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 | ₩47,327 | ₩47,448 | ₩46,804 | ₩46,804 | -1.11% | 30.2만 |
| 2026.10.08 | ₩47,207 | ₩47,569 | ₩46,979 | ₩47,341 | +0.28% | 20.1만 |
| 2026.10.07 | ₩47,153 | ₩47,153 | ₩46,831 | ₩47,073 | -0.17% | 21.7만 |
| 2026.10.06 | ₩47,234 | ₩47,234 | ₩46,979 | ₩47,059 | -0.37% | 20.3만 |
| 2026.10.05 | ₩47,019 | ₩47,180 | ₩46,630 | ₩46,992 | -0.06% | 30.1만 |
| 2026.10.02 | ₩46,939 | ₩47,381 | ₩46,885 | ₩46,939 | 0.00% | 26.5만 |
| 2026.10.01 | ₩46,603 | ₩46,992 | ₩46,375 | ₩46,952 | +0.75% | 33.4만 |
| 2026.09.30 | ₩47,596 | ₩47,609 | ₩46,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,778 |
| -1.72% |
| 56.4만 |
| 2026.09.29 | ₩47,006 | ₩47,649 | ₩46,939 | ₩47,622 | +1.31% | 37.3만 |
|---|
| 2026.09.28 | ₩47,649 | ₩47,757 | ₩47,086 | ₩47,113 | -1.13% | 34만 |
|---|
| 2026.09.25 | ₩47,488 | ₩48,052 | ₩47,234 | ₩47,958 | +0.99% | 34.9만 |
|---|
| 2026.09.24 | ₩47,998 | ₩48,065 | ₩47,193 | ₩47,488 | -1.06% | 51.6만 |
|---|
| 2026.09.23 | ₩48,481 | ₩48,776 | ₩47,931 | ₩48,038 | -0.91% | 31.9만 |
|---|
| 2026.09.22 | ₩48,843 | ₩48,937 | ₩48,400 | ₩48,534 | -0.63% | 27.1만 |
|---|
| 2026.09.21 | ₩48,950 | ₩49,151 | ₩48,655 | ₩48,776 | -0.36% | 28.6만 |
|---|
| 2026.09.18 | ₩47,958 | ₩48,776 | ₩47,864 | ₩48,695 | +1.54% | 22.5만 |
|---|
| 2026.09.17 | ₩48,119 | ₩48,642 | ₩47,877 | ₩48,427 | +0.64% | 32.3만 |
|---|
| 2026.09.16 | ₩48,333 | ₩48,950 | ₩47,327 | ₩47,609 | -1.50% | 44.2만 |
|---|
| 2026.09.15 | ₩48,213 | ₩48,628 | ₩48,011 | ₩48,373 | +0.33% | 25.3만 |
|---|
| 2026.09.14 | ₩48,548 | ₩48,843 | ₩48,239 | ₩48,400 | -0.30% | 18.2만 |
|---|
| 2026.09.11 | ₩48,910 | ₩48,950 | ₩48,145 | ₩48,400 | -1.04% | 26.5만 |
|---|
| 2026.09.10 | ₩48,803 | ₩48,977 | ₩48,508 | ₩48,789 | -0.03% | 27.1만 |
|---|
| 2026.09.09 | ₩49,232 | ₩49,299 | ₩48,682 | ₩48,803 | -0.87% | 29만 |
|---|
| 2026.09.08 | ₩50,090 | ₩50,130 | ₩49,232 | ₩49,245 | -1.69% | 30.6만 |
|---|
| 2026.09.04 | ₩49,540 | ₩50,559 | ₩49,406 | ₩50,090 | +1.11% | 30.7만 |
|---|
| 2026.09.03 | ₩49,272 | ₩49,782 | ₩49,017 | ₩49,648 | +0.76% | 29.2만 |
|---|
| 2026.09.02 | ₩49,178 | ₩49,661 | ₩49,124 | ₩49,124 | -0.11% | 24.4만 |
|---|
| 2026.09.01 | ₩49,098 | ₩49,339 | ₩48,803 | ₩49,178 | +0.16% | 32.9만 |
|---|
| 2026.08.31 | ₩49,446 | ₩49,661 | ₩49,218 | ₩49,245 | -0.41% | 26.1만 |
|---|
| 2026.08.28 | ₩49,272 | ₩49,782 | ₩49,151 | ₩49,460 | +0.38% | 29.7만 |
|---|
| 2026.08.27 | ₩49,567 | ₩49,782 | ₩48,789 | ₩49,071 | -1.00% | 61.2만 |
