시장 데이터를 불러오는 중
전체 종목
Global X AgTech & Food Innovation ETF 과거 주가
Global X AgTech & Food Innovation ETF · KROP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X AgTech & Food Innovation ETF · KROP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,842 | ₩47,856 | ₩46,504 | ₩46,504 | -2.80% | 5.9천 |
| 2026.10.08 | ₩48,151 | ₩48,151 | ₩47,499 | ₩47,499 | -1.35% | 600 |
| 2026.10.07 | ₩48,191 | ₩48,191 | ₩47,963 | ₩47,963 | -0.47% | 600 |
| 2026.10.06 | ₩49,157 | ₩49,157 | ₩48,454 | ₩48,454 | -1.43% | 2.3천 |
| 2026.10.05 | ₩47,614 | ₩48,497 | ₩47,614 | ₩48,497 | +1.85% | 1.7천 |
| 2026.10.02 | ₩48,025 | ₩48,025 | ₩48,025 | ₩48,025 | 0.00% | 600 |
| 2026.10.01 | ₩47,547 | ₩47,547 | ₩46,984 | ₩47,389 | -0.33% | 4.5천 |
| 2026.09.30 | ₩47,990 | ₩48,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,601 |
| -0.81% |
| 4.7천 |
| 2026.09.29 | ₩48,104 | ₩48,164 | ₩47,829 | ₩47,876 | -0.47% | 6.6천 |
|---|
| 2026.09.28 | ₩48,996 | ₩48,996 | ₩48,003 | ₩48,345 | -1.33% | 2천 |
|---|
| 2026.09.25 | ₩48,325 | ₩48,634 | ₩48,285 | ₩48,618 | +0.61% | 4.8천 |
|---|
| 2026.09.24 | ₩49,626 | ₩49,626 | ₩48,781 | ₩48,781 | -1.70% | 6.9천 |
|---|
| 2026.09.23 | ₩50,082 | ₩50,082 | ₩49,743 | ₩49,743 | -0.68% | 1.4천 |
|---|
| 2026.09.22 | ₩49,814 | ₩50,364 | ₩49,814 | ₩50,108 | +0.59% | 900 |
|---|
| 2026.09.21 | ₩49,774 | ₩49,774 | ₩49,707 | ₩49,723 | -0.10% | 1.1천 |
|---|
| 2026.09.18 | ₩49,983 | ₩50,055 | ₩49,640 | ₩49,840 | -0.29% | 4.4천 |
|---|
| 2026.09.17 | ₩50,230 | ₩50,807 | ₩50,230 | ₩50,427 | +0.39% | 1.6천 |
|---|
| 2026.09.16 | ₩50,672 | ₩50,739 | ₩49,629 | ₩49,987 | -1.35% | 4.4천 |
|---|
| 2026.09.15 | ₩50,538 | ₩52,329 | ₩50,377 | ₩50,786 | +0.49% | 1.4만 |
|---|
| 2026.09.14 | ₩50,605 | ₩51,135 | ₩50,579 | ₩50,921 | +0.62% | 4만 |
|---|
| 2026.09.11 | ₩51,196 | ₩51,196 | ₩50,511 | ₩50,647 | -1.07% | 2천 |
|---|
| 2026.09.10 | ₩51,377 | ₩51,377 | ₩50,968 | ₩51,088 | -0.56% | 3.4만 |
|---|
| 2026.09.09 | ₩51,967 | ₩52,269 | ₩51,638 | ₩51,642 | -0.62% | 3.4만 |
|---|
| 2026.09.08 | ₩52,644 | ₩52,644 | ₩51,652 | ₩51,896 | -1.42% | 3.9만 |
|---|
| 2026.09.04 | ₩52,134 | ₩52,993 | ₩52,114 | ₩52,666 | +1.02% | 8.2천 |
|---|
| 2026.09.03 | ₩52,872 | ₩52,872 | ₩52,201 | ₩52,505 | -0.70% | 2.7만 |
|---|
| 2026.09.02 | ₩51,169 | ₩53,637 | ₩50,766 | ₩52,480 | +2.56% | 3.5만 |
|---|
| 2026.09.01 | ₩52,295 | ₩52,295 | ₩50,391 | ₩51,124 | -2.24% | 3.1만 |
|---|
| 2026.08.31 | ₩49,707 | ₩50,243 | ₩49,707 | ₩49,983 | +0.56% | 10.5만 |
|---|
