ₩47,893 | ₩47,480 | ₩47,627 | +0.31% | 9.7천 |
|---|
| 2026.06.24 | ₩47,313 | ₩47,400 | ₩47,106 | ₩47,266 | -0.10% | 6.1천 |
|---|
| 2026.06.23 | ₩46,679 | ₩46,679 | ₩46,266 | ₩46,618 | -0.13% | 11.2만 |
|---|
| 2026.06.22 | ₩45,852 | ₩46,533 | ₩45,786 | ₩46,205 | +0.77% | 2.3만 |
|---|
| 2026.06.18 | ₩46,159 | ₩46,193 | ₩45,758 | ₩45,986 | -0.38% | 6.8천 |
|---|
| 2026.06.17 | ₩46,679 | ₩46,853 | ₩46,052 | ₩46,122 | -1.19% | 2만 |
|---|
| 2026.06.16 | ₩46,559 | ₩46,666 | ₩46,499 | ₩46,546 | -0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩46,673 | ₩47,513 | ₩46,493 | ₩46,530 | -0.31% | 1.6만 |
|---|
| 2026.06.12 | ₩47,160 | ₩47,160 | ₩46,682 | ₩46,913 | -0.52% | 9.4천 |
|---|
| 2026.06.11 | ₩46,533 | ₩47,387 | ₩46,453 | ₩46,914 | +0.82% | 1.1만 |
|---|
| 2026.06.10 | ₩46,786 | ₩47,160 | ₩46,466 | ₩46,475 | -0.66% | 8천 |
|---|
| 2026.06.09 | ₩46,253 | ₩46,798 | ₩46,253 | ₩46,745 | +1.06% | 9.3천 |
|---|
| 2026.06.08 | ₩46,559 | ₩47,974 | ₩46,052 | ₩46,112 | -0.96% | 3.5만 |
|---|
| 2026.06.05 | ₩46,706 | ₩46,985 | ₩46,519 | ₩46,586 | -0.26% | 1.3만 |
|---|
| 2026.06.04 | ₩46,146 | ₩46,706 | ₩46,146 | ₩46,538 | +0.85% | 1.1만 |
|---|
| 2026.06.03 | ₩45,332 | ₩45,652 | ₩45,252 | ₩45,594 | +0.58% | 8.8천 |
|---|
| 2026.06.02 | ₩45,759 | ₩45,892 | ₩45,332 | ₩45,408 | -0.77% | 1.1만 |
|---|
| 2026.06.01 | ₩46,613 | ₩47,260 | ₩45,892 | ₩46,066 | -1.17% | 2.3만 |
|---|
| 2026.05.29 | ₩46,933 | ₩47,026 | ₩46,733 | ₩46,829 | -0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩46,906 | ₩47,132 | ₩46,693 | ₩46,960 | +0.11% | 1.4만 |
|---|
| 2026.05.27 | ₩47,280 | ₩47,517 | ₩47,121 | ₩47,121 | -0.34% | 4.3천 |
|---|
| 2026.05.26 | ₩47,827 | ₩47,840 | ₩47,413 | ₩47,495 | -0.69% | 7.3천 |
|---|
| 2026.05.22 | ₩47,720 | ₩48,134 | ₩47,680 | ₩47,793 | +0.15% | 9.9천 |
|---|
| 2026.05.21 | ₩47,106 | ₩47,241 | ₩47,106 | ₩47,241 | +0.29% | 7.1천 |
|---|
| 2026.05.20 | ₩47,080 | ₩47,400 | ₩47,060 | ₩47,400 | +0.68% | 9.2천 |
|---|
| 2026.05.19 | ₩46,466 | ₩46,986 | ₩46,466 | ₩46,821 | +0.76% | 7.2천 |
|---|
| 2026.05.18 | ₩46,386 | ₩46,693 | ₩46,386 | ₩46,621 | +0.51% | 3.2천 |
|---|
| 2026.05.15 | ₩46,786 | ₩46,786 | ₩46,386 | ₩46,439 | -0.74% | 7.6천 |
|---|
| 2026.05.14 | ₩47,093 | ₩47,198 | ₩46,946 | ₩47,048 | -0.10% | 4.2천 |
|---|
| 2026.05.13 | ₩46,586 | ₩47,100 | ₩46,586 | ₩47,060 | +1.02% | 1.8만 |
