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 | ₩48,380 | ₩48,440 | ₩48,090 | ₩48,427 | +0.10% | 2.5천 |
| 2026.10.08 | ₩48,019 | ₩48,019 | ₩47,324 | ₩47,948 | -0.15% | 3.4천 |
| 2026.10.07 | ₩48,273 | ₩48,621 | ₩47,591 | ₩48,226 | -0.10% | 7.8천 |
| 2026.10.06 | ₩48,567 | ₩48,567 | ₩48,180 | ₩48,264 | -0.63% | 6.7천 |
| 2026.10.05 | ₩48,059 | ₩48,347 | ₩47,672 | ₩48,275 | +0.45% | 3.1천 |
| 2026.10.02 | ₩48,300 | ₩48,300 | ₩47,524 | ₩48,066 | -0.48% | 1.4만 |
| 2026.10.01 | ₩48,755 | ₩48,755 | ₩48,273 | ₩48,293 | -0.95% | 5.3천 |
| 2026.09.30 | ₩49,156 | ₩49,156 | ₩48,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,957 |
| -0.41% |
| 4.1천 |
| 2026.09.29 | ₩49,062 | ₩49,129 | ₩48,755 | ₩49,050 | -0.02% | 6.2천 |
|---|
| 2026.09.28 | ₩49,249 | ₩49,376 | ₩49,129 | ₩49,366 | +0.24% | 7.1천 |
|---|
| 2026.09.25 | ₩49,089 | ₩49,324 | ₩49,049 | ₩49,324 | +0.48% | 6.2천 |
|---|
| 2026.09.24 | ₩49,263 | ₩49,410 | ₩49,089 | ₩49,132 | -0.27% | 3천 |
|---|
| 2026.09.23 | ₩49,850 | ₩49,851 | ₩49,209 | ₩49,330 | -1.04% | 3.5천 |
|---|
| 2026.09.22 | ₩49,657 | ₩49,945 | ₩49,657 | ₩49,867 | +0.42% | 7천 |
|---|
| 2026.09.21 | ₩49,530 | ₩49,651 | ₩49,453 | ₩49,590 | +0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩49,584 | ₩49,584 | ₩49,251 | ₩49,376 | -0.42% | 5천 |
|---|
| 2026.09.17 | ₩49,517 | ₩49,676 | ₩49,490 | ₩49,490 | -0.05% | 3.7천 |
|---|
| 2026.09.16 | ₩49,410 | ₩49,584 | ₩49,283 | ₩49,283 | -0.26% | 4.5천 |
|---|
| 2026.09.15 | ₩49,463 | ₩49,504 | ₩49,069 | ₩49,331 | -0.27% | 3.9만 |
|---|
| 2026.09.14 | ₩49,504 | ₩49,803 | ₩49,504 | ₩49,593 | +0.18% | 7.7천 |
|---|
| 2026.09.11 | ₩49,216 | ₩49,216 | ₩48,848 | ₩48,927 | -0.59% | 8.3천 |
|---|
| 2026.09.10 | ₩49,410 | ₩49,410 | ₩49,042 | ₩49,046 | -0.74% | 1.8천 |
|---|
| 2026.09.09 | ₩49,758 | ₩49,758 | ₩49,517 | ₩49,573 | -0.37% | 3.5천 |
|---|
| 2026.09.08 | ₩50,480 | ₩50,480 | ₩49,822 | ₩49,822 | -1.30% | 1만 |
|---|
| 2026.09.04 | ₩51,242 | ₩51,322 | ₩51,068 | ₩51,087 | -0.30% | 1.3만 |
|---|
| 2026.09.03 | ₩51,910 | ₩51,924 | ₩51,556 | ₩51,662 | -0.48% | 4.2천 |
|---|
| 2026.09.02 | ₩51,523 | ₩51,676 | ₩51,362 | ₩51,402 | -0.23% | 2.7천 |
|---|
| 2026.09.01 | ₩51,295 | ₩51,295 | ₩50,921 | ₩51,001 | -0.57% | 4.3천 |
|---|
| 2026.08.31 | ₩50,854 | ₩50,988 | ₩50,506 | ₩50,970 | +0.23% | 1만 |
|---|
| 2026.08.28 | ₩51,469 | ₩51,469 | ₩51,118 | ₩51,140 | -0.64% | 1.8만 |
|---|
| 2026.08.27 | ₩51,656 | ₩51,723 | ₩51,442 | ₩51,500 | -0.30% | 5.2천 |
|---|