|---|
| 2026.08.26 | ₩49,151 | ₩49,594 | ₩49,151 | ₩49,420 | +0.55% | 34.1만 |
|---|
| 2026.08.25 | ₩48,776 | ₩49,205 | ₩48,441 | ₩49,111 | +0.69% | 33.5만 |
|---|
| 2026.08.24 | ₩48,508 | ₩49,031 | ₩48,508 | ₩48,762 | +0.53% | 24만 |
|---|
| 2026.08.21 | ₩48,172 | ₩48,923 | ₩48,172 | ₩48,628 | +0.95% | 20.3만 |
|---|
| 2026.08.20 | ₩48,481 | ₩48,856 | ₩48,226 | ₩48,306 | -0.36% | 26.9만 |
|---|
| 2026.08.19 | ₩48,548 | ₩49,205 | ₩48,481 | ₩48,588 | +0.08% | 23.7만 |
|---|
| 2026.08.18 | ₩48,615 | ₩48,937 | ₩48,078 | ₩48,521 | -0.19% | 24만 |
|---|
| 2026.08.17 | ₩49,151 | ₩49,151 | ₩48,427 | ₩48,534 | -1.26% | 37.9만 |
|---|
| 2026.08.14 | ₩48,950 | ₩49,366 | ₩48,776 | ₩49,151 | +0.41% | 26.8만 |
|---|
| 2026.08.13 | ₩49,138 | ₩49,473 | ₩48,642 | ₩49,071 | -0.14% | 25.1만 |
|---|
| 2026.08.12 | ₩47,891 | ₩49,031 | ₩47,891 | ₩48,883 | +2.07% | 32.3만 |
|---|
| 2026.08.11 | ₩49,554 | ₩50,184 | ₩49,554 | ₩49,648 | +0.19% | 34.9만 |
|---|
| 2026.08.10 | ₩50,130 | ₩50,130 | ₩49,540 | ₩49,594 | -1.07% | 40.2만 |
|---|
| 2026.08.07 | ₩49,782 | ₩50,157 | ₩49,674 | ₩49,782 | 0.00% | 23.8만 |
|---|
| 2026.08.06 | ₩49,996 | ₩50,090 | ₩49,594 | ₩49,795 | -0.40% | 18.5만 |
|---|
| 2026.08.05 | ₩49,889 | ₩50,546 | ₩49,527 | ₩49,755 | -0.27% | 21.3만 |
|---|
| 2026.08.04 | ₩49,889 | ₩50,144 | ₩49,661 | ₩49,715 | -0.35% | 24.1만 |
|---|
| 2026.08.03 | ₩48,548 | ₩49,661 | ₩48,548 | ₩49,607 | +2.18% | 26.6만 |
|---|
| 2026.07.31 | ₩49,031 | ₩49,393 | ₩48,950 | ₩49,299 | +0.55% | 21.3만 |
|---|
| 2026.07.30 | ₩49,701 | ₩50,412 | ₩49,111 | ₩49,245 | -0.92% | 25.9만 |
|---|
| 2026.07.29 | ₩50,157 | ₩50,358 | ₩49,621 | ₩49,768 | -0.78% | 16.1만 |
|---|
| 2026.07.28 | ₩50,358 | ₩51,082 | ₩50,023 | ₩50,090 | -0.53% | 40.8만 |
|---|
| 2026.07.27 | ₩50,117 | ₩50,922 | ₩50,103 | ₩50,828 | +1.42% | 18.4만 |
|---|
| 2026.07.24 | ₩49,674 | ₩49,956 | ₩49,500 | ₩49,889 | +0.43% | 18.7만 |
|---|
| 2026.07.23 | ₩49,634 | ₩49,862 | ₩49,352 | ₩49,822 | +0.38% | 24.8만 |
|---|
| 2026.07.22 | ₩50,412 | ₩50,627 | ₩49,648 | ₩50,077 | -0.67% | 34.7만 |
|---|
| 2026.07.21 | ₩51,042 | ₩51,297 | ₩50,157 | ₩50,425 | -1.21% | 26.2만 |
|---|
| 2026.07.20 | ₩50,841 | ₩51,297 | ₩50,613 | ₩50,908 | +0.13% | 19.1만 |
|---|
| 2026.07.17 | ₩50,720 | ₩51,498 | ₩50,720 | ₩50,828 | +0.21% | 22.8만 |
|---|
| 2026.07.16 | ₩51,082 | ₩51,565 | ₩51,042 | ₩51,431 | +0.68% | 15.9만 |
|---|
| 2026.07.15 | ₩50,720 | ₩51,471 | ₩50,680 | ₩51,096 | +0.74% | 21.4만 |
|---|
