시장 데이터를 불러오는 중
전체 종목
AllianceBernstein Holding L.P. Units 과거 주가
AllianceBernstein Holding L.P. Units · AB · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianceBernstein Holding L.P. Units · AB · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,335 | ₩47,456 | ₩46,812 | ₩46,812 | -1.11% | 30.2만 |
| 2026.10.08 | ₩47,214 | ₩47,576 | ₩46,986 | ₩47,348 | +0.28% | 20.1만 |
| 2026.10.07 | ₩47,160 | ₩47,160 | ₩46,839 | ₩47,080 | -0.17% | 21.7만 |
| 2026.10.06 | ₩47,241 | ₩47,241 | ₩46,986 | ₩47,067 | -0.37% | 20.3만 |
| 2026.10.05 | ₩47,026 | ₩47,187 | ₩46,637 | ₩47,000 | -0.06% | 30.1만 |
| 2026.10.02 | ₩46,946 | ₩47,388 | ₩46,892 | ₩46,946 | 0.00% | 26.5만 |
| 2026.10.01 | ₩46,611 | ₩47,000 | ₩46,383 | ₩46,959 | +0.75% | 33.4만 |
| 2026.09.30 | ₩47,603 | ₩47,617 | ₩46,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,785 |
| -1.72% |
| 56.4만 |
| 2026.09.29 | ₩47,013 | ₩47,657 | ₩46,946 | ₩47,630 | +1.31% | 37.3만 |
|---|
| 2026.09.28 | ₩47,657 | ₩47,764 | ₩47,093 | ₩47,120 | -1.13% | 34만 |
|---|
| 2026.09.25 | ₩47,496 | ₩48,059 | ₩47,241 | ₩47,965 | +0.99% | 34.9만 |
|---|
| 2026.09.24 | ₩48,005 | ₩48,073 | ₩47,201 | ₩47,496 | -1.06% | 51.6만 |
|---|
| 2026.09.23 | ₩48,488 | ₩48,783 | ₩47,938 | ₩48,046 | -0.91% | 31.9만 |
|---|
| 2026.09.22 | ₩48,851 | ₩48,944 | ₩48,408 | ₩48,542 | -0.63% | 27.1만 |
|---|
| 2026.09.21 | ₩48,958 | ₩49,159 | ₩48,663 | ₩48,783 | -0.36% | 28.6만 |
|---|
| 2026.09.18 | ₩47,965 | ₩48,783 | ₩47,871 | ₩48,703 | +1.54% | 22.5만 |
|---|
| 2026.09.17 | ₩48,126 | ₩48,649 | ₩47,885 | ₩48,435 | +0.64% | 32.3만 |
|---|
| 2026.09.16 | ₩48,341 | ₩48,958 | ₩47,335 | ₩47,617 | -1.50% | 44.2만 |
|---|
| 2026.09.15 | ₩48,220 | ₩48,636 | ₩48,019 | ₩48,381 | +0.33% | 25.3만 |
|---|
| 2026.09.14 | ₩48,555 | ₩48,851 | ₩48,247 | ₩48,408 | -0.30% | 18.2만 |
|---|
| 2026.09.11 | ₩48,918 | ₩48,958 | ₩48,153 | ₩48,408 | -1.04% | 26.5만 |
|---|
| 2026.09.10 | ₩48,810 | ₩48,985 | ₩48,515 | ₩48,797 | -0.03% | 27.1만 |
|---|
| 2026.09.09 | ₩49,239 | ₩49,307 | ₩48,690 | ₩48,810 | -0.87% | 29만 |
|---|
| 2026.09.08 | ₩50,098 | ₩50,138 | ₩49,239 | ₩49,253 | -1.69% | 30.6만 |
|---|
| 2026.09.04 | ₩49,548 | ₩50,567 | ₩49,414 | ₩50,098 | +1.11% | 30.7만 |
|---|
| 2026.09.03 | ₩49,280 | ₩49,789 | ₩49,025 | ₩49,655 | +0.76% | 29.2만 |
|---|
| 2026.09.02 | ₩49,186 | ₩49,669 | ₩49,132 | ₩49,132 | -0.11% | 24.4만 |
|---|
| 2026.09.01 | ₩49,105 | ₩49,347 | ₩48,810 | ₩49,186 | +0.16% | 32.9만 |
|---|
| 2026.08.31 | ₩49,454 | ₩49,669 | ₩49,226 | ₩49,253 | -0.41% | 26.1만 |