| 2026.08.26 | ₩52,058 | ₩52,285 | ₩51,804 | ₩51,889 | -0.32% | 6.4천 |
|---|
| 2026.08.25 | ₩52,064 | ₩52,285 | ₩51,904 | ₩52,285 | +0.42% | 2.2천 |
|---|
| 2026.08.24 | ₩52,017 | ₩52,038 | ₩51,841 | ₩51,919 | -0.19% | 2.1만 |
|---|
| 2026.08.21 | ₩51,804 | ₩52,324 | ₩51,790 | ₩52,111 | +0.59% | 4.3천 |
|---|
| 2026.08.20 | ₩52,312 | ₩52,312 | ₩51,813 | ₩51,813 | -0.95% | 6천 |
|---|
| 2026.08.19 | ₩52,326 | ₩52,428 | ₩52,084 | ₩52,428 | +0.19% | 1.2만 |
|---|
| 2026.08.18 | ₩51,255 | ₩51,476 | ₩51,095 | ₩51,266 | +0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩50,747 | ₩51,095 | ₩50,720 | ₩50,870 | +0.24% | 1만 |
|---|
| 2026.08.14 | ₩51,095 | ₩51,095 | ₩50,760 | ₩50,902 | -0.38% | 6.2천 |
|---|
| 2026.08.13 | ₩51,095 | ₩51,255 | ₩51,033 | ₩51,100 | +0.01% | 5천 |
|---|
| 2026.08.12 | ₩50,694 | ₩51,041 | ₩50,600 | ₩51,004 | +0.61% | 4.7천 |
|---|
| 2026.08.11 | ₩51,282 | ₩51,362 | ₩51,003 | ₩51,091 | -0.37% | 1.9만 |
|---|
| 2026.08.10 | ₩50,827 | ₩51,282 | ₩50,827 | ₩51,282 | +0.89% | 13.1만 |
|---|
| 2026.08.07 | ₩50,559 | ₩50,704 | ₩50,292 | ₩50,704 | +0.29% | 6.9천 |
|---|
| 2026.08.06 | ₩50,226 | ₩50,359 | ₩49,597 | ₩49,850 | -0.75% | 7.6천 |
|---|
| 2026.08.05 | ₩50,025 | ₩50,032 | ₩49,619 | ₩49,771 | -0.51% | 1.3만 |
|---|
| 2026.08.04 | ₩49,483 | ₩49,717 | ₩49,483 | ₩49,637 | +0.31% | 4천 |
|---|
| 2026.08.03 | ₩49,851 | ₩49,851 | ₩49,430 | ₩49,598 | -0.51% | 4.6천 |
|---|
| 2026.07.31 | ₩49,798 | ₩49,798 | ₩49,323 | ₩49,731 | -0.13% | 3.5천 |
|---|
| 2026.07.30 | ₩49,958 | ₩50,239 | ₩49,691 | ₩50,230 | +0.54% | 1.7만 |
|---|
| 2026.07.29 | ₩50,533 | ₩50,880 | ₩50,409 | ₩50,567 | +0.07% | 8.8천 |
|---|
| 2026.07.28 | ₩50,052 | ₩50,814 | ₩50,052 | ₩50,448 | +0.79% | 1.8만 |
|---|
| 2026.07.27 | ₩49,637 | ₩49,811 | ₩49,437 | ₩49,592 | -0.09% | 1.3만 |
|---|
| 2026.07.24 | ₩49,263 | ₩49,570 | ₩49,236 | ₩49,339 | +0.15% | 7.1천 |
|---|
| 2026.07.23 | ₩48,621 | ₩48,961 | ₩48,621 | ₩48,779 | +0.32% | 4.2천 |
|---|
| 2026.07.22 | ₩49,076 | ₩49,076 | ₩48,407 | ₩48,537 | -1.10% | 6.9천 |
|---|
| 2026.07.21 | ₩48,527 | ₩49,049 | ₩47,137 | ₩48,866 | +0.70% | 1.6만 |
|---|
| 2026.07.20 | ₩49,209 | ₩49,209 | ₩47,591 | ₩48,680 | -1.08% | 1.3만 |
|---|
| 2026.07.17 | ₩49,209 | ₩49,514 | ₩49,042 | ₩49,089 | -0.24% | 3.6천 |
|---|
| 2026.07.16 | ₩49,118 | ₩49,450 | ₩49,062 | ₩49,251 | +0.27% | 6천 |
|---|
| 2026.07.15 | ₩48,434 | ₩48,574 | ₩48,410 | ₩48,410 | -0.05% | 2.7천 |
|---|