| 2026.07.14 | ₩49,983 | ₩50,694 | ₩49,983 | ₩50,466 | +0.97% | 20.9만 |
|---|
| 2026.07.13 | ₩50,238 | ₩50,305 | ₩49,862 | ₩50,090 | -0.29% | 17.9만 |
|---|
| 2026.07.10 | ₩49,607 | ₩50,305 | ₩49,607 | ₩49,835 | +0.46% | 24.6만 |
|---|
| 2026.07.09 | ₩48,950 | ₩49,594 | ₩48,561 | ₩49,272 | +0.66% | 22.1만 |
|---|
| 2026.07.08 | ₩49,192 | ₩49,192 | ₩48,347 | ₩48,803 | -0.79% | 17.6만 |
|---|
| 2026.07.07 | ₩49,500 | ₩49,902 | ₩49,218 | ₩49,339 | -0.33% | 24.4만 |
|---|
| 2026.07.06 | ₩48,937 | ₩49,835 | ₩48,883 | ₩49,393 | +0.93% | 33만 |
|---|
| 2026.07.02 | ₩48,145 | ₩48,870 | ₩48,145 | ₩48,695 | +1.14% | 29만 |
|---|
| 2026.07.01 | ₩47,274 | ₩48,762 | ₩47,274 | ₩48,226 | +2.01% | 28.5만 |
|---|
| 2026.06.30 | ₩46,939 | ₩47,622 | ₩46,912 | ₩47,234 | +0.63% | 35.1만 |
|---|
| 2026.06.29 | ₩47,931 | ₩48,145 | ₩46,979 | ₩47,073 | -1.79% | 34.2만 |
|---|
| 2026.06.26 | ₩47,797 | ₩48,494 | ₩47,260 | ₩48,092 | +0.62% | 30.6만 |
|---|
| 2026.06.25 | ₩46,885 | ₩48,226 | ₩46,885 | ₩47,931 | +2.23% | 45.6만 |
|---|
| 2026.06.24 | ₩47,797 | ₩48,052 | ₩46,831 | ₩47,153 | -1.35% | 61.2만 |
|---|
| 2026.06.23 | ₩48,253 | ₩48,414 | ₩47,676 | ₩47,985 | -0.56% | 30.9만 |
|---|
| 2026.06.22 | ₩48,481 | ₩48,615 | ₩48,145 | ₩48,226 | -0.53% | 33.3만 |
|---|
| 2026.06.18 | ₩48,669 | ₩48,910 | ₩47,944 | ₩48,213 | -0.94% | 40.8만 |
|---|
| 2026.06.17 | ₩48,829 | ₩49,366 | ₩48,333 | ₩48,494 | -0.69% | 27.8만 |
|---|
| 2026.06.16 | ₩48,414 | ₩49,031 | ₩48,373 | ₩48,883 | +0.97% | 31.1만 |
|---|
| 2026.06.15 | ₩48,883 | ₩49,218 | ₩48,293 | ₩48,320 | -1.15% | 38.2만 |
|---|
| 2026.06.12 | ₩48,897 | ₩49,487 | ₩48,749 | ₩48,870 | -0.05% | 43.8만 |
|---|
| 2026.06.11 | ₩49,688 | ₩49,808 | ₩48,803 | ₩48,816 | -1.75% | 29.8만 |
|---|
| 2026.06.10 | ₩49,621 | ₩49,983 | ₩49,312 | ₩49,648 | +0.05% | 27.7만 |
|---|
| 2026.06.09 | ₩49,326 | ₩50,010 | ₩49,326 | ₩49,594 | +0.54% | 25.2만 |
|---|
| 2026.06.08 | ₩49,849 | ₩49,849 | ₩49,084 | ₩49,151 | -1.40% | 27.4만 |
|---|
| 2026.06.05 | ₩49,822 | ₩50,197 | ₩49,648 | ₩49,969 | +0.30% | 17.7만 |
|---|
| 2026.06.04 | ₩49,272 | ₩50,372 | ₩49,232 | ₩49,876 | +1.22% | 39.3만 |
|---|
| 2026.06.03 | ₩49,460 | ₩49,822 | ₩48,749 | ₩49,446 | -0.03% | 27.2만 |
|---|
| 2026.06.02 | ₩49,701 | ₩50,144 | ₩49,366 | ₩49,661 | -0.08% | 24.1만 |
|---|
| 2026.06.01 | ₩49,674 | ₩50,238 | ₩49,487 | ₩49,956 | +0.57% | 41.6만 |
|---|
| 2026.05.29 | ₩49,487 | ₩50,439 | ₩49,285 | ₩49,808 | +0.65% | 40.9만 |
|---|
| 2026.05.28 | ₩49,674 | ₩49,956 | ₩49,218 | ₩49,607 | -0.13% | 42.3만 |