| 2026.08.28 | ₩48,848 | ₩49,090 | ₩48,528 | ₩49,054 | +0.42% | 1.5천 |
|---|
| 2026.08.27 | ₩48,754 | ₩48,835 | ₩48,191 | ₩48,679 | -0.15% | 2만 |
|---|
| 2026.08.26 | ₩49,197 | ₩49,438 | ₩48,969 | ₩48,973 | -0.46% | 2.2만 |
|---|
| 2026.08.25 | ₩49,532 | ₩49,532 | ₩48,889 | ₩49,135 | -0.80% | 2.8천 |
|---|
| 2026.08.24 | ₩49,546 | ₩49,962 | ₩49,492 | ₩49,492 | -0.11% | 5.3천 |
|---|
| 2026.08.21 | ₩49,465 | ₩49,546 | ₩49,306 | ₩49,306 | -0.32% | 2.6천 |
|---|
| 2026.08.20 | ₩47,802 | ₩48,372 | ₩47,802 | ₩48,215 | +0.86% | 1.5천 |
|---|
| 2026.08.19 | ₩47,185 | ₩47,311 | ₩47,185 | ₩47,236 | +0.11% | 3.8천 |
|---|
| 2026.08.18 | ₩47,212 | ₩47,212 | ₩46,756 | ₩46,881 | -0.70% | 1.9천 |
|---|
| 2026.08.17 | ₩47,360 | ₩47,360 | ₩46,712 | ₩46,712 | -1.37% | 600 |
|---|
| 2026.08.14 | ₩46,937 | ₩46,991 | ₩46,729 | ₩46,959 | +0.05% | 900 |
|---|
| 2026.08.13 | ₩46,897 | ₩47,038 | ₩46,555 | ₩46,832 | -0.14% | 1.9천 |
|---|
| 2026.08.12 | ₩47,963 | ₩47,963 | ₩47,038 | ₩47,038 | -1.93% | 500 |
|---|
| 2026.08.11 | ₩46,944 | ₩47,266 | ₩46,944 | ₩47,129 | +0.39% | 700 |
|---|
| 2026.08.10 | ₩48,151 | ₩48,151 | ₩45,723 | ₩47,043 | -2.30% | 4.1천 |
|---|
| 2026.08.07 | ₩47,307 | ₩47,307 | ₩47,307 | ₩47,307 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩46,796 | ₩46,956 | ₩46,796 | ₩46,956 | +0.34% | 400 |
|---|
| 2026.08.05 | ₩47,614 | ₩47,641 | ₩47,184 | ₩47,184 | -0.90% | 1.8천 |
|---|
| 2026.08.04 | ₩46,917 | ₩47,457 | ₩46,917 | ₩47,457 | +1.15% | 1.9천 |
|---|
| 2026.08.03 | ₩45,737 | ₩47,292 | ₩45,737 | ₩46,873 | +2.48% | 700 |
|---|
| 2026.07.31 | ₩48,272 | ₩48,272 | ₩46,720 | ₩46,720 | -3.21% | 1.3천 |
|---|
| 2026.07.30 | ₩48,285 | ₩48,285 | ₩48,156 | ₩48,156 | -0.27% | 500 |
|---|
| 2026.07.29 | ₩47,802 | ₩47,802 | ₩47,802 | ₩47,802 | 0.00% | 300 |
|---|
| 2026.07.28 | ₩48,196 | ₩48,196 | ₩48,196 | ₩48,196 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩47,078 | ₩47,950 | ₩47,078 | ₩47,922 | +1.79% | 2.9천 |
|---|
| 2026.07.24 | ₩48,124 | ₩48,124 | ₩47,440 | ₩47,955 | -0.35% | 2.6천 |
|---|
| 2026.07.23 | ₩47,219 | ₩47,219 | ₩47,219 | ₩47,219 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩47,307 | ₩47,307 | ₩47,307 | ₩47,307 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩47,775 | ₩47,775 | ₩46,602 | ₩46,622 | -2.41% | 4.5천 |
|---|
| 2026.07.20 | ₩46,971 | ₩46,971 | ₩46,270 | ₩46,270 | -1.49% | 700 |
|---|
| 2026.07.17 | ₩46,891 | ₩46,956 | ₩46,689 | ₩46,956 | +0.14% | 2.3천 |
|---|