| 2026.07.14 | ₩48,099 | ₩48,331 | ₩48,079 | ₩48,174 | +0.16% | 5.9천 |
|---|
| 2026.07.13 | ₩48,862 | ₩48,998 | ₩48,743 | ₩48,800 | -0.13% | 4.8천 |
|---|
| 2026.07.10 | ₩48,828 | ₩48,900 | ₩48,567 | ₩48,827 | -0.00% | 1.1만 |
|---|
| 2026.07.09 | ₩48,852 | ₩49,102 | ₩48,835 | ₩48,957 | +0.21% | 5.7천 |
|---|
| 2026.07.08 | ₩49,637 | ₩49,637 | ₩49,141 | ₩49,241 | -0.80% | 1.8만 |
|---|
| 2026.07.07 | ₩49,958 | ₩49,958 | ₩49,744 | ₩49,784 | -0.35% | 6.3천 |
|---|
| 2026.07.06 | ₩49,651 | ₩50,065 | ₩49,116 | ₩49,457 | -0.39% | 2.5만 |
|---|
| 2026.07.02 | ₩48,581 | ₩49,717 | ₩48,581 | ₩49,561 | +2.02% | 2만 |
|---|
| 2026.07.01 | ₩47,012 | ₩48,260 | ₩47,012 | ₩48,125 | +2.37% | 5.9천 |
|---|
| 2026.06.30 | ₩48,420 | ₩48,420 | ₩48,039 | ₩48,161 | -0.54% | 4.8천 |
|---|
| 2026.06.29 | ₩48,594 | ₩48,661 | ₩48,474 | ₩48,628 | +0.07% | 7.6천 |
|---|
| 2026.06.26 | ₩47,992 | ₩48,594 | ₩47,966 | ₩48,463 | +0.98% | 1.1만 |
|---|
| 2026.06.25 | ₩47,591 | ₩48,006 | ₩47,591 | ₩47,738 | +0.31% | 9.7천 |
|---|
| 2026.06.24 | ₩47,424 | ₩47,511 | ₩47,217 | ₩47,377 | -0.10% | 6.1천 |
|---|
| 2026.06.23 | ₩46,789 | ₩46,789 | ₩46,374 | ₩46,727 | -0.13% | 11.2만 |
|---|
| 2026.06.22 | ₩45,960 | ₩46,642 | ₩45,893 | ₩46,313 | +0.77% | 2.3만 |
|---|
| 2026.06.18 | ₩46,267 | ₩46,301 | ₩45,865 | ₩46,094 | -0.38% | 6.8천 |
|---|
| 2026.06.17 | ₩46,789 | ₩46,963 | ₩46,160 | ₩46,230 | -1.19% | 2만 |
|---|
| 2026.06.16 | ₩46,669 | ₩46,776 | ₩46,608 | ₩46,655 | -0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩46,782 | ₩47,625 | ₩46,602 | ₩46,639 | -0.31% | 1.6만 |
|---|
| 2026.06.12 | ₩47,270 | ₩47,270 | ₩46,792 | ₩47,023 | -0.52% | 9.4천 |
|---|
| 2026.06.11 | ₩46,642 | ₩47,498 | ₩46,562 | ₩47,024 | +0.82% | 1.1만 |
|---|
| 2026.06.10 | ₩46,896 | ₩47,270 | ₩46,575 | ₩46,584 | -0.66% | 8천 |
|---|
| 2026.06.09 | ₩46,361 | ₩46,908 | ₩46,361 | ₩46,855 | +1.06% | 9.3천 |
|---|
| 2026.06.08 | ₩46,669 | ₩48,086 | ₩46,160 | ₩46,221 | -0.96% | 3.5만 |
|---|
| 2026.06.05 | ₩46,816 | ₩47,095 | ₩46,629 | ₩46,695 | -0.26% | 1.3만 |
|---|
| 2026.06.04 | ₩46,254 | ₩46,816 | ₩46,254 | ₩46,647 | +0.85% | 1.1만 |
|---|
| 2026.06.03 | ₩45,438 | ₩45,759 | ₩45,358 | ₩45,700 | +0.58% | 8.8천 |
|---|
| 2026.06.02 | ₩45,866 | ₩46,000 | ₩45,438 | ₩45,515 | -0.77% | 1.1만 |
|---|
| 2026.06.01 | ₩46,722 | ₩47,371 | ₩46,000 | ₩46,174 | -1.17% | 2.3만 |
|---|
| 2026.05.29 | ₩47,043 | ₩47,137 | ₩46,842 | ₩46,939 | -0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩47,016 | ₩47,242 | ₩46,802 | ₩47,070 | +0.11% | 1.4만 |