|---|
| 2026.05.27 | ₩50,144 | ₩50,278 | ₩49,728 | ₩49,755 | -0.78% | 36.2만 |
|---|
| 2026.05.26 | ₩50,868 | ₩50,881 | ₩50,010 | ₩50,479 | -0.76% | 71.1만 |
|---|
| 2026.05.22 | ₩51,163 | ₩51,310 | ₩50,707 | ₩50,868 | -0.58% | 56.4만 |
|---|
| 2026.05.21 | ₩51,445 | ₩51,954 | ₩50,774 | ₩51,190 | -0.50% | 37.6만 |
|---|
| 2026.05.20 | ₩51,096 | ₩52,102 | ₩50,962 | ₩51,860 | +1.50% | 25.8만 |
|---|
| 2026.05.19 | ₩51,632 | ₩51,968 | ₩50,774 | ₩51,056 | -1.12% | 18.7만 |
|---|
| 2026.05.18 | ₩51,082 | ₩52,088 | ₩51,082 | ₩51,512 | +0.84% | 22만 |
|---|
| 2026.05.15 | ₩51,297 | ₩51,686 | ₩51,002 | ₩51,042 | -0.50% | 17.9만 |
|---|
| 2026.05.14 | ₩51,378 | ₩52,102 | ₩51,123 | ₩51,123 | -0.50% | 23.7만 |
|---|
| 2026.05.13 | ₩51,713 | ₩51,820 | ₩50,962 | ₩51,646 | -0.13% | 19.7만 |
|---|
| 2026.05.12 | ₩51,820 | ₩51,994 | ₩51,096 | ₩51,780 | -0.08% | 18.3만 |
|---|
| 2026.05.11 | ₩52,477 | ₩52,585 | ₩51,230 | ₩51,525 | -1.81% | 45.3만 |
|---|
| 2026.05.08 | ₩52,450 | ₩52,705 | ₩51,834 | ₩52,450 | 0.00% | 35.7만 |
|---|
| 2026.05.07 | ₩53,510 | ₩53,899 | ₩53,268 | ₩53,389 | -0.23% | 40.1만 |
|---|
| 2026.05.06 | ₩54,315 | ₩54,315 | ₩53,403 | ₩53,671 | -1.19% | 31.5만 |
|---|
| 2026.05.05 | ₩53,201 | ₩54,274 | ₩53,054 | ₩54,100 | +1.69% | 37.7만 |
|---|
| 2026.05.04 | ₩52,947 | ₩53,483 | ₩52,504 | ₩52,866 | -0.15% | 30.2만 |
|---|
| 2026.05.01 | ₩53,644 | ₩53,644 | ₩52,772 | ₩52,987 | -1.23% | 26.2만 |
|---|
| 2026.04.30 | ₩52,973 | ₩54,113 | ₩52,839 | ₩53,510 | +1.01% | 54.8만 |
|---|
| 2026.04.29 | ₩52,303 | ₩53,282 | ₩52,276 | ₩52,745 | +0.85% | 53만 |
|---|
| 2026.04.28 | ₩50,962 | ₩51,740 | ₩50,492 | ₩51,538 | +1.13% | 23.6만 |
|---|
| 2026.04.27 | ₩52,048 | ₩52,289 | ₩50,975 | ₩51,056 | -1.91% | 30.5만 |
|---|
| 2026.04.24 | ₩51,834 | ₩52,303 | ₩51,820 | ₩52,062 | +0.44% | 15.2만 |
|---|
| 2026.04.23 | ₩52,638 | ₩52,652 | ₩51,901 | ₩52,021 | -1.17% | 20.5만 |
|---|
| 2026.04.22 | ₩52,357 | ₩52,638 | ₩52,196 | ₩52,383 | +0.05% | 17.1만 |
|---|
| 2026.04.21 | ₩52,289 | ₩52,719 | ₩52,075 | ₩52,182 | -0.21% | 21.4만 |
|---|
| 2026.04.20 | ₩52,169 | ₩52,813 | ₩51,927 | ₩52,102 | -0.13% | 18.1만 |
|---|
| 2026.04.17 | ₩52,303 | ₩52,544 | ₩51,968 | ₩52,155 | -0.28% | 19.2만 |
|---|
| 2026.04.16 | ₩52,289 | ₩52,531 | ₩51,498 | ₩51,914 | -0.72% | 14.3만 |
|---|
| 2026.04.15 | ₩52,289 | ₩52,571 | ₩51,968 | ₩51,994 | -0.56% | 14.4만 |
|---|
| 2026.04.14 | ₩51,673 | ₩52,289 | ₩51,606 | ₩52,035 | +0.70% | 16.9만 |
|---|
