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 | ₩16,185 | ₩16,385 | ₩16,105 | ₩16,105 | -0.50% | 40.7만 |
| 2026.10.08 | ₩16,158 | ₩16,425 | ₩16,158 | ₩16,372 | +1.32% | 70.4만 |
| 2026.10.07 | ₩16,078 | ₩16,252 | ₩16,038 | ₩16,038 | -0.25% | 49만 |
| 2026.10.06 | ₩15,864 | ₩15,984 | ₩15,797 | ₩15,917 | +0.34% | 38.4만 |
| 2026.10.05 | ₩16,038 | ₩16,038 | ₩15,917 | ₩15,917 | -0.75% | 70만 |
| 2026.10.02 | ₩15,971 | ₩16,051 | ₩15,891 | ₩16,051 | +0.50% | 59.5만 |
| 2026.10.01 | ₩16,171 | ₩16,198 | ₩16,011 | ₩16,064 | -0.66% | 106.5만 |
| 2026.09.30 | ₩15,958 | ₩16,078 | ₩15,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,038 |
| +0.50% |
| 54.4만 |
| 2026.09.29 | ₩15,944 | ₩16,051 | ₩15,917 | ₩16,011 | +0.42% | 47만 |
|---|
| 2026.09.28 | ₩16,091 | ₩16,145 | ₩15,971 | ₩16,051 | -0.25% | 28.4만 |
|---|
| 2026.09.25 | ₩15,864 | ₩16,038 | ₩15,824 | ₩15,917 | +0.34% | 80.3만 |
|---|
| 2026.09.24 | ₩16,252 | ₩16,252 | ₩16,011 | ₩16,064 | -1.15% | 33.8만 |
|---|
| 2026.09.23 | ₩15,904 | ₩16,158 | ₩15,904 | ₩16,064 | +1.01% | 118.3만 |
|---|
| 2026.09.22 | ₩15,984 | ₩16,064 | ₩15,877 | ₩15,944 | -0.25% | 51.3만 |
|---|
| 2026.09.21 | ₩16,305 | ₩16,305 | ₩16,051 | ₩16,105 | -1.23% | 45.7만 |
|---|
| 2026.09.18 | ₩16,425 | ₩16,465 | ₩16,332 | ₩16,412 | -0.08% | 36.1만 |
|---|
| 2026.09.17 | ₩16,479 | ₩16,559 | ₩16,465 | ₩16,559 | +0.49% | 101.8만 |
|---|
| 2026.09.16 | ₩16,826 | ₩16,853 | ₩16,639 | ₩16,693 | -0.79% | 49.8만 |
|---|
| 2026.09.15 | ₩16,906 | ₩16,933 | ₩16,719 | ₩16,826 | -0.47% | 60.6만 |
|---|
| 2026.09.14 | ₩16,679 | ₩16,840 | ₩16,612 | ₩16,826 | +0.88% | 86.4만 |
|---|
| 2026.09.11 | ₩16,412 | ₩16,452 | ₩16,318 | ₩16,332 | -0.49% | 90.9만 |
|---|
| 2026.09.10 | ₩16,265 | ₩16,519 | ₩16,252 | ₩16,479 | +1.31% | 164.9만 |
|---|
| 2026.09.09 | ₩15,971 | ₩16,265 | ₩15,971 | ₩16,265 | +1.84% | 39.3만 |
|---|
| 2026.09.08 | ₩16,038 | ₩16,105 | ₩15,904 | ₩15,984 | -0.33% | 83.8만 |
|---|
| 2026.09.04 | ₩16,452 | ₩16,506 | ₩16,131 | ₩16,131 | -1.95% | 39.9만 |
|---|
| 2026.09.03 | ₩16,599 | ₩16,599 | ₩16,439 | ₩16,465 | -0.81% | 61.2만 |
|---|
| 2026.09.02 | ₩16,719 | ₩16,773 | ₩16,492 | ₩16,519 | -1.20% | 50만 |
|---|
| 2026.09.01 | ₩16,666 | ₩16,706 | ₩16,532 | ₩16,666 | 0.00% | 102.3만 |
|---|
| 2026.08.31 | ₩16,372 | ₩16,506 | ₩16,359 | ₩16,385 | +0.08% | 52.5만 |
|---|
| 2026.08.28 | ₩16,198 | ₩16,372 | ₩16,131 | ₩16,372 | +1.07% | 47.1만 |
|---|
| 2026.08.27 | ₩16,105 | ₩16,145 | ₩16,038 | ₩16,078 | -0.17% | 114.3만 |
|---|