|---|
| 2026.05.27 | ₩47,391 | ₩47,629 | ₩47,232 | ₩47,232 | -0.34% | 4.3천 |
|---|
| 2026.05.26 | ₩47,939 | ₩47,952 | ₩47,524 | ₩47,606 | -0.69% | 7.3천 |
|---|
| 2026.05.22 | ₩47,832 | ₩48,247 | ₩47,792 | ₩47,906 | +0.15% | 9.9천 |
|---|
| 2026.05.21 | ₩47,217 | ₩47,352 | ₩47,217 | ₩47,352 | +0.29% | 7.1천 |
|---|
| 2026.05.20 | ₩47,190 | ₩47,511 | ₩47,170 | ₩47,511 | +0.68% | 9.2천 |
|---|
| 2026.05.19 | ₩46,575 | ₩47,097 | ₩46,575 | ₩46,931 | +0.76% | 7.2천 |
|---|
| 2026.05.18 | ₩46,495 | ₩46,802 | ₩46,495 | ₩46,730 | +0.51% | 3.2천 |
|---|
| 2026.05.15 | ₩46,896 | ₩46,896 | ₩46,495 | ₩46,548 | -0.74% | 7.6천 |
|---|
| 2026.05.14 | ₩47,204 | ₩47,309 | ₩47,056 | ₩47,158 | -0.10% | 4.2천 |
|---|
| 2026.05.13 | ₩46,695 | ₩47,210 | ₩46,695 | ₩47,170 | +1.02% | 1.8만 |
|---|
| 2026.05.12 | ₩46,495 | ₩47,150 | ₩46,495 | ₩47,103 | +1.31% | 6.3천 |
|---|
| 2026.05.11 | ₩46,762 | ₩47,070 | ₩46,481 | ₩46,522 | -0.51% | 7.2천 |
|---|
| 2026.05.08 | ₩46,883 | ₩47,030 | ₩46,735 | ₩46,742 | -0.30% | 1.2만 |
|---|
| 2026.05.07 | ₩47,190 | ₩47,872 | ₩46,802 | ₩46,883 | -0.65% | 6.6만 |
|---|
| 2026.05.06 | ₩46,936 | ₩47,270 | ₩46,908 | ₩47,154 | +0.46% | 1.3만 |
|---|
| 2026.05.05 | ₩46,816 | ₩46,816 | ₩46,443 | ₩46,659 | -0.33% | 1.8만 |
|---|
| 2026.05.04 | ₩46,762 | ₩46,990 | ₩46,566 | ₩46,682 | -0.17% | 6.1천 |
|---|
| 2026.05.01 | ₩47,177 | ₩47,204 | ₩46,923 | ₩46,927 | -0.53% | 4.8천 |
|---|
| 2026.04.30 | ₩46,602 | ₩47,230 | ₩46,588 | ₩47,126 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩46,294 | ₩46,294 | ₩45,840 | ₩45,944 | -0.76% | 9.1천 |
|---|
| 2026.04.28 | ₩47,003 | ₩47,056 | ₩46,512 | ₩46,687 | -0.67% | 7천 |
|---|
| 2026.04.27 | ₩47,110 | ₩47,297 | ₩46,802 | ₩46,970 | -0.30% | 1.9만 |
|---|
| 2026.04.24 | ₩47,484 | ₩47,484 | ₩47,244 | ₩47,456 | -0.06% | 1.4만 |
|---|
| 2026.04.23 | ₩47,591 | ₩47,737 | ₩47,137 | ₩47,506 | -0.18% | 1.1만 |
|---|
| 2026.04.22 | ₩47,712 | ₩47,712 | ₩47,471 | ₩47,549 | -0.34% | 2.2만 |
|---|
| 2026.04.21 | ₩48,487 | ₩48,487 | ₩47,043 | ₩47,484 | -2.07% | 1.4만 |
|---|
| 2026.04.20 | ₩49,303 | ₩49,731 | ₩48,735 | ₩48,741 | -1.14% | 5.6천 |
|---|
| 2026.04.17 | ₩49,076 | ₩49,310 | ₩49,076 | ₩49,224 | +0.30% | 3.1만 |
|---|
| 2026.04.16 | ₩48,862 | ₩48,862 | ₩48,367 | ₩48,547 | -0.64% | 1.4만 |
|---|
| 2026.04.15 | ₩49,062 | ₩49,062 | ₩48,594 | ₩48,801 | -0.53% | 3.9천 |
|---|
| 2026.04.14 | ₩48,929 | ₩48,970 | ₩48,703 | ₩48,815 | -0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩48,273 | ₩48,494 | ₩47,992 | ₩48,494 | +0.46% | 6.6천 |
