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 | ₩47,289 | ₩47,410 | ₩46,767 | ₩46,767 | -1.11% | 30.2만 |
| 2026.10.08 | ₩47,169 | ₩47,531 | ₩46,941 | ₩47,303 | +0.28% | 20.1만 |
| 2026.10.07 | ₩47,115 | ₩47,115 | ₩46,793 | ₩47,035 | -0.17% | 21.7만 |
| 2026.10.06 | ₩47,196 | ₩47,196 | ₩46,941 | ₩47,021 | -0.37% | 20.3만 |
| 2026.10.05 | ₩46,981 | ₩47,142 | ₩46,592 | ₩46,954 | -0.06% | 30.1만 |
| 2026.10.02 | ₩46,901 | ₩47,343 | ₩46,847 | ₩46,901 | 0.00% | 26.5만 |
| 2026.10.01 | ₩46,566 | ₩46,954 | ₩46,338 | ₩46,914 | +0.75% | 33.4만 |
| 2026.09.30 | ₩47,557 | ₩47,571 | ₩46,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,740 |
| -1.72% |
| 56.4만 |
| 2026.09.29 | ₩46,968 | ₩47,611 | ₩46,901 | ₩47,584 | +1.31% | 37.3만 |
|---|
| 2026.09.28 | ₩47,611 | ₩47,718 | ₩47,048 | ₩47,075 | -1.13% | 34만 |
|---|
| 2026.09.25 | ₩47,450 | ₩48,013 | ₩47,196 | ₩47,919 | +0.99% | 34.9만 |
|---|
| 2026.09.24 | ₩47,959 | ₩48,026 | ₩47,155 | ₩47,450 | -1.06% | 51.6만 |
|---|
| 2026.09.23 | ₩48,442 | ₩48,737 | ₩47,892 | ₩48,000 | -0.91% | 31.9만 |
|---|
| 2026.09.22 | ₩48,804 | ₩48,897 | ₩48,361 | ₩48,495 | -0.63% | 27.1만 |
|---|
| 2026.09.21 | ₩48,911 | ₩49,112 | ₩48,616 | ₩48,737 | -0.36% | 28.6만 |
|---|
| 2026.09.18 | ₩47,919 | ₩48,737 | ₩47,825 | ₩48,656 | +1.54% | 22.5만 |
|---|
| 2026.09.17 | ₩48,080 | ₩48,603 | ₩47,839 | ₩48,388 | +0.64% | 32.3만 |
|---|
| 2026.09.16 | ₩48,294 | ₩48,911 | ₩47,289 | ₩47,571 | -1.50% | 44.2만 |
|---|
| 2026.09.15 | ₩48,174 | ₩48,589 | ₩47,973 | ₩48,335 | +0.33% | 25.3만 |
|---|
| 2026.09.14 | ₩48,509 | ₩48,804 | ₩48,201 | ₩48,361 | -0.30% | 18.2만 |
|---|
| 2026.09.11 | ₩48,871 | ₩48,911 | ₩48,107 | ₩48,361 | -1.04% | 26.5만 |
|---|
| 2026.09.10 | ₩48,763 | ₩48,938 | ₩48,469 | ₩48,750 | -0.03% | 27.1만 |
|---|
| 2026.09.09 | ₩49,192 | ₩49,259 | ₩48,643 | ₩48,763 | -0.87% | 29만 |
|---|
| 2026.09.08 | ₩50,050 | ₩50,090 | ₩49,192 | ₩49,206 | -1.69% | 30.6만 |
|---|
| 2026.09.04 | ₩49,500 | ₩50,519 | ₩49,366 | ₩50,050 | +1.11% | 30.7만 |
|---|
| 2026.09.03 | ₩49,232 | ₩49,742 | ₩48,978 | ₩49,608 | +0.76% | 29.2만 |
|---|
| 2026.09.02 | ₩49,139 | ₩49,621 | ₩49,085 | ₩49,085 | -0.11% | 24.4만 |
|---|
| 2026.09.01 | ₩49,058 | ₩49,299 | ₩48,763 | ₩49,139 | +0.16% | 32.9만 |
|---|
| 2026.08.31 | ₩49,407 | ₩49,621 | ₩49,179 | ₩49,206 | -0.41% | 26.1만 |
|---|
| 2026.08.28 | ₩49,232 | ₩49,742 | ₩49,112 | ₩49,420 | +0.38% | 29.7만 |
|---|
| 2026.08.27 | ₩49,527 | ₩49,742 | ₩48,750 | ₩49,031 | -1.00% | 61.2만 |
