시장 데이터를 불러오는 중
전체 종목
AGF U.S. Market Neutral Anti-Beta Fund 과거 주가
AGF U.S. Market Neutral Anti-Beta Fund · BTAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AGF U.S. Market Neutral Anti-Beta Fund · BTAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,238 | ₩16,439 | ₩16,158 | ₩16,158 | -0.50% | 40.7만 |
| 2026.10.08 | ₩16,211 | ₩16,480 | ₩16,211 | ₩16,426 | +1.32% | 70.4만 |
| 2026.10.07 | ₩16,131 | ₩16,305 | ₩16,091 | ₩16,091 | -0.25% | 49만 |
| 2026.10.06 | ₩15,916 | ₩16,037 | ₩15,849 | ₩15,970 | +0.34% | 38.4만 |
| 2026.10.05 | ₩16,091 | ₩16,091 | ₩15,970 | ₩15,970 | -0.75% | 70만 |
| 2026.10.02 | ₩16,024 | ₩16,104 | ₩15,943 | ₩16,104 | +0.50% | 59.5만 |
| 2026.10.01 | ₩16,225 | ₩16,252 | ₩16,064 | ₩16,118 | -0.66% | 106.5만 |
| 2026.09.30 | ₩16,010 | ₩16,131 | ₩16,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,091 |
| +0.50% |
| 54.4만 |
| 2026.09.29 | ₩15,997 | ₩16,104 | ₩15,970 | ₩16,064 | +0.42% | 47만 |
|---|
| 2026.09.28 | ₩16,144 | ₩16,198 | ₩16,024 | ₩16,104 | -0.25% | 28.4만 |
|---|
| 2026.09.25 | ₩15,916 | ₩16,091 | ₩15,876 | ₩15,970 | +0.34% | 80.3만 |
|---|
| 2026.09.24 | ₩16,305 | ₩16,305 | ₩16,064 | ₩16,118 | -1.15% | 33.8만 |
|---|
| 2026.09.23 | ₩15,957 | ₩16,211 | ₩15,957 | ₩16,118 | +1.01% | 118.3만 |
|---|
| 2026.09.22 | ₩16,037 | ₩16,118 | ₩15,930 | ₩15,997 | -0.25% | 51.3만 |
|---|
| 2026.09.21 | ₩16,359 | ₩16,359 | ₩16,104 | ₩16,158 | -1.23% | 45.7만 |
|---|
| 2026.09.18 | ₩16,480 | ₩16,520 | ₩16,386 | ₩16,466 | -0.08% | 36.1만 |
|---|
| 2026.09.17 | ₩16,533 | ₩16,614 | ₩16,520 | ₩16,614 | +0.49% | 101.8만 |
|---|
| 2026.09.16 | ₩16,882 | ₩16,909 | ₩16,694 | ₩16,748 | -0.79% | 49.8만 |
|---|
| 2026.09.15 | ₩16,962 | ₩16,989 | ₩16,775 | ₩16,882 | -0.47% | 60.6만 |
|---|
| 2026.09.14 | ₩16,734 | ₩16,895 | ₩16,667 | ₩16,882 | +0.88% | 86.4만 |
|---|
| 2026.09.11 | ₩16,466 | ₩16,506 | ₩16,372 | ₩16,386 | -0.49% | 90.9만 |
|---|
| 2026.09.10 | ₩16,319 | ₩16,574 | ₩16,305 | ₩16,533 | +1.31% | 164.9만 |
|---|
| 2026.09.09 | ₩16,024 | ₩16,319 | ₩16,024 | ₩16,319 | +1.84% | 39.3만 |
|---|
| 2026.09.08 | ₩16,091 | ₩16,158 | ₩15,957 | ₩16,037 | -0.33% | 83.8만 |
|---|
| 2026.09.04 | ₩16,506 | ₩16,560 | ₩16,185 | ₩16,185 | -1.95% | 39.9만 |
|---|
| 2026.09.03 | ₩16,654 | ₩16,654 | ₩16,493 | ₩16,520 | -0.81% | 61.2만 |
|---|
| 2026.09.02 | ₩16,775 | ₩16,828 | ₩16,547 | ₩16,574 | -1.20% | 50만 |
|---|
| 2026.09.01 | ₩16,721 | ₩16,761 | ₩16,587 | ₩16,721 | 0.00% | 102.3만 |
|---|
| 2026.08.31 | ₩16,426 | ₩16,560 | ₩16,413 | ₩16,439 | +0.08% | 52.5만 |