|---|
| 2026.04.10 | ₩48,688 | ₩48,688 | ₩48,327 | ₩48,403 | -0.59% | 3.7천 |
|---|
| 2026.04.09 | ₩48,460 | ₩48,969 | ₩48,380 | ₩48,708 | +0.51% | 1만 |
|---|
| 2026.04.08 | ₩48,527 | ₩48,775 | ₩48,327 | ₩48,708 | +0.37% | 1.3만 |
|---|
| 2026.04.07 | ₩47,565 | ₩47,792 | ₩47,284 | ₩47,733 | +0.35% | 6.4천 |
|---|
| 2026.04.06 | ₩48,059 | ₩48,126 | ₩47,869 | ₩47,939 | -0.25% | 6.6천 |
|---|
| 2026.04.02 | ₩47,779 | ₩50,921 | ₩46,802 | ₩48,085 | +0.64% | 5.7천 |
|---|
| 2026.04.01 | ₩48,206 | ₩49,169 | ₩48,019 | ₩48,260 | +0.11% | 3.4만 |
|---|
| 2026.03.31 | ₩46,963 | ₩47,709 | ₩46,963 | ₩47,605 | +1.37% | 1만 |
|---|
| 2026.03.30 | ₩46,816 | ₩46,816 | ₩46,214 | ₩46,495 | -0.69% | 1.9만 |
|---|
| 2026.03.27 | ₩46,856 | ₩46,856 | ₩46,281 | ₩46,368 | -1.04% | 7.1천 |
|---|
| 2026.03.26 | ₩46,742 | ₩47,270 | ₩46,401 | ₩46,401 | -0.73% | 4.7만 |
|---|
| 2026.03.25 | ₩46,923 | ₩47,103 | ₩46,909 | ₩46,936 | +0.03% | 5.1천 |
|---|
| 2026.03.24 | ₩46,281 | ₩46,468 | ₩46,120 | ₩46,348 | +0.14% | 6.9천 |
|---|
| 2026.03.23 | ₩46,508 | ₩46,802 | ₩46,147 | ₩46,201 | -0.66% | 12.8만 |
|---|
| 2026.03.20 | ₩46,776 | ₩47,070 | ₩45,465 | ₩46,178 | -1.28% | 1.8만 |
|---|
| 2026.03.19 | ₩46,936 | ₩47,163 | ₩46,588 | ₩46,949 | +0.03% | 7.4천 |
|---|
| 2026.03.18 | ₩47,952 | ₩47,952 | ₩47,284 | ₩47,284 | -1.39% | 2만 |
|---|
| 2026.03.17 | ₩48,501 | ₩48,593 | ₩48,224 | ₩48,224 | -0.57% | 4.8천 |
|---|
| 2026.03.16 | ₩47,685 | ₩48,206 | ₩47,685 | ₩48,146 | +0.97% | 9.4천 |
|---|
| 2026.03.13 | ₩48,101 | ₩48,233 | ₩47,515 | ₩47,545 | -1.16% | 9.7천 |
|---|
| 2026.03.12 | ₩48,180 | ₩48,380 | ₩47,912 | ₩47,960 | -0.46% | 6.1천 |
|---|
| 2026.03.11 | ₩48,688 | ₩49,376 | ₩48,367 | ₩48,712 | +0.05% | 1.2만 |
|---|
| 2026.03.10 | ₩49,076 | ₩49,697 | ₩48,969 | ₩49,035 | -0.08% | 2.1만 |
|---|
| 2026.03.09 | ₩48,140 | ₩49,116 | ₩48,053 | ₩49,110 | +2.02% | 9.2천 |
|---|
| 2026.03.06 | ₩48,460 | ₩48,688 | ₩48,166 | ₩48,634 | +0.36% | 1.1만 |
|---|
| 2026.03.05 | ₩49,463 | ₩49,463 | ₩48,541 | ₩48,835 | -1.27% | 1.4만 |
|---|
| 2026.03.04 | ₩49,704 | ₩50,012 | ₩49,463 | ₩49,954 | +0.50% | 1.3만 |
|---|
| 2026.03.03 | ₩49,677 | ₩49,985 | ₩49,142 | ₩49,851 | +0.35% | 2.3만 |
|---|
| 2026.03.02 | ₩50,533 | ₩51,021 | ₩50,533 | ₩50,734 | +0.40% | 2.2만 |
|---|
| 2026.02.27 | ₩51,068 | ₩51,416 | ₩51,068 | ₩51,282 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩51,122 | ₩51,483 | ₩50,520 | ₩50,801 | -0.63% | 2.2만 |