|---|
| 2026.08.26 | ₩49,112 | ₩49,554 | ₩49,112 | ₩49,380 | +0.55% | 34.1만 |
|---|
| 2026.08.25 | ₩48,737 | ₩49,165 | ₩48,402 | ₩49,072 | +0.69% | 33.5만 |
|---|
| 2026.08.24 | ₩48,469 | ₩48,991 | ₩48,469 | ₩48,723 | +0.53% | 24만 |
|---|
| 2026.08.21 | ₩48,134 | ₩48,884 | ₩48,134 | ₩48,589 | +0.95% | 20.3만 |
|---|
| 2026.08.20 | ₩48,442 | ₩48,817 | ₩48,187 | ₩48,268 | -0.36% | 26.9만 |
|---|
| 2026.08.19 | ₩48,509 | ₩49,165 | ₩48,442 | ₩48,549 | +0.08% | 23.7만 |
|---|
| 2026.08.18 | ₩48,576 | ₩48,897 | ₩48,040 | ₩48,482 | -0.19% | 24만 |
|---|
| 2026.08.17 | ₩49,112 | ₩49,112 | ₩48,388 | ₩48,495 | -1.26% | 37.9만 |
|---|
| 2026.08.14 | ₩48,911 | ₩49,326 | ₩48,737 | ₩49,112 | +0.41% | 26.8만 |
|---|
| 2026.08.13 | ₩49,098 | ₩49,433 | ₩48,603 | ₩49,031 | -0.14% | 25.1만 |
|---|
| 2026.08.12 | ₩47,852 | ₩48,991 | ₩47,852 | ₩48,844 | +2.07% | 32.3만 |
|---|
| 2026.08.11 | ₩49,514 | ₩50,144 | ₩49,514 | ₩49,608 | +0.19% | 34.9만 |
|---|
| 2026.08.10 | ₩50,090 | ₩50,090 | ₩49,500 | ₩49,554 | -1.07% | 40.2만 |
|---|
| 2026.08.07 | ₩49,742 | ₩50,117 | ₩49,634 | ₩49,742 | 0.00% | 23.8만 |
|---|
| 2026.08.06 | ₩49,956 | ₩50,050 | ₩49,554 | ₩49,755 | -0.40% | 18.5만 |
|---|
| 2026.08.05 | ₩49,849 | ₩50,505 | ₩49,487 | ₩49,715 | -0.27% | 21.3만 |
|---|
| 2026.08.04 | ₩49,849 | ₩50,103 | ₩49,621 | ₩49,675 | -0.35% | 24.1만 |
|---|
| 2026.08.03 | ₩48,509 | ₩49,621 | ₩48,509 | ₩49,567 | +2.18% | 26.6만 |
|---|
| 2026.07.31 | ₩48,991 | ₩49,353 | ₩48,911 | ₩49,259 | +0.55% | 21.3만 |
|---|
| 2026.07.30 | ₩49,661 | ₩50,371 | ₩49,072 | ₩49,206 | -0.92% | 25.9만 |
|---|
| 2026.07.29 | ₩50,117 | ₩50,318 | ₩49,581 | ₩49,728 | -0.78% | 16.1만 |
|---|
| 2026.07.28 | ₩50,318 | ₩51,041 | ₩49,983 | ₩50,050 | -0.53% | 40.8만 |
|---|
| 2026.07.27 | ₩50,077 | ₩50,881 | ₩50,063 | ₩50,787 | +1.42% | 18.4만 |
|---|
| 2026.07.24 | ₩49,634 | ₩49,916 | ₩49,460 | ₩49,849 | +0.43% | 18.7만 |
|---|
| 2026.07.23 | ₩49,594 | ₩49,822 | ₩49,313 | ₩49,782 | +0.38% | 24.8만 |
|---|
| 2026.07.22 | ₩50,371 | ₩50,586 | ₩49,608 | ₩50,036 | -0.67% | 34.7만 |
|---|
| 2026.07.21 | ₩51,001 | ₩51,256 | ₩50,117 | ₩50,385 | -1.21% | 26.2만 |
|---|
| 2026.07.20 | ₩50,800 | ₩51,256 | ₩50,572 | ₩50,867 | +0.13% | 19.1만 |
|---|
| 2026.07.17 | ₩50,680 | ₩51,457 | ₩50,680 | ₩50,787 | +0.21% | 22.8만 |
|---|
| 2026.07.16 | ₩51,041 | ₩51,524 | ₩51,001 | ₩51,390 | +0.68% | 15.9만 |
|---|
| 2026.07.15 | ₩50,680 | ₩51,430 | ₩50,639 | ₩51,055 | +0.74% | 21.4만 |
|---|