|---|
| 2026.08.28 | ₩49,280 | ₩49,789 | ₩49,159 | ₩49,468 | +0.38% | 29.7만 |
|---|
| 2026.08.27 | ₩49,575 | ₩49,789 | ₩48,797 | ₩49,079 | -1.00% | 61.2만 |
|---|
| 2026.08.26 | ₩49,159 | ₩49,602 | ₩49,159 | ₩49,427 | +0.55% | 34.1만 |
|---|
| 2026.08.25 | ₩48,783 | ₩49,213 | ₩48,448 | ₩49,119 | +0.69% | 33.5만 |
|---|
| 2026.08.24 | ₩48,515 | ₩49,038 | ₩48,515 | ₩48,770 | +0.53% | 24만 |
|---|
| 2026.08.21 | ₩48,180 | ₩48,931 | ₩48,180 | ₩48,636 | +0.95% | 20.3만 |
|---|
| 2026.08.20 | ₩48,488 | ₩48,864 | ₩48,234 | ₩48,314 | -0.36% | 26.9만 |
|---|
| 2026.08.19 | ₩48,555 | ₩49,213 | ₩48,488 | ₩48,596 | +0.08% | 23.7만 |
|---|
| 2026.08.18 | ₩48,622 | ₩48,944 | ₩48,086 | ₩48,529 | -0.19% | 24만 |
|---|
| 2026.08.17 | ₩49,159 | ₩49,159 | ₩48,435 | ₩48,542 | -1.26% | 37.9만 |
|---|
| 2026.08.14 | ₩48,958 | ₩49,374 | ₩48,783 | ₩49,159 | +0.41% | 26.8만 |
|---|
| 2026.08.13 | ₩49,146 | ₩49,481 | ₩48,649 | ₩49,079 | -0.14% | 25.1만 |
|---|
| 2026.08.12 | ₩47,898 | ₩49,038 | ₩47,898 | ₩48,891 | +2.07% | 32.3만 |
|---|
| 2026.08.11 | ₩49,561 | ₩50,192 | ₩49,561 | ₩49,655 | +0.19% | 34.9만 |
|---|
| 2026.08.10 | ₩50,138 | ₩50,138 | ₩49,548 | ₩49,602 | -1.07% | 40.2만 |
|---|
| 2026.08.07 | ₩49,789 | ₩50,165 | ₩49,682 | ₩49,789 | 0.00% | 23.8만 |
|---|
| 2026.08.06 | ₩50,004 | ₩50,098 | ₩49,602 | ₩49,803 | -0.40% | 18.5만 |
|---|
| 2026.08.05 | ₩49,897 | ₩50,554 | ₩49,535 | ₩49,763 | -0.27% | 21.3만 |
|---|
| 2026.08.04 | ₩49,897 | ₩50,152 | ₩49,669 | ₩49,722 | -0.35% | 24.1만 |
|---|
| 2026.08.03 | ₩48,555 | ₩49,669 | ₩48,555 | ₩49,615 | +2.18% | 26.6만 |
|---|
| 2026.07.31 | ₩49,038 | ₩49,400 | ₩48,958 | ₩49,307 | +0.55% | 21.3만 |
|---|
| 2026.07.30 | ₩49,709 | ₩50,420 | ₩49,119 | ₩49,253 | -0.92% | 25.9만 |
|---|
| 2026.07.29 | ₩50,165 | ₩50,366 | ₩49,628 | ₩49,776 | -0.78% | 16.1만 |
|---|
| 2026.07.28 | ₩50,366 | ₩51,090 | ₩50,031 | ₩50,098 | -0.53% | 40.8만 |
|---|
| 2026.07.27 | ₩50,125 | ₩50,930 | ₩50,111 | ₩50,836 | +1.42% | 18.4만 |
|---|
| 2026.07.24 | ₩49,682 | ₩49,964 | ₩49,508 | ₩49,897 | +0.43% | 18.7만 |
|---|
| 2026.07.23 | ₩49,642 | ₩49,870 | ₩49,360 | ₩49,830 | +0.38% | 24.8만 |
|---|
| 2026.07.22 | ₩50,420 | ₩50,634 | ₩49,655 | ₩50,085 | -0.67% | 34.7만 |
|---|
| 2026.07.21 | ₩51,050 | ₩51,305 | ₩50,165 | ₩50,433 | -1.21% | 26.2만 |
|---|
| 2026.07.20 | ₩50,849 | ₩51,305 | ₩50,621 | ₩50,916 | +0.13% | 19.1만 |
|---|
| 2026.07.17 | ₩50,728 | ₩51,506 | ₩50,728 | ₩50,836 | +0.21% | 22.8만 |
|---|