|---|
| 2026.02.25 | ₩51,215 | ₩51,469 | ₩51,148 | ₩51,386 | +0.33% | 1만 |
|---|
| 2026.02.24 | ₩51,108 | ₩52,793 | ₩51,108 | ₩51,270 | +0.32% | 1.7만 |
|---|
| 2026.02.23 | ₩50,894 | ₩51,402 | ₩50,894 | ₩51,402 | +1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩50,961 | ₩51,590 | ₩50,814 | ₩51,118 | +0.31% | 2.1만 |
|---|
| 2026.02.19 | ₩51,122 | ₩51,483 | ₩50,814 | ₩51,076 | -0.09% | 1.1만 |
|---|
| 2026.02.18 | ₩51,269 | ₩51,281 | ₩51,001 | ₩51,188 | -0.16% | 1.3만 |
|---|
| 2026.02.17 | ₩51,001 | ₩51,334 | ₩51,001 | ₩51,215 | +0.42% | 1.9만 |
|---|
| 2026.02.13 | ₩50,734 | ₩51,223 | ₩50,734 | ₩50,944 | +0.41% | 1.2만 |
|---|
| 2026.02.12 | ₩50,827 | ₩51,015 | ₩50,506 | ₩50,608 | -0.43% | 1.8만 |
|---|
| 2026.02.11 | ₩50,226 | ₩50,654 | ₩50,132 | ₩50,588 | +0.72% | 1만 |
|---|
| 2026.02.10 | ₩50,266 | ₩50,505 | ₩50,105 | ₩50,196 | -0.14% | 1.8만 |
|---|
| 2026.02.09 | ₩50,533 | ₩50,533 | ₩50,065 | ₩50,218 | -0.62% | 1.4만 |
|---|
| 2026.02.06 | ₩49,651 | ₩50,231 | ₩49,651 | ₩50,231 | +1.17% | 1.1만 |
|---|
| 2026.02.05 | ₩49,584 | ₩49,891 | ₩49,276 | ₩49,423 | -0.32% | 1.2만 |
|---|
| 2026.02.04 | ₩49,637 | ₩49,724 | ₩49,423 | ₩49,526 | -0.22% | 1.3만 |
|---|
| 2026.02.03 | ₩49,544 | ₩49,921 | ₩49,076 | ₩49,270 | -0.55% | 2.1만 |
|---|
| 2026.02.02 | ₩49,477 | ₩49,930 | ₩49,290 | ₩49,597 | +0.24% | 9.9천 |
|---|
| 2026.01.30 | ₩49,423 | ₩49,544 | ₩49,157 | ₩49,383 | -0.08% | 1.5만 |
|---|
| 2026.01.29 | ₩49,397 | ₩49,477 | ₩48,140 | ₩49,383 | -0.03% | 7.8만 |
|---|
| 2026.01.28 | ₩49,504 | ₩49,504 | ₩49,102 | ₩49,249 | -0.51% | 1.6만 |
|---|
| 2026.01.27 | ₩49,943 | ₩50,038 | ₩49,831 | ₩49,945 | +0.00% | 9.3천 |
|---|
| 2026.01.26 | ₩49,557 | ₩49,931 | ₩49,557 | ₩49,878 | +0.65% | 2.3만 |
|---|
| 2026.01.23 | ₩49,691 | ₩49,691 | ₩49,343 | ₩49,597 | -0.19% | 3만 |
|---|
| 2026.01.22 | ₩49,383 | ₩49,905 | ₩49,383 | ₩49,691 | +0.62% | 3.6만 |
|---|
| 2026.01.21 | ₩48,929 | ₩49,530 | ₩48,929 | ₩49,403 | +0.97% | 3.2만 |
|---|
| 2026.01.20 | ₩48,621 | ₩48,969 | ₩48,380 | ₩48,768 | +0.30% | 5만 |
|---|
| 2026.01.16 | ₩49,370 | ₩49,489 | ₩49,089 | ₩49,236 | -0.27% | 5만 |
|---|
| 2026.01.15 | ₩49,530 | ₩49,530 | ₩49,116 | ₩49,282 | -0.50% | 16.5만 |
|---|
| 2026.01.14 | ₩49,397 | ₩49,704 | ₩49,276 | ₩49,517 | +0.24% | 7.4만 |
|---|
| 2026.01.13 | ₩49,450 | ₩49,450 | ₩48,808 | ₩49,142 | -0.62% | 2.6만 |
|---|
| 2026.01.12 | ₩49,704 | ₩49,717 | ₩48,808 | ₩49,316 | -0.78% | 8.1만 |