| 2026.08.26 | ₩16,131 | ₩16,145 | ₩16,024 | ₩16,131 | 0.00% | 50.6만 |
|---|
| 2026.08.25 | ₩16,131 | ₩16,198 | ₩16,038 | ₩16,038 | -0.58% | 35.4만 |
|---|
| 2026.08.24 | ₩16,051 | ₩16,305 | ₩16,051 | ₩16,305 | +1.58% | 41.7만 |
|---|
| 2026.08.21 | ₩16,145 | ₩16,145 | ₩16,038 | ₩16,038 | -0.66% | 29.5만 |
|---|
| 2026.08.20 | ₩16,078 | ₩16,238 | ₩16,038 | ₩16,145 | +0.42% | 28.9만 |
|---|
| 2026.08.19 | ₩16,064 | ₩16,145 | ₩15,877 | ₩15,971 | -0.58% | 35.7만 |
|---|
| 2026.08.18 | ₩15,998 | ₩16,225 | ₩15,998 | ₩16,198 | +1.25% | 54.2만 |
|---|
| 2026.08.17 | ₩15,904 | ₩15,944 | ₩15,704 | ₩15,784 | -0.76% | 33.5만 |
|---|
| 2026.08.14 | ₩15,891 | ₩15,891 | ₩15,730 | ₩15,851 | -0.25% | 19.8만 |
|---|
| 2026.08.13 | ₩15,811 | ₩15,917 | ₩15,717 | ₩15,784 | -0.17% | 34.6만 |
|---|
| 2026.08.12 | ₩15,757 | ₩15,944 | ₩15,757 | ₩15,944 | +1.19% | 49.7만 |
|---|
| 2026.08.11 | ₩15,998 | ₩16,118 | ₩15,917 | ₩15,917 | -0.50% | 82.2만 |
|---|
| 2026.08.10 | ₩15,984 | ₩16,145 | ₩15,931 | ₩16,145 | +1.00% | 48.5만 |
|---|
| 2026.08.07 | ₩16,091 | ₩16,171 | ₩15,931 | ₩15,931 | -1.00% | 53.1만 |
|---|
| 2026.08.06 | ₩15,984 | ₩16,265 | ₩15,917 | ₩16,265 | +1.76% | 76.6만 |
|---|
| 2026.08.05 | ₩15,824 | ₩15,891 | ₩15,717 | ₩15,877 | +0.34% | 32.7만 |
|---|
| 2026.08.04 | ₩15,891 | ₩15,958 | ₩15,730 | ₩15,824 | -0.42% | 74.1만 |
|---|
| 2026.08.03 | ₩16,519 | ₩16,519 | ₩16,078 | ₩16,118 | -2.43% | 160.3만 |
|---|
| 2026.07.31 | ₩16,278 | ₩16,492 | ₩16,118 | ₩16,372 | +0.57% | 106.8만 |
|---|
| 2026.07.30 | ₩16,666 | ₩16,746 | ₩16,278 | ₩16,425 | -1.44% | 103.1만 |
|---|
| 2026.07.29 | ₩16,559 | ₩16,987 | ₩16,519 | ₩16,973 | +2.50% | 143.4만 |
|---|
| 2026.07.28 | ₩16,345 | ₩16,733 | ₩16,345 | ₩16,546 | +1.23% | 35.9만 |
|---|
| 2026.07.27 | ₩16,078 | ₩16,439 | ₩16,011 | ₩16,278 | +1.25% | 85만 |
|---|
| 2026.07.24 | ₩15,917 | ₩16,318 | ₩15,917 | ₩16,278 | +2.27% | 121.9만 |
|---|
| 2026.07.23 | ₩16,038 | ₩16,118 | ₩15,851 | ₩15,998 | -0.25% | 73만 |
|---|
| 2026.07.22 | ₩15,891 | ₩15,984 | ₩15,784 | ₩15,877 | -0.08% | 29.7만 |
|---|
| 2026.07.21 | ₩16,105 | ₩16,105 | ₩15,824 | ₩15,824 | -1.74% | 78.1만 |
|---|
| 2026.07.20 | ₩16,091 | ₩16,265 | ₩16,038 | ₩16,185 | +0.58% | 56.1만 |
|---|
| 2026.07.17 | ₩16,038 | ₩16,412 | ₩15,998 | ₩16,185 | +0.92% | 77.5만 |
|---|
| 2026.07.16 | ₩15,583 | ₩15,958 | ₩15,583 | ₩15,877 | +1.89% | 48.7만 |
|---|
| 2026.07.15 | ₩15,597 | ₩15,650 | ₩15,410 | ₩15,463 | -0.86% | 23.4만 |
|---|