| 2026.07.14 | ₩49,943 | ₩50,653 | ₩49,943 | ₩50,425 | +0.97% | 20.9만 |
|---|
| 2026.07.13 | ₩50,197 | ₩50,264 | ₩49,822 | ₩50,050 | -0.29% | 17.9만 |
|---|
| 2026.07.10 | ₩49,567 | ₩50,264 | ₩49,567 | ₩49,795 | +0.46% | 24.6만 |
|---|
| 2026.07.09 | ₩48,911 | ₩49,554 | ₩48,522 | ₩49,232 | +0.66% | 22.1만 |
|---|
| 2026.07.08 | ₩49,152 | ₩49,152 | ₩48,308 | ₩48,763 | -0.79% | 17.6만 |
|---|
| 2026.07.07 | ₩49,460 | ₩49,862 | ₩49,179 | ₩49,299 | -0.33% | 24.4만 |
|---|
| 2026.07.06 | ₩48,897 | ₩49,795 | ₩48,844 | ₩49,353 | +0.93% | 33만 |
|---|
| 2026.07.02 | ₩48,107 | ₩48,830 | ₩48,107 | ₩48,656 | +1.14% | 29만 |
|---|
| 2026.07.01 | ₩47,236 | ₩48,723 | ₩47,236 | ₩48,187 | +2.01% | 28.5만 |
|---|
| 2026.06.30 | ₩46,901 | ₩47,584 | ₩46,874 | ₩47,196 | +0.63% | 35.1만 |
|---|
| 2026.06.29 | ₩47,892 | ₩48,107 | ₩46,941 | ₩47,035 | -1.79% | 34.2만 |
|---|
| 2026.06.26 | ₩47,758 | ₩48,455 | ₩47,222 | ₩48,053 | +0.62% | 30.6만 |
|---|
| 2026.06.25 | ₩46,847 | ₩48,187 | ₩46,847 | ₩47,892 | +2.23% | 45.6만 |
|---|
| 2026.06.24 | ₩47,758 | ₩48,013 | ₩46,793 | ₩47,115 | -1.35% | 61.2만 |
|---|
| 2026.06.23 | ₩48,214 | ₩48,375 | ₩47,638 | ₩47,946 | -0.56% | 30.9만 |
|---|
| 2026.06.22 | ₩48,442 | ₩48,576 | ₩48,107 | ₩48,187 | -0.53% | 33.3만 |
|---|
| 2026.06.18 | ₩48,629 | ₩48,871 | ₩47,906 | ₩48,174 | -0.94% | 40.8만 |
|---|
| 2026.06.17 | ₩48,790 | ₩49,326 | ₩48,294 | ₩48,455 | -0.69% | 27.8만 |
|---|
| 2026.06.16 | ₩48,375 | ₩48,991 | ₩48,335 | ₩48,844 | +0.97% | 31.1만 |
|---|
| 2026.06.15 | ₩48,844 | ₩49,179 | ₩48,254 | ₩48,281 | -1.15% | 38.2만 |
|---|
| 2026.06.12 | ₩48,857 | ₩49,447 | ₩48,710 | ₩48,830 | -0.05% | 43.8만 |
|---|
| 2026.06.11 | ₩49,648 | ₩49,768 | ₩48,763 | ₩48,777 | -1.75% | 29.8만 |
|---|
| 2026.06.10 | ₩49,581 | ₩49,943 | ₩49,273 | ₩49,608 | +0.05% | 27.7만 |
|---|
| 2026.06.09 | ₩49,286 | ₩49,969 | ₩49,286 | ₩49,554 | +0.54% | 25.2만 |
|---|
| 2026.06.08 | ₩49,809 | ₩49,809 | ₩49,045 | ₩49,112 | -1.40% | 27.4만 |
|---|
| 2026.06.05 | ₩49,782 | ₩50,157 | ₩49,608 | ₩49,929 | +0.30% | 17.7만 |
|---|
| 2026.06.04 | ₩49,232 | ₩50,331 | ₩49,192 | ₩49,835 | +1.22% | 39.3만 |
|---|
| 2026.06.03 | ₩49,420 | ₩49,782 | ₩48,710 | ₩49,407 | -0.03% | 27.2만 |
|---|
| 2026.06.02 | ₩49,661 | ₩50,103 | ₩49,326 | ₩49,621 | -0.08% | 24.1만 |
|---|
| 2026.06.01 | ₩49,634 | ₩50,197 | ₩49,447 | ₩49,916 | +0.57% | 41.6만 |
|---|
| 2026.05.29 | ₩49,447 | ₩50,398 | ₩49,246 | ₩49,768 | +0.65% | 40.9만 |
|---|
| 2026.05.28 | ₩49,634 | ₩49,916 | ₩49,179 | ₩49,567 | -0.13% | 42.3만 |