|---|
| 2026.08.28 | ₩16,252 | ₩16,426 | ₩16,185 | ₩16,426 | +1.07% | 47.1만 |
|---|
| 2026.08.27 | ₩16,158 | ₩16,198 | ₩16,091 | ₩16,131 | -0.17% | 114.3만 |
|---|
| 2026.08.26 | ₩16,185 | ₩16,198 | ₩16,077 | ₩16,185 | 0.00% | 50.6만 |
|---|
| 2026.08.25 | ₩16,185 | ₩16,252 | ₩16,091 | ₩16,091 | -0.58% | 35.4만 |
|---|
| 2026.08.24 | ₩16,104 | ₩16,359 | ₩16,104 | ₩16,359 | +1.58% | 41.7만 |
|---|
| 2026.08.21 | ₩16,198 | ₩16,198 | ₩16,091 | ₩16,091 | -0.66% | 29.5만 |
|---|
| 2026.08.20 | ₩16,131 | ₩16,292 | ₩16,091 | ₩16,198 | +0.42% | 28.9만 |
|---|
| 2026.08.19 | ₩16,118 | ₩16,198 | ₩15,930 | ₩16,024 | -0.58% | 35.7만 |
|---|
| 2026.08.18 | ₩16,051 | ₩16,279 | ₩16,051 | ₩16,252 | +1.25% | 54.2만 |
|---|
| 2026.08.17 | ₩15,957 | ₩15,997 | ₩15,756 | ₩15,836 | -0.76% | 33.5만 |
|---|
| 2026.08.14 | ₩15,943 | ₩15,943 | ₩15,782 | ₩15,903 | -0.25% | 19.8만 |
|---|
| 2026.08.13 | ₩15,863 | ₩15,970 | ₩15,769 | ₩15,836 | -0.17% | 34.6만 |
|---|
| 2026.08.12 | ₩15,809 | ₩15,997 | ₩15,809 | ₩15,997 | +1.19% | 49.7만 |
|---|
| 2026.08.11 | ₩16,051 | ₩16,171 | ₩15,970 | ₩15,970 | -0.50% | 82.2만 |
|---|
| 2026.08.10 | ₩16,037 | ₩16,198 | ₩15,984 | ₩16,198 | +1.00% | 48.5만 |
|---|
| 2026.08.07 | ₩16,144 | ₩16,225 | ₩15,984 | ₩15,984 | -1.00% | 53.1만 |
|---|
| 2026.08.06 | ₩16,037 | ₩16,319 | ₩15,970 | ₩16,319 | +1.76% | 76.6만 |
|---|
| 2026.08.05 | ₩15,876 | ₩15,943 | ₩15,769 | ₩15,930 | +0.34% | 32.7만 |
|---|
| 2026.08.04 | ₩15,943 | ₩16,010 | ₩15,782 | ₩15,876 | -0.42% | 74.1만 |
|---|
| 2026.08.03 | ₩16,574 | ₩16,574 | ₩16,131 | ₩16,171 | -2.43% | 160.3만 |
|---|
| 2026.07.31 | ₩16,332 | ₩16,547 | ₩16,171 | ₩16,426 | +0.57% | 106.8만 |
|---|
| 2026.07.30 | ₩16,721 | ₩16,801 | ₩16,332 | ₩16,480 | -1.44% | 103.1만 |
|---|
| 2026.07.29 | ₩16,614 | ₩17,043 | ₩16,574 | ₩17,029 | +2.50% | 143.4만 |
|---|
| 2026.07.28 | ₩16,399 | ₩16,788 | ₩16,399 | ₩16,600 | +1.23% | 35.9만 |
|---|
| 2026.07.27 | ₩16,131 | ₩16,493 | ₩16,064 | ₩16,332 | +1.25% | 85만 |
|---|
| 2026.07.24 | ₩15,970 | ₩16,372 | ₩15,970 | ₩16,332 | +2.27% | 121.9만 |
|---|
| 2026.07.23 | ₩16,091 | ₩16,171 | ₩15,903 | ₩16,051 | -0.25% | 73만 |
|---|
| 2026.07.22 | ₩15,943 | ₩16,037 | ₩15,836 | ₩15,930 | -0.08% | 29.7만 |
|---|
| 2026.07.21 | ₩16,158 | ₩16,158 | ₩15,876 | ₩15,876 | -1.74% | 78.1만 |
|---|
| 2026.07.20 | ₩16,144 | ₩16,319 | ₩16,091 | ₩16,238 | +0.58% | 56.1만 |
|---|
| 2026.07.17 | ₩16,091 | ₩16,466 | ₩16,051 | ₩16,238 | +0.92% | 77.5만 |
|---|
| 2026.07.16 | ₩15,635 | ₩16,010 | ₩15,635 | ₩15,930 | +1.89% | 48.7만 |