|---|
| 2026.05.12 | ₩46,386 | ₩47,040 | ₩46,386 | ₩46,993 | +1.31% | 6.3천 |
|---|
| 2026.05.11 | ₩46,653 | ₩46,960 | ₩46,373 | ₩46,413 | -0.51% | 7.2천 |
|---|
| 2026.05.08 | ₩46,773 | ₩46,920 | ₩46,626 | ₩46,633 | -0.30% | 1.2만 |
|---|
| 2026.05.07 | ₩47,080 | ₩47,760 | ₩46,693 | ₩46,773 | -0.65% | 6.6만 |
|---|
| 2026.05.06 | ₩46,826 | ₩47,160 | ₩46,798 | ₩47,044 | +0.46% | 1.3만 |
|---|
| 2026.05.05 | ₩46,706 | ₩46,706 | ₩46,334 | ₩46,550 | -0.33% | 1.8만 |
|---|
| 2026.05.04 | ₩46,653 | ₩46,880 | ₩46,457 | ₩46,573 | -0.17% | 6.1천 |
|---|
| 2026.05.01 | ₩47,066 | ₩47,093 | ₩46,813 | ₩46,817 | -0.53% | 4.8천 |
|---|
| 2026.04.30 | ₩46,493 | ₩47,120 | ₩46,479 | ₩47,016 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩46,186 | ₩46,186 | ₩45,732 | ₩45,836 | -0.76% | 9.1천 |
|---|
| 2026.04.28 | ₩46,893 | ₩46,946 | ₩46,403 | ₩46,578 | -0.67% | 7천 |
|---|
| 2026.04.27 | ₩47,000 | ₩47,186 | ₩46,693 | ₩46,860 | -0.30% | 1.9만 |
|---|
| 2026.04.24 | ₩47,373 | ₩47,373 | ₩47,133 | ₩47,345 | -0.06% | 1.4만 |
|---|
| 2026.04.23 | ₩47,480 | ₩47,625 | ₩47,026 | ₩47,395 | -0.18% | 1.1만 |
|---|
| 2026.04.22 | ₩47,600 | ₩47,600 | ₩47,360 | ₩47,437 | -0.34% | 2.2만 |
|---|
| 2026.04.21 | ₩48,374 | ₩48,374 | ₩46,933 | ₩47,373 | -2.07% | 1.4만 |
|---|
| 2026.04.20 | ₩49,188 | ₩49,614 | ₩48,621 | ₩48,627 | -1.14% | 5.6천 |
|---|
| 2026.04.17 | ₩48,961 | ₩49,194 | ₩48,961 | ₩49,109 | +0.30% | 3.1만 |
|---|
| 2026.04.16 | ₩48,747 | ₩48,747 | ₩48,254 | ₩48,434 | -0.64% | 1.4만 |
|---|
| 2026.04.15 | ₩48,947 | ₩48,947 | ₩48,480 | ₩48,687 | -0.53% | 3.9천 |
|---|
| 2026.04.14 | ₩48,814 | ₩48,855 | ₩48,589 | ₩48,701 | -0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩48,160 | ₩48,380 | ₩47,880 | ₩48,380 | +0.46% | 6.6천 |
|---|
| 2026.04.10 | ₩48,574 | ₩48,574 | ₩48,214 | ₩48,290 | -0.59% | 3.7천 |
|---|
| 2026.04.09 | ₩48,347 | ₩48,854 | ₩48,267 | ₩48,594 | +0.51% | 1만 |
|---|
| 2026.04.08 | ₩48,414 | ₩48,661 | ₩48,214 | ₩48,594 | +0.37% | 1.3만 |
|---|
| 2026.04.07 | ₩47,453 | ₩47,680 | ₩47,173 | ₩47,621 | +0.35% | 6.4천 |
|---|
| 2026.04.06 | ₩47,947 | ₩48,014 | ₩47,757 | ₩47,827 | -0.25% | 6.6천 |
|---|
| 2026.04.02 | ₩47,667 | ₩50,802 | ₩46,693 | ₩47,972 | +0.64% | 5.7천 |
|---|
| 2026.04.01 | ₩48,094 | ₩49,054 | ₩47,907 | ₩48,147 | +0.11% | 3.4만 |