|---|
| 2026.05.27 | ₩50,103 | ₩50,237 | ₩49,688 | ₩49,715 | -0.78% | 36.2만 |
|---|
| 2026.05.26 | ₩50,827 | ₩50,840 | ₩49,969 | ₩50,438 | -0.76% | 71.1만 |
|---|
| 2026.05.22 | ₩51,122 | ₩51,269 | ₩50,666 | ₩50,827 | -0.58% | 56.4만 |
|---|
| 2026.05.21 | ₩51,403 | ₩51,912 | ₩50,733 | ₩51,149 | -0.50% | 37.6만 |
|---|
| 2026.05.20 | ₩51,055 | ₩52,060 | ₩50,921 | ₩51,819 | +1.50% | 25.8만 |
|---|
| 2026.05.19 | ₩51,591 | ₩51,926 | ₩50,733 | ₩51,015 | -1.12% | 18.7만 |
|---|
| 2026.05.18 | ₩51,041 | ₩52,046 | ₩51,041 | ₩51,470 | +0.84% | 22만 |
|---|
| 2026.05.15 | ₩51,256 | ₩51,644 | ₩50,961 | ₩51,001 | -0.50% | 17.9만 |
|---|
| 2026.05.14 | ₩51,336 | ₩52,060 | ₩51,082 | ₩51,082 | -0.50% | 23.7만 |
|---|
| 2026.05.13 | ₩51,671 | ₩51,778 | ₩50,921 | ₩51,604 | -0.13% | 19.7만 |
|---|
| 2026.05.12 | ₩51,778 | ₩51,953 | ₩51,055 | ₩51,738 | -0.08% | 18.3만 |
|---|
| 2026.05.11 | ₩52,435 | ₩52,542 | ₩51,189 | ₩51,484 | -1.81% | 45.3만 |
|---|
| 2026.05.08 | ₩52,408 | ₩52,663 | ₩51,792 | ₩52,408 | 0.00% | 35.7만 |
|---|
| 2026.05.07 | ₩53,467 | ₩53,855 | ₩53,226 | ₩53,346 | -0.23% | 40.1만 |
|---|
| 2026.05.06 | ₩54,271 | ₩54,271 | ₩53,360 | ₩53,628 | -1.19% | 31.5만 |
|---|
| 2026.05.05 | ₩53,159 | ₩54,231 | ₩53,011 | ₩54,056 | +1.69% | 37.7만 |
|---|
| 2026.05.04 | ₩52,904 | ₩53,440 | ₩52,462 | ₩52,824 | -0.15% | 30.2만 |
|---|
| 2026.05.01 | ₩53,601 | ₩53,601 | ₩52,730 | ₩52,944 | -1.23% | 26.2만 |
|---|
| 2026.04.30 | ₩52,931 | ₩54,070 | ₩52,797 | ₩53,467 | +1.01% | 54.8만 |
|---|
| 2026.04.29 | ₩52,261 | ₩53,239 | ₩52,234 | ₩52,703 | +0.85% | 53만 |
|---|
| 2026.04.28 | ₩50,921 | ₩51,698 | ₩50,452 | ₩51,497 | +1.13% | 23.6만 |
|---|
| 2026.04.27 | ₩52,006 | ₩52,247 | ₩50,934 | ₩51,015 | -1.91% | 30.5만 |
|---|
| 2026.04.24 | ₩51,792 | ₩52,261 | ₩51,778 | ₩52,020 | +0.44% | 15.2만 |
|---|
| 2026.04.23 | ₩52,596 | ₩52,609 | ₩51,859 | ₩51,979 | -1.17% | 20.5만 |
|---|
| 2026.04.22 | ₩52,314 | ₩52,596 | ₩52,154 | ₩52,341 | +0.05% | 17.1만 |
|---|
| 2026.04.21 | ₩52,247 | ₩52,676 | ₩52,033 | ₩52,140 | -0.21% | 21.4만 |
|---|
| 2026.04.20 | ₩52,127 | ₩52,770 | ₩51,886 | ₩52,060 | -0.13% | 18.1만 |
|---|
| 2026.04.17 | ₩52,261 | ₩52,502 | ₩51,926 | ₩52,113 | -0.28% | 19.2만 |
|---|
| 2026.04.16 | ₩52,247 | ₩52,489 | ₩51,457 | ₩51,872 | -0.72% | 14.3만 |
|---|
| 2026.04.15 | ₩52,247 | ₩52,529 | ₩51,926 | ₩51,953 | -0.56% | 14.4만 |
|---|
| 2026.04.14 | ₩51,631 | ₩52,247 | ₩51,564 | ₩51,993 | +0.70% | 16.9만 |
|---|