| 2026.04.13 | ₩50,868 | ₩51,968 | ₩50,694 | ₩51,860 | +1.95% | 16.4만 |
|---|
| 2026.04.10 | ₩51,002 | ₩51,284 | ₩50,694 | ₩51,002 | 0.00% | 14.5만 |
|---|
| 2026.04.09 | ₩50,962 | ₩51,485 | ₩50,694 | ₩51,310 | +0.68% | 14.2만 |
|---|
| 2026.04.08 | ₩51,002 | ₩51,552 | ₩50,694 | ₩51,471 | +0.92% | 26.2만 |
|---|
| 2026.04.07 | ₩50,962 | ₩51,310 | ₩50,023 | ₩50,358 | -1.18% | 24.8만 |
|---|
| 2026.04.06 | ₩52,155 | ₩52,638 | ₩50,962 | ₩51,150 | -1.93% | 33.8만 |
|---|
| 2026.04.02 | ₩50,412 | ₩51,874 | ₩50,130 | ₩51,807 | +2.77% | 27.4만 |
|---|
| 2026.04.01 | ₩50,291 | ₩51,203 | ₩49,889 | ₩50,948 | +1.31% | 37.6만 |
|---|
| 2026.03.31 | ₩49,500 | ₩50,264 | ₩49,165 | ₩50,211 | +1.44% | 36만 |
|---|
| 2026.03.30 | ₩47,824 | ₩49,420 | ₩47,810 | ₩48,897 | +2.24% | 33.1만 |
|---|
| 2026.03.27 | ₩49,701 | ₩50,171 | ₩47,730 | ₩47,824 | -3.78% | 49.3만 |
|---|
| 2026.03.26 | ₩49,956 | ₩51,096 | ₩49,580 | ₩49,621 | -0.67% | 59.5만 |
|---|
| 2026.03.25 | ₩49,433 | ₩50,144 | ₩48,897 | ₩49,245 | -0.38% | 31.6만 |
|---|
| 2026.03.24 | ₩49,889 | ₩50,291 | ₩48,816 | ₩49,017 | -1.75% | 44.2만 |
|---|
| 2026.03.23 | ₩50,023 | ₩50,761 | ₩49,621 | ₩50,144 | +0.24% | 39.6만 |
|---|
| 2026.03.20 | ₩50,492 | ₩50,492 | ₩49,540 | ₩49,755 | -1.46% | 33.2만 |
|---|
| 2026.03.19 | ₩50,291 | ₩50,962 | ₩49,715 | ₩50,238 | -0.11% | 31만 |
|---|
| 2026.03.18 | ₩50,962 | ₩51,418 | ₩50,291 | ₩50,305 | -1.29% | 34.1만 |
|---|
| 2026.03.17 | ₩51,230 | ₩52,102 | ₩51,042 | ₩51,042 | -0.37% | 26.7만 |
|---|
| 2026.03.16 | ₩51,606 | ₩52,102 | ₩50,787 | ₩51,042 | -1.09% | 25.3만 |
|---|
| 2026.03.13 | ₩51,284 | ₩51,834 | ₩51,069 | ₩51,082 | -0.39% | 23.6만 |
|---|
| 2026.03.12 | ₩53,295 | ₩53,537 | ₩50,828 | ₩50,908 | -4.48% | 62.6만 |
|---|
| 2026.03.11 | ₩52,960 | ₩53,885 | ₩52,236 | ₩52,638 | -0.61% | 76.4만 |
|---|
| 2026.03.10 | ₩50,962 | ₩52,222 | ₩50,573 | ₩52,035 | +2.11% | 39.3만 |
|---|
| 2026.03.09 | ₩50,211 | ₩51,203 | ₩49,849 | ₩50,841 | +1.26% | 47.3만 |
|---|
| 2026.03.06 | ₩51,458 | ₩51,686 | ₩50,694 | ₩50,841 | -1.20% | 45.8만 |
|---|
| 2026.03.05 | ₩51,901 | ₩51,901 | ₩51,096 | ₩51,686 | -0.41% | 45.4만 |
|---|
| 2026.03.04 | ₩52,611 | ₩52,759 | ₩51,766 | ₩51,874 | -1.40% | 24.6만 |
|---|
| 2026.03.03 | ₩51,686 | ₩52,866 | ₩51,364 | ₩52,464 | +1.50% | 23.4만 |
|---|
| 2026.03.02 | ₩51,203 | ₩52,799 | ₩51,029 | ₩52,424 | +2.38% | 28.3만 |
|---|
| 2026.02.27 | ₩52,920 | ₩53,577 | ₩52,035 | ₩52,652 | -0.51% | 22만 |
|---|
| 2026.02.26 | ₩52,973 | ₩53,698 | ₩52,638 | ₩53,161 | +0.35% | 29.4만 |