|---|
| 2026.07.15 | ₩15,648 | ₩15,702 | ₩15,461 | ₩15,514 | -0.86% | 23.4만 |
|---|
| 2026.07.14 | ₩15,689 | ₩15,782 | ₩15,608 | ₩15,648 | -0.26% | 45.3만 |
|---|
| 2026.07.13 | ₩15,662 | ₩15,930 | ₩15,662 | ₩15,903 | +1.54% | 30.2만 |
|---|
| 2026.07.10 | ₩15,541 | ₩15,702 | ₩15,487 | ₩15,595 | +0.35% | 32.2만 |
|---|
| 2026.07.09 | ₩15,635 | ₩15,648 | ₩15,447 | ₩15,528 | -0.69% | 92.1만 |
|---|
| 2026.07.08 | ₩15,809 | ₩16,118 | ₩15,809 | ₩15,876 | +0.42% | 78.9만 |
|---|
| 2026.07.07 | ₩15,394 | ₩15,943 | ₩15,394 | ₩15,742 | +2.26% | 52.1만 |
|---|
| 2026.07.06 | ₩15,474 | ₩15,474 | ₩15,273 | ₩15,407 | -0.43% | 65.5만 |
|---|
| 2026.07.02 | ₩15,206 | ₩15,662 | ₩15,112 | ₩15,528 | +2.12% | 85.8만 |
|---|
| 2026.07.01 | ₩15,099 | ₩15,246 | ₩15,085 | ₩15,206 | +0.71% | 83.2만 |
|---|
| 2026.06.30 | ₩15,031 | ₩15,072 | ₩14,938 | ₩14,951 | -0.54% | 104.1만 |
|---|
| 2026.06.29 | ₩15,219 | ₩15,407 | ₩14,951 | ₩15,031 | -1.23% | 69.6만 |
|---|
| 2026.06.26 | ₩15,139 | ₩15,259 | ₩15,058 | ₩15,246 | +0.71% | 54.9만 |
|---|
| 2026.06.25 | ₩14,951 | ₩15,085 | ₩14,844 | ₩14,924 | -0.18% | 69만 |
|---|
| 2026.06.24 | ₩15,099 | ₩15,179 | ₩14,951 | ₩15,085 | -0.09% | 100.2만 |
|---|
| 2026.06.23 | ₩14,938 | ₩15,125 | ₩14,844 | ₩15,099 | +1.08% | 81.9만 |
|---|
| 2026.06.22 | ₩14,562 | ₩14,736 | ₩14,562 | ₩14,643 | +0.55% | 37.5만 |
|---|
| 2026.06.18 | ₩14,871 | ₩14,924 | ₩14,629 | ₩14,696 | -1.17% | 52.4만 |
|---|
| 2026.06.17 | ₩15,018 | ₩15,139 | ₩14,830 | ₩15,139 | +0.80% | 45.4만 |
|---|
| 2026.06.16 | ₩15,018 | ₩15,125 | ₩14,924 | ₩15,112 | +0.63% | 96.9만 |
|---|
| 2026.06.15 | ₩15,005 | ₩15,099 | ₩14,951 | ₩14,978 | -0.18% | 60.1만 |
|---|
| 2026.06.12 | ₩15,313 | ₩15,528 | ₩15,313 | ₩15,407 | +0.61% | 63.9만 |
|---|
| 2026.06.11 | ₩15,957 | ₩15,984 | ₩15,420 | ₩15,420 | -3.36% | 85만 |
|---|
| 2026.06.10 | ₩15,796 | ₩16,051 | ₩15,621 | ₩16,051 | +1.61% | 81.7만 |
|---|
| 2026.06.09 | ₩15,474 | ₩16,064 | ₩15,300 | ₩15,662 | +1.21% | 87만 |
|---|
| 2026.06.08 | ₩15,903 | ₩15,916 | ₩15,635 | ₩15,689 | -1.35% | 71.1만 |
|---|
| 2026.06.05 | ₩15,554 | ₩16,158 | ₩15,554 | ₩16,051 | +3.19% | 115.4만 |
|---|
| 2026.06.04 | ₩15,568 | ₩15,782 | ₩15,394 | ₩15,434 | -0.86% | 70.1만 |
|---|
| 2026.06.03 | ₩15,380 | ₩15,648 | ₩15,380 | ₩15,501 | +0.78% | 55.1만 |
|---|
| 2026.06.02 | ₩15,608 | ₩15,608 | ₩15,340 | ₩15,394 | -1.37% | 45.7만 |
|---|
| 2026.06.01 | ₩15,541 | ₩15,702 | ₩15,461 | ₩15,621 | +0.52% | 95.2만 |
|---|