| 2026.04.13 | ₩50,827 | ₩51,926 | ₩50,653 | ₩51,819 | +1.95% | 16.4만 |
|---|
| 2026.04.10 | ₩50,961 | ₩51,242 | ₩50,653 | ₩50,961 | 0.00% | 14.5만 |
|---|
| 2026.04.09 | ₩50,921 | ₩51,443 | ₩50,653 | ₩51,269 | +0.68% | 14.2만 |
|---|
| 2026.04.08 | ₩50,961 | ₩51,510 | ₩50,653 | ₩51,430 | +0.92% | 26.2만 |
|---|
| 2026.04.07 | ₩50,921 | ₩51,269 | ₩49,983 | ₩50,318 | -1.18% | 24.8만 |
|---|
| 2026.04.06 | ₩52,113 | ₩52,596 | ₩50,921 | ₩51,108 | -1.93% | 33.8만 |
|---|
| 2026.04.02 | ₩50,371 | ₩51,832 | ₩50,090 | ₩51,765 | +2.77% | 27.4만 |
|---|
| 2026.04.01 | ₩50,251 | ₩51,162 | ₩49,849 | ₩50,907 | +1.31% | 37.6만 |
|---|
| 2026.03.31 | ₩49,460 | ₩50,224 | ₩49,125 | ₩50,170 | +1.44% | 36만 |
|---|
| 2026.03.30 | ₩47,785 | ₩49,380 | ₩47,772 | ₩48,857 | +2.24% | 33.1만 |
|---|
| 2026.03.27 | ₩49,661 | ₩50,130 | ₩47,691 | ₩47,785 | -3.78% | 49.3만 |
|---|
| 2026.03.26 | ₩49,916 | ₩51,055 | ₩49,541 | ₩49,581 | -0.67% | 59.5만 |
|---|
| 2026.03.25 | ₩49,393 | ₩50,103 | ₩48,857 | ₩49,206 | -0.38% | 31.6만 |
|---|
| 2026.03.24 | ₩49,849 | ₩50,251 | ₩48,777 | ₩48,978 | -1.75% | 44.2만 |
|---|
| 2026.03.23 | ₩49,983 | ₩50,720 | ₩49,581 | ₩50,103 | +0.24% | 39.6만 |
|---|
| 2026.03.20 | ₩50,452 | ₩50,452 | ₩49,500 | ₩49,715 | -1.46% | 33.2만 |
|---|
| 2026.03.19 | ₩50,251 | ₩50,921 | ₩49,675 | ₩50,197 | -0.11% | 31만 |
|---|
| 2026.03.18 | ₩50,921 | ₩51,376 | ₩50,251 | ₩50,264 | -1.29% | 34.1만 |
|---|
| 2026.03.17 | ₩51,189 | ₩52,060 | ₩51,001 | ₩51,001 | -0.37% | 26.7만 |
|---|
| 2026.03.16 | ₩51,564 | ₩52,060 | ₩50,747 | ₩51,001 | -1.09% | 25.3만 |
|---|
| 2026.03.13 | ₩51,242 | ₩51,792 | ₩51,028 | ₩51,041 | -0.39% | 23.6만 |
|---|
| 2026.03.12 | ₩53,252 | ₩53,494 | ₩50,787 | ₩50,867 | -4.48% | 62.6만 |
|---|
| 2026.03.11 | ₩52,917 | ₩53,842 | ₩52,194 | ₩52,596 | -0.61% | 76.4만 |
|---|
| 2026.03.10 | ₩50,921 | ₩52,180 | ₩50,532 | ₩51,993 | +2.11% | 39.3만 |
|---|
| 2026.03.09 | ₩50,170 | ₩51,162 | ₩49,809 | ₩50,800 | +1.26% | 47.3만 |
|---|
| 2026.03.06 | ₩51,417 | ₩51,644 | ₩50,653 | ₩50,800 | -1.20% | 45.8만 |
|---|
| 2026.03.05 | ₩51,859 | ₩51,859 | ₩51,055 | ₩51,644 | -0.41% | 45.4만 |
|---|
| 2026.03.04 | ₩52,569 | ₩52,716 | ₩51,725 | ₩51,832 | -1.40% | 24.6만 |
|---|
| 2026.03.03 | ₩51,644 | ₩52,824 | ₩51,323 | ₩52,422 | +1.50% | 23.4만 |
|---|
| 2026.03.02 | ₩51,162 | ₩52,757 | ₩50,988 | ₩52,381 | +2.38% | 28.3만 |
|---|
| 2026.02.27 | ₩52,877 | ₩53,534 | ₩51,993 | ₩52,609 | -0.51% | 22만 |
|---|
| 2026.02.26 | ₩52,931 | ₩53,654 | ₩52,596 | ₩53,118 | +0.35% | 29.4만 |