|---|
| 2026.01.09 | ₩49,798 | ₩49,858 | ₩49,544 | ₩49,544 | -0.51% | 2.1만 |
|---|
| 2026.01.08 | ₩49,610 | ₩49,851 | ₩49,290 | ₩49,509 | -0.20% | 2.8만 |
|---|
| 2026.01.07 | ₩49,437 | ₩49,878 | ₩49,437 | ₩49,704 | +0.54% | 4.2만 |
|---|
| 2026.01.06 | ₩48,594 | ₩49,290 | ₩48,594 | ₩49,205 | +1.26% | 1.7만 |
|---|
| 2026.01.05 | ₩48,354 | ₩48,354 | ₩47,752 | ₩48,316 | -0.08% | 1.2만 |
|---|
| 2026.01.02 | ₩48,260 | ₩48,260 | ₩47,979 | ₩48,208 | -0.11% | 1.2만 |
|---|
| 2025.12.31 | ₩48,113 | ₩48,634 | ₩47,966 | ₩48,000 | -0.23% | 1.5만 |
|---|
| 2025.12.30 | ₩48,460 | ₩48,460 | ₩48,142 | ₩48,313 | -0.30% | 8.4천 |
|---|
| 2025.12.29 | ₩48,674 | ₩48,847 | ₩48,527 | ₩48,581 | -0.19% | 1.3만 |
|---|
| 2025.12.26 | ₩48,888 | ₩48,888 | ₩48,688 | ₩48,808 | -0.16% | 2.5천 |
|---|
| 2025.12.24 | ₩48,768 | ₩48,862 | ₩48,715 | ₩48,826 | +0.12% | 3.9천 |
|---|
| 2025.12.23 | ₩48,781 | ₩48,795 | ₩48,609 | ₩48,697 | -0.17% | 9.4천 |
|---|
| 2025.12.22 | ₩48,340 | ₩48,686 | ₩48,340 | ₩48,610 | +0.56% | 1.6만 |
|---|
| 2025.12.19 | ₩48,300 | ₩48,708 | ₩48,226 | ₩48,447 | +0.30% | 1.7만 |
|---|
| 2025.12.18 | ₩47,952 | ₩48,300 | ₩47,952 | ₩48,075 | +0.26% | 2.3만 |
|---|
| 2025.12.17 | ₩48,033 | ₩48,125 | ₩47,832 | ₩47,898 | -0.28% | 5.3천 |
|---|
| 2025.12.16 | ₩48,367 | ₩48,367 | ₩47,845 | ₩48,057 | -0.64% | 1.3만 |
|---|
| 2025.12.15 | ₩48,206 | ₩48,420 | ₩48,206 | ₩48,352 | +0.30% | 8.8천 |
|---|
| 2025.12.12 | ₩47,979 | ₩48,059 | ₩47,880 | ₩47,992 | +0.03% | 5.5만 |
|---|
| 2025.12.11 | ₩48,220 | ₩48,327 | ₩48,046 | ₩48,136 | -0.17% | 9.6천 |
|---|
| 2025.12.10 | ₩47,738 | ₩48,079 | ₩47,605 | ₩48,046 | +0.64% | 9.4천 |
|---|
| 2025.12.09 | ₩48,073 | ₩48,166 | ₩47,498 | ₩47,538 | -1.11% | 1.6만 |
|---|
| 2025.12.08 | ₩48,608 | ₩48,608 | ₩48,019 | ₩48,078 | -1.09% | 2.2만 |
|---|
| 2025.12.05 | ₩48,420 | ₩48,808 | ₩48,420 | ₩48,554 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩48,648 | ₩48,701 | ₩48,287 | ₩48,407 | -0.49% | 1.8만 |
|---|
| 2025.12.03 | ₩48,501 | ₩48,570 | ₩48,474 | ₩48,521 | +0.04% | 5.9천 |
|---|
| 2025.12.02 | ₩48,728 | ₩48,728 | ₩48,400 | ₩48,404 | -0.66% | 7.2천 |
|---|
| 2025.12.01 | ₩49,397 | ₩49,397 | ₩48,604 | ₩48,604 | -1.61% | 2.3만 |
|---|
| 2025.11.28 | ₩49,109 | ₩49,290 | ₩49,076 | ₩49,253 | +0.29% | 4.6천 |
|---|
| 2025.11.26 | ₩49,209 | ₩49,544 | ₩49,137 | ₩49,303 | +0.19% | 17만 |
|---|
| 2025.11.25 | ₩48,514 | ₩49,142 | ₩48,514 | ₩49,142 | +1.30% | 5만 |
|---|