| 2026.07.14 | ₩15,637 | ₩15,730 | ₩15,557 | ₩15,597 | -0.26% | 45.3만 |
|---|
| 2026.07.13 | ₩15,610 | ₩15,877 | ₩15,610 | ₩15,851 | +1.54% | 30.2만 |
|---|
| 2026.07.10 | ₩15,490 | ₩15,650 | ₩15,436 | ₩15,543 | +0.35% | 32.2만 |
|---|
| 2026.07.09 | ₩15,583 | ₩15,597 | ₩15,396 | ₩15,476 | -0.69% | 92.1만 |
|---|
| 2026.07.08 | ₩15,757 | ₩16,064 | ₩15,757 | ₩15,824 | +0.42% | 78.9만 |
|---|
| 2026.07.07 | ₩15,343 | ₩15,891 | ₩15,343 | ₩15,690 | +2.26% | 52.1만 |
|---|
| 2026.07.06 | ₩15,423 | ₩15,423 | ₩15,223 | ₩15,356 | -0.43% | 65.5만 |
|---|
| 2026.07.02 | ₩15,156 | ₩15,610 | ₩15,062 | ₩15,476 | +2.12% | 85.8만 |
|---|
| 2026.07.01 | ₩15,049 | ₩15,196 | ₩15,035 | ₩15,156 | +0.71% | 83.2만 |
|---|
| 2026.06.30 | ₩14,982 | ₩15,022 | ₩14,888 | ₩14,902 | -0.54% | 104.1만 |
|---|
| 2026.06.29 | ₩15,169 | ₩15,356 | ₩14,902 | ₩14,982 | -1.23% | 69.6만 |
|---|
| 2026.06.26 | ₩15,089 | ₩15,209 | ₩15,009 | ₩15,196 | +0.71% | 54.9만 |
|---|
| 2026.06.25 | ₩14,902 | ₩15,035 | ₩14,795 | ₩14,875 | -0.18% | 69만 |
|---|
| 2026.06.24 | ₩15,049 | ₩15,129 | ₩14,902 | ₩15,035 | -0.09% | 100.2만 |
|---|
| 2026.06.23 | ₩14,888 | ₩15,075 | ₩14,795 | ₩15,049 | +1.08% | 81.9만 |
|---|
| 2026.06.22 | ₩14,514 | ₩14,688 | ₩14,514 | ₩14,594 | +0.55% | 37.5만 |
|---|
| 2026.06.18 | ₩14,822 | ₩14,875 | ₩14,581 | ₩14,648 | -1.17% | 52.4만 |
|---|
| 2026.06.17 | ₩14,969 | ₩15,089 | ₩14,781 | ₩15,089 | +0.80% | 45.4만 |
|---|
| 2026.06.16 | ₩14,969 | ₩15,075 | ₩14,875 | ₩15,062 | +0.63% | 96.9만 |
|---|
| 2026.06.15 | ₩14,955 | ₩15,049 | ₩14,902 | ₩14,928 | -0.18% | 60.1만 |
|---|
| 2026.06.12 | ₩15,263 | ₩15,476 | ₩15,263 | ₩15,356 | +0.61% | 63.9만 |
|---|
| 2026.06.11 | ₩15,904 | ₩15,931 | ₩15,370 | ₩15,370 | -3.36% | 85만 |
|---|
| 2026.06.10 | ₩15,744 | ₩15,998 | ₩15,570 | ₩15,998 | +1.61% | 81.7만 |
|---|
| 2026.06.09 | ₩15,423 | ₩16,011 | ₩15,249 | ₩15,610 | +1.21% | 87만 |
|---|
| 2026.06.08 | ₩15,851 | ₩15,864 | ₩15,583 | ₩15,637 | -1.35% | 71.1만 |
|---|
| 2026.06.05 | ₩15,503 | ₩16,105 | ₩15,503 | ₩15,998 | +3.19% | 115.4만 |
|---|
| 2026.06.04 | ₩15,517 | ₩15,730 | ₩15,343 | ₩15,383 | -0.86% | 70.1만 |
|---|
| 2026.06.03 | ₩15,329 | ₩15,597 | ₩15,329 | ₩15,450 | +0.78% | 55.1만 |
|---|
| 2026.06.02 | ₩15,557 | ₩15,557 | ₩15,289 | ₩15,343 | -1.37% | 45.7만 |
|---|
| 2026.06.01 | ₩15,490 | ₩15,650 | ₩15,410 | ₩15,570 | +0.52% | 95.2만 |
|---|
| 2026.05.29 | ₩15,383 | ₩15,583 | ₩15,329 | ₩15,436 | +0.35% | 47.5만 |
|---|
| 2026.05.28 | ₩15,770 | ₩15,811 | ₩15,490 | ₩15,503 | -1.69% | 94.6만 |