| 2026.07.16 | ₩46,954 | ₩46,954 | ₩46,954 | ₩46,954 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩46,956 | ₩46,956 | ₩46,956 | ₩46,956 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩47,842 | ₩47,842 | ₩46,917 | ₩47,093 | -1.57% | 1.4천 |
|---|
| 2026.07.13 | ₩47,400 | ₩47,400 | ₩46,997 | ₩46,997 | -0.85% | 600 |
|---|
| 2026.07.10 | ₩46,950 | ₩46,950 | ₩46,916 | ₩46,916 | -0.07% | 700 |
|---|
| 2026.07.09 | ₩47,212 | ₩47,212 | ₩46,677 | ₩46,677 | -1.13% | 600 |
|---|
| 2026.07.08 | ₩46,461 | ₩46,784 | ₩46,166 | ₩46,784 | +0.70% | 3천 |
|---|
| 2026.07.07 | ₩47,722 | ₩47,735 | ₩46,890 | ₩47,197 | -1.10% | 1.8천 |
|---|
| 2026.07.06 | ₩47,360 | ₩47,809 | ₩47,199 | ₩47,809 | +0.95% | 4천 |
|---|
| 2026.07.02 | ₩47,427 | ₩47,427 | ₩47,411 | ₩47,411 | -0.03% | 600 |
|---|
| 2026.07.01 | ₩46,944 | ₩47,373 | ₩46,944 | ₩47,091 | +0.31% | 1.9천 |
|---|
| 2026.06.30 | ₩47,413 | ₩47,447 | ₩46,917 | ₩47,386 | -0.06% | 9.1천 |
|---|
| 2026.06.29 | ₩46,246 | ₩47,174 | ₩46,193 | ₩47,174 | +2.01% | 5.6천 |
|---|
| 2026.06.26 | ₩45,991 | ₩46,997 | ₩45,991 | ₩46,887 | +1.95% | 1.5천 |
|---|
| 2026.06.25 | ₩46,273 | ₩46,688 | ₩46,273 | ₩46,688 | +0.90% | 1.3천 |
|---|
| 2026.06.24 | ₩45,898 | ₩46,085 | ₩45,845 | ₩45,845 | -0.11% | 2.9천 |
|---|
| 2026.06.23 | ₩45,737 | ₩45,737 | ₩45,412 | ₩45,412 | -0.71% | 500 |
|---|
| 2026.06.22 | ₩45,294 | ₩45,931 | ₩45,294 | ₩45,873 | +1.28% | 3.2천 |
|---|
| 2026.06.18 | ₩45,978 | ₩46,006 | ₩45,978 | ₩46,006 | +0.06% | 500 |
|---|
| 2026.06.17 | ₩46,407 | ₩46,407 | ₩45,892 | ₩45,892 | -1.11% | 500 |
|---|
| 2026.06.16 | ₩45,053 | ₩46,166 | ₩45,053 | ₩46,029 | +2.17% | 4.9천 |
|---|
| 2026.06.15 | ₩46,421 | ₩46,434 | ₩45,955 | ₩45,955 | -1.00% | 1.3천 |
|---|
| 2026.06.12 | ₩45,683 | ₩46,049 | ₩45,683 | ₩46,049 | +0.80% | 400 |
|---|
| 2026.06.11 | ₩45,321 | ₩45,321 | ₩45,227 | ₩45,293 | -0.06% | 1.1천 |
|---|
| 2026.06.10 | ₩45,240 | ₩45,254 | ₩44,855 | ₩44,855 | -0.85% | 3만 |
|---|
| 2026.06.09 | ₩45,603 | ₩45,603 | ₩44,932 | ₩45,412 | -0.42% | 3.3천 |
|---|
| 2026.06.08 | ₩46,528 | ₩46,528 | ₩45,979 | ₩45,979 | -1.18% | 800 |
|---|
| 2026.06.05 | ₩45,951 | ₩46,160 | ₩45,951 | ₩46,160 | +0.46% | 1천 |
|---|
| 2026.06.04 | ₩47,722 | ₩47,722 | ₩47,373 | ₩47,444 | -0.58% | 8.5천 |
|---|
| 2026.06.03 | ₩47,494 | ₩47,614 | ₩47,338 | ₩47,338 | -0.33% | 1.1천 |
|---|
| 2026.06.02 | ₩45,737 | ₩47,252 | ₩45,737 | ₩47,237 | +3.28% | 2.1천 |
|---|
| 2026.06.01 | ₩45,763 | ₩46,701 | ₩45,763 | ₩46,701 | +2.05% | 900 |
|---|
