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 | ₩16,181 | ₩16,382 | ₩16,101 | ₩16,101 | -0.50% | 40.7만 |
| 2026.10.08 | ₩16,154 | ₩16,422 | ₩16,154 | ₩16,368 | +1.32% | 70.4만 |
| 2026.10.07 | ₩16,074 | ₩16,248 | ₩16,034 | ₩16,034 | -0.25% | 49만 |
| 2026.10.06 | ₩15,860 | ₩15,981 | ₩15,794 | ₩15,914 | +0.34% | 38.4만 |
| 2026.10.05 | ₩16,034 | ₩16,034 | ₩15,914 | ₩15,914 | -0.75% | 70만 |
| 2026.10.02 | ₩15,967 | ₩16,048 | ₩15,887 | ₩16,048 | +0.50% | 59.5만 |
| 2026.10.01 | ₩16,168 | ₩16,195 | ₩16,007 | ₩16,061 | -0.66% | 106.5만 |
| 2026.09.30 | ₩15,954 | ₩16,074 | ₩15,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,034 |
| +0.50% |
| 54.4만 |
| 2026.09.29 | ₩15,941 | ₩16,048 | ₩15,914 | ₩16,007 | +0.42% | 47만 |
|---|
| 2026.09.28 | ₩16,088 | ₩16,141 | ₩15,967 | ₩16,048 | -0.25% | 28.4만 |
|---|
| 2026.09.25 | ₩15,860 | ₩16,034 | ₩15,820 | ₩15,914 | +0.34% | 80.3만 |
|---|
| 2026.09.24 | ₩16,248 | ₩16,248 | ₩16,007 | ₩16,061 | -1.15% | 33.8만 |
|---|
| 2026.09.23 | ₩15,901 | ₩16,154 | ₩15,901 | ₩16,061 | +1.01% | 118.3만 |
|---|
| 2026.09.22 | ₩15,981 | ₩16,061 | ₩15,874 | ₩15,941 | -0.25% | 51.3만 |
|---|
| 2026.09.21 | ₩16,301 | ₩16,301 | ₩16,048 | ₩16,101 | -1.23% | 45.7만 |
|---|
| 2026.09.18 | ₩16,422 | ₩16,462 | ₩16,328 | ₩16,408 | -0.08% | 36.1만 |
|---|
| 2026.09.17 | ₩16,475 | ₩16,555 | ₩16,462 | ₩16,555 | +0.49% | 101.8만 |
|---|
| 2026.09.16 | ₩16,823 | ₩16,849 | ₩16,635 | ₩16,689 | -0.79% | 49.8만 |
|---|
| 2026.09.15 | ₩16,903 | ₩16,929 | ₩16,716 | ₩16,823 | -0.47% | 60.6만 |
|---|
| 2026.09.14 | ₩16,676 | ₩16,836 | ₩16,609 | ₩16,823 | +0.88% | 86.4만 |
|---|
| 2026.09.11 | ₩16,408 | ₩16,448 | ₩16,315 | ₩16,328 | -0.49% | 90.9만 |
|---|
| 2026.09.10 | ₩16,261 | ₩16,515 | ₩16,248 | ₩16,475 | +1.31% | 164.9만 |
|---|
| 2026.09.09 | ₩15,967 | ₩16,261 | ₩15,967 | ₩16,261 | +1.84% | 39.3만 |
|---|
| 2026.09.08 | ₩16,034 | ₩16,101 | ₩15,901 | ₩15,981 | -0.33% | 83.8만 |
|---|
| 2026.09.04 | ₩16,448 | ₩16,502 | ₩16,128 | ₩16,128 | -1.95% | 39.9만 |
|---|
| 2026.09.03 | ₩16,595 | ₩16,595 | ₩16,435 | ₩16,462 | -0.81% | 61.2만 |
|---|
| 2026.09.02 | ₩16,716 | ₩16,769 | ₩16,488 | ₩16,515 | -1.20% | 50만 |
|---|
| 2026.09.01 | ₩16,662 | ₩16,702 | ₩16,529 | ₩16,662 | 0.00% | 102.3만 |
|---|
| 2026.08.31 | ₩16,368 | ₩16,502 | ₩16,355 | ₩16,382 | +0.08% | 52.5만 |
|---|
| 2026.08.28 | ₩16,195 | ₩16,368 | ₩16,128 | ₩16,368 | +1.07% | 47.1만 |
|---|
| 2026.08.27 | ₩16,101 | ₩16,141 | ₩16,034 | ₩16,074 | -0.17% | 114.3만 |
|---|