|---|
| 2026.05.27 | ₩15,770 | ₩15,904 | ₩15,690 | ₩15,744 | -0.17% | 31.5만 |
|---|
| 2026.05.26 | ₩16,051 | ₩16,131 | ₩15,770 | ₩15,824 | -1.42% | 38.4만 |
|---|
| 2026.05.22 | ₩16,332 | ₩16,372 | ₩16,185 | ₩16,305 | -0.16% | 49.6만 |
|---|
| 2026.05.21 | ₩16,479 | ₩16,532 | ₩16,278 | ₩16,359 | -0.73% | 37.1만 |
|---|
| 2026.05.20 | ₩16,853 | ₩16,853 | ₩16,465 | ₩16,532 | -1.90% | 55.2만 |
|---|
| 2026.05.19 | ₩16,960 | ₩17,147 | ₩16,800 | ₩16,880 | -0.47% | 101.3만 |
|---|
| 2026.05.18 | ₩16,399 | ₩16,826 | ₩16,305 | ₩16,679 | +1.71% | 69.6만 |
|---|
| 2026.05.15 | ₩16,332 | ₩16,626 | ₩16,185 | ₩16,265 | -0.41% | 78.5만 |
|---|
| 2026.05.14 | ₩16,024 | ₩16,105 | ₩15,944 | ₩16,024 | 0.00% | 36만 |
|---|
| 2026.05.13 | ₩15,971 | ₩16,158 | ₩15,891 | ₩16,051 | +0.50% | 58.5만 |
|---|
| 2026.05.12 | ₩15,971 | ₩16,399 | ₩15,971 | ₩16,064 | +0.59% | 70.9만 |
|---|
| 2026.05.11 | ₩16,145 | ₩16,145 | ₩15,811 | ₩15,864 | -1.74% | 41.6만 |
|---|
| 2026.05.08 | ₩16,145 | ₩16,305 | ₩16,024 | ₩16,064 | -0.50% | 67.5만 |
|---|
| 2026.05.07 | ₩15,784 | ₩16,345 | ₩15,784 | ₩16,305 | +3.30% | 40.5만 |
|---|
| 2026.05.06 | ₩16,078 | ₩16,212 | ₩15,824 | ₩15,824 | -1.58% | 74.8만 |
|---|
| 2026.05.05 | ₩16,399 | ₩16,425 | ₩16,238 | ₩16,318 | -0.49% | 142.5만 |
|---|
| 2026.05.04 | ₩16,626 | ₩16,626 | ₩16,412 | ₩16,532 | -0.56% | 53.7만 |
|---|
| 2026.05.01 | ₩16,693 | ₩16,800 | ₩16,532 | ₩16,546 | -0.88% | 51.2만 |
|---|
| 2026.04.30 | ₩16,973 | ₩16,973 | ₩16,639 | ₩16,653 | -1.89% | 79.1만 |
|---|
| 2026.04.29 | ₩16,960 | ₩17,134 | ₩16,920 | ₩17,000 | +0.24% | 54.9만 |
|---|
| 2026.04.28 | ₩16,679 | ₩17,040 | ₩16,679 | ₩16,906 | +1.36% | 82.8만 |
|---|
| 2026.04.27 | ₩16,492 | ₩16,746 | ₩16,479 | ₩16,519 | +0.16% | 32.5만 |
|---|
| 2026.04.24 | ₩16,546 | ₩16,706 | ₩16,452 | ₩16,506 | -0.24% | 167.9만 |
|---|
| 2026.04.23 | ₩16,532 | ₩16,840 | ₩16,479 | ₩16,706 | +1.05% | 67.9만 |
|---|
| 2026.04.22 | ₩16,759 | ₩16,759 | ₩16,546 | ₩16,559 | -1.20% | 426.7만 |
|---|
| 2026.04.21 | ₩16,679 | ₩16,800 | ₩16,532 | ₩16,759 | +0.48% | 56.1만 |
|---|
| 2026.04.20 | ₩16,866 | ₩16,920 | ₩16,666 | ₩16,666 | -1.19% | 54.3만 |
|---|
| 2026.04.17 | ₩16,866 | ₩17,027 | ₩16,679 | ₩16,813 | -0.32% | 227.4만 |
|---|
| 2026.04.16 | ₩17,053 | ₩17,254 | ₩17,040 | ₩17,174 | +0.71% | 52.6만 |
|---|
| 2026.04.15 | ₩17,187 | ₩17,307 | ₩17,094 | ₩17,134 | -0.31% | 213.2만 |
|---|
| 2026.04.14 | ₩17,374 | ₩17,535 | ₩17,160 | ₩17,160 | -1.23% | 147만 |
|---|