|---|
| 2026.03.31 | ₩46,853 | ₩47,597 | ₩46,853 | ₩47,493 | +1.37% | 1만 |
|---|
| 2026.03.30 | ₩46,706 | ₩46,706 | ₩46,106 | ₩46,386 | -0.69% | 1.9만 |
|---|
| 2026.03.27 | ₩46,746 | ₩46,746 | ₩46,173 | ₩46,259 | -1.04% | 7.1천 |
|---|
| 2026.03.26 | ₩46,633 | ₩47,160 | ₩46,293 | ₩46,293 | -0.73% | 4.7만 |
|---|
| 2026.03.25 | ₩46,813 | ₩46,993 | ₩46,800 | ₩46,826 | +0.03% | 5.1천 |
|---|
| 2026.03.24 | ₩46,173 | ₩46,359 | ₩46,012 | ₩46,239 | +0.14% | 6.9천 |
|---|
| 2026.03.23 | ₩46,399 | ₩46,693 | ₩46,039 | ₩46,092 | -0.66% | 12.8만 |
|---|
| 2026.03.20 | ₩46,666 | ₩46,960 | ₩45,359 | ₩46,070 | -1.28% | 1.8만 |
|---|
| 2026.03.19 | ₩46,826 | ₩47,053 | ₩46,479 | ₩46,840 | +0.03% | 7.4천 |
|---|
| 2026.03.18 | ₩47,840 | ₩47,840 | ₩47,173 | ₩47,173 | -1.39% | 2만 |
|---|
| 2026.03.17 | ₩48,387 | ₩48,479 | ₩48,111 | ₩48,111 | -0.57% | 4.8천 |
|---|
| 2026.03.16 | ₩47,573 | ₩48,094 | ₩47,573 | ₩48,034 | +0.97% | 9.4천 |
|---|
| 2026.03.13 | ₩47,988 | ₩48,120 | ₩47,404 | ₩47,433 | -1.16% | 9.7천 |
|---|
| 2026.03.12 | ₩48,067 | ₩48,267 | ₩47,800 | ₩47,848 | -0.46% | 6.1천 |
|---|
| 2026.03.11 | ₩48,574 | ₩49,261 | ₩48,254 | ₩48,598 | +0.05% | 1.2만 |
|---|
| 2026.03.10 | ₩48,961 | ₩49,581 | ₩48,854 | ₩48,921 | -0.08% | 2.1만 |
|---|
| 2026.03.09 | ₩48,027 | ₩49,001 | ₩47,940 | ₩48,995 | +2.02% | 9.2천 |
|---|
| 2026.03.06 | ₩48,347 | ₩48,574 | ₩48,054 | ₩48,520 | +0.36% | 1.1만 |
|---|
| 2026.03.05 | ₩49,348 | ₩49,348 | ₩48,427 | ₩48,721 | -1.27% | 1.4만 |
|---|
| 2026.03.04 | ₩49,588 | ₩49,895 | ₩49,348 | ₩49,837 | +0.50% | 1.3만 |
|---|
| 2026.03.03 | ₩49,561 | ₩49,868 | ₩49,027 | ₩49,735 | +0.35% | 2.3만 |
|---|
| 2026.03.02 | ₩50,415 | ₩50,902 | ₩50,415 | ₩50,615 | +0.40% | 2.2만 |
|---|
| 2026.02.27 | ₩50,949 | ₩51,295 | ₩50,949 | ₩51,162 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩51,002 | ₩51,362 | ₩50,402 | ₩50,682 | -0.63% | 2.2만 |
|---|
| 2026.02.25 | ₩51,095 | ₩51,349 | ₩51,029 | ₩51,266 | +0.33% | 1만 |
|---|
| 2026.02.24 | ₩50,989 | ₩52,669 | ₩50,989 | ₩51,150 | +0.32% | 1.7만 |
|---|
| 2026.02.23 | ₩50,775 | ₩51,282 | ₩50,775 | ₩51,282 | +1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩50,842 | ₩51,469 | ₩50,695 | ₩50,998 | +0.31% | 2.1만 |
|---|
| 2026.02.19 | ₩51,002 | ₩51,362 | ₩50,695 | ₩50,957 | -0.09% | 1.1만 |
|---|