| 2026.07.16 | ₩51,090 | ₩51,573 | ₩51,050 | ₩51,439 | +0.68% | 15.9만 |
|---|
| 2026.07.15 | ₩50,728 | ₩51,479 | ₩50,688 | ₩51,104 | +0.74% | 21.4만 |
|---|
| 2026.07.14 | ₩49,991 | ₩50,702 | ₩49,991 | ₩50,473 | +0.97% | 20.9만 |
|---|
| 2026.07.13 | ₩50,245 | ₩50,313 | ₩49,870 | ₩50,098 | -0.29% | 17.9만 |
|---|
| 2026.07.10 | ₩49,615 | ₩50,313 | ₩49,615 | ₩49,843 | +0.46% | 24.6만 |
|---|
| 2026.07.09 | ₩48,958 | ₩49,602 | ₩48,569 | ₩49,280 | +0.66% | 22.1만 |
|---|
| 2026.07.08 | ₩49,199 | ₩49,199 | ₩48,354 | ₩48,810 | -0.79% | 17.6만 |
|---|
| 2026.07.07 | ₩49,508 | ₩49,910 | ₩49,226 | ₩49,347 | -0.33% | 24.4만 |
|---|
| 2026.07.06 | ₩48,944 | ₩49,843 | ₩48,891 | ₩49,400 | +0.93% | 33만 |
|---|
| 2026.07.02 | ₩48,153 | ₩48,877 | ₩48,153 | ₩48,703 | +1.14% | 29만 |
|---|
| 2026.07.01 | ₩47,281 | ₩48,770 | ₩47,281 | ₩48,234 | +2.01% | 28.5만 |
|---|
| 2026.06.30 | ₩46,946 | ₩47,630 | ₩46,919 | ₩47,241 | +0.63% | 35.1만 |
|---|
| 2026.06.29 | ₩47,938 | ₩48,153 | ₩46,986 | ₩47,080 | -1.79% | 34.2만 |
|---|
| 2026.06.26 | ₩47,804 | ₩48,502 | ₩47,268 | ₩48,099 | +0.62% | 30.6만 |
|---|
| 2026.06.25 | ₩46,892 | ₩48,234 | ₩46,892 | ₩47,938 | +2.23% | 45.6만 |
|---|
| 2026.06.24 | ₩47,804 | ₩48,059 | ₩46,839 | ₩47,160 | -1.35% | 61.2만 |
|---|
| 2026.06.23 | ₩48,260 | ₩48,421 | ₩47,684 | ₩47,992 | -0.56% | 30.9만 |
|---|
| 2026.06.22 | ₩48,488 | ₩48,622 | ₩48,153 | ₩48,234 | -0.53% | 33.3만 |
|---|
| 2026.06.18 | ₩48,676 | ₩48,918 | ₩47,952 | ₩48,220 | -0.94% | 40.8만 |
|---|
| 2026.06.17 | ₩48,837 | ₩49,374 | ₩48,341 | ₩48,502 | -0.69% | 27.8만 |
|---|
| 2026.06.16 | ₩48,421 | ₩49,038 | ₩48,381 | ₩48,891 | +0.97% | 31.1만 |
|---|
| 2026.06.15 | ₩48,891 | ₩49,226 | ₩48,301 | ₩48,327 | -1.15% | 38.2만 |
|---|
| 2026.06.12 | ₩48,904 | ₩49,494 | ₩48,757 | ₩48,877 | -0.05% | 43.8만 |
|---|
| 2026.06.11 | ₩49,696 | ₩49,816 | ₩48,810 | ₩48,824 | -1.75% | 29.8만 |
|---|
| 2026.06.10 | ₩49,628 | ₩49,991 | ₩49,320 | ₩49,655 | +0.05% | 27.7만 |
|---|
| 2026.06.09 | ₩49,333 | ₩50,017 | ₩49,333 | ₩49,602 | +0.54% | 25.2만 |
|---|
| 2026.06.08 | ₩49,856 | ₩49,856 | ₩49,092 | ₩49,159 | -1.40% | 27.4만 |
|---|
| 2026.06.05 | ₩49,830 | ₩50,205 | ₩49,655 | ₩49,977 | +0.30% | 17.7만 |
|---|
| 2026.06.04 | ₩49,280 | ₩50,380 | ₩49,239 | ₩49,883 | +1.22% | 39.3만 |
|---|
| 2026.06.03 | ₩49,468 | ₩49,830 | ₩48,757 | ₩49,454 | -0.03% | 27.2만 |
|---|
| 2026.06.02 | ₩49,709 | ₩50,152 | ₩49,374 | ₩49,669 | -0.08% | 24.1만 |
|---|
| 2026.06.01 | ₩49,682 | ₩50,245 | ₩49,494 | ₩49,964 | +0.57% | 41.6만 |
|---|