| 2026.05.29 | ₩15,434 | ₩15,635 | ₩15,380 | ₩15,487 | +0.35% | 47.5만 |
|---|
| 2026.05.28 | ₩15,823 | ₩15,863 | ₩15,541 | ₩15,554 | -1.69% | 94.6만 |
|---|
| 2026.05.27 | ₩15,823 | ₩15,957 | ₩15,742 | ₩15,796 | -0.17% | 31.5만 |
|---|
| 2026.05.26 | ₩16,104 | ₩16,185 | ₩15,823 | ₩15,876 | -1.42% | 38.4만 |
|---|
| 2026.05.22 | ₩16,386 | ₩16,426 | ₩16,238 | ₩16,359 | -0.16% | 49.6만 |
|---|
| 2026.05.21 | ₩16,533 | ₩16,587 | ₩16,332 | ₩16,413 | -0.73% | 37.1만 |
|---|
| 2026.05.20 | ₩16,909 | ₩16,909 | ₩16,520 | ₩16,587 | -1.90% | 55.2만 |
|---|
| 2026.05.19 | ₩17,016 | ₩17,204 | ₩16,855 | ₩16,936 | -0.47% | 101.3만 |
|---|
| 2026.05.18 | ₩16,453 | ₩16,882 | ₩16,359 | ₩16,734 | +1.71% | 69.6만 |
|---|
| 2026.05.15 | ₩16,386 | ₩16,681 | ₩16,238 | ₩16,319 | -0.41% | 78.5만 |
|---|
| 2026.05.14 | ₩16,077 | ₩16,158 | ₩15,997 | ₩16,077 | 0.00% | 36만 |
|---|
| 2026.05.13 | ₩16,024 | ₩16,211 | ₩15,943 | ₩16,104 | +0.50% | 58.5만 |
|---|
| 2026.05.12 | ₩16,024 | ₩16,453 | ₩16,024 | ₩16,118 | +0.59% | 70.9만 |
|---|
| 2026.05.11 | ₩16,198 | ₩16,198 | ₩15,863 | ₩15,916 | -1.74% | 41.6만 |
|---|
| 2026.05.08 | ₩16,198 | ₩16,359 | ₩16,077 | ₩16,118 | -0.50% | 67.5만 |
|---|
| 2026.05.07 | ₩15,836 | ₩16,399 | ₩15,836 | ₩16,359 | +3.30% | 40.5만 |
|---|
| 2026.05.06 | ₩16,131 | ₩16,265 | ₩15,876 | ₩15,876 | -1.58% | 74.8만 |
|---|
| 2026.05.05 | ₩16,453 | ₩16,480 | ₩16,292 | ₩16,372 | -0.49% | 142.5만 |
|---|
| 2026.05.04 | ₩16,681 | ₩16,681 | ₩16,466 | ₩16,587 | -0.56% | 53.7만 |
|---|
| 2026.05.01 | ₩16,748 | ₩16,855 | ₩16,587 | ₩16,600 | -0.88% | 51.2만 |
|---|
| 2026.04.30 | ₩17,029 | ₩17,029 | ₩16,694 | ₩16,708 | -1.89% | 79.1만 |
|---|
| 2026.04.29 | ₩17,016 | ₩17,190 | ₩16,976 | ₩17,056 | +0.24% | 54.9만 |
|---|
| 2026.04.28 | ₩16,734 | ₩17,096 | ₩16,734 | ₩16,962 | +1.36% | 82.8만 |
|---|
| 2026.04.27 | ₩16,547 | ₩16,801 | ₩16,533 | ₩16,574 | +0.16% | 32.5만 |
|---|
| 2026.04.24 | ₩16,600 | ₩16,761 | ₩16,506 | ₩16,560 | -0.24% | 167.9만 |
|---|
| 2026.04.23 | ₩16,587 | ₩16,895 | ₩16,533 | ₩16,761 | +1.05% | 67.9만 |
|---|
| 2026.04.22 | ₩16,815 | ₩16,815 | ₩16,600 | ₩16,614 | -1.20% | 426.7만 |
|---|
| 2026.04.21 | ₩16,734 | ₩16,855 | ₩16,587 | ₩16,815 | +0.48% | 56.1만 |
|---|
| 2026.04.20 | ₩16,922 | ₩16,976 | ₩16,721 | ₩16,721 | -1.19% | 54.3만 |
|---|
| 2026.04.17 | ₩16,922 | ₩17,083 | ₩16,734 | ₩16,869 | -0.32% | 227.4만 |
|---|
| 2026.04.16 | ₩17,110 | ₩17,311 | ₩17,096 | ₩17,231 | +0.71% | 52.6만 |
|---|
| 2026.04.15 | ₩17,244 | ₩17,365 | ₩17,150 | ₩17,190 | -0.31% | 213.2만 |
|---|