| 2026.02.18 | ₩51,149 | ₩51,161 | ₩50,882 | ₩51,069 | -0.16% | 1.3만 |
|---|
| 2026.02.17 | ₩50,882 | ₩51,214 | ₩50,882 | ₩51,095 | +0.42% | 1.9만 |
|---|
| 2026.02.13 | ₩50,615 | ₩51,103 | ₩50,615 | ₩50,824 | +0.41% | 1.2만 |
|---|
| 2026.02.12 | ₩50,708 | ₩50,895 | ₩50,388 | ₩50,490 | -0.43% | 1.8만 |
|---|
| 2026.02.11 | ₩50,108 | ₩50,535 | ₩50,015 | ₩50,470 | +0.72% | 1만 |
|---|
| 2026.02.10 | ₩50,148 | ₩50,387 | ₩49,988 | ₩50,079 | -0.14% | 1.8만 |
|---|
| 2026.02.09 | ₩50,415 | ₩50,415 | ₩49,948 | ₩50,100 | -0.62% | 1.4만 |
|---|
| 2026.02.06 | ₩49,534 | ₩50,113 | ₩49,534 | ₩50,113 | +1.17% | 1.1만 |
|---|
| 2026.02.05 | ₩49,468 | ₩49,775 | ₩49,161 | ₩49,308 | -0.32% | 1.2만 |
|---|
| 2026.02.04 | ₩49,521 | ₩49,608 | ₩49,308 | ₩49,410 | -0.22% | 1.3만 |
|---|
| 2026.02.03 | ₩49,428 | ₩49,804 | ₩48,961 | ₩49,154 | -0.55% | 2.1만 |
|---|
| 2026.02.02 | ₩49,361 | ₩49,813 | ₩49,174 | ₩49,481 | +0.24% | 9.9천 |
|---|
| 2026.01.30 | ₩49,308 | ₩49,428 | ₩49,042 | ₩49,268 | -0.08% | 1.5만 |
|---|
| 2026.01.29 | ₩49,281 | ₩49,361 | ₩48,027 | ₩49,268 | -0.03% | 7.8만 |
|---|
| 2026.01.28 | ₩49,388 | ₩49,388 | ₩48,987 | ₩49,134 | -0.51% | 1.6만 |
|---|
| 2026.01.27 | ₩49,827 | ₩49,921 | ₩49,714 | ₩49,828 | +0.00% | 9.3천 |
|---|
| 2026.01.26 | ₩49,441 | ₩49,815 | ₩49,441 | ₩49,761 | +0.65% | 2.3만 |
|---|
| 2026.01.23 | ₩49,574 | ₩49,574 | ₩49,228 | ₩49,481 | -0.19% | 3만 |
|---|
| 2026.01.22 | ₩49,268 | ₩49,788 | ₩49,268 | ₩49,574 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩48,814 | ₩49,414 | ₩48,814 | ₩49,288 | +0.97% | 3.2만 |
|---|
| 2026.01.20 | ₩48,507 | ₩48,854 | ₩48,267 | ₩48,654 | +0.30% | 5만 |
|---|
| 2026.01.16 | ₩49,254 | ₩49,373 | ₩48,974 | ₩49,121 | -0.27% | 5만 |
|---|
| 2026.01.15 | ₩49,414 | ₩49,414 | ₩49,001 | ₩49,166 | -0.50% | 16.5만 |
|---|
| 2026.01.14 | ₩49,281 | ₩49,588 | ₩49,161 | ₩49,401 | +0.24% | 7.4만 |
|---|
| 2026.01.13 | ₩49,334 | ₩49,334 | ₩48,694 | ₩49,027 | -0.62% | 2.6만 |
|---|
| 2026.01.12 | ₩49,588 | ₩49,601 | ₩48,694 | ₩49,201 | -0.78% | 8.1만 |
|---|
| 2026.01.09 | ₩49,681 | ₩49,741 | ₩49,428 | ₩49,428 | -0.51% | 2.1만 |
|---|
| 2026.01.08 | ₩49,494 | ₩49,735 | ₩49,174 | ₩49,393 | -0.20% | 2.8만 |
|---|
| 2026.01.07 | ₩49,321 | ₩49,761 | ₩49,321 | ₩49,588 | +0.54% | 4.2만 |
|---|
| 2026.01.06 | ₩48,480 | ₩49,174 | ₩48,480 | ₩49,090 | +1.26% | 1.7만 |