| 2026.05.29 | ₩49,494 | ₩50,447 | ₩49,293 | ₩49,816 | +0.65% | 40.9만 |
|---|
| 2026.05.28 | ₩49,682 | ₩49,964 | ₩49,226 | ₩49,615 | -0.13% | 42.3만 |
|---|
| 2026.05.27 | ₩50,152 | ₩50,286 | ₩49,736 | ₩49,763 | -0.78% | 36.2만 |
|---|
| 2026.05.26 | ₩50,876 | ₩50,889 | ₩50,017 | ₩50,487 | -0.76% | 71.1만 |
|---|
| 2026.05.22 | ₩51,171 | ₩51,319 | ₩50,715 | ₩50,876 | -0.58% | 56.4만 |
|---|
| 2026.05.21 | ₩51,453 | ₩51,962 | ₩50,782 | ₩51,198 | -0.50% | 37.6만 |
|---|
| 2026.05.20 | ₩51,104 | ₩52,110 | ₩50,970 | ₩51,868 | +1.50% | 25.8만 |
|---|
| 2026.05.19 | ₩51,640 | ₩51,976 | ₩50,782 | ₩51,064 | -1.12% | 18.7만 |
|---|
| 2026.05.18 | ₩51,090 | ₩52,096 | ₩51,090 | ₩51,520 | +0.84% | 22만 |
|---|
| 2026.05.15 | ₩51,305 | ₩51,694 | ₩51,010 | ₩51,050 | -0.50% | 17.9만 |
|---|
| 2026.05.14 | ₩51,386 | ₩52,110 | ₩51,131 | ₩51,131 | -0.50% | 23.7만 |
|---|
| 2026.05.13 | ₩51,721 | ₩51,828 | ₩50,970 | ₩51,654 | -0.13% | 19.7만 |
|---|
| 2026.05.12 | ₩51,828 | ₩52,003 | ₩51,104 | ₩51,788 | -0.08% | 18.3만 |
|---|
| 2026.05.11 | ₩52,485 | ₩52,593 | ₩51,238 | ₩51,533 | -1.81% | 45.3만 |
|---|
| 2026.05.08 | ₩52,459 | ₩52,713 | ₩51,842 | ₩52,459 | 0.00% | 35.7만 |
|---|
| 2026.05.07 | ₩53,518 | ₩53,907 | ₩53,277 | ₩53,398 | -0.23% | 40.1만 |
|---|
| 2026.05.06 | ₩54,323 | ₩54,323 | ₩53,411 | ₩53,679 | -1.19% | 31.5만 |
|---|
| 2026.05.05 | ₩53,210 | ₩54,283 | ₩53,062 | ₩54,108 | +1.69% | 37.7만 |
|---|
| 2026.05.04 | ₩52,955 | ₩53,491 | ₩52,512 | ₩52,874 | -0.15% | 30.2만 |
|---|
| 2026.05.01 | ₩53,652 | ₩53,652 | ₩52,781 | ₩52,995 | -1.23% | 26.2만 |
|---|
| 2026.04.30 | ₩52,982 | ₩54,122 | ₩52,848 | ₩53,518 | +1.01% | 54.8만 |
|---|
| 2026.04.29 | ₩52,311 | ₩53,290 | ₩52,284 | ₩52,754 | +0.85% | 53만 |
|---|
| 2026.04.28 | ₩50,970 | ₩51,748 | ₩50,500 | ₩51,547 | +1.13% | 23.6만 |
|---|
| 2026.04.27 | ₩52,056 | ₩52,298 | ₩50,983 | ₩51,064 | -1.91% | 30.5만 |
|---|
| 2026.04.24 | ₩51,842 | ₩52,311 | ₩51,828 | ₩52,070 | +0.44% | 15.2만 |
|---|
| 2026.04.23 | ₩52,646 | ₩52,660 | ₩51,909 | ₩52,029 | -1.17% | 20.5만 |
|---|
| 2026.04.22 | ₩52,365 | ₩52,646 | ₩52,204 | ₩52,392 | +0.05% | 17.1만 |
|---|
| 2026.04.21 | ₩52,298 | ₩52,727 | ₩52,083 | ₩52,190 | -0.21% | 21.4만 |
|---|
| 2026.04.20 | ₩52,177 | ₩52,821 | ₩51,936 | ₩52,110 | -0.13% | 18.1만 |
|---|
| 2026.04.17 | ₩52,311 | ₩52,553 | ₩51,976 | ₩52,164 | -0.28% | 19.2만 |
|---|
| 2026.04.16 | ₩52,298 | ₩52,539 | ₩51,506 | ₩51,922 | -0.72% | 14.3만 |
|---|
| 2026.04.15 | ₩52,298 | ₩52,579 | ₩51,976 | ₩52,003 | -0.56% | 14.4만 |