| 2026.04.14 | ₩17,432 | ₩17,593 | ₩17,217 | ₩17,217 | -1.23% | 147만 |
|---|
| 2026.04.13 | ₩17,847 | ₩17,874 | ₩17,552 | ₩17,619 | -1.28% | 77.8만 |
|---|
| 2026.04.10 | ₩18,049 | ₩18,049 | ₩17,727 | ₩17,794 | -1.41% | 78.2만 |
|---|
| 2026.04.09 | ₩18,196 | ₩18,236 | ₩18,049 | ₩18,129 | -0.37% | 49.3만 |
|---|
| 2026.04.08 | ₩17,968 | ₩18,250 | ₩17,861 | ₩18,169 | +1.12% | 96.2만 |
|---|
| 2026.04.07 | ₩18,786 | ₩18,907 | ₩18,665 | ₩18,665 | -0.64% | 33.9만 |
|---|
| 2026.04.06 | ₩18,719 | ₩18,826 | ₩18,625 | ₩18,746 | +0.14% | 59.3만 |
|---|
| 2026.04.02 | ₩18,746 | ₩18,960 | ₩18,612 | ₩18,746 | 0.00% | 64.4만 |
|---|
| 2026.04.01 | ₩18,679 | ₩18,679 | ₩18,411 | ₩18,518 | -0.86% | 90.6만 |
|---|
| 2026.03.31 | ₩19,041 | ₩19,148 | ₩18,639 | ₩18,719 | -1.69% | 80.1만 |
|---|
| 2026.03.30 | ₩18,759 | ₩19,296 | ₩18,759 | ₩19,242 | +2.57% | 55.5만 |
|---|
| 2026.03.27 | ₩18,746 | ₩19,001 | ₩18,746 | ₩18,853 | +0.57% | 161만 |
|---|
| 2026.03.26 | ₩18,411 | ₩18,799 | ₩18,411 | ₩18,786 | +2.04% | 200.2만 |
|---|
| 2026.03.25 | ₩18,437 | ₩18,598 | ₩18,183 | ₩18,370 | -0.36% | 112.3만 |
|---|
| 2026.03.24 | ₩18,639 | ₩18,692 | ₩18,451 | ₩18,451 | -1.01% | 78.7만 |
|---|
| 2026.03.23 | ₩18,746 | ₩18,813 | ₩18,491 | ₩18,585 | -0.86% | 119.1만 |
|---|
| 2026.03.20 | ₩18,692 | ₩19,068 | ₩18,639 | ₩18,974 | +1.51% | 90.7만 |
|---|
| 2026.03.19 | ₩18,853 | ₩18,987 | ₩18,598 | ₩18,692 | -0.85% | 168.2만 |
|---|
| 2026.03.18 | ₩18,813 | ₩18,840 | ₩18,598 | ₩18,746 | -0.36% | 111.5만 |
|---|
| 2026.03.17 | ₩18,987 | ₩19,027 | ₩18,840 | ₩18,893 | -0.49% | 73.5만 |
|---|
| 2026.03.16 | ₩19,027 | ₩19,148 | ₩18,987 | ₩19,068 | +0.21% | 124.8만 |
|---|
| 2026.03.13 | ₩19,175 | ₩19,336 | ₩19,108 | ₩19,309 | +0.70% | 136.1만 |
|---|
| 2026.03.12 | ₩18,934 | ₩19,336 | ₩18,934 | ₩19,255 | +1.70% | 133.9만 |
|---|
| 2026.03.11 | ₩18,974 | ₩19,041 | ₩18,799 | ₩18,813 | -0.85% | 87.1만 |
|---|
| 2026.03.10 | ₩19,054 | ₩19,121 | ₩18,799 | ₩18,974 | -0.42% | 139.1만 |
|---|
| 2026.03.09 | ₩19,684 | ₩19,751 | ₩19,135 | ₩19,188 | -2.52% | 181.9만 |
|---|
| 2026.03.06 | ₩19,202 | ₩19,537 | ₩19,202 | ₩19,456 | +1.33% | 180.4만 |
|---|
| 2026.03.05 | ₩18,880 | ₩19,202 | ₩18,732 | ₩19,054 | +0.92% | 95.5만 |
|---|
| 2026.03.04 | ₩18,947 | ₩19,001 | ₩18,786 | ₩18,934 | -0.07% | 130.7만 |
|---|
| 2026.03.03 | ₩19,188 | ₩19,336 | ₩18,960 | ₩19,108 | -0.42% | 83.3만 |
|---|
| 2026.03.02 | ₩19,148 | ₩19,161 | ₩18,786 | ₩18,799 | -1.82% | 124.9만 |
|---|
| 2026.02.27 | ₩18,585 | ₩18,974 | ₩18,585 | ₩18,880 | +1.59% | 68.4만 |