| 2026.05.29 | ₩46,937 | ₩46,937 | ₩46,675 | ₩46,796 | -0.30% | 1.4천 |
|---|
| 2026.05.28 | ₩46,836 | ₩47,279 | ₩46,836 | ₩47,178 | +0.73% | 4.8천 |
|---|
| 2026.05.27 | ₩45,616 | ₩47,185 | ₩45,616 | ₩46,877 | +2.76% | 1천 |
|---|
| 2026.05.26 | ₩46,394 | ₩46,394 | ₩46,312 | ₩46,312 | -0.18% | 800 |
|---|
| 2026.05.22 | ₩46,260 | ₩46,269 | ₩46,045 | ₩46,269 | +0.02% | 1.4천 |
|---|
| 2026.05.21 | ₩46,139 | ₩46,474 | ₩45,737 | ₩46,194 | +0.12% | 9.1천 |
|---|
| 2026.05.20 | ₩47,145 | ₩47,145 | ₩47,000 | ₩47,067 | -0.17% | 2.7천 |
|---|
| 2026.05.19 | ₩47,346 | ₩47,653 | ₩46,957 | ₩47,199 | -0.31% | 2.2천 |
|---|
| 2026.05.18 | ₩47,735 | ₩48,258 | ₩47,695 | ₩48,027 | +0.61% | 2.9천 |
|---|
| 2026.05.15 | ₩49,130 | ₩49,130 | ₩47,829 | ₩47,896 | -2.51% | 2.4천 |
|---|
| 2026.05.14 | ₩48,620 | ₩48,936 | ₩48,459 | ₩48,459 | -0.33% | 2.1천 |
|---|
| 2026.05.13 | ₩48,754 | ₩48,768 | ₩48,486 | ₩48,575 | -0.37% | 3.7천 |
|---|
| 2026.05.12 | ₩47,963 | ₩48,238 | ₩47,748 | ₩48,175 | +0.44% | 2.9천 |
|---|
| 2026.05.11 | ₩47,963 | ₩48,298 | ₩47,708 | ₩48,191 | +0.48% | 3.3천 |
|---|
| 2026.05.08 | ₩47,292 | ₩47,621 | ₩47,292 | ₩47,565 | +0.58% | 2.2천 |
|---|
| 2026.05.07 | ₩48,285 | ₩48,285 | ₩47,102 | ₩47,102 | -2.45% | 6천 |
|---|
| 2026.05.06 | ₩48,982 | ₩48,982 | ₩47,842 | ₩48,156 | -1.69% | 3.2천 |
|---|
| 2026.05.05 | ₩47,467 | ₩48,050 | ₩47,467 | ₩47,781 | +0.66% | 2.1천 |
|---|
| 2026.05.04 | ₩47,252 | ₩47,601 | ₩47,252 | ₩47,365 | +0.24% | 1.9천 |
|---|
| 2026.05.01 | ₩48,003 | ₩48,003 | ₩47,091 | ₩47,428 | -1.20% | 2.7천 |
|---|
| 2026.04.30 | ₩46,434 | ₩47,990 | ₩46,434 | ₩47,754 | +2.84% | 2.2천 |
|---|
| 2026.04.29 | ₩45,991 | ₩46,260 | ₩45,723 | ₩45,900 | -0.20% | 1.6천 |
|---|
| 2026.04.28 | ₩46,447 | ₩46,447 | ₩45,898 | ₩46,025 | -0.91% | 1.9천 |
|---|
| 2026.04.27 | ₩45,978 | ₩46,340 | ₩45,750 | ₩45,982 | +0.01% | 2.5천 |
|---|
| 2026.04.24 | ₩46,005 | ₩46,005 | ₩45,603 | ₩45,745 | -0.57% | 7.5천 |
|---|
| 2026.04.23 | ₩46,394 | ₩46,394 | ₩46,139 | ₩46,253 | -0.30% | 2천 |
|---|
| 2026.04.22 | ₩46,944 | ₩46,944 | ₩46,289 | ₩46,289 | -1.39% | 7천 |
|---|
| 2026.04.21 | ₩48,272 | ₩48,272 | ₩46,910 | ₩46,910 | -2.82% | 2.3천 |
|---|
| 2026.04.20 | ₩46,675 | ₩47,081 | ₩46,608 | ₩47,081 | +0.87% | 1.2천 |
|---|
| 2026.04.17 | ₩46,658 | ₩46,716 | ₩46,461 | ₩46,544 | -0.24% | 3.1천 |
|---|
| 2026.04.16 | ₩46,944 | ₩46,944 | ₩46,367 | ₩46,688 | -0.55% | 4.6천 |
|---|
| 2026.04.15 | ₩47,400 | ₩47,400 | ₩46,944 | ₩46,979 | -0.89% | 1.8천 |
|---|