|---|
| 2026.04.14 | ₩51,681 | ₩52,298 | ₩51,614 | ₩52,043 | +0.70% | 16.9만 |
|---|
| 2026.04.13 | ₩50,876 | ₩51,976 | ₩50,702 | ₩51,868 | +1.95% | 16.4만 |
|---|
| 2026.04.10 | ₩51,010 | ₩51,292 | ₩50,702 | ₩51,010 | 0.00% | 14.5만 |
|---|
| 2026.04.09 | ₩50,970 | ₩51,493 | ₩50,702 | ₩51,319 | +0.68% | 14.2만 |
|---|
| 2026.04.08 | ₩51,010 | ₩51,560 | ₩50,702 | ₩51,479 | +0.92% | 26.2만 |
|---|
| 2026.04.07 | ₩50,970 | ₩51,319 | ₩50,031 | ₩50,366 | -1.18% | 24.8만 |
|---|
| 2026.04.06 | ₩52,164 | ₩52,646 | ₩50,970 | ₩51,158 | -1.93% | 33.8만 |
|---|
| 2026.04.02 | ₩50,420 | ₩51,882 | ₩50,138 | ₩51,815 | +2.77% | 27.4만 |
|---|
| 2026.04.01 | ₩50,299 | ₩51,211 | ₩49,897 | ₩50,956 | +1.31% | 37.6만 |
|---|
| 2026.03.31 | ₩49,508 | ₩50,272 | ₩49,172 | ₩50,219 | +1.44% | 36만 |
|---|
| 2026.03.30 | ₩47,831 | ₩49,427 | ₩47,818 | ₩48,904 | +2.24% | 33.1만 |
|---|
| 2026.03.27 | ₩49,709 | ₩50,178 | ₩47,737 | ₩47,831 | -3.78% | 49.3만 |
|---|
| 2026.03.26 | ₩49,964 | ₩51,104 | ₩49,588 | ₩49,628 | -0.67% | 59.5만 |
|---|
| 2026.03.25 | ₩49,441 | ₩50,152 | ₩48,904 | ₩49,253 | -0.38% | 31.6만 |
|---|
| 2026.03.24 | ₩49,897 | ₩50,299 | ₩48,824 | ₩49,025 | -1.75% | 44.2만 |
|---|
| 2026.03.23 | ₩50,031 | ₩50,769 | ₩49,628 | ₩50,152 | +0.24% | 39.6만 |
|---|
| 2026.03.20 | ₩50,500 | ₩50,500 | ₩49,548 | ₩49,763 | -1.46% | 33.2만 |
|---|
| 2026.03.19 | ₩50,299 | ₩50,970 | ₩49,722 | ₩50,245 | -0.11% | 31만 |
|---|
| 2026.03.18 | ₩50,970 | ₩51,426 | ₩50,299 | ₩50,313 | -1.29% | 34.1만 |
|---|
| 2026.03.17 | ₩51,238 | ₩52,110 | ₩51,050 | ₩51,050 | -0.37% | 26.7만 |
|---|
| 2026.03.16 | ₩51,614 | ₩52,110 | ₩50,795 | ₩51,050 | -1.09% | 25.3만 |
|---|
| 2026.03.13 | ₩51,292 | ₩51,842 | ₩51,077 | ₩51,090 | -0.39% | 23.6만 |
|---|
| 2026.03.12 | ₩53,304 | ₩53,545 | ₩50,836 | ₩50,916 | -4.48% | 62.6만 |
|---|
| 2026.03.11 | ₩52,968 | ₩53,894 | ₩52,244 | ₩52,646 | -0.61% | 76.4만 |
|---|
| 2026.03.10 | ₩50,970 | ₩52,231 | ₩50,581 | ₩52,043 | +2.11% | 39.3만 |
|---|
| 2026.03.09 | ₩50,219 | ₩51,211 | ₩49,856 | ₩50,849 | +1.26% | 47.3만 |
|---|
| 2026.03.06 | ₩51,466 | ₩51,694 | ₩50,702 | ₩50,849 | -1.20% | 45.8만 |
|---|
| 2026.03.05 | ₩51,909 | ₩51,909 | ₩51,104 | ₩51,694 | -0.41% | 45.4만 |
|---|
| 2026.03.04 | ₩52,620 | ₩52,767 | ₩51,775 | ₩51,882 | -1.40% | 24.6만 |
|---|
| 2026.03.03 | ₩51,694 | ₩52,874 | ₩51,372 | ₩52,472 | +1.50% | 23.4만 |
|---|
| 2026.03.02 | ₩51,211 | ₩52,807 | ₩51,037 | ₩52,432 | +2.38% | 28.3만 |
|---|
| 2026.02.27 | ₩52,928 | ₩53,585 | ₩52,043 | ₩52,660 | -0.51% | 22만 |