| 2026.04.13 | ₩17,789 | ₩17,815 | ₩17,495 | ₩17,561 | -1.28% | 77.8만 |
|---|
| 2026.04.10 | ₩17,989 | ₩17,989 | ₩17,668 | ₩17,735 | -1.41% | 78.2만 |
|---|
| 2026.04.09 | ₩18,136 | ₩18,176 | ₩17,989 | ₩18,069 | -0.37% | 49.3만 |
|---|
| 2026.04.08 | ₩17,909 | ₩18,189 | ₩17,802 | ₩18,109 | +1.12% | 96.2만 |
|---|
| 2026.04.07 | ₩18,724 | ₩18,844 | ₩18,604 | ₩18,604 | -0.64% | 33.9만 |
|---|
| 2026.04.06 | ₩18,657 | ₩18,764 | ₩18,564 | ₩18,684 | +0.14% | 59.3만 |
|---|
| 2026.04.02 | ₩18,684 | ₩18,898 | ₩18,550 | ₩18,684 | 0.00% | 64.4만 |
|---|
| 2026.04.01 | ₩18,617 | ₩18,617 | ₩18,350 | ₩18,457 | -0.86% | 90.6만 |
|---|
| 2026.03.31 | ₩18,978 | ₩19,085 | ₩18,577 | ₩18,657 | -1.69% | 80.1만 |
|---|
| 2026.03.30 | ₩18,697 | ₩19,232 | ₩18,697 | ₩19,178 | +2.57% | 55.5만 |
|---|
| 2026.03.27 | ₩18,684 | ₩18,938 | ₩18,684 | ₩18,791 | +0.57% | 161만 |
|---|
| 2026.03.26 | ₩18,350 | ₩18,737 | ₩18,350 | ₩18,724 | +2.04% | 200.2만 |
|---|
| 2026.03.25 | ₩18,377 | ₩18,537 | ₩18,123 | ₩18,310 | -0.36% | 112.3만 |
|---|
| 2026.03.24 | ₩18,577 | ₩18,631 | ₩18,390 | ₩18,390 | -1.01% | 78.7만 |
|---|
| 2026.03.23 | ₩18,684 | ₩18,751 | ₩18,430 | ₩18,524 | -0.86% | 119.1만 |
|---|
| 2026.03.20 | ₩18,631 | ₩19,005 | ₩18,577 | ₩18,911 | +1.51% | 90.7만 |
|---|
| 2026.03.19 | ₩18,791 | ₩18,925 | ₩18,537 | ₩18,631 | -0.85% | 168.2만 |
|---|
| 2026.03.18 | ₩18,751 | ₩18,778 | ₩18,537 | ₩18,684 | -0.36% | 111.5만 |
|---|
| 2026.03.17 | ₩18,925 | ₩18,965 | ₩18,778 | ₩18,831 | -0.49% | 73.5만 |
|---|
| 2026.03.16 | ₩18,965 | ₩19,085 | ₩18,925 | ₩19,005 | +0.21% | 124.8만 |
|---|
| 2026.03.13 | ₩19,112 | ₩19,272 | ₩19,045 | ₩19,245 | +0.70% | 136.1만 |
|---|
| 2026.03.12 | ₩18,871 | ₩19,272 | ₩18,871 | ₩19,192 | +1.70% | 133.9만 |
|---|
| 2026.03.11 | ₩18,911 | ₩18,978 | ₩18,737 | ₩18,751 | -0.85% | 87.1만 |
|---|
| 2026.03.10 | ₩18,991 | ₩19,058 | ₩18,737 | ₩18,911 | -0.42% | 139.1만 |
|---|
| 2026.03.09 | ₩19,620 | ₩19,686 | ₩19,072 | ₩19,125 | -2.52% | 181.9만 |
|---|
| 2026.03.06 | ₩19,138 | ₩19,473 | ₩19,138 | ₩19,392 | +1.33% | 180.4만 |
|---|
| 2026.03.05 | ₩18,818 | ₩19,138 | ₩18,671 | ₩18,991 | +0.92% | 95.5만 |
|---|
| 2026.03.04 | ₩18,884 | ₩18,938 | ₩18,724 | ₩18,871 | -0.07% | 130.7만 |
|---|
| 2026.03.03 | ₩19,125 | ₩19,272 | ₩18,898 | ₩19,045 | -0.42% | 83.3만 |
|---|
| 2026.03.02 | ₩19,085 | ₩19,098 | ₩18,724 | ₩18,737 | -1.82% | 124.9만 |
|---|
| 2026.02.27 | ₩18,524 | ₩18,911 | ₩18,524 | ₩18,818 | +1.59% | 68.4만 |
|---|
| 2026.02.26 | ₩18,256 | ₩18,590 | ₩18,176 | ₩18,443 | +1.02% | 74.1만 |