|---|
| 2026.02.25 | ₩51,860 | ₩53,416 | ₩51,431 | ₩53,403 | +2.97% | 30.1만 |
|---|
| 2026.02.24 | ₩51,525 | ₩52,289 | ₩50,975 | ₩51,646 | +0.23% | 49.3만 |
|---|
| 2026.02.23 | ₩52,839 | ₩53,027 | ₩50,694 | ₩51,512 | -2.51% | 73.5만 |
|---|
| 2026.02.20 | ₩53,108 | ₩53,550 | ₩52,826 | ₩53,201 | +0.18% | 29.1만 |
|---|
| 2026.02.19 | ₩54,811 | ₩55,173 | ₩54,180 | ₩54,771 | -0.07% | 45.1만 |
|---|
| 2026.02.18 | ₩55,629 | ₩55,857 | ₩54,569 | ₩55,106 | -0.94% | 44.9만 |
|---|
| 2026.02.17 | ₩55,669 | ₩55,897 | ₩54,905 | ₩55,562 | -0.19% | 43.8만 |
|---|
| 2026.02.13 | ₩54,087 | ₩55,441 | ₩54,046 | ₩54,771 | +1.26% | 36.9만 |
|---|
| 2026.02.12 | ₩54,046 | ₩54,610 | ₩53,094 | ₩54,341 | +0.55% | 45만 |
|---|
| 2026.02.11 | ₩53,617 | ₩54,033 | ₩52,826 | ₩54,020 | +0.75% | 40.2만 |
|---|
| 2026.02.10 | ₩53,268 | ₩53,966 | ₩52,786 | ₩53,523 | +0.48% | 74.3만 |
|---|
| 2026.02.09 | ₩53,859 | ₩54,569 | ₩52,826 | ₩53,255 | -1.12% | 79.5만 |
|---|
| 2026.02.06 | ₩57,654 | ₩57,667 | ₩52,786 | ₩52,880 | -8.28% | 130.5만 |
|---|
| 2026.02.05 | ₩56,809 | ₩58,727 | ₩56,206 | ₩56,809 | 0.00% | 80.9만 |
|---|
| 2026.02.04 | ₩56,098 | ₩57,667 | ₩55,334 | ₩56,930 | +1.48% | 100.1만 |
|---|
| 2026.02.03 | ₩56,621 | ₩56,997 | ₩55,173 | ₩55,468 | -2.04% | 36.9만 |
|---|
| 2026.02.02 | ₩57,600 | ₩58,016 | ₩56,018 | ₩56,165 | -2.49% | 55.4만 |
|---|
| 2026.01.30 | ₩55,736 | ₩57,198 | ₩55,736 | ₩57,050 | +2.36% | 51.7만 |
|---|
| 2026.01.29 | ₩57,667 | ₩58,123 | ₩55,012 | ₩55,374 | -3.98% | 63만 |
|---|
| 2026.01.28 | ₩58,096 | ₩59,156 | ₩57,091 | ₩57,091 | -1.73% | 71.8만 |
|---|
| 2026.01.27 | ₩57,667 | ₩58,915 | ₩55,790 | ₩56,755 | -1.58% | 83.1만 |
|---|
| 2026.01.26 | ₩52,397 | ₩56,581 | ₩52,316 | ₩56,165 | +7.19% | 163.1만 |
|---|
| 2026.01.23 | ₩53,000 | ₩53,000 | ₩51,699 | ₩52,249 | -1.42% | 28.7만 |
|---|
| 2026.01.22 | ₩54,556 | ₩54,610 | ₩52,906 | ₩53,282 | -2.34% | 28.7만 |
|---|
| 2026.01.21 | ₩53,832 | ₩54,449 | ₩53,671 | ₩54,127 | +0.55% | 27.1만 |
|---|
| 2026.01.20 | ₩53,443 | ₩54,140 | ₩52,880 | ₩53,510 | +0.13% | 31.7만 |
|---|
| 2026.01.16 | ₩53,000 | ₩54,006 | ₩52,517 | ₩53,872 | +1.64% | 56.1만 |
|---|
| 2026.01.15 | ₩52,169 | ₩53,081 | ₩52,169 | ₩52,638 | +0.90% | 28만 |
|---|
| 2026.01.14 | ₩50,881 | ₩52,424 | ₩50,881 | ₩52,182 | +2.56% | 33.1만 |
|---|
| 2026.01.13 | ₩51,391 | ₩51,632 | ₩50,868 | ₩50,881 | -0.99% | 23.2만 |
|---|
| 2026.01.12 | ₩51,150 | ₩51,726 | ₩50,989 | ₩51,592 | +0.87% | 23.3만 |