|---|
| 2026.02.26 | ₩18,317 | ₩18,652 | ₩18,236 | ₩18,504 | +1.02% | 74.1만 |
|---|
| 2026.02.25 | ₩18,478 | ₩18,478 | ₩18,250 | ₩18,263 | -1.16% | 42.5만 |
|---|
| 2026.02.24 | ₩18,719 | ₩18,773 | ₩18,491 | ₩18,545 | -0.93% | 47.7만 |
|---|
| 2026.02.23 | ₩18,598 | ₩18,893 | ₩18,598 | ₩18,799 | +1.08% | 109.5만 |
|---|
| 2026.02.20 | ₩18,706 | ₩18,746 | ₩18,451 | ₩18,571 | -0.72% | 325.7만 |
|---|
| 2026.02.19 | ₩18,679 | ₩18,840 | ₩18,625 | ₩18,625 | -0.29% | 29.3만 |
|---|
| 2026.02.18 | ₩18,679 | ₩18,719 | ₩18,464 | ₩18,652 | -0.14% | 42.4만 |
|---|
| 2026.02.17 | ₩18,920 | ₩19,027 | ₩18,665 | ₩18,773 | -0.78% | 139.1만 |
|---|
| 2026.02.13 | ₩19,027 | ₩19,121 | ₩18,786 | ₩18,880 | -0.78% | 78만 |
|---|
| 2026.02.12 | ₩18,585 | ₩19,014 | ₩18,571 | ₩18,947 | +1.95% | 59.9만 |
|---|
| 2026.02.11 | ₩18,571 | ₩18,773 | ₩18,411 | ₩18,665 | +0.51% | 65.4만 |
|---|
| 2026.02.10 | ₩18,612 | ₩18,732 | ₩18,545 | ₩18,732 | +0.65% | 98.3만 |
|---|
| 2026.02.09 | ₩18,893 | ₩18,974 | ₩18,531 | ₩18,531 | -1.92% | 78.1만 |
|---|
| 2026.02.06 | ₩19,309 | ₩19,322 | ₩18,759 | ₩18,907 | -2.08% | 94.1만 |
|---|
| 2026.02.05 | ₩19,403 | ₩19,778 | ₩19,309 | ₩19,483 | +0.41% | 121.2만 |
|---|
| 2026.02.04 | ₩18,934 | ₩19,604 | ₩18,840 | ₩19,322 | +2.05% | 52.2만 |
|---|
| 2026.02.03 | ₩18,759 | ₩19,121 | ₩18,719 | ₩18,960 | +1.07% | 87.2만 |
|---|
| 2026.02.02 | ₩19,121 | ₩19,161 | ₩18,746 | ₩18,893 | -1.19% | 56.4만 |
|---|
| 2026.01.30 | ₩18,625 | ₩19,135 | ₩18,504 | ₩19,068 | +2.38% | 145.4만 |
|---|
| 2026.01.29 | ₩18,706 | ₩18,920 | ₩18,598 | ₩18,706 | 0.00% | 47.8만 |
|---|
| 2026.01.28 | ₩18,585 | ₩18,813 | ₩18,545 | ₩18,665 | +0.43% | 51.6만 |
|---|
| 2026.01.27 | ₩18,880 | ₩18,893 | ₩18,665 | ₩18,665 | -1.14% | 36.3만 |
|---|
| 2026.01.26 | ₩18,826 | ₩19,001 | ₩18,746 | ₩18,987 | +0.85% | 34.8만 |
|---|
| 2026.01.23 | ₩18,665 | ₩18,853 | ₩18,639 | ₩18,853 | +1.01% | 27.3만 |
|---|
| 2026.01.22 | ₩18,424 | ₩18,665 | ₩18,370 | ₩18,558 | +0.73% | 28.5만 |
|---|
| 2026.01.21 | ₩18,639 | ₩18,786 | ₩18,504 | ₩18,585 | -0.29% | 56.3만 |
|---|
| 2026.01.20 | ₩18,773 | ₩18,893 | ₩18,612 | ₩18,853 | +0.43% | 136.3만 |
|---|
| 2026.01.16 | ₩18,397 | ₩18,571 | ₩18,384 | ₩18,504 | +0.58% | 56.2만 |
|---|
| 2026.01.15 | ₩18,639 | ₩18,706 | ₩18,464 | ₩18,665 | +0.14% | 47.4만 |
|---|
| 2026.01.14 | ₩18,585 | ₩18,893 | ₩18,585 | ₩18,786 | +1.08% | 36.3만 |
|---|
| 2026.01.13 | ₩18,679 | ₩18,719 | ₩18,491 | ₩18,518 | -0.86% | 21.1만 |
|---|
| 2026.01.12 | ₩18,746 | ₩18,840 | ₩18,652 | ₩18,665 | -0.43% | 58.7만 |