|---|
| 2026.02.25 | ₩18,417 | ₩18,417 | ₩18,189 | ₩18,203 | -1.16% | 42.5만 |
|---|
| 2026.02.24 | ₩18,657 | ₩18,711 | ₩18,430 | ₩18,484 | -0.93% | 47.7만 |
|---|
| 2026.02.23 | ₩18,537 | ₩18,831 | ₩18,537 | ₩18,737 | +1.08% | 109.5만 |
|---|
| 2026.02.20 | ₩18,644 | ₩18,684 | ₩18,390 | ₩18,510 | -0.72% | 325.7만 |
|---|
| 2026.02.19 | ₩18,617 | ₩18,778 | ₩18,564 | ₩18,564 | -0.29% | 29.3만 |
|---|
| 2026.02.18 | ₩18,617 | ₩18,657 | ₩18,403 | ₩18,590 | -0.14% | 42.4만 |
|---|
| 2026.02.17 | ₩18,858 | ₩18,965 | ₩18,604 | ₩18,711 | -0.78% | 139.1만 |
|---|
| 2026.02.13 | ₩18,965 | ₩19,058 | ₩18,724 | ₩18,818 | -0.78% | 78만 |
|---|
| 2026.02.12 | ₩18,524 | ₩18,951 | ₩18,510 | ₩18,884 | +1.95% | 59.9만 |
|---|
| 2026.02.11 | ₩18,510 | ₩18,711 | ₩18,350 | ₩18,604 | +0.51% | 65.4만 |
|---|
| 2026.02.10 | ₩18,550 | ₩18,671 | ₩18,484 | ₩18,671 | +0.65% | 98.3만 |
|---|
| 2026.02.09 | ₩18,831 | ₩18,911 | ₩18,470 | ₩18,470 | -1.92% | 78.1만 |
|---|
| 2026.02.06 | ₩19,245 | ₩19,259 | ₩18,697 | ₩18,844 | -2.08% | 94.1만 |
|---|
| 2026.02.05 | ₩19,339 | ₩19,713 | ₩19,245 | ₩19,419 | +0.41% | 121.2만 |
|---|
| 2026.02.04 | ₩18,871 | ₩19,539 | ₩18,778 | ₩19,259 | +2.05% | 52.2만 |
|---|
| 2026.02.03 | ₩18,697 | ₩19,058 | ₩18,657 | ₩18,898 | +1.07% | 87.2만 |
|---|
| 2026.02.02 | ₩19,058 | ₩19,098 | ₩18,684 | ₩18,831 | -1.19% | 56.4만 |
|---|
| 2026.01.30 | ₩18,564 | ₩19,072 | ₩18,443 | ₩19,005 | +2.38% | 145.4만 |
|---|
| 2026.01.29 | ₩18,644 | ₩18,858 | ₩18,537 | ₩18,644 | 0.00% | 47.8만 |
|---|
| 2026.01.28 | ₩18,524 | ₩18,751 | ₩18,484 | ₩18,604 | +0.43% | 51.6만 |
|---|
| 2026.01.27 | ₩18,818 | ₩18,831 | ₩18,604 | ₩18,604 | -1.14% | 36.3만 |
|---|
| 2026.01.26 | ₩18,764 | ₩18,938 | ₩18,684 | ₩18,925 | +0.85% | 34.8만 |
|---|
| 2026.01.23 | ₩18,604 | ₩18,791 | ₩18,577 | ₩18,791 | +1.01% | 27.3만 |
|---|
| 2026.01.22 | ₩18,363 | ₩18,604 | ₩18,310 | ₩18,497 | +0.73% | 28.5만 |
|---|
| 2026.01.21 | ₩18,577 | ₩18,724 | ₩18,443 | ₩18,524 | -0.29% | 56.3만 |
|---|
| 2026.01.20 | ₩18,711 | ₩18,831 | ₩18,550 | ₩18,791 | +0.43% | 136.3만 |
|---|
| 2026.01.16 | ₩18,337 | ₩18,510 | ₩18,323 | ₩18,443 | +0.58% | 56.2만 |
|---|
| 2026.01.15 | ₩18,577 | ₩18,644 | ₩18,403 | ₩18,604 | +0.14% | 47.4만 |
|---|
| 2026.01.14 | ₩18,524 | ₩18,831 | ₩18,524 | ₩18,724 | +1.08% | 36.3만 |
|---|
| 2026.01.13 | ₩18,617 | ₩18,657 | ₩18,430 | ₩18,457 | -0.86% | 21.1만 |
|---|
| 2026.01.12 | ₩18,684 | ₩18,778 | ₩18,590 | ₩18,604 | -0.43% | 58.7만 |
|---|