|---|
| 2026.02.25 | ₩51,819 | ₩53,373 | ₩51,390 | ₩53,360 | +2.97% | 30.1만 |
|---|
| 2026.02.24 | ₩51,484 | ₩52,247 | ₩50,934 | ₩51,604 | +0.23% | 49.3만 |
|---|
| 2026.02.23 | ₩52,797 | ₩52,984 | ₩50,653 | ₩51,470 | -2.51% | 73.5만 |
|---|
| 2026.02.20 | ₩53,065 | ₩53,507 | ₩52,783 | ₩53,159 | +0.18% | 29.1만 |
|---|
| 2026.02.19 | ₩54,767 | ₩55,128 | ₩54,137 | ₩54,726 | -0.07% | 45.1만 |
|---|
| 2026.02.18 | ₩55,584 | ₩55,812 | ₩54,525 | ₩55,061 | -0.94% | 44.9만 |
|---|
| 2026.02.17 | ₩55,624 | ₩55,852 | ₩54,860 | ₩55,517 | -0.19% | 43.8만 |
|---|
| 2026.02.13 | ₩54,043 | ₩55,396 | ₩54,003 | ₩54,726 | +1.26% | 36.9만 |
|---|
| 2026.02.12 | ₩54,003 | ₩54,566 | ₩53,051 | ₩54,298 | +0.55% | 45만 |
|---|
| 2026.02.11 | ₩53,574 | ₩53,989 | ₩52,783 | ₩53,976 | +0.75% | 40.2만 |
|---|
| 2026.02.10 | ₩53,226 | ₩53,922 | ₩52,743 | ₩53,480 | +0.48% | 74.3만 |
|---|
| 2026.02.09 | ₩53,815 | ₩54,525 | ₩52,783 | ₩53,212 | -1.12% | 79.5만 |
|---|
| 2026.02.06 | ₩57,607 | ₩57,621 | ₩52,743 | ₩52,837 | -8.28% | 130.5만 |
|---|
| 2026.02.05 | ₩56,763 | ₩58,679 | ₩56,160 | ₩56,763 | 0.00% | 80.9만 |
|---|
| 2026.02.04 | ₩56,053 | ₩57,621 | ₩55,289 | ₩56,884 | +1.48% | 100.1만 |
|---|
| 2026.02.03 | ₩56,576 | ₩56,951 | ₩55,128 | ₩55,423 | -2.04% | 36.9만 |
|---|
| 2026.02.02 | ₩57,554 | ₩57,969 | ₩55,973 | ₩56,120 | -2.49% | 55.4만 |
|---|
| 2026.01.30 | ₩55,691 | ₩57,152 | ₩55,691 | ₩57,004 | +2.36% | 51.7만 |
|---|
| 2026.01.29 | ₩57,621 | ₩58,076 | ₩54,968 | ₩55,329 | -3.98% | 63만 |
|---|
| 2026.01.28 | ₩58,050 | ₩59,108 | ₩57,045 | ₩57,045 | -1.73% | 71.8만 |
|---|
| 2026.01.27 | ₩57,621 | ₩58,867 | ₩55,745 | ₩56,710 | -1.58% | 83.1만 |
|---|
| 2026.01.26 | ₩52,355 | ₩56,535 | ₩52,274 | ₩56,120 | +7.19% | 163.1만 |
|---|
| 2026.01.23 | ₩52,958 | ₩52,958 | ₩51,658 | ₩52,207 | -1.42% | 28.7만 |
|---|
| 2026.01.22 | ₩54,512 | ₩54,566 | ₩52,864 | ₩53,239 | -2.34% | 28.7만 |
|---|
| 2026.01.21 | ₩53,788 | ₩54,405 | ₩53,628 | ₩54,083 | +0.55% | 27.1만 |
|---|
| 2026.01.20 | ₩53,400 | ₩54,097 | ₩52,837 | ₩53,467 | +0.13% | 31.7만 |
|---|
| 2026.01.16 | ₩52,958 | ₩53,963 | ₩52,475 | ₩53,829 | +1.64% | 56.1만 |
|---|
| 2026.01.15 | ₩52,127 | ₩53,038 | ₩52,127 | ₩52,596 | +0.90% | 28만 |
|---|
| 2026.01.14 | ₩50,840 | ₩52,381 | ₩50,840 | ₩52,140 | +2.56% | 33.1만 |
|---|
| 2026.01.13 | ₩51,350 | ₩51,591 | ₩50,827 | ₩50,840 | -0.99% | 23.2만 |
|---|
| 2026.01.12 | ₩51,108 | ₩51,685 | ₩50,948 | ₩51,551 | +0.87% | 23.3만 |