| 2026.08.26 | ₩16,128 | ₩16,141 | ₩16,021 | ₩16,128 | 0.00% | 50.6만 |
|---|
| 2026.08.25 | ₩16,128 | ₩16,195 | ₩16,034 | ₩16,034 | -0.58% | 35.4만 |
|---|
| 2026.08.24 | ₩16,048 | ₩16,301 | ₩16,048 | ₩16,301 | +1.58% | 41.7만 |
|---|
| 2026.08.21 | ₩16,141 | ₩16,141 | ₩16,034 | ₩16,034 | -0.66% | 29.5만 |
|---|
| 2026.08.20 | ₩16,074 | ₩16,235 | ₩16,034 | ₩16,141 | +0.42% | 28.9만 |
|---|
| 2026.08.19 | ₩16,061 | ₩16,141 | ₩15,874 | ₩15,967 | -0.58% | 35.7만 |
|---|
| 2026.08.18 | ₩15,994 | ₩16,221 | ₩15,994 | ₩16,195 | +1.25% | 54.2만 |
|---|
| 2026.08.17 | ₩15,901 | ₩15,941 | ₩15,700 | ₩15,780 | -0.76% | 33.5만 |
|---|
| 2026.08.14 | ₩15,887 | ₩15,887 | ₩15,727 | ₩15,847 | -0.25% | 19.8만 |
|---|
| 2026.08.13 | ₩15,807 | ₩15,914 | ₩15,713 | ₩15,780 | -0.17% | 34.6만 |
|---|
| 2026.08.12 | ₩15,754 | ₩15,941 | ₩15,754 | ₩15,941 | +1.19% | 49.7만 |
|---|
| 2026.08.11 | ₩15,994 | ₩16,114 | ₩15,914 | ₩15,914 | -0.50% | 82.2만 |
|---|
| 2026.08.10 | ₩15,981 | ₩16,141 | ₩15,927 | ₩16,141 | +1.00% | 48.5만 |
|---|
| 2026.08.07 | ₩16,088 | ₩16,168 | ₩15,927 | ₩15,927 | -1.00% | 53.1만 |
|---|
| 2026.08.06 | ₩15,981 | ₩16,261 | ₩15,914 | ₩16,261 | +1.76% | 76.6만 |
|---|
| 2026.08.05 | ₩15,820 | ₩15,887 | ₩15,713 | ₩15,874 | +0.34% | 32.7만 |
|---|
| 2026.08.04 | ₩15,887 | ₩15,954 | ₩15,727 | ₩15,820 | -0.42% | 74.1만 |
|---|
| 2026.08.03 | ₩16,515 | ₩16,515 | ₩16,074 | ₩16,114 | -2.43% | 160.3만 |
|---|
| 2026.07.31 | ₩16,275 | ₩16,488 | ₩16,114 | ₩16,368 | +0.57% | 106.8만 |
|---|
| 2026.07.30 | ₩16,662 | ₩16,742 | ₩16,275 | ₩16,422 | -1.44% | 103.1만 |
|---|
| 2026.07.29 | ₩16,555 | ₩16,983 | ₩16,515 | ₩16,969 | +2.50% | 143.4만 |
|---|
| 2026.07.28 | ₩16,341 | ₩16,729 | ₩16,341 | ₩16,542 | +1.23% | 35.9만 |
|---|
| 2026.07.27 | ₩16,074 | ₩16,435 | ₩16,007 | ₩16,275 | +1.25% | 85만 |
|---|
| 2026.07.24 | ₩15,914 | ₩16,315 | ₩15,914 | ₩16,275 | +2.27% | 121.9만 |
|---|
| 2026.07.23 | ₩16,034 | ₩16,114 | ₩15,847 | ₩15,994 | -0.25% | 73만 |
|---|
| 2026.07.22 | ₩15,887 | ₩15,981 | ₩15,780 | ₩15,874 | -0.08% | 29.7만 |
|---|
| 2026.07.21 | ₩16,101 | ₩16,101 | ₩15,820 | ₩15,820 | -1.74% | 78.1만 |
|---|
| 2026.07.20 | ₩16,088 | ₩16,261 | ₩16,034 | ₩16,181 | +0.58% | 56.1만 |
|---|
| 2026.07.17 | ₩16,034 | ₩16,408 | ₩15,994 | ₩16,181 | +0.92% | 77.5만 |
|---|
| 2026.07.16 | ₩15,580 | ₩15,954 | ₩15,580 | ₩15,874 | +1.89% | 48.7만 |
|---|
| 2026.07.15 | ₩15,593 | ₩15,647 | ₩15,406 | ₩15,460 | -0.86% | 23.4만 |
|---|