|---|
| 2026.02.26 | ₩52,982 | ₩53,706 | ₩52,646 | ₩53,170 | +0.35% | 29.4만 |
|---|
| 2026.02.25 | ₩51,868 | ₩53,424 | ₩51,439 | ₩53,411 | +2.97% | 30.1만 |
|---|
| 2026.02.24 | ₩51,533 | ₩52,298 | ₩50,983 | ₩51,654 | +0.23% | 49.3만 |
|---|
| 2026.02.23 | ₩52,848 | ₩53,035 | ₩50,702 | ₩51,520 | -2.51% | 73.5만 |
|---|
| 2026.02.20 | ₩53,116 | ₩53,559 | ₩52,834 | ₩53,210 | +0.18% | 29.1만 |
|---|
| 2026.02.19 | ₩54,819 | ₩55,181 | ₩54,189 | ₩54,779 | -0.07% | 45.1만 |
|---|
| 2026.02.18 | ₩55,638 | ₩55,866 | ₩54,578 | ₩55,114 | -0.94% | 44.9만 |
|---|
| 2026.02.17 | ₩55,678 | ₩55,906 | ₩54,913 | ₩55,570 | -0.19% | 43.8만 |
|---|
| 2026.02.13 | ₩54,095 | ₩55,450 | ₩54,055 | ₩54,779 | +1.26% | 36.9만 |
|---|
| 2026.02.12 | ₩54,055 | ₩54,618 | ₩53,102 | ₩54,350 | +0.55% | 45만 |
|---|
| 2026.02.11 | ₩53,626 | ₩54,041 | ₩52,834 | ₩54,028 | +0.75% | 40.2만 |
|---|
| 2026.02.10 | ₩53,277 | ₩53,974 | ₩52,794 | ₩53,532 | +0.48% | 74.3만 |
|---|
| 2026.02.09 | ₩53,867 | ₩54,578 | ₩52,834 | ₩53,263 | -1.12% | 79.5만 |
|---|
| 2026.02.06 | ₩57,663 | ₩57,676 | ₩52,794 | ₩52,888 | -8.28% | 130.5만 |
|---|
| 2026.02.05 | ₩56,818 | ₩58,736 | ₩56,214 | ₩56,818 | 0.00% | 80.9만 |
|---|
| 2026.02.04 | ₩56,107 | ₩57,676 | ₩55,342 | ₩56,939 | +1.48% | 100.1만 |
|---|
| 2026.02.03 | ₩56,630 | ₩57,006 | ₩55,181 | ₩55,477 | -2.04% | 36.9만 |
|---|
| 2026.02.02 | ₩57,609 | ₩58,025 | ₩56,027 | ₩56,174 | -2.49% | 55.4만 |
|---|
| 2026.01.30 | ₩55,745 | ₩57,207 | ₩55,745 | ₩57,059 | +2.36% | 51.7만 |
|---|
| 2026.01.29 | ₩57,676 | ₩58,132 | ₩55,021 | ₩55,383 | -3.98% | 63만 |
|---|
| 2026.01.28 | ₩58,106 | ₩59,165 | ₩57,100 | ₩57,100 | -1.73% | 71.8만 |
|---|
| 2026.01.27 | ₩57,676 | ₩58,924 | ₩55,798 | ₩56,764 | -1.58% | 83.1만 |
|---|
| 2026.01.26 | ₩52,405 | ₩56,590 | ₩52,325 | ₩56,174 | +7.19% | 163.1만 |
|---|
| 2026.01.23 | ₩53,009 | ₩53,009 | ₩51,707 | ₩52,257 | -1.42% | 28.7만 |
|---|
| 2026.01.22 | ₩54,564 | ₩54,618 | ₩52,915 | ₩53,290 | -2.34% | 28.7만 |
|---|
| 2026.01.21 | ₩53,840 | ₩54,457 | ₩53,679 | ₩54,135 | +0.55% | 27.1만 |
|---|
| 2026.01.20 | ₩53,451 | ₩54,149 | ₩52,888 | ₩53,518 | +0.13% | 31.7만 |
|---|
| 2026.01.16 | ₩53,009 | ₩54,015 | ₩52,526 | ₩53,880 | +1.64% | 56.1만 |
|---|
| 2026.01.15 | ₩52,177 | ₩53,089 | ₩52,177 | ₩52,646 | +0.90% | 28만 |
|---|
| 2026.01.14 | ₩50,889 | ₩52,432 | ₩50,889 | ₩52,190 | +2.56% | 33.1만 |
|---|
| 2026.01.13 | ₩51,399 | ₩51,640 | ₩50,876 | ₩50,889 | -0.99% | 23.2만 |
|---|