|---|
| 2026.01.09 | ₩51,524 | ₩52,087 | ₩51,323 | ₩51,336 | -0.36% | 17.8만 |
|---|
| 2026.01.08 | ₩51,953 | ₩52,113 | ₩51,363 | ₩51,457 | -0.95% | 23만 |
|---|
| 2026.01.07 | ₩52,837 | ₩53,467 | ₩51,953 | ₩52,207 | -1.19% | 18.3만 |
|---|
| 2026.01.06 | ₩52,757 | ₩53,306 | ₩52,408 | ₩53,051 | +0.56% | 10.8만 |
|---|
| 2026.01.05 | ₩51,577 | ₩53,078 | ₩51,336 | ₩52,649 | +2.08% | 22.9만 |
|---|
| 2026.01.02 | ₩51,457 | ₩52,060 | ₩51,269 | ₩51,778 | +0.62% | 17.1만 |
|---|
| 2025.12.31 | ₩52,314 | ₩52,355 | ₩51,564 | ₩51,564 | -1.43% | 15.7만 |
|---|
| 2025.12.30 | ₩52,288 | ₩52,623 | ₩52,100 | ₩52,314 | +0.05% | 10.2만 |
|---|
| 2025.12.29 | ₩52,328 | ₩52,636 | ₩51,457 | ₩52,515 | +0.36% | 16.1만 |
|---|
| 2025.12.26 | ₩52,020 | ₩52,663 | ₩52,020 | ₩52,489 | +0.90% | 12.1만 |
|---|
| 2025.12.24 | ₩51,859 | ₩52,582 | ₩51,725 | ₩52,288 | +0.83% | 6.6만 |
|---|
| 2025.12.23 | ₩51,872 | ₩52,301 | ₩51,872 | ₩52,046 | +0.34% | 14.2만 |
|---|
| 2025.12.22 | ₩52,422 | ₩53,266 | ₩52,100 | ₩52,355 | -0.13% | 22만 |
|---|
| 2025.12.19 | ₩53,534 | ₩53,534 | ₩52,127 | ₩52,676 | -1.60% | 20.4만 |
|---|
| 2025.12.18 | ₩52,810 | ₩53,199 | ₩52,502 | ₩52,556 | -0.48% | 15.1만 |
|---|
| 2025.12.17 | ₩53,266 | ₩53,788 | ₩52,314 | ₩52,743 | -0.98% | 19.9만 |
|---|
| 2025.12.16 | ₩53,547 | ₩54,016 | ₩53,319 | ₩53,400 | -0.28% | 18.3만 |
|---|
| 2025.12.15 | ₩53,587 | ₩54,324 | ₩53,453 | ₩53,494 | -0.18% | 17.1만 |
|---|
| 2025.12.12 | ₩53,949 | ₩54,659 | ₩53,266 | ₩53,547 | -0.75% | 18만 |
|---|
| 2025.12.11 | ₩55,061 | ₩55,437 | ₩54,244 | ₩54,485 | -1.05% | 22.1만 |
|---|
| 2025.12.10 | ₩54,485 | ₩55,236 | ₩54,271 | ₩55,088 | +1.11% | 37.5만 |
|---|
| 2025.12.09 | ₩55,102 | ₩55,999 | ₩53,949 | ₩54,391 | -1.29% | 67.8만 |
|---|
| 2025.12.08 | ₩57,179 | ₩57,232 | ₩56,080 | ₩56,120 | -1.85% | 14.5만 |
|---|
| 2025.12.05 | ₩56,066 | ₩57,353 | ₩55,798 | ₩57,353 | +2.29% | 31.2만 |
|---|
| 2025.12.04 | ₩54,954 | ₩56,026 | ₩54,847 | ₩55,718 | +1.39% | 17.3만 |
|---|
| 2025.12.03 | ₩55,758 | ₩56,200 | ₩54,954 | ₩54,954 | -1.44% | 18.2만 |
|---|
| 2025.12.02 | ₩55,731 | ₩55,986 | ₩55,517 | ₩55,865 | +0.24% | 15.9만 |
|---|
| 2025.12.01 | ₩54,847 | ₩55,839 | ₩54,847 | ₩55,517 | +1.22% | 15.4만 |
|---|
| 2025.11.28 | ₩54,673 | ₩55,624 | ₩54,673 | ₩55,356 | +1.25% | 7.1만 |
|---|
| 2025.11.26 | ₩54,820 | ₩55,611 | ₩54,820 | ₩55,075 | +0.46% | 15.8만 |
|---|
| 2025.11.25 | ₩53,936 | ₩55,222 | ₩53,936 | ₩55,035 | +2.04% | 22.3만 |
|---|