| 2026.07.14 | ₩15,633 | ₩15,727 | ₩15,553 | ₩15,593 | -0.26% | 45.3만 |
|---|
| 2026.07.13 | ₩15,607 | ₩15,874 | ₩15,607 | ₩15,847 | +1.54% | 30.2만 |
|---|
| 2026.07.10 | ₩15,486 | ₩15,647 | ₩15,433 | ₩15,540 | +0.35% | 32.2만 |
|---|
| 2026.07.09 | ₩15,580 | ₩15,593 | ₩15,393 | ₩15,473 | -0.69% | 92.1만 |
|---|
| 2026.07.08 | ₩15,754 | ₩16,061 | ₩15,754 | ₩15,820 | +0.42% | 78.9만 |
|---|
| 2026.07.07 | ₩15,339 | ₩15,887 | ₩15,339 | ₩15,687 | +2.26% | 52.1만 |
|---|
| 2026.07.06 | ₩15,420 | ₩15,420 | ₩15,219 | ₩15,353 | -0.43% | 65.5만 |
|---|
| 2026.07.02 | ₩15,152 | ₩15,607 | ₩15,059 | ₩15,473 | +2.12% | 85.8만 |
|---|
| 2026.07.01 | ₩15,045 | ₩15,192 | ₩15,032 | ₩15,152 | +0.71% | 83.2만 |
|---|
| 2026.06.30 | ₩14,979 | ₩15,019 | ₩14,885 | ₩14,898 | -0.54% | 104.1만 |
|---|
| 2026.06.29 | ₩15,166 | ₩15,353 | ₩14,898 | ₩14,979 | -1.23% | 69.6만 |
|---|
| 2026.06.26 | ₩15,085 | ₩15,206 | ₩15,005 | ₩15,192 | +0.71% | 54.9만 |
|---|
| 2026.06.25 | ₩14,898 | ₩15,032 | ₩14,792 | ₩14,872 | -0.18% | 69만 |
|---|
| 2026.06.24 | ₩15,045 | ₩15,126 | ₩14,898 | ₩15,032 | -0.09% | 100.2만 |
|---|
| 2026.06.23 | ₩14,885 | ₩15,072 | ₩14,792 | ₩15,045 | +1.08% | 81.9만 |
|---|
| 2026.06.22 | ₩14,511 | ₩14,685 | ₩14,511 | ₩14,591 | +0.55% | 37.5만 |
|---|
| 2026.06.18 | ₩14,818 | ₩14,872 | ₩14,578 | ₩14,645 | -1.17% | 52.4만 |
|---|
| 2026.06.17 | ₩14,965 | ₩15,085 | ₩14,778 | ₩15,085 | +0.80% | 45.4만 |
|---|
| 2026.06.16 | ₩14,965 | ₩15,072 | ₩14,872 | ₩15,059 | +0.63% | 96.9만 |
|---|
| 2026.06.15 | ₩14,952 | ₩15,045 | ₩14,898 | ₩14,925 | -0.18% | 60.1만 |
|---|
| 2026.06.12 | ₩15,259 | ₩15,473 | ₩15,259 | ₩15,353 | +0.61% | 63.9만 |
|---|
| 2026.06.11 | ₩15,901 | ₩15,927 | ₩15,366 | ₩15,366 | -3.36% | 85만 |
|---|
| 2026.06.10 | ₩15,740 | ₩15,994 | ₩15,566 | ₩15,994 | +1.61% | 81.7만 |
|---|
| 2026.06.09 | ₩15,420 | ₩16,007 | ₩15,246 | ₩15,607 | +1.21% | 87만 |
|---|
| 2026.06.08 | ₩15,847 | ₩15,860 | ₩15,580 | ₩15,633 | -1.35% | 71.1만 |
|---|
| 2026.06.05 | ₩15,500 | ₩16,101 | ₩15,500 | ₩15,994 | +3.19% | 115.4만 |
|---|
| 2026.06.04 | ₩15,513 | ₩15,727 | ₩15,339 | ₩15,379 | -0.86% | 70.1만 |
|---|
| 2026.06.03 | ₩15,326 | ₩15,593 | ₩15,326 | ₩15,446 | +0.78% | 55.1만 |
|---|
| 2026.06.02 | ₩15,553 | ₩15,553 | ₩15,286 | ₩15,339 | -1.37% | 45.7만 |
|---|
| 2026.06.01 | ₩15,486 | ₩15,647 | ₩15,406 | ₩15,566 | +0.52% | 95.2만 |
|---|
| 2026.05.29 | ₩15,379 | ₩15,580 | ₩15,326 | ₩15,433 | +0.35% | 47.5만 |
|---|
| 2026.05.28 | ₩15,767 | ₩15,807 | ₩15,486 | ₩15,500 | -1.69% | 94.6만 |