| 2026.01.12 | ₩51,158 | ₩51,734 | ₩50,997 | ₩51,600 | +0.87% | 23.3만 |
|---|
| 2026.01.09 | ₩51,573 | ₩52,137 | ₩51,372 | ₩51,386 | -0.36% | 17.8만 |
|---|
| 2026.01.08 | ₩52,003 | ₩52,164 | ₩51,412 | ₩51,506 | -0.95% | 23만 |
|---|
| 2026.01.07 | ₩52,888 | ₩53,518 | ₩52,003 | ₩52,257 | -1.19% | 18.3만 |
|---|
| 2026.01.06 | ₩52,807 | ₩53,357 | ₩52,459 | ₩53,102 | +0.56% | 10.8만 |
|---|
| 2026.01.05 | ₩51,627 | ₩53,129 | ₩51,386 | ₩52,700 | +2.08% | 22.9만 |
|---|
| 2026.01.02 | ₩51,506 | ₩52,110 | ₩51,319 | ₩51,828 | +0.62% | 17.1만 |
|---|
| 2025.12.31 | ₩52,365 | ₩52,405 | ₩51,614 | ₩51,614 | -1.43% | 15.7만 |
|---|
| 2025.12.30 | ₩52,338 | ₩52,673 | ₩52,150 | ₩52,365 | +0.05% | 10.2만 |
|---|
| 2025.12.29 | ₩52,378 | ₩52,687 | ₩51,506 | ₩52,566 | +0.36% | 16.1만 |
|---|
| 2025.12.26 | ₩52,070 | ₩52,713 | ₩52,070 | ₩52,539 | +0.90% | 12.1만 |
|---|
| 2025.12.24 | ₩51,909 | ₩52,633 | ₩51,775 | ₩52,338 | +0.83% | 6.6만 |
|---|
| 2025.12.23 | ₩51,922 | ₩52,351 | ₩51,922 | ₩52,096 | +0.34% | 14.2만 |
|---|
| 2025.12.22 | ₩52,472 | ₩53,317 | ₩52,150 | ₩52,405 | -0.13% | 22만 |
|---|
| 2025.12.19 | ₩53,585 | ₩53,585 | ₩52,177 | ₩52,727 | -1.60% | 20.4만 |
|---|
| 2025.12.18 | ₩52,861 | ₩53,250 | ₩52,553 | ₩52,606 | -0.48% | 15.1만 |
|---|
| 2025.12.17 | ₩53,317 | ₩53,840 | ₩52,365 | ₩52,794 | -0.98% | 19.9만 |
|---|
| 2025.12.16 | ₩53,599 | ₩54,068 | ₩53,371 | ₩53,451 | -0.28% | 18.3만 |
|---|
| 2025.12.15 | ₩53,639 | ₩54,377 | ₩53,505 | ₩53,545 | -0.18% | 17.1만 |
|---|
| 2025.12.12 | ₩54,001 | ₩54,712 | ₩53,317 | ₩53,599 | -0.75% | 18만 |
|---|
| 2025.12.11 | ₩55,114 | ₩55,490 | ₩54,296 | ₩54,538 | -1.05% | 22.1만 |
|---|
| 2025.12.10 | ₩54,538 | ₩55,289 | ₩54,323 | ₩55,141 | +1.11% | 37.5만 |
|---|
| 2025.12.09 | ₩55,155 | ₩56,053 | ₩54,001 | ₩54,444 | -1.29% | 67.8만 |
|---|
| 2025.12.08 | ₩57,234 | ₩57,287 | ₩56,134 | ₩56,174 | -1.85% | 14.5만 |
|---|
| 2025.12.05 | ₩56,120 | ₩57,408 | ₩55,852 | ₩57,408 | +2.29% | 31.2만 |
|---|
| 2025.12.04 | ₩55,007 | ₩56,080 | ₩54,900 | ₩55,772 | +1.39% | 17.3만 |
|---|
| 2025.12.03 | ₩55,812 | ₩56,255 | ₩55,007 | ₩55,007 | -1.44% | 18.2만 |
|---|
| 2025.12.02 | ₩55,785 | ₩56,040 | ₩55,570 | ₩55,919 | +0.24% | 15.9만 |
|---|
| 2025.12.01 | ₩54,900 | ₩55,892 | ₩54,900 | ₩55,570 | +1.22% | 15.4만 |
|---|
| 2025.11.28 | ₩54,725 | ₩55,678 | ₩54,725 | ₩55,410 | +1.25% | 7.1만 |
|---|
| 2025.11.26 | ₩54,873 | ₩55,664 | ₩54,873 | ₩55,128 | +0.46% | 15.8만 |
|---|
| 2025.11.25 | ₩53,988 | ₩55,275 | ₩53,988 | ₩55,088 | +2.04% | 22.3만 |
|---|