|---|
| 2026.01.09 | ₩18,652 | ₩18,732 | ₩18,571 | ₩18,585 | -0.36% | 42.4만 |
|---|
| 2026.01.08 | ₩18,451 | ₩18,853 | ₩18,451 | ₩18,746 | +1.60% | 35.4만 |
|---|
| 2026.01.07 | ₩18,384 | ₩18,504 | ₩18,384 | ₩18,411 | +0.15% | 60.4만 |
|---|
| 2026.01.06 | ₩18,612 | ₩18,786 | ₩18,317 | ₩18,317 | -1.59% | 130.9만 |
|---|
| 2026.01.05 | ₩18,692 | ₩18,799 | ₩18,504 | ₩18,639 | -0.29% | 101.2만 |
|---|
| 2026.01.02 | ₩19,242 | ₩19,242 | ₩18,799 | ₩18,840 | -2.09% | 77.7만 |
|---|
| 2025.12.31 | ₩19,215 | ₩19,336 | ₩19,202 | ₩19,296 | +0.42% | 58.1만 |
|---|
| 2025.12.30 | ₩19,161 | ₩19,242 | ₩19,094 | ₩19,242 | +0.42% | 45.7만 |
|---|
| 2025.12.29 | ₩19,416 | ₩19,644 | ₩19,416 | ₩19,550 | +0.69% | 155.2만 |
|---|
| 2025.12.26 | ₩19,443 | ₩19,537 | ₩19,389 | ₩19,389 | -0.28% | 20.1만 |
|---|
| 2025.12.24 | ₩19,430 | ₩19,483 | ₩19,416 | ₩19,483 | +0.28% | 16.7만 |
|---|
| 2025.12.23 | ₩19,510 | ₩19,510 | ₩19,349 | ₩19,470 | -0.21% | 25.5만 |
|---|
| 2025.12.22 | ₩19,363 | ₩19,456 | ₩19,188 | ₩19,416 | +0.28% | 67.6만 |
|---|
| 2025.12.19 | ₩19,792 | ₩19,845 | ₩19,456 | ₩19,550 | -1.22% | 64.3만 |
|---|
| 2025.12.18 | ₩19,886 | ₩20,006 | ₩19,698 | ₩19,805 | -0.40% | 129.7만 |
|---|
| 2025.12.17 | ₩19,617 | ₩20,140 | ₩19,550 | ₩20,127 | +2.60% | 53.1만 |
|---|
| 2025.12.16 | ₩19,778 | ₩19,805 | ₩19,550 | ₩19,617 | -0.81% | 31.7만 |
|---|
| 2025.12.15 | ₩19,524 | ₩19,698 | ₩19,483 | ₩19,671 | +0.76% | 37.7만 |
|---|
| 2025.12.12 | ₩19,081 | ₩19,604 | ₩19,054 | ₩19,564 | +2.53% | 53.1만 |
|---|
| 2025.12.11 | ₩19,001 | ₩19,229 | ₩18,880 | ₩18,947 | -0.28% | 211.3만 |
|---|
| 2025.12.10 | ₩19,242 | ₩19,296 | ₩18,934 | ₩19,001 | -1.25% | 72.4만 |
|---|
| 2025.12.09 | ₩19,483 | ₩19,483 | ₩19,094 | ₩19,269 | -1.10% | 125.7만 |
|---|
| 2025.12.08 | ₩19,524 | ₩19,644 | ₩19,296 | ₩19,363 | -0.82% | 264.7만 |
|---|
| 2025.12.05 | ₩19,483 | ₩19,537 | ₩19,349 | ₩19,524 | +0.21% | 95만 |
|---|
| 2025.12.04 | ₩19,644 | ₩19,725 | ₩19,470 | ₩19,510 | -0.68% | 29.2만 |
|---|
| 2025.12.03 | ₩19,845 | ₩19,939 | ₩19,577 | ₩19,591 | -1.28% | 62.1만 |
|---|
| 2025.12.02 | ₩19,886 | ₩19,966 | ₩19,644 | ₩19,939 | +0.27% | 59.9만 |
|---|
| 2025.12.01 | ₩20,087 | ₩20,127 | ₩19,872 | ₩19,953 | -0.67% | 234.8만 |
|---|
| 2025.11.28 | ₩20,033 | ₩20,100 | ₩19,926 | ₩19,953 | -0.40% | 58.4만 |
|---|
| 2025.11.26 | ₩20,382 | ₩20,382 | ₩19,953 | ₩19,979 | -1.97% | 76만 |
|---|
| 2025.11.25 | ₩20,502 | ₩20,771 | ₩20,328 | ₩20,328 | -0.85% | 61.2만 |
|---|