|---|
| 2026.05.27 | ₩15,767 | ₩15,901 | ₩15,687 | ₩15,740 | -0.17% | 31.5만 |
|---|
| 2026.05.26 | ₩16,048 | ₩16,128 | ₩15,767 | ₩15,820 | -1.42% | 38.4만 |
|---|
| 2026.05.22 | ₩16,328 | ₩16,368 | ₩16,181 | ₩16,301 | -0.16% | 49.6만 |
|---|
| 2026.05.21 | ₩16,475 | ₩16,529 | ₩16,275 | ₩16,355 | -0.73% | 37.1만 |
|---|
| 2026.05.20 | ₩16,849 | ₩16,849 | ₩16,462 | ₩16,529 | -1.90% | 55.2만 |
|---|
| 2026.05.19 | ₩16,956 | ₩17,143 | ₩16,796 | ₩16,876 | -0.47% | 101.3만 |
|---|
| 2026.05.18 | ₩16,395 | ₩16,823 | ₩16,301 | ₩16,676 | +1.71% | 69.6만 |
|---|
| 2026.05.15 | ₩16,328 | ₩16,622 | ₩16,181 | ₩16,261 | -0.41% | 78.5만 |
|---|
| 2026.05.14 | ₩16,021 | ₩16,101 | ₩15,941 | ₩16,021 | 0.00% | 36만 |
|---|
| 2026.05.13 | ₩15,967 | ₩16,154 | ₩15,887 | ₩16,048 | +0.50% | 58.5만 |
|---|
| 2026.05.12 | ₩15,967 | ₩16,395 | ₩15,967 | ₩16,061 | +0.59% | 70.9만 |
|---|
| 2026.05.11 | ₩16,141 | ₩16,141 | ₩15,807 | ₩15,860 | -1.74% | 41.6만 |
|---|
| 2026.05.08 | ₩16,141 | ₩16,301 | ₩16,021 | ₩16,061 | -0.50% | 67.5만 |
|---|
| 2026.05.07 | ₩15,780 | ₩16,341 | ₩15,780 | ₩16,301 | +3.30% | 40.5만 |
|---|
| 2026.05.06 | ₩16,074 | ₩16,208 | ₩15,820 | ₩15,820 | -1.58% | 74.8만 |
|---|
| 2026.05.05 | ₩16,395 | ₩16,422 | ₩16,235 | ₩16,315 | -0.49% | 142.5만 |
|---|
| 2026.05.04 | ₩16,622 | ₩16,622 | ₩16,408 | ₩16,529 | -0.56% | 53.7만 |
|---|
| 2026.05.01 | ₩16,689 | ₩16,796 | ₩16,529 | ₩16,542 | -0.88% | 51.2만 |
|---|
| 2026.04.30 | ₩16,969 | ₩16,969 | ₩16,635 | ₩16,649 | -1.89% | 79.1만 |
|---|
| 2026.04.29 | ₩16,956 | ₩17,130 | ₩16,916 | ₩16,996 | +0.24% | 54.9만 |
|---|
| 2026.04.28 | ₩16,676 | ₩17,036 | ₩16,676 | ₩16,903 | +1.36% | 82.8만 |
|---|
| 2026.04.27 | ₩16,488 | ₩16,742 | ₩16,475 | ₩16,515 | +0.16% | 32.5만 |
|---|
| 2026.04.24 | ₩16,542 | ₩16,702 | ₩16,448 | ₩16,502 | -0.24% | 167.9만 |
|---|
| 2026.04.23 | ₩16,529 | ₩16,836 | ₩16,475 | ₩16,702 | +1.05% | 67.9만 |
|---|
| 2026.04.22 | ₩16,756 | ₩16,756 | ₩16,542 | ₩16,555 | -1.20% | 426.7만 |
|---|
| 2026.04.21 | ₩16,676 | ₩16,796 | ₩16,529 | ₩16,756 | +0.48% | 56.1만 |
|---|
| 2026.04.20 | ₩16,863 | ₩16,916 | ₩16,662 | ₩16,662 | -1.19% | 54.3만 |
|---|
| 2026.04.17 | ₩16,863 | ₩17,023 | ₩16,676 | ₩16,809 | -0.32% | 227.4만 |
|---|
| 2026.04.16 | ₩17,050 | ₩17,250 | ₩17,036 | ₩17,170 | +0.71% | 52.6만 |
|---|
| 2026.04.15 | ₩17,183 | ₩17,304 | ₩17,090 | ₩17,130 | -0.31% | 213.2만 |
|---|
| 2026.04.14 | ₩17,370 | ₩17,531 | ₩17,157 | ₩17,157 | -1.23% | 147만 |
|---|