|---|
| 2026.01.05 | ₩48,240 | ₩48,240 | ₩47,640 | ₩48,203 | -0.08% | 1.2만 |
|---|
| 2026.01.02 | ₩48,147 | ₩48,147 | ₩47,867 | ₩48,095 | -0.11% | 1.2만 |
|---|
| 2025.12.31 | ₩48,000 | ₩48,520 | ₩47,853 | ₩47,888 | -0.23% | 1.5만 |
|---|
| 2025.12.30 | ₩48,347 | ₩48,347 | ₩48,030 | ₩48,200 | -0.30% | 8.4천 |
|---|
| 2025.12.29 | ₩48,561 | ₩48,733 | ₩48,414 | ₩48,467 | -0.19% | 1.3만 |
|---|
| 2025.12.26 | ₩48,774 | ₩48,774 | ₩48,574 | ₩48,694 | -0.16% | 2.5천 |
|---|
| 2025.12.24 | ₩48,654 | ₩48,747 | ₩48,601 | ₩48,711 | +0.12% | 3.9천 |
|---|
| 2025.12.23 | ₩48,667 | ₩48,681 | ₩48,495 | ₩48,583 | -0.17% | 9.4천 |
|---|
| 2025.12.22 | ₩48,227 | ₩48,573 | ₩48,227 | ₩48,496 | +0.56% | 1.6만 |
|---|
| 2025.12.19 | ₩48,187 | ₩48,594 | ₩48,114 | ₩48,334 | +0.30% | 1.7만 |
|---|
| 2025.12.18 | ₩47,840 | ₩48,187 | ₩47,840 | ₩47,963 | +0.26% | 2.3만 |
|---|
| 2025.12.17 | ₩47,920 | ₩48,012 | ₩47,720 | ₩47,785 | -0.28% | 5.3천 |
|---|
| 2025.12.16 | ₩48,254 | ₩48,254 | ₩47,733 | ₩47,944 | -0.64% | 1.3만 |
|---|
| 2025.12.15 | ₩48,094 | ₩48,307 | ₩48,094 | ₩48,239 | +0.30% | 8.8천 |
|---|
| 2025.12.12 | ₩47,867 | ₩47,947 | ₩47,768 | ₩47,880 | +0.03% | 5.5만 |
|---|
| 2025.12.11 | ₩48,107 | ₩48,214 | ₩47,933 | ₩48,023 | -0.17% | 9.6천 |
|---|
| 2025.12.10 | ₩47,627 | ₩47,967 | ₩47,493 | ₩47,933 | +0.64% | 9.4천 |
|---|
| 2025.12.09 | ₩47,960 | ₩48,054 | ₩47,387 | ₩47,427 | -1.11% | 1.6만 |
|---|
| 2025.12.08 | ₩48,494 | ₩48,494 | ₩47,907 | ₩47,966 | -1.09% | 2.2만 |
|---|
| 2025.12.05 | ₩48,307 | ₩48,694 | ₩48,307 | ₩48,440 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩48,534 | ₩48,587 | ₩48,174 | ₩48,294 | -0.49% | 1.8만 |
|---|
| 2025.12.03 | ₩48,387 | ₩48,456 | ₩48,360 | ₩48,407 | +0.04% | 5.9천 |
|---|
| 2025.12.02 | ₩48,614 | ₩48,614 | ₩48,287 | ₩48,291 | -0.66% | 7.2천 |
|---|
| 2025.12.01 | ₩49,281 | ₩49,281 | ₩48,490 | ₩48,490 | -1.61% | 2.3만 |
|---|
| 2025.11.28 | ₩48,994 | ₩49,174 | ₩48,961 | ₩49,138 | +0.29% | 4.6천 |
|---|
| 2025.11.26 | ₩49,094 | ₩49,428 | ₩49,022 | ₩49,188 | +0.19% | 17만 |
|---|
| 2025.11.25 | ₩48,400 | ₩49,027 | ₩48,400 | ₩49,027 | +1.30% | 5만 |
|---|
| 2025.11.24 | ₩48,147 | ₩48,347 | ₩47,960 | ₩48,094 | -0.11% | 8.7천 |
|---|
| 2025.11.21 | ₩47,333 | ₩48,334 | ₩47,333 | ₩47,921 | +1.24% | 5.9만 |
|---|