| 2026.04.14 | ₩47,936 | ₩47,990 | ₩47,455 | ₩47,651 | -0.60% | 4.2천 |
|---|
| 2026.04.13 | ₩48,017 | ₩48,017 | ₩47,494 | ₩47,645 | -0.77% | 4천 |
|---|
| 2026.04.10 | ₩47,520 | ₩47,520 | ₩47,437 | ₩47,437 | -0.17% | 1.2천 |
|---|
| 2026.04.09 | ₩48,365 | ₩48,365 | ₩47,339 | ₩47,500 | -1.79% | 5.9천 |
|---|
| 2026.04.08 | ₩46,541 | ₩47,883 | ₩46,541 | ₩47,573 | +2.22% | 6.1천 |
|---|
| 2026.04.07 | ₩46,300 | ₩46,454 | ₩46,300 | ₩46,454 | +0.33% | 600 |
|---|
| 2026.04.06 | ₩46,112 | ₩46,582 | ₩45,924 | ₩46,205 | +0.20% | 7.5천 |
|---|
| 2026.04.02 | ₩46,743 | ₩46,743 | ₩45,978 | ₩46,524 | -0.47% | 7.8천 |
|---|
| 2026.04.01 | ₩47,520 | ₩47,520 | ₩46,769 | ₩46,820 | -1.47% | 1.4천 |
|---|
| 2026.03.31 | ₩47,011 | ₩47,011 | ₩46,018 | ₩46,397 | -1.31% | 5.1천 |
|---|
| 2026.03.30 | ₩47,373 | ₩47,722 | ₩45,871 | ₩45,895 | -3.12% | 2.7만 |
|---|
| 2026.03.27 | ₩45,871 | ₩46,206 | ₩45,817 | ₩45,849 | -0.05% | 7.8천 |
|---|
| 2026.03.26 | ₩46,944 | ₩46,944 | ₩45,814 | ₩45,814 | -2.41% | 1.9천 |
|---|
| 2026.03.25 | ₩46,233 | ₩46,233 | ₩45,837 | ₩46,126 | -0.23% | 1.6천 |
|---|
| 2026.03.24 | ₩45,348 | ₩46,191 | ₩45,348 | ₩45,918 | +1.26% | 1.9천 |
|---|
| 2026.03.23 | ₩44,610 | ₩44,863 | ₩44,395 | ₩44,863 | +0.57% | 2.3천 |
|---|
| 2026.03.20 | ₩45,576 | ₩45,576 | ₩44,543 | ₩44,602 | -2.14% | 1.7천 |
|---|
| 2026.03.19 | ₩45,388 | ₩45,600 | ₩45,214 | ₩45,573 | +0.41% | 3천 |
|---|
| 2026.03.18 | ₩46,367 | ₩46,769 | ₩46,126 | ₩46,171 | -0.42% | 2천 |
|---|
| 2026.03.17 | ₩46,595 | ₩46,904 | ₩46,582 | ₩46,799 | +0.44% | 6.1천 |
|---|
| 2026.03.16 | ₩48,017 | ₩48,017 | ₩46,461 | ₩46,728 | -2.68% | 7.9천 |
|---|
| 2026.03.13 | ₩48,433 | ₩48,433 | ₩47,199 | ₩47,247 | -2.45% | 2.3만 |
|---|
| 2026.03.12 | ₩47,923 | ₩48,278 | ₩47,225 | ₩47,808 | -0.24% | 3.9천 |
|---|
| 2026.03.11 | ₩47,118 | ₩47,574 | ₩47,118 | ₩47,480 | +0.77% | 1.1천 |
|---|
| 2026.03.10 | ₩47,306 | ₩47,601 | ₩47,118 | ₩47,196 | -0.23% | 7.4천 |
|---|
| 2026.03.09 | ₩47,480 | ₩47,480 | ₩46,541 | ₩47,138 | -0.72% | 3.7천 |
|---|
| 2026.03.06 | ₩46,729 | ₩46,948 | ₩46,179 | ₩46,948 | +0.47% | 4.3천 |
|---|
| 2026.03.05 | ₩45,616 | ₩47,413 | ₩45,616 | ₩46,831 | +2.66% | 7.2천 |
|---|
| 2026.03.04 | ₩48,178 | ₩48,178 | ₩47,958 | ₩47,958 | -0.46% | 700 |
|---|
| 2026.03.03 | ₩47,963 | ₩48,119 | ₩47,963 | ₩48,119 | +0.32% | 1.1천 |
|---|
| 2026.03.02 | ₩49,035 | ₩49,237 | ₩49,007 | ₩49,168 | +0.27% | 3.7천 |
|---|
| 2026.02.27 | ₩48,737 | ₩49,351 | ₩48,737 | ₩49,351 | +1.26% | 600 |
|---|