| 2026.04.13 | ₩17,785 | ₩17,811 | ₩17,491 | ₩17,557 | -1.28% | 77.8만 |
|---|
| 2026.04.10 | ₩17,985 | ₩17,985 | ₩17,664 | ₩17,731 | -1.41% | 78.2만 |
|---|
| 2026.04.09 | ₩18,132 | ₩18,172 | ₩17,985 | ₩18,065 | -0.37% | 49.3만 |
|---|
| 2026.04.08 | ₩17,905 | ₩18,185 | ₩17,798 | ₩18,105 | +1.12% | 96.2만 |
|---|
| 2026.04.07 | ₩18,720 | ₩18,840 | ₩18,600 | ₩18,600 | -0.64% | 33.9만 |
|---|
| 2026.04.06 | ₩18,653 | ₩18,760 | ₩18,560 | ₩18,680 | +0.14% | 59.3만 |
|---|
| 2026.04.02 | ₩18,680 | ₩18,894 | ₩18,546 | ₩18,680 | 0.00% | 64.4만 |
|---|
| 2026.04.01 | ₩18,613 | ₩18,613 | ₩18,346 | ₩18,453 | -0.86% | 90.6만 |
|---|
| 2026.03.31 | ₩18,974 | ₩19,081 | ₩18,573 | ₩18,653 | -1.69% | 80.1만 |
|---|
| 2026.03.30 | ₩18,693 | ₩19,228 | ₩18,693 | ₩19,174 | +2.57% | 55.5만 |
|---|
| 2026.03.27 | ₩18,680 | ₩18,934 | ₩18,680 | ₩18,787 | +0.57% | 161만 |
|---|
| 2026.03.26 | ₩18,346 | ₩18,733 | ₩18,346 | ₩18,720 | +2.04% | 200.2만 |
|---|
| 2026.03.25 | ₩18,372 | ₩18,533 | ₩18,119 | ₩18,306 | -0.36% | 112.3만 |
|---|
| 2026.03.24 | ₩18,573 | ₩18,626 | ₩18,386 | ₩18,386 | -1.01% | 78.7만 |
|---|
| 2026.03.23 | ₩18,680 | ₩18,747 | ₩18,426 | ₩18,519 | -0.86% | 119.1만 |
|---|
| 2026.03.20 | ₩18,626 | ₩19,000 | ₩18,573 | ₩18,907 | +1.51% | 90.7만 |
|---|
| 2026.03.19 | ₩18,787 | ₩18,920 | ₩18,533 | ₩18,626 | -0.85% | 168.2만 |
|---|
| 2026.03.18 | ₩18,747 | ₩18,773 | ₩18,533 | ₩18,680 | -0.36% | 111.5만 |
|---|
| 2026.03.17 | ₩18,920 | ₩18,960 | ₩18,773 | ₩18,827 | -0.49% | 73.5만 |
|---|
| 2026.03.16 | ₩18,960 | ₩19,081 | ₩18,920 | ₩19,000 | +0.21% | 124.8만 |
|---|
| 2026.03.13 | ₩19,107 | ₩19,268 | ₩19,041 | ₩19,241 | +0.70% | 136.1만 |
|---|
| 2026.03.12 | ₩18,867 | ₩19,268 | ₩18,867 | ₩19,188 | +1.70% | 133.9만 |
|---|
| 2026.03.11 | ₩18,907 | ₩18,974 | ₩18,733 | ₩18,747 | -0.85% | 87.1만 |
|---|
| 2026.03.10 | ₩18,987 | ₩19,054 | ₩18,733 | ₩18,907 | -0.42% | 139.1만 |
|---|
| 2026.03.09 | ₩19,615 | ₩19,682 | ₩19,067 | ₩19,121 | -2.52% | 181.9만 |
|---|
| 2026.03.06 | ₩19,134 | ₩19,468 | ₩19,134 | ₩19,388 | +1.33% | 180.4만 |
|---|
| 2026.03.05 | ₩18,813 | ₩19,134 | ₩18,666 | ₩18,987 | +0.92% | 95.5만 |
|---|
| 2026.03.04 | ₩18,880 | ₩18,934 | ₩18,720 | ₩18,867 | -0.07% | 130.7만 |
|---|
| 2026.03.03 | ₩19,121 | ₩19,268 | ₩18,894 | ₩19,041 | -0.42% | 83.3만 |
|---|
| 2026.03.02 | ₩19,081 | ₩19,094 | ₩18,720 | ₩18,733 | -1.82% | 124.9만 |
|---|
| 2026.02.27 | ₩18,519 | ₩18,907 | ₩18,519 | ₩18,813 | +1.59% | 68.4만 |
|---|
| 2026.02.26 | ₩18,252 | ₩18,586 | ₩18,172 | ₩18,439 | +1.02% | 74.1만 |