| 2025.11.24 | ₩52,944 | ₩53,936 | ₩52,877 | ₩53,842 | +1.70% | 14.1만 |
|---|
| 2025.11.21 | ₩51,832 | ₩53,266 | ₩51,832 | ₩52,904 | +2.07% | 14.1만 |
|---|
| 2025.11.20 | ₩52,931 | ₩53,520 | ₩51,604 | ₩51,604 | -2.51% | 55만 |
|---|
| 2025.11.19 | ₩52,582 | ₩52,931 | ₩52,435 | ₩52,824 | +0.46% | 20만 |
|---|
| 2025.11.18 | ₩51,912 | ₩52,623 | ₩51,644 | ₩52,435 | +1.01% | 15.6만 |
|---|
| 2025.11.17 | ₩52,958 | ₩52,958 | ₩52,113 | ₩52,154 | -1.52% | 17.1만 |
|---|
| 2025.11.14 | ₩52,663 | ₩53,333 | ₩52,609 | ₩52,716 | +0.10% | 12.8만 |
|---|
| 2025.11.13 | ₩53,172 | ₩53,373 | ₩52,824 | ₩53,212 | +0.08% | 12.5만 |
|---|
| 2025.11.12 | ₩53,427 | ₩53,427 | ₩53,212 | ₩53,239 | -0.35% | 12.9만 |
|---|
| 2025.11.11 | ₩52,596 | ₩53,400 | ₩52,556 | ₩53,185 | +1.12% | 18만 |
|---|
| 2025.11.10 | ₩52,596 | ₩52,917 | ₩52,328 | ₩52,783 | +0.36% | 11.3만 |
|---|
| 2025.11.07 | ₩52,810 | ₩53,346 | ₩52,274 | ₩52,448 | -0.69% | 17만 |
|---|
| 2025.11.06 | ₩53,185 | ₩53,360 | ₩52,877 | ₩53,145 | -0.08% | 12.3만 |
|---|
| 2025.11.05 | ₩52,408 | ₩53,293 | ₩52,408 | ₩53,092 | +1.30% | 21만 |
|---|
| 2025.11.04 | ₩52,931 | ₩53,065 | ₩52,435 | ₩52,556 | -0.71% | 16.4만 |
|---|
| 2025.11.03 | ₩52,502 | ₩53,306 | ₩52,341 | ₩53,025 | +1.00% | 16.2만 |
|---|
| 2025.10.31 | ₩53,333 | ₩54,097 | ₩53,065 | ₩53,896 | +1.06% | 20.1만 |
|---|
| 2025.10.30 | ₩53,212 | ₩53,976 | ₩52,810 | ₩53,266 | +0.10% | 23만 |
|---|
| 2025.10.29 | ₩53,735 | ₩54,338 | ₩53,333 | ₩53,614 | -0.22% | 17만 |
|---|
| 2025.10.28 | ₩53,775 | ₩54,646 | ₩53,601 | ₩54,137 | +0.67% | 19만 |
|---|
| 2025.10.27 | ₩53,534 | ₩54,030 | ₩53,413 | ₩53,681 | +0.28% | 16만 |
|---|
| 2025.10.24 | ₩53,051 | ₩53,386 | ₩52,797 | ₩53,065 | +0.03% | 11만 |
|---|
| 2025.10.23 | ₩53,065 | ₩53,078 | ₩52,274 | ₩52,676 | -0.73% | 9.7만 |
|---|
| 2025.10.22 | ₩53,721 | ₩53,869 | ₩52,690 | ₩52,730 | -1.85% | 32.3만 |
|---|
| 2025.10.21 | ₩52,475 | ₩53,855 | ₩52,475 | ₩53,695 | +2.32% | 21.6만 |
|---|
| 2025.10.20 | ₩52,462 | ₩53,145 | ₩52,301 | ₩53,011 | +1.05% | 15.2만 |
|---|
| 2025.10.17 | ₩53,132 | ₩53,132 | ₩52,274 | ₩52,542 | -1.11% | 14.6만 |
|---|
| 2025.10.16 | ₩53,159 | ₩53,520 | ₩52,904 | ₩53,132 | -0.05% | 16.6만 |
|---|
| 2025.10.15 | ₩53,293 | ₩53,427 | ₩52,984 | ₩53,279 | -0.03% | 14.1만 |
|---|
| 2025.10.14 | ₩51,912 | ₩53,051 | ₩51,711 | ₩52,984 | +2.07% | 15.3만 |
|---|
| 2025.10.13 | ₩51,457 | ₩52,247 | ₩51,216 | ₩51,832 | +0.73% | 13.3만 |
|---|
| 2025.10.10 | ₩51,122 | ₩51,591 | ₩50,961 | ₩51,162 | +0.08% | 18.2만 |
|---|