| 2025.11.24 | ₩52,995 | ₩53,988 | ₩52,928 | ₩53,894 | +1.70% | 14.1만 |
|---|
| 2025.11.21 | ₩51,882 | ₩53,317 | ₩51,882 | ₩52,955 | +2.07% | 14.1만 |
|---|
| 2025.11.20 | ₩52,982 | ₩53,572 | ₩51,654 | ₩51,654 | -2.51% | 55만 |
|---|
| 2025.11.19 | ₩52,633 | ₩52,982 | ₩52,485 | ₩52,874 | +0.46% | 20만 |
|---|
| 2025.11.18 | ₩51,962 | ₩52,673 | ₩51,694 | ₩52,485 | +1.01% | 15.6만 |
|---|
| 2025.11.17 | ₩53,009 | ₩53,009 | ₩52,164 | ₩52,204 | -1.52% | 17.1만 |
|---|
| 2025.11.14 | ₩52,713 | ₩53,384 | ₩52,660 | ₩52,767 | +0.10% | 12.8만 |
|---|
| 2025.11.13 | ₩53,223 | ₩53,424 | ₩52,874 | ₩53,263 | +0.08% | 12.5만 |
|---|
| 2025.11.12 | ₩53,478 | ₩53,478 | ₩53,263 | ₩53,290 | -0.35% | 12.9만 |
|---|
| 2025.11.11 | ₩52,646 | ₩53,451 | ₩52,606 | ₩53,237 | +1.12% | 18만 |
|---|
| 2025.11.10 | ₩52,646 | ₩52,968 | ₩52,378 | ₩52,834 | +0.36% | 11.3만 |
|---|
| 2025.11.07 | ₩52,861 | ₩53,398 | ₩52,325 | ₩52,499 | -0.69% | 17만 |
|---|
| 2025.11.06 | ₩53,237 | ₩53,411 | ₩52,928 | ₩53,196 | -0.08% | 12.3만 |
|---|
| 2025.11.05 | ₩52,459 | ₩53,344 | ₩52,459 | ₩53,143 | +1.30% | 21만 |
|---|
| 2025.11.04 | ₩52,982 | ₩53,116 | ₩52,485 | ₩52,606 | -0.71% | 16.4만 |
|---|
| 2025.11.03 | ₩52,553 | ₩53,357 | ₩52,392 | ₩53,076 | +1.00% | 16.2만 |
|---|
| 2025.10.31 | ₩53,384 | ₩54,149 | ₩53,116 | ₩53,947 | +1.06% | 20.1만 |
|---|
| 2025.10.30 | ₩53,263 | ₩54,028 | ₩52,861 | ₩53,317 | +0.10% | 23만 |
|---|
| 2025.10.29 | ₩53,787 | ₩54,390 | ₩53,384 | ₩53,666 | -0.22% | 17만 |
|---|
| 2025.10.28 | ₩53,827 | ₩54,699 | ₩53,652 | ₩54,189 | +0.67% | 19만 |
|---|
| 2025.10.27 | ₩53,585 | ₩54,082 | ₩53,465 | ₩53,733 | +0.28% | 16만 |
|---|
| 2025.10.24 | ₩53,102 | ₩53,438 | ₩52,848 | ₩53,116 | +0.03% | 11만 |
|---|
| 2025.10.23 | ₩53,116 | ₩53,129 | ₩52,325 | ₩52,727 | -0.73% | 9.7만 |
|---|
| 2025.10.22 | ₩53,773 | ₩53,921 | ₩52,740 | ₩52,781 | -1.85% | 32.3만 |
|---|
| 2025.10.21 | ₩52,526 | ₩53,907 | ₩52,526 | ₩53,746 | +2.32% | 21.6만 |
|---|
| 2025.10.20 | ₩52,512 | ₩53,196 | ₩52,351 | ₩53,062 | +1.05% | 15.2만 |
|---|
| 2025.10.17 | ₩53,183 | ₩53,183 | ₩52,325 | ₩52,593 | -1.11% | 14.6만 |
|---|
| 2025.10.16 | ₩53,210 | ₩53,572 | ₩52,955 | ₩53,183 | -0.05% | 16.6만 |
|---|
| 2025.10.15 | ₩53,344 | ₩53,478 | ₩53,035 | ₩53,330 | -0.03% | 14.1만 |
|---|
| 2025.10.14 | ₩51,962 | ₩53,102 | ₩51,761 | ₩53,035 | +2.07% | 15.3만 |
|---|
| 2025.10.13 | ₩51,506 | ₩52,298 | ₩51,265 | ₩51,882 | +0.73% | 13.3만 |
|---|
| 2025.10.10 | ₩51,171 | ₩51,640 | ₩51,010 | ₩51,211 | +0.08% | 18.2만 |
|---|