|---|
| 2026.02.25 | ₩18,413 | ₩18,413 | ₩18,185 | ₩18,199 | -1.16% | 42.5만 |
|---|
| 2026.02.24 | ₩18,653 | ₩18,707 | ₩18,426 | ₩18,479 | -0.93% | 47.7만 |
|---|
| 2026.02.23 | ₩18,533 | ₩18,827 | ₩18,533 | ₩18,733 | +1.08% | 109.5만 |
|---|
| 2026.02.20 | ₩18,640 | ₩18,680 | ₩18,386 | ₩18,506 | -0.72% | 325.7만 |
|---|
| 2026.02.19 | ₩18,613 | ₩18,773 | ₩18,560 | ₩18,560 | -0.29% | 29.3만 |
|---|
| 2026.02.18 | ₩18,613 | ₩18,653 | ₩18,399 | ₩18,586 | -0.14% | 42.4만 |
|---|
| 2026.02.17 | ₩18,853 | ₩18,960 | ₩18,600 | ₩18,707 | -0.78% | 139.1만 |
|---|
| 2026.02.13 | ₩18,960 | ₩19,054 | ₩18,720 | ₩18,813 | -0.78% | 78만 |
|---|
| 2026.02.12 | ₩18,519 | ₩18,947 | ₩18,506 | ₩18,880 | +1.95% | 59.9만 |
|---|
| 2026.02.11 | ₩18,506 | ₩18,707 | ₩18,346 | ₩18,600 | +0.51% | 65.4만 |
|---|
| 2026.02.10 | ₩18,546 | ₩18,666 | ₩18,479 | ₩18,666 | +0.65% | 98.3만 |
|---|
| 2026.02.09 | ₩18,827 | ₩18,907 | ₩18,466 | ₩18,466 | -1.92% | 78.1만 |
|---|
| 2026.02.06 | ₩19,241 | ₩19,254 | ₩18,693 | ₩18,840 | -2.08% | 94.1만 |
|---|
| 2026.02.05 | ₩19,335 | ₩19,709 | ₩19,241 | ₩19,415 | +0.41% | 121.2만 |
|---|
| 2026.02.04 | ₩18,867 | ₩19,535 | ₩18,773 | ₩19,254 | +2.05% | 52.2만 |
|---|
| 2026.02.03 | ₩18,693 | ₩19,054 | ₩18,653 | ₩18,894 | +1.07% | 87.2만 |
|---|
| 2026.02.02 | ₩19,054 | ₩19,094 | ₩18,680 | ₩18,827 | -1.19% | 56.4만 |
|---|
| 2026.01.30 | ₩18,560 | ₩19,067 | ₩18,439 | ₩19,000 | +2.38% | 145.4만 |
|---|
| 2026.01.29 | ₩18,640 | ₩18,853 | ₩18,533 | ₩18,640 | 0.00% | 47.8만 |
|---|
| 2026.01.28 | ₩18,519 | ₩18,747 | ₩18,479 | ₩18,600 | +0.43% | 51.6만 |
|---|
| 2026.01.27 | ₩18,813 | ₩18,827 | ₩18,600 | ₩18,600 | -1.14% | 36.3만 |
|---|
| 2026.01.26 | ₩18,760 | ₩18,934 | ₩18,680 | ₩18,920 | +0.85% | 34.8만 |
|---|
| 2026.01.23 | ₩18,600 | ₩18,787 | ₩18,573 | ₩18,787 | +1.01% | 27.3만 |
|---|
| 2026.01.22 | ₩18,359 | ₩18,600 | ₩18,306 | ₩18,493 | +0.73% | 28.5만 |
|---|
| 2026.01.21 | ₩18,573 | ₩18,720 | ₩18,439 | ₩18,519 | -0.29% | 56.3만 |
|---|
| 2026.01.20 | ₩18,707 | ₩18,827 | ₩18,546 | ₩18,787 | +0.43% | 136.3만 |
|---|
| 2026.01.16 | ₩18,332 | ₩18,506 | ₩18,319 | ₩18,439 | +0.58% | 56.2만 |
|---|
| 2026.01.15 | ₩18,573 | ₩18,640 | ₩18,399 | ₩18,600 | +0.14% | 47.4만 |
|---|
| 2026.01.14 | ₩18,519 | ₩18,827 | ₩18,519 | ₩18,720 | +1.08% | 36.3만 |
|---|
| 2026.01.13 | ₩18,613 | ₩18,653 | ₩18,426 | ₩18,453 | -0.86% | 21.1만 |
|---|
| 2026.01.12 | ₩18,680 | ₩18,773 | ₩18,586 | ₩18,600 | -0.43% | 58.7만 |
|---|