| 2026.02.26 | ₩48,540 | ₩48,624 | ₩48,540 | ₩48,624 | +0.17% | 800 |
|---|
| 2026.02.25 | ₩48,520 | ₩48,746 | ₩48,520 | ₩48,746 | +0.47% | 600 |
|---|
| 2026.02.24 | ₩48,674 | ₩48,929 | ₩48,674 | ₩48,919 | +0.50% | 5.7천 |
|---|
| 2026.02.23 | ₩48,835 | ₩48,835 | ₩48,435 | ₩48,435 | -0.82% | 3.6천 |
|---|
| 2026.02.20 | ₩48,835 | ₩48,835 | ₩48,835 | ₩48,835 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩48,714 | ₩48,969 | ₩48,714 | ₩48,898 | +0.38% | 3.1천 |
|---|
| 2026.02.18 | ₩47,762 | ₩47,775 | ₩47,534 | ₩47,644 | -0.25% | 1.6천 |
|---|
| 2026.02.17 | ₩48,982 | ₩48,982 | ₩47,876 | ₩48,104 | -1.79% | 4천 |
|---|
| 2026.02.13 | ₩48,754 | ₩48,754 | ₩48,124 | ₩48,166 | -1.21% | 5.6천 |
|---|
| 2026.02.12 | ₩49,586 | ₩49,586 | ₩47,963 | ₩48,101 | -2.99% | 1.6만 |
|---|
| 2026.02.11 | ₩47,286 | ₩47,681 | ₩47,286 | ₩47,659 | +0.79% | 1.7천 |
|---|
| 2026.02.10 | ₩46,501 | ₩47,026 | ₩46,488 | ₩47,026 | +1.13% | 2.2천 |
|---|
| 2026.02.09 | ₩46,474 | ₩46,474 | ₩46,380 | ₩46,380 | -0.20% | 700 |
|---|
| 2026.02.06 | ₩45,831 | ₩45,974 | ₩45,763 | ₩45,974 | +0.31% | 1.3천 |
|---|
| 2026.02.05 | ₩45,160 | ₩45,160 | ₩44,861 | ₩44,861 | -0.66% | 500 |
|---|
| 2026.02.04 | ₩46,061 | ₩46,139 | ₩45,904 | ₩45,977 | -0.18% | 1.5천 |
|---|
| 2026.02.03 | ₩45,070 | ₩45,070 | ₩45,070 | ₩45,070 | 0.00% | 500 |
|---|
| 2026.02.02 | ₩44,342 | ₩44,456 | ₩44,328 | ₩44,456 | +0.26% | 700 |
|---|
| 2026.01.30 | ₩44,878 | ₩44,878 | ₩44,261 | ₩44,444 | -0.97% | 4.9천 |
|---|
| 2026.01.29 | ₩44,275 | ₩45,173 | ₩44,261 | ₩44,598 | +0.73% | 1.5천 |
|---|
| 2026.01.28 | ₩45,039 | ₩45,039 | ₩44,395 | ₩44,426 | -1.36% | 1천 |
|---|
| 2026.01.27 | ₩44,664 | ₩44,664 | ₩44,415 | ₩44,515 | -0.33% | 800 |
|---|
| 2026.01.26 | ₩43,752 | ₩44,448 | ₩43,752 | ₩44,448 | +1.59% | 600 |
|---|
| 2026.01.23 | ₩44,420 | ₩44,420 | ₩44,261 | ₩44,418 | -0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩44,334 | ₩44,334 | ₩44,334 | ₩44,334 | 0.00% | 500 |
|---|
| 2026.01.21 | ₩43,765 | ₩44,429 | ₩43,765 | ₩44,429 | +1.52% | 1.6천 |
|---|
| 2026.01.20 | ₩43,926 | ₩43,926 | ₩43,658 | ₩43,773 | -0.35% | 800 |
|---|
| 2026.01.16 | ₩44,166 | ₩44,166 | ₩44,166 | ₩44,166 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩44,100 | ₩44,378 | ₩44,100 | ₩44,378 | +0.63% | 300 |
|---|
| 2026.01.14 | ₩43,953 | ₩43,953 | ₩43,738 | ₩43,738 | -0.49% | 600 |
|---|
| 2026.01.13 | ₩42,759 | ₩42,979 | ₩42,652 | ₩42,979 | +0.51% | 600 |
|---|
| 2026.01.12 | ₩42,853 | ₩43,041 | ₩42,779 | ₩42,779 | -0.17% | 2.8천 |