| 2025.11.24 | ₩48,260 | ₩48,460 | ₩48,073 | ₩48,206 | -0.11% | 8.7천 |
|---|
| 2025.11.21 | ₩47,444 | ₩48,447 | ₩47,444 | ₩48,034 | +1.24% | 5.9만 |
|---|
| 2025.11.20 | ₩47,672 | ₩47,805 | ₩47,030 | ₩47,123 | -1.15% | 6.8천 |
|---|
| 2025.11.19 | ₩47,498 | ₩47,498 | ₩46,990 | ₩47,412 | -0.18% | 4.1천 |
|---|
| 2025.11.18 | ₩47,364 | ₩47,698 | ₩47,150 | ₩47,547 | +0.39% | 6.7천 |
|---|
| 2025.11.17 | ₩47,391 | ₩47,772 | ₩47,364 | ₩47,428 | +0.08% | 6.4만 |
|---|
| 2025.11.14 | ₩47,391 | ₩47,805 | ₩47,204 | ₩47,538 | +0.31% | 11.5만 |
|---|
| 2025.11.13 | ₩47,498 | ₩47,765 | ₩47,284 | ₩47,380 | -0.25% | 1.2만 |
|---|
| 2025.11.12 | ₩47,177 | ₩47,686 | ₩47,177 | ₩47,585 | +0.86% | 7.6천 |
|---|
| 2025.11.11 | ₩46,348 | ₩47,067 | ₩46,348 | ₩46,983 | +1.37% | 7.7천 |
|---|
| 2025.11.10 | ₩45,612 | ₩45,952 | ₩45,612 | ₩45,944 | +0.73% | 2.7천 |
|---|
| 2025.11.07 | ₩45,278 | ₩45,579 | ₩45,278 | ₩45,579 | +0.66% | 4.2천 |
|---|
| 2025.11.06 | ₩45,382 | ₩45,442 | ₩45,191 | ₩45,373 | -0.02% | 8.8천 |
|---|
| 2025.11.05 | ₩45,218 | ₩45,412 | ₩45,010 | ₩45,412 | +0.43% | 8.5천 |
|---|
| 2025.11.04 | ₩45,198 | ₩45,198 | ₩45,105 | ₩45,183 | -0.03% | 1.8천 |
|---|
| 2025.11.03 | ₩45,211 | ₩45,211 | ₩44,984 | ₩45,117 | -0.21% | 4.5천 |
|---|
| 2025.10.31 | ₩45,143 | ₩45,505 | ₩44,970 | ₩45,238 | +0.21% | 1.2만 |
|---|
| 2025.10.30 | ₩45,171 | ₩45,505 | ₩45,171 | ₩45,331 | +0.36% | 7.4천 |
|---|
| 2025.10.29 | ₩45,532 | ₩45,532 | ₩44,984 | ₩45,077 | -1.00% | 5.6천 |
|---|
| 2025.10.28 | ₩45,572 | ₩45,572 | ₩45,345 | ₩45,425 | -0.32% | 1만 |
|---|
| 2025.10.27 | ₩45,545 | ₩45,738 | ₩45,372 | ₩45,738 | +0.42% | 4.9천 |
|---|
| 2025.10.24 | ₩45,585 | ₩45,585 | ₩45,251 | ₩45,404 | -0.40% | 2.5만 |
|---|
| 2025.10.23 | ₩45,532 | ₩45,706 | ₩45,398 | ₩45,571 | +0.09% | 2.7천 |
|---|
| 2025.10.22 | ₩45,893 | ₩46,762 | ₩45,706 | ₩45,781 | -0.24% | 1.2만 |
|---|
| 2025.10.21 | ₩45,826 | ₩45,826 | ₩45,545 | ₩45,742 | -0.18% | 1.3만 |
|---|
| 2025.10.20 | ₩45,759 | ₩46,040 | ₩45,706 | ₩45,996 | +0.52% | 1.2만 |
|---|
| 2025.10.17 | ₩45,278 | ₩45,706 | ₩45,240 | ₩45,679 | +0.89% | 8.3천 |
|---|
| 2025.10.16 | ₩45,505 | ₩45,758 | ₩45,314 | ₩45,416 | -0.20% | 1만 |
|---|
| 2025.10.15 | ₩45,158 | ₩45,479 | ₩45,117 | ₩45,305 | +0.33% | 7천 |
|---|
| 2025.10.14 | ₩44,930 | ₩45,438 | ₩44,917 | ₩45,331 | +0.89% | 1.5만 |
|---|
| 2025.10.13 | ₩45,104 | ₩45,291 | ₩45,037 | ₩45,119 | +0.03% | 1.4만 |
|---|
| 2025.10.10 | ₩45,786 | ₩45,786 | ₩44,960 | ₩44,960 | -1.80% | 4.6천 |
|---|