| 2026.01.09 | ₩18,586 | ₩18,666 | ₩18,506 | ₩18,519 | -0.36% | 42.4만 |
|---|
| 2026.01.08 | ₩18,386 | ₩18,787 | ₩18,386 | ₩18,680 | +1.60% | 35.4만 |
|---|
| 2026.01.07 | ₩18,319 | ₩18,439 | ₩18,319 | ₩18,346 | +0.15% | 60.4만 |
|---|
| 2026.01.06 | ₩18,546 | ₩18,720 | ₩18,252 | ₩18,252 | -1.59% | 130.9만 |
|---|
| 2026.01.05 | ₩18,626 | ₩18,733 | ₩18,439 | ₩18,573 | -0.29% | 101.2만 |
|---|
| 2026.01.02 | ₩19,174 | ₩19,174 | ₩18,733 | ₩18,773 | -2.09% | 77.7만 |
|---|
| 2025.12.31 | ₩19,147 | ₩19,268 | ₩19,134 | ₩19,228 | +0.42% | 58.1만 |
|---|
| 2025.12.30 | ₩19,094 | ₩19,174 | ₩19,027 | ₩19,174 | +0.42% | 45.7만 |
|---|
| 2025.12.29 | ₩19,348 | ₩19,575 | ₩19,348 | ₩19,482 | +0.69% | 155.2만 |
|---|
| 2025.12.26 | ₩19,375 | ₩19,468 | ₩19,321 | ₩19,321 | -0.28% | 20.1만 |
|---|
| 2025.12.24 | ₩19,361 | ₩19,415 | ₩19,348 | ₩19,415 | +0.28% | 16.7만 |
|---|
| 2025.12.23 | ₩19,441 | ₩19,441 | ₩19,281 | ₩19,401 | -0.21% | 25.5만 |
|---|
| 2025.12.22 | ₩19,294 | ₩19,388 | ₩19,121 | ₩19,348 | +0.28% | 67.6만 |
|---|
| 2025.12.19 | ₩19,722 | ₩19,775 | ₩19,388 | ₩19,482 | -1.22% | 64.3만 |
|---|
| 2025.12.18 | ₩19,816 | ₩19,936 | ₩19,628 | ₩19,735 | -0.40% | 129.7만 |
|---|
| 2025.12.17 | ₩19,548 | ₩20,069 | ₩19,482 | ₩20,056 | +2.60% | 53.1만 |
|---|
| 2025.12.16 | ₩19,709 | ₩19,735 | ₩19,482 | ₩19,548 | -0.81% | 31.7만 |
|---|
| 2025.12.15 | ₩19,455 | ₩19,628 | ₩19,415 | ₩19,602 | +0.76% | 37.7만 |
|---|
| 2025.12.12 | ₩19,014 | ₩19,535 | ₩18,987 | ₩19,495 | +2.53% | 53.1만 |
|---|
| 2025.12.11 | ₩18,934 | ₩19,161 | ₩18,813 | ₩18,880 | -0.28% | 211.3만 |
|---|
| 2025.12.10 | ₩19,174 | ₩19,228 | ₩18,867 | ₩18,934 | -1.25% | 72.4만 |
|---|
| 2025.12.09 | ₩19,415 | ₩19,415 | ₩19,027 | ₩19,201 | -1.10% | 125.7만 |
|---|
| 2025.12.08 | ₩19,455 | ₩19,575 | ₩19,228 | ₩19,294 | -0.82% | 264.7만 |
|---|
| 2025.12.05 | ₩19,415 | ₩19,468 | ₩19,281 | ₩19,455 | +0.21% | 95만 |
|---|
| 2025.12.04 | ₩19,575 | ₩19,655 | ₩19,401 | ₩19,441 | -0.68% | 29.2만 |
|---|
| 2025.12.03 | ₩19,775 | ₩19,869 | ₩19,508 | ₩19,522 | -1.28% | 62.1만 |
|---|
| 2025.12.02 | ₩19,816 | ₩19,896 | ₩19,575 | ₩19,869 | +0.27% | 59.9만 |
|---|
| 2025.12.01 | ₩20,016 | ₩20,056 | ₩19,802 | ₩19,882 | -0.67% | 234.8만 |
|---|
| 2025.11.28 | ₩19,963 | ₩20,029 | ₩19,856 | ₩19,882 | -0.40% | 58.4만 |
|---|
| 2025.11.26 | ₩20,310 | ₩20,310 | ₩19,882 | ₩19,909 | -1.97% | 76만 |
|---|
| 2025.11.25 | ₩20,430 | ₩20,697 | ₩20,256 | ₩20,256 | -0.85% | 61.2만 |
|---|
| 2025.11.24 | ₩20,898 | ₩20,938 | ₩20,390 | ₩20,417 | -2.30% | 116.7만 |