| 2026.01.09 | ₩18,590 | ₩18,671 | ₩18,510 | ₩18,524 | -0.36% | 42.4만 |
|---|
| 2026.01.08 | ₩18,390 | ₩18,791 | ₩18,390 | ₩18,684 | +1.60% | 35.4만 |
|---|
| 2026.01.07 | ₩18,323 | ₩18,443 | ₩18,323 | ₩18,350 | +0.15% | 60.4만 |
|---|
| 2026.01.06 | ₩18,550 | ₩18,724 | ₩18,256 | ₩18,256 | -1.59% | 130.9만 |
|---|
| 2026.01.05 | ₩18,631 | ₩18,737 | ₩18,443 | ₩18,577 | -0.29% | 101.2만 |
|---|
| 2026.01.02 | ₩19,178 | ₩19,178 | ₩18,737 | ₩18,778 | -2.09% | 77.7만 |
|---|
| 2025.12.31 | ₩19,152 | ₩19,272 | ₩19,138 | ₩19,232 | +0.42% | 58.1만 |
|---|
| 2025.12.30 | ₩19,098 | ₩19,178 | ₩19,031 | ₩19,178 | +0.42% | 45.7만 |
|---|
| 2025.12.29 | ₩19,352 | ₩19,579 | ₩19,352 | ₩19,486 | +0.69% | 155.2만 |
|---|
| 2025.12.26 | ₩19,379 | ₩19,473 | ₩19,326 | ₩19,326 | -0.28% | 20.1만 |
|---|
| 2025.12.24 | ₩19,366 | ₩19,419 | ₩19,352 | ₩19,419 | +0.28% | 16.7만 |
|---|
| 2025.12.23 | ₩19,446 | ₩19,446 | ₩19,285 | ₩19,406 | -0.21% | 25.5만 |
|---|
| 2025.12.22 | ₩19,299 | ₩19,392 | ₩19,125 | ₩19,352 | +0.28% | 67.6만 |
|---|
| 2025.12.19 | ₩19,726 | ₩19,780 | ₩19,392 | ₩19,486 | -1.22% | 64.3만 |
|---|
| 2025.12.18 | ₩19,820 | ₩19,940 | ₩19,633 | ₩19,740 | -0.40% | 129.7만 |
|---|
| 2025.12.17 | ₩19,553 | ₩20,074 | ₩19,486 | ₩20,061 | +2.60% | 53.1만 |
|---|
| 2025.12.16 | ₩19,713 | ₩19,740 | ₩19,486 | ₩19,553 | -0.81% | 31.7만 |
|---|
| 2025.12.15 | ₩19,459 | ₩19,633 | ₩19,419 | ₩19,606 | +0.76% | 37.7만 |
|---|
| 2025.12.12 | ₩19,018 | ₩19,539 | ₩18,991 | ₩19,499 | +2.53% | 53.1만 |
|---|
| 2025.12.11 | ₩18,938 | ₩19,165 | ₩18,818 | ₩18,884 | -0.28% | 211.3만 |
|---|
| 2025.12.10 | ₩19,178 | ₩19,232 | ₩18,871 | ₩18,938 | -1.25% | 72.4만 |
|---|
| 2025.12.09 | ₩19,419 | ₩19,419 | ₩19,031 | ₩19,205 | -1.10% | 125.7만 |
|---|
| 2025.12.08 | ₩19,459 | ₩19,579 | ₩19,232 | ₩19,299 | -0.82% | 264.7만 |
|---|
| 2025.12.05 | ₩19,419 | ₩19,473 | ₩19,285 | ₩19,459 | +0.21% | 95만 |
|---|
| 2025.12.04 | ₩19,579 | ₩19,660 | ₩19,406 | ₩19,446 | -0.68% | 29.2만 |
|---|
| 2025.12.03 | ₩19,780 | ₩19,873 | ₩19,513 | ₩19,526 | -1.28% | 62.1만 |
|---|
| 2025.12.02 | ₩19,820 | ₩19,900 | ₩19,579 | ₩19,873 | +0.27% | 59.9만 |
|---|
| 2025.12.01 | ₩20,020 | ₩20,061 | ₩19,807 | ₩19,887 | -0.67% | 234.8만 |
|---|
| 2025.11.28 | ₩19,967 | ₩20,034 | ₩19,860 | ₩19,887 | -0.40% | 58.4만 |
|---|
| 2025.11.26 | ₩20,314 | ₩20,314 | ₩19,887 | ₩19,914 | -1.97% | 76만 |
|---|
| 2025.11.25 | ₩20,435 | ₩20,702 | ₩20,261 | ₩20,261 | -0.85% | 61.2만 |
|---|
| 2025.11.24 | ₩20,903 | ₩20,943 | ₩20,395 | ₩20,421 | -2.30% | 116.7만 |