| 2025.11.20 | ₩47,560 | ₩47,693 | ₩46,920 | ₩47,013 | -1.15% | 6.8천 |
|---|
| 2025.11.19 | ₩47,387 | ₩47,387 | ₩46,880 | ₩47,301 | -0.18% | 4.1천 |
|---|
| 2025.11.18 | ₩47,253 | ₩47,587 | ₩47,040 | ₩47,436 | +0.39% | 6.7천 |
|---|
| 2025.11.17 | ₩47,280 | ₩47,660 | ₩47,253 | ₩47,317 | +0.08% | 6.4만 |
|---|
| 2025.11.14 | ₩47,280 | ₩47,693 | ₩47,093 | ₩47,427 | +0.31% | 11.5만 |
|---|
| 2025.11.13 | ₩47,387 | ₩47,653 | ₩47,173 | ₩47,269 | -0.25% | 1.2만 |
|---|
| 2025.11.12 | ₩47,066 | ₩47,575 | ₩47,066 | ₩47,473 | +0.86% | 7.6천 |
|---|
| 2025.11.11 | ₩46,239 | ₩46,957 | ₩46,239 | ₩46,873 | +1.37% | 7.7천 |
|---|
| 2025.11.10 | ₩45,505 | ₩45,844 | ₩45,505 | ₩45,836 | +0.73% | 2.7천 |
|---|
| 2025.11.07 | ₩45,172 | ₩45,472 | ₩45,172 | ₩45,472 | +0.66% | 4.2천 |
|---|
| 2025.11.06 | ₩45,276 | ₩45,336 | ₩45,085 | ₩45,267 | -0.02% | 8.8천 |
|---|
| 2025.11.05 | ₩45,112 | ₩45,305 | ₩44,905 | ₩45,305 | +0.43% | 8.5천 |
|---|
| 2025.11.04 | ₩45,092 | ₩45,092 | ₩45,000 | ₩45,077 | -0.03% | 1.8천 |
|---|
| 2025.11.03 | ₩45,105 | ₩45,105 | ₩44,878 | ₩45,012 | -0.21% | 4.5천 |
|---|
| 2025.10.31 | ₩45,037 | ₩45,399 | ₩44,865 | ₩45,132 | +0.21% | 1.2만 |
|---|
| 2025.10.30 | ₩45,065 | ₩45,399 | ₩45,065 | ₩45,225 | +0.36% | 7.4천 |
|---|
| 2025.10.29 | ₩45,425 | ₩45,425 | ₩44,878 | ₩44,972 | -1.00% | 5.6천 |
|---|
| 2025.10.28 | ₩45,465 | ₩45,465 | ₩45,239 | ₩45,319 | -0.32% | 1만 |
|---|
| 2025.10.27 | ₩45,439 | ₩45,631 | ₩45,265 | ₩45,631 | +0.42% | 4.9천 |
|---|
| 2025.10.24 | ₩45,479 | ₩45,479 | ₩45,145 | ₩45,297 | -0.40% | 2.5만 |
|---|
| 2025.10.23 | ₩45,425 | ₩45,599 | ₩45,292 | ₩45,464 | +0.09% | 2.7천 |
|---|
| 2025.10.22 | ₩45,786 | ₩46,653 | ₩45,599 | ₩45,674 | -0.24% | 1.2만 |
|---|
| 2025.10.21 | ₩45,719 | ₩45,719 | ₩45,439 | ₩45,635 | -0.18% | 1.3만 |
|---|
| 2025.10.20 | ₩45,652 | ₩45,932 | ₩45,599 | ₩45,888 | +0.52% | 1.2만 |
|---|
| 2025.10.17 | ₩45,172 | ₩45,599 | ₩45,135 | ₩45,572 | +0.89% | 8.3천 |
|---|
| 2025.10.16 | ₩45,399 | ₩45,651 | ₩45,208 | ₩45,309 | -0.20% | 1만 |
|---|
| 2025.10.15 | ₩45,052 | ₩45,372 | ₩45,012 | ₩45,199 | +0.33% | 7천 |
|---|
| 2025.10.14 | ₩44,825 | ₩45,332 | ₩44,812 | ₩45,225 | +0.89% | 1.5만 |
|---|
| 2025.10.13 | ₩44,999 | ₩45,185 | ₩44,932 | ₩45,013 | +0.03% | 1.4만 |
|---|
| 2025.10.10 | ₩45,679 | ₩45,679 | ₩44,854 | ₩44,854 | -1.80% | 4.6천 |
|---|