|---|
| 2025.11.21 | ₩21,125 | ₩21,566 | ₩20,978 | ₩21,031 | -0.44% | 198.8만 |
|---|
| 2025.11.20 | ₩20,403 | ₩21,232 | ₩20,230 | ₩21,125 | +3.54% | 125.8만 |
|---|
| 2025.11.19 | ₩20,871 | ₩20,911 | ₩20,577 | ₩20,644 | -1.09% | 71.4만 |
|---|
| 2025.11.18 | ₩21,085 | ₩21,245 | ₩20,844 | ₩20,925 | -0.76% | 66.2만 |
|---|
| 2025.11.17 | ₩20,751 | ₩21,045 | ₩20,564 | ₩20,965 | +1.03% | 41.8만 |
|---|
| 2025.11.14 | ₩21,031 | ₩21,098 | ₩20,457 | ₩20,657 | -1.78% | 83.2만 |
|---|
| 2025.11.13 | ₩20,163 | ₩20,844 | ₩20,043 | ₩20,778 | +3.05% | 48.3만 |
|---|
| 2025.11.12 | ₩20,069 | ₩20,123 | ₩19,869 | ₩20,123 | +0.27% | 33.8만 |
|---|
| 2025.11.11 | ₩19,963 | ₩20,163 | ₩19,963 | ₩20,163 | +1.00% | 59.2만 |
|---|
| 2025.11.10 | ₩19,869 | ₩19,963 | ₩19,615 | ₩19,816 | -0.27% | 131.7만 |
|---|
| 2025.11.07 | ₩20,377 | ₩20,738 | ₩20,136 | ₩20,310 | -0.33% | 97만 |
|---|
| 2025.11.06 | ₩19,949 | ₩20,270 | ₩19,762 | ₩20,096 | +0.74% | 45.7만 |
|---|
| 2025.11.05 | ₩20,216 | ₩20,310 | ₩19,856 | ₩19,909 | -1.52% | 50.1만 |
|---|
| 2025.11.04 | ₩19,882 | ₩20,243 | ₩19,789 | ₩20,243 | +1.81% | 110.7만 |
|---|
| 2025.11.03 | ₩19,522 | ₩19,655 | ₩19,495 | ₩19,508 | -0.07% | 36.5만 |
|---|
| 2025.10.31 | ₩19,562 | ₩19,735 | ₩19,535 | ₩19,588 | +0.14% | 24.6만 |
|---|
| 2025.10.30 | ₩19,575 | ₩19,802 | ₩19,522 | ₩19,669 | +0.48% | 212.7만 |
|---|
| 2025.10.29 | ₩19,789 | ₩19,856 | ₩19,348 | ₩19,468 | -1.62% | 63.8만 |
|---|
| 2025.10.28 | ₩19,896 | ₩19,963 | ₩19,775 | ₩19,775 | -0.60% | 91.3만 |
|---|
| 2025.10.27 | ₩19,976 | ₩19,976 | ₩19,775 | ₩19,789 | -0.94% | 249.7만 |
|---|
| 2025.10.24 | ₩20,337 | ₩20,350 | ₩20,069 | ₩20,096 | -1.18% | 56만 |
|---|
| 2025.10.23 | ₩20,884 | ₩20,925 | ₩20,457 | ₩20,457 | -2.05% | 37.6만 |
|---|
| 2025.10.22 | ₩20,684 | ₩21,178 | ₩20,604 | ₩20,978 | +1.42% | 37.8만 |
|---|
| 2025.10.21 | ₩20,657 | ₩20,778 | ₩20,577 | ₩20,591 | -0.32% | 99.8만 |
|---|
| 2025.10.20 | ₩20,697 | ₩20,831 | ₩20,524 | ₩20,724 | +0.13% | 59.5만 |
|---|
| 2025.10.17 | ₩20,657 | ₩20,991 | ₩20,617 | ₩20,844 | +0.91% | 66.2만 |
|---|
| 2025.10.16 | ₩20,444 | ₩20,751 | ₩20,323 | ₩20,604 | +0.78% | 274.4만 |
|---|
| 2025.10.15 | ₩20,684 | ₩20,751 | ₩20,524 | ₩20,524 | -0.78% | 16.6만 |
|---|
| 2025.10.14 | ₩20,925 | ₩21,152 | ₩20,711 | ₩20,778 | -0.70% | 22.4만 |
|---|
| 2025.10.13 | ₩21,085 | ₩21,085 | ₩20,738 | ₩20,738 | -1.65% | 28만 |
|---|
| 2025.10.10 | ₩20,510 | ₩21,432 | ₩20,497 | ₩21,325 | +3.97% | 54.6만 |
|---|