| 2025.11.24 | ₩20,972 | ₩21,012 | ₩20,462 | ₩20,489 | -2.30% | 116.7만 |
|---|
| 2025.11.21 | ₩21,200 | ₩21,642 | ₩21,052 | ₩21,106 | -0.44% | 198.8만 |
|---|
| 2025.11.20 | ₩20,476 | ₩21,307 | ₩20,301 | ₩21,200 | +3.54% | 125.8만 |
|---|
| 2025.11.19 | ₩20,945 | ₩20,985 | ₩20,650 | ₩20,717 | -1.09% | 71.4만 |
|---|
| 2025.11.18 | ₩21,159 | ₩21,320 | ₩20,918 | ₩20,998 | -0.76% | 66.2만 |
|---|
| 2025.11.17 | ₩20,824 | ₩21,119 | ₩20,636 | ₩21,039 | +1.03% | 41.8만 |
|---|
| 2025.11.14 | ₩21,106 | ₩21,173 | ₩20,529 | ₩20,730 | -1.78% | 83.2만 |
|---|
| 2025.11.13 | ₩20,234 | ₩20,918 | ₩20,114 | ₩20,851 | +3.05% | 48.3만 |
|---|
| 2025.11.12 | ₩20,140 | ₩20,194 | ₩19,939 | ₩20,194 | +0.27% | 33.8만 |
|---|
| 2025.11.11 | ₩20,033 | ₩20,234 | ₩20,033 | ₩20,234 | +1.00% | 59.2만 |
|---|
| 2025.11.10 | ₩19,939 | ₩20,033 | ₩19,684 | ₩19,886 | -0.27% | 131.7만 |
|---|
| 2025.11.07 | ₩20,449 | ₩20,811 | ₩20,207 | ₩20,382 | -0.33% | 97만 |
|---|
| 2025.11.06 | ₩20,020 | ₩20,341 | ₩19,832 | ₩20,167 | +0.74% | 45.7만 |
|---|
| 2025.11.05 | ₩20,288 | ₩20,382 | ₩19,926 | ₩19,979 | -1.52% | 50.1만 |
|---|
| 2025.11.04 | ₩19,953 | ₩20,315 | ₩19,859 | ₩20,315 | +1.81% | 110.7만 |
|---|
| 2025.11.03 | ₩19,591 | ₩19,725 | ₩19,564 | ₩19,577 | -0.07% | 36.5만 |
|---|
| 2025.10.31 | ₩19,631 | ₩19,805 | ₩19,604 | ₩19,658 | +0.14% | 24.6만 |
|---|
| 2025.10.30 | ₩19,644 | ₩19,872 | ₩19,591 | ₩19,738 | +0.48% | 212.7만 |
|---|
| 2025.10.29 | ₩19,859 | ₩19,926 | ₩19,416 | ₩19,537 | -1.62% | 63.8만 |
|---|
| 2025.10.28 | ₩19,966 | ₩20,033 | ₩19,845 | ₩19,845 | -0.60% | 91.3만 |
|---|
| 2025.10.27 | ₩20,046 | ₩20,046 | ₩19,845 | ₩19,859 | -0.94% | 249.7만 |
|---|
| 2025.10.24 | ₩20,408 | ₩20,422 | ₩20,140 | ₩20,167 | -1.18% | 56만 |
|---|
| 2025.10.23 | ₩20,958 | ₩20,998 | ₩20,529 | ₩20,529 | -2.05% | 37.6만 |
|---|
| 2025.10.22 | ₩20,757 | ₩21,253 | ₩20,677 | ₩21,052 | +1.42% | 37.8만 |
|---|
| 2025.10.21 | ₩20,730 | ₩20,851 | ₩20,650 | ₩20,663 | -0.32% | 99.8만 |
|---|
| 2025.10.20 | ₩20,771 | ₩20,905 | ₩20,596 | ₩20,797 | +0.13% | 59.5만 |
|---|
| 2025.10.17 | ₩20,730 | ₩21,066 | ₩20,690 | ₩20,918 | +0.91% | 66.2만 |
|---|
| 2025.10.16 | ₩20,516 | ₩20,824 | ₩20,395 | ₩20,677 | +0.78% | 274.4만 |
|---|
| 2025.10.15 | ₩20,757 | ₩20,824 | ₩20,596 | ₩20,596 | -0.78% | 16.6만 |
|---|
| 2025.10.14 | ₩20,998 | ₩21,226 | ₩20,784 | ₩20,851 | -0.70% | 22.4만 |
|---|
| 2025.10.13 | ₩21,159 | ₩21,159 | ₩20,811 | ₩20,811 | -1.65% | 28만 |
|---|
| 2025.10.10 | ₩20,583 | ₩21,508 | ₩20,569 | ₩21,401 | +3.97% | 54.6만 |
|---|