|---|
| 2025.11.21 | ₩21,130 | ₩21,571 | ₩20,983 | ₩21,036 | -0.44% | 198.8만 |
|---|
| 2025.11.20 | ₩20,408 | ₩21,237 | ₩20,234 | ₩21,130 | +3.54% | 125.8만 |
|---|
| 2025.11.19 | ₩20,876 | ₩20,916 | ₩20,582 | ₩20,649 | -1.09% | 71.4만 |
|---|
| 2025.11.18 | ₩21,090 | ₩21,250 | ₩20,849 | ₩20,929 | -0.76% | 66.2만 |
|---|
| 2025.11.17 | ₩20,756 | ₩21,050 | ₩20,568 | ₩20,969 | +1.03% | 41.8만 |
|---|
| 2025.11.14 | ₩21,036 | ₩21,103 | ₩20,462 | ₩20,662 | -1.78% | 83.2만 |
|---|
| 2025.11.13 | ₩20,167 | ₩20,849 | ₩20,047 | ₩20,782 | +3.05% | 48.3만 |
|---|
| 2025.11.12 | ₩20,074 | ₩20,127 | ₩19,873 | ₩20,127 | +0.27% | 33.8만 |
|---|
| 2025.11.11 | ₩19,967 | ₩20,167 | ₩19,967 | ₩20,167 | +1.00% | 59.2만 |
|---|
| 2025.11.10 | ₩19,873 | ₩19,967 | ₩19,620 | ₩19,820 | -0.27% | 131.7만 |
|---|
| 2025.11.07 | ₩20,381 | ₩20,742 | ₩20,141 | ₩20,314 | -0.33% | 97만 |
|---|
| 2025.11.06 | ₩19,954 | ₩20,274 | ₩19,767 | ₩20,101 | +0.74% | 45.7만 |
|---|
| 2025.11.05 | ₩20,221 | ₩20,314 | ₩19,860 | ₩19,914 | -1.52% | 50.1만 |
|---|
| 2025.11.04 | ₩19,887 | ₩20,248 | ₩19,793 | ₩20,248 | +1.81% | 110.7만 |
|---|
| 2025.11.03 | ₩19,526 | ₩19,660 | ₩19,499 | ₩19,513 | -0.07% | 36.5만 |
|---|
| 2025.10.31 | ₩19,566 | ₩19,740 | ₩19,539 | ₩19,593 | +0.14% | 24.6만 |
|---|
| 2025.10.30 | ₩19,579 | ₩19,807 | ₩19,526 | ₩19,673 | +0.48% | 212.7만 |
|---|
| 2025.10.29 | ₩19,793 | ₩19,860 | ₩19,352 | ₩19,473 | -1.62% | 63.8만 |
|---|
| 2025.10.28 | ₩19,900 | ₩19,967 | ₩19,780 | ₩19,780 | -0.60% | 91.3만 |
|---|
| 2025.10.27 | ₩19,980 | ₩19,980 | ₩19,780 | ₩19,793 | -0.94% | 249.7만 |
|---|
| 2025.10.24 | ₩20,341 | ₩20,355 | ₩20,074 | ₩20,101 | -1.18% | 56만 |
|---|
| 2025.10.23 | ₩20,889 | ₩20,929 | ₩20,462 | ₩20,462 | -2.05% | 37.6만 |
|---|
| 2025.10.22 | ₩20,689 | ₩21,183 | ₩20,609 | ₩20,983 | +1.42% | 37.8만 |
|---|
| 2025.10.21 | ₩20,662 | ₩20,782 | ₩20,582 | ₩20,595 | -0.32% | 99.8만 |
|---|
| 2025.10.20 | ₩20,702 | ₩20,836 | ₩20,528 | ₩20,729 | +0.13% | 59.5만 |
|---|
| 2025.10.17 | ₩20,662 | ₩20,996 | ₩20,622 | ₩20,849 | +0.91% | 66.2만 |
|---|
| 2025.10.16 | ₩20,448 | ₩20,756 | ₩20,328 | ₩20,609 | +0.78% | 274.4만 |
|---|
| 2025.10.15 | ₩20,689 | ₩20,756 | ₩20,528 | ₩20,528 | -0.78% | 16.6만 |
|---|
| 2025.10.14 | ₩20,929 | ₩21,156 | ₩20,715 | ₩20,782 | -0.70% | 22.4만 |
|---|
| 2025.10.13 | ₩21,090 | ₩21,090 | ₩20,742 | ₩20,742 | -1.65% | 28만 |
|---|
| 2025.10.10 | ₩20,515 | ₩21,437 | ₩20,502 | ₩21,330 | +3.97% | 54.6만 |
|---|