|---|
| 2026.01.09 | ₩51,565 | ₩52,129 | ₩51,364 | ₩51,378 | -0.36% | 17.8만 |
|---|
| 2026.01.08 | ₩51,994 | ₩52,155 | ₩51,404 | ₩51,498 | -0.95% | 23만 |
|---|
| 2026.01.07 | ₩52,880 | ₩53,510 | ₩51,994 | ₩52,249 | -1.19% | 18.3만 |
|---|
| 2026.01.06 | ₩52,799 | ₩53,349 | ₩52,450 | ₩53,094 | +0.56% | 10.8만 |
|---|
| 2026.01.05 | ₩51,619 | ₩53,121 | ₩51,378 | ₩52,692 | +2.08% | 22.9만 |
|---|
| 2026.01.02 | ₩51,498 | ₩52,102 | ₩51,310 | ₩51,820 | +0.62% | 17.1만 |
|---|
| 2025.12.31 | ₩52,357 | ₩52,397 | ₩51,606 | ₩51,606 | -1.43% | 15.7만 |
|---|
| 2025.12.30 | ₩52,330 | ₩52,665 | ₩52,142 | ₩52,357 | +0.05% | 10.2만 |
|---|
| 2025.12.29 | ₩52,370 | ₩52,678 | ₩51,498 | ₩52,558 | +0.36% | 16.1만 |
|---|
| 2025.12.26 | ₩52,062 | ₩52,705 | ₩52,062 | ₩52,531 | +0.90% | 12.1만 |
|---|
| 2025.12.24 | ₩51,901 | ₩52,625 | ₩51,766 | ₩52,330 | +0.83% | 6.6만 |
|---|
| 2025.12.23 | ₩51,914 | ₩52,343 | ₩51,914 | ₩52,088 | +0.34% | 14.2만 |
|---|
| 2025.12.22 | ₩52,464 | ₩53,309 | ₩52,142 | ₩52,397 | -0.13% | 22만 |
|---|
| 2025.12.19 | ₩53,577 | ₩53,577 | ₩52,169 | ₩52,719 | -1.60% | 20.4만 |
|---|
| 2025.12.18 | ₩52,853 | ₩53,242 | ₩52,544 | ₩52,598 | -0.48% | 15.1만 |
|---|
| 2025.12.17 | ₩53,309 | ₩53,832 | ₩52,357 | ₩52,786 | -0.98% | 19.9만 |
|---|
| 2025.12.16 | ₩53,590 | ₩54,060 | ₩53,362 | ₩53,443 | -0.28% | 18.3만 |
|---|
| 2025.12.15 | ₩53,631 | ₩54,368 | ₩53,496 | ₩53,537 | -0.18% | 17.1만 |
|---|
| 2025.12.12 | ₩53,993 | ₩54,703 | ₩53,309 | ₩53,590 | -0.75% | 18만 |
|---|
| 2025.12.11 | ₩55,106 | ₩55,481 | ₩54,288 | ₩54,529 | -1.05% | 22.1만 |
|---|
| 2025.12.10 | ₩54,529 | ₩55,280 | ₩54,315 | ₩55,133 | +1.11% | 37.5만 |
|---|
| 2025.12.09 | ₩55,146 | ₩56,045 | ₩53,993 | ₩54,435 | -1.29% | 67.8만 |
|---|
| 2025.12.08 | ₩57,225 | ₩57,278 | ₩56,125 | ₩56,165 | -1.85% | 14.5만 |
|---|
| 2025.12.05 | ₩56,112 | ₩57,399 | ₩55,843 | ₩57,399 | +2.29% | 31.2만 |
|---|
| 2025.12.04 | ₩54,999 | ₩56,071 | ₩54,891 | ₩55,763 | +1.39% | 17.3만 |
|---|
| 2025.12.03 | ₩55,803 | ₩56,246 | ₩54,999 | ₩54,999 | -1.44% | 18.2만 |
|---|
| 2025.12.02 | ₩55,776 | ₩56,031 | ₩55,562 | ₩55,910 | +0.24% | 15.9만 |
|---|
| 2025.12.01 | ₩54,891 | ₩55,884 | ₩54,891 | ₩55,562 | +1.22% | 15.4만 |
|---|
| 2025.11.28 | ₩54,717 | ₩55,669 | ₩54,717 | ₩55,401 | +1.25% | 7.1만 |
|---|
| 2025.11.26 | ₩54,864 | ₩55,656 | ₩54,864 | ₩55,119 | +0.46% | 15.8만 |
|---|
| 2025.11.25 | ₩53,979 | ₩55,267 | ₩53,979 | ₩55,079 | +2.04% | 22.3만 |
|---|