|---|
| 2026.01.09 | ₩42,263 | ₩42,913 | ₩42,263 | ₩42,708 | +1.05% | 2.5만 |
|---|
| 2026.01.08 | ₩41,982 | ₩42,853 | ₩41,982 | ₩42,853 | +2.07% | 300 |
|---|
| 2026.01.07 | ₩41,726 | ₩41,726 | ₩41,726 | ₩41,726 | 0.00% | 500 |
|---|
| 2026.01.06 | ₩41,639 | ₩41,961 | ₩41,639 | ₩41,961 | +0.77% | 900 |
|---|
| 2026.01.05 | ₩41,109 | ₩41,398 | ₩41,109 | ₩41,398 | +0.70% | 900 |
|---|
| 2026.01.02 | ₩40,975 | ₩41,214 | ₩40,975 | ₩41,214 | +0.58% | 500 |
|---|
| 2025.12.31 | ₩40,841 | ₩40,962 | ₩40,691 | ₩40,691 | -0.37% | 600 |
|---|
| 2025.12.30 | ₩41,176 | ₩41,176 | ₩40,653 | ₩40,758 | -1.02% | 600 |
|---|
| 2025.12.29 | ₩39,808 | ₩41,548 | ₩39,808 | ₩41,548 | +4.37% | 1천 |
|---|
| 2025.12.26 | ₩41,579 | ₩41,579 | ₩41,465 | ₩41,465 | -0.27% | 700 |
|---|
| 2025.12.24 | ₩41,718 | ₩41,718 | ₩41,718 | ₩41,718 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,243 | ₩41,713 | ₩41,243 | ₩41,565 | +0.78% | 1.5천 |
|---|
| 2025.12.22 | ₩41,973 | ₩41,981 | ₩41,820 | ₩41,820 | -0.36% | 300 |
|---|
| 2025.12.19 | ₩41,780 | ₩41,945 | ₩41,780 | ₩41,945 | +0.39% | 200 |
|---|
| 2025.12.18 | ₩41,835 | ₩41,860 | ₩41,748 | ₩41,748 | -0.21% | 800 |
|---|
| 2025.12.17 | ₩41,860 | ₩41,911 | ₩41,860 | ₩41,911 | +0.12% | 200 |
|---|
| 2025.12.16 | ₩41,284 | ₩41,874 | ₩41,284 | ₩41,834 | +1.33% | 1.8천 |
|---|
| 2025.12.15 | ₩41,713 | ₩42,021 | ₩41,713 | ₩41,889 | +0.42% | 1.2천 |
|---|
| 2025.12.12 | ₩42,196 | ₩42,197 | ₩41,995 | ₩42,135 | -0.14% | 900 |
|---|
| 2025.12.11 | ₩42,271 | ₩42,271 | ₩42,271 | ₩42,271 | 0.00% | 500 |
|---|
| 2025.12.10 | ₩41,525 | ₩41,989 | ₩41,525 | ₩41,989 | +1.12% | 300 |
|---|
| 2025.12.09 | ₩40,935 | ₩41,575 | ₩40,935 | ₩41,575 | +1.56% | 300 |
|---|
| 2025.12.08 | ₩41,713 | ₩41,740 | ₩41,439 | ₩41,439 | -0.66% | 1.2천 |
|---|
| 2025.12.05 | ₩42,243 | ₩42,248 | ₩42,031 | ₩42,031 | -0.50% | 1.9천 |
|---|
| 2025.12.04 | ₩42,135 | ₩42,135 | ₩42,135 | ₩42,135 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,102 | ₩42,155 | ₩42,059 | ₩42,129 | +0.06% | 800 |
|---|
| 2025.12.02 | ₩41,954 | ₩41,968 | ₩41,941 | ₩41,941 | -0.03% | 1.6천 |
|---|
| 2025.12.01 | ₩42,004 | ₩42,249 | ₩42,004 | ₩42,210 | +0.49% | 800 |
|---|
| 2025.11.28 | ₩41,941 | ₩41,941 | ₩41,834 | ₩41,834 | -0.26% | 300 |
|---|
| 2025.11.26 | ₩41,525 | ₩41,579 | ₩41,525 | ₩41,579 | +0.13% | 700 |
|---|
| 2025.11.25 | ₩41,404 | ₩41,477 | ₩41,176 | ₩41,477 | +0.17% | 4.4천 |
|---|
| 2025.11.24 | ₩40,747 | ₩40,940 | ₩40,573 | ₩40,940 | +0.47% | 1.9천 |