| 2025.11.24 | ₩52,987 | ₩53,979 | ₩52,920 | ₩53,885 | +1.70% | 14.1만 |
|---|
| 2025.11.21 | ₩51,874 | ₩53,309 | ₩51,874 | ₩52,947 | +2.07% | 14.1만 |
|---|
| 2025.11.20 | ₩52,973 | ₩53,564 | ₩51,646 | ₩51,646 | -2.51% | 55만 |
|---|
| 2025.11.19 | ₩52,625 | ₩52,973 | ₩52,477 | ₩52,866 | +0.46% | 20만 |
|---|
| 2025.11.18 | ₩51,954 | ₩52,665 | ₩51,686 | ₩52,477 | +1.01% | 15.6만 |
|---|
| 2025.11.17 | ₩53,000 | ₩53,000 | ₩52,155 | ₩52,196 | -1.52% | 17.1만 |
|---|
| 2025.11.14 | ₩52,705 | ₩53,376 | ₩52,652 | ₩52,759 | +0.10% | 12.8만 |
|---|
| 2025.11.13 | ₩53,215 | ₩53,416 | ₩52,866 | ₩53,255 | +0.08% | 12.5만 |
|---|
| 2025.11.12 | ₩53,470 | ₩53,470 | ₩53,255 | ₩53,282 | -0.35% | 12.9만 |
|---|
| 2025.11.11 | ₩52,638 | ₩53,443 | ₩52,598 | ₩53,228 | +1.12% | 18만 |
|---|
| 2025.11.10 | ₩52,638 | ₩52,960 | ₩52,370 | ₩52,826 | +0.36% | 11.3만 |
|---|
| 2025.11.07 | ₩52,853 | ₩53,389 | ₩52,316 | ₩52,491 | -0.69% | 17만 |
|---|
| 2025.11.06 | ₩53,228 | ₩53,403 | ₩52,920 | ₩53,188 | -0.08% | 12.3만 |
|---|
| 2025.11.05 | ₩52,450 | ₩53,336 | ₩52,450 | ₩53,134 | +1.30% | 21만 |
|---|
| 2025.11.04 | ₩52,973 | ₩53,108 | ₩52,477 | ₩52,598 | -0.71% | 16.4만 |
|---|
| 2025.11.03 | ₩52,544 | ₩53,349 | ₩52,383 | ₩53,067 | +1.00% | 16.2만 |
|---|
| 2025.10.31 | ₩53,376 | ₩54,140 | ₩53,108 | ₩53,939 | +1.06% | 20.1만 |
|---|
| 2025.10.30 | ₩53,255 | ₩54,020 | ₩52,853 | ₩53,309 | +0.10% | 23만 |
|---|
| 2025.10.29 | ₩53,778 | ₩54,382 | ₩53,376 | ₩53,657 | -0.22% | 17만 |
|---|
| 2025.10.28 | ₩53,818 | ₩54,690 | ₩53,644 | ₩54,180 | +0.67% | 19만 |
|---|
| 2025.10.27 | ₩53,577 | ₩54,073 | ₩53,456 | ₩53,724 | +0.28% | 16만 |
|---|
| 2025.10.24 | ₩53,094 | ₩53,429 | ₩52,839 | ₩53,108 | +0.03% | 11만 |
|---|
| 2025.10.23 | ₩53,108 | ₩53,121 | ₩52,316 | ₩52,719 | -0.73% | 9.7만 |
|---|
| 2025.10.22 | ₩53,765 | ₩53,912 | ₩52,732 | ₩52,772 | -1.85% | 32.3만 |
|---|
| 2025.10.21 | ₩52,517 | ₩53,899 | ₩52,517 | ₩53,738 | +2.32% | 21.6만 |
|---|
| 2025.10.20 | ₩52,504 | ₩53,188 | ₩52,343 | ₩53,054 | +1.05% | 15.2만 |
|---|
| 2025.10.17 | ₩53,175 | ₩53,175 | ₩52,316 | ₩52,585 | -1.11% | 14.6만 |
|---|
| 2025.10.16 | ₩53,201 | ₩53,564 | ₩52,947 | ₩53,175 | -0.05% | 16.6만 |
|---|
| 2025.10.15 | ₩53,336 | ₩53,470 | ₩53,027 | ₩53,322 | -0.03% | 14.1만 |
|---|
| 2025.10.14 | ₩51,954 | ₩53,094 | ₩51,753 | ₩53,027 | +2.07% | 15.3만 |
|---|
| 2025.10.13 | ₩51,498 | ₩52,289 | ₩51,257 | ₩51,874 | +0.73% | 13.3만 |
|---|
| 2025.10.10 | ₩51,163 | ₩51,632 | ₩51,002 | ₩51,203 | +0.08% | 18.2만 |
|---|