|---|
| 2025.11.21 | ₩40,421 | ₩40,720 | ₩40,372 | ₩40,586 | +0.41% | 2.5천 |
|---|
| 2025.11.20 | ₩38,963 | ₩40,325 | ₩38,963 | ₩39,729 | +1.97% | 1.6천 |
|---|
| 2025.11.19 | ₩40,264 | ₩40,264 | ₩40,036 | ₩40,071 | -0.48% | 1.6천 |
|---|
| 2025.11.18 | ₩40,271 | ₩40,271 | ₩40,268 | ₩40,268 | -0.01% | 400 |
|---|
| 2025.11.17 | ₩40,385 | ₩40,649 | ₩40,258 | ₩40,258 | -0.32% | 400 |
|---|
| 2025.11.14 | ₩41,375 | ₩41,375 | ₩41,219 | ₩41,219 | -0.38% | 1천 |
|---|
| 2025.11.13 | ₩41,740 | ₩41,740 | ₩41,104 | ₩41,104 | -1.52% | 1.1천 |
|---|
| 2025.11.12 | ₩41,860 | ₩41,860 | ₩41,579 | ₩41,703 | -0.37% | 1.6천 |
|---|
| 2025.11.11 | ₩41,431 | ₩41,532 | ₩41,431 | ₩41,532 | +0.24% | 900 |
|---|
| 2025.11.10 | ₩41,276 | ₩41,276 | ₩41,276 | ₩41,276 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩40,224 | ₩40,534 | ₩40,224 | ₩40,534 | +0.77% | 1.5천 |
|---|
| 2025.11.06 | ₩40,278 | ₩40,321 | ₩40,144 | ₩40,144 | -0.33% | 2.1천 |
|---|
| 2025.11.05 | ₩40,197 | ₩40,282 | ₩40,170 | ₩40,282 | +0.21% | 900 |
|---|
| 2025.11.04 | ₩39,969 | ₩40,224 | ₩39,969 | ₩40,117 | +0.37% | 8.2만 |
|---|
| 2025.11.03 | ₩40,445 | ₩40,445 | ₩40,445 | ₩40,445 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩40,238 | ₩40,620 | ₩40,238 | ₩40,411 | +0.43% | 1.3천 |
|---|
| 2025.10.30 | ₩41,195 | ₩41,195 | ₩40,719 | ₩40,719 | -1.16% | 700 |
|---|
| 2025.10.29 | ₩42,236 | ₩42,249 | ₩42,180 | ₩42,180 | -0.13% | 1.5천 |
|---|
| 2025.10.28 | ₩42,618 | ₩42,641 | ₩42,518 | ₩42,518 | -0.24% | 600 |
|---|
| 2025.10.27 | ₩42,933 | ₩43,003 | ₩42,853 | ₩42,853 | -0.19% | 500 |
|---|
| 2025.10.24 | ₩43,336 | ₩43,336 | ₩42,693 | ₩42,779 | -1.28% | 800 |
|---|
| 2025.10.23 | ₩42,719 | ₩42,732 | ₩42,558 | ₩42,558 | -0.38% | 900 |
|---|
| 2025.10.22 | ₩42,978 | ₩42,978 | ₩42,978 | ₩42,978 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩41,860 | ₩42,202 | ₩41,847 | ₩42,202 | +0.82% | 5.2천 |
|---|
| 2025.10.20 | ₩42,082 | ₩42,082 | ₩42,082 | ₩42,082 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩41,548 | ₩41,579 | ₩41,548 | ₩41,579 | +0.07% | 400 |
|---|
| 2025.10.16 | ₩41,560 | ₩41,560 | ₩41,492 | ₩41,492 | -0.16% | 600 |
|---|
| 2025.10.15 | ₩42,048 | ₩42,223 | ₩41,773 | ₩41,773 | -0.65% | 1.7천 |
|---|
| 2025.10.14 | ₩40,774 | ₩41,592 | ₩40,747 | ₩41,310 | +1.32% | 1천 |
|---|
| 2025.10.13 | ₩41,404 | ₩41,686 | ₩41,123 | ₩41,123 | -0.68% | 1.6천 |
|---|
| 2025.10.10 | ₩42,122 | ₩42,384 | ₩40,975 | ₩41,009 | -2.64% | 3.2천 |
|---|