시장 데이터를 불러오는 중
전체 종목
Alpha Blue Capital US Small-Mid Cap Dynamic ETF 과거 주가
Alpha Blue Capital US Small-Mid Cap Dynamic ETF · ABCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Blue Capital US Small-Mid Cap Dynamic ETF · ABCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,798 | ₩45,926 | ₩45,798 | ₩45,886 | +0.19% | 2.1천 |
| 2026.10.08 | ₩45,349 | ₩45,735 | ₩45,081 | ₩45,735 | +0.85% | 5.6천 |
| 2026.10.07 | ₩45,375 | ₩45,403 | ₩45,302 | ₩45,302 | -0.16% | 1.8천 |
| 2026.10.06 | ₩45,671 | ₩45,671 | ₩45,617 | ₩45,655 | -0.04% | 1.7천 |
| 2026.10.05 | ₩44,826 | ₩45,349 | ₩44,826 | ₩45,347 | +1.16% | 1.6천 |
| 2026.10.02 | ₩45,054 | ₩45,054 | ₩44,947 | ₩44,985 | -0.15% | 1.2천 |
| 2026.10.01 | ₩44,370 | ₩44,798 | ₩44,370 | ₩44,798 | +0.96% | 1.6천 |
| 2026.09.30 | ₩44,853 | ₩44,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,593 |
| -0.58% |
| 1.1천 |
| 2026.09.29 | ₩44,947 | ₩44,947 | ₩44,909 | ₩44,909 | -0.08% | 1천 |
|---|
| 2026.09.28 | ₩45,208 | ₩45,215 | ₩44,954 | ₩45,088 | -0.27% | 3천 |
|---|
| 2026.09.25 | ₩45,470 | ₩45,608 | ₩45,430 | ₩45,608 | +0.30% | 1.6천 |
|---|
| 2026.09.24 | ₩45,363 | ₩45,389 | ₩45,215 | ₩45,304 | -0.13% | 2.3천 |
|---|
| 2026.09.23 | ₩45,738 | ₩45,738 | ₩45,546 | ₩45,546 | -0.42% | 1천 |
|---|
| 2026.09.22 | ₩46,355 | ₩46,355 | ₩45,971 | ₩45,971 | -0.83% | 3.4천 |
|---|
| 2026.09.21 | ₩46,087 | ₩46,274 | ₩46,087 | ₩46,202 | +0.25% | 2.2천 |
|---|
| 2026.09.18 | ₩46,147 | ₩46,181 | ₩46,131 | ₩46,131 | -0.03% | 1.7천 |
|---|
| 2026.09.17 | ₩46,637 | ₩46,651 | ₩46,563 | ₩46,563 | -0.16% | 2천 |
|---|
| 2026.09.16 | ₩46,905 | ₩46,905 | ₩46,460 | ₩46,460 | -0.95% | 1천 |
|---|
| 2026.09.15 | ₩46,999 | ₩46,999 | ₩46,894 | ₩46,894 | -0.22% | 2.1천 |
|---|
| 2026.09.14 | ₩47,294 | ₩47,294 | ₩47,233 | ₩47,233 | -0.13% | 2.6천 |
|---|
| 2026.09.11 | ₩47,092 | ₩47,155 | ₩47,092 | ₩47,155 | +0.13% | 2.3천 |
|---|
| 2026.09.10 | ₩46,771 | ₩46,784 | ₩46,725 | ₩46,725 | -0.10% | 2.1천 |
|---|
| 2026.09.09 | ₩47,052 | ₩47,052 | ₩46,932 | ₩46,932 | -0.26% | 1.1천 |
|---|
| 2026.09.08 | ₩47,662 | ₩47,662 | ₩47,307 | ₩47,307 | -0.75% | 4.7천 |
|---|
| 2026.09.04 | ₩47,991 | ₩48,169 | ₩47,991 | ₩48,169 | +0.37% | 2.8천 |
|---|
| 2026.09.03 | ₩48,085 | ₩48,335 | ₩48,085 | ₩48,335 | +0.52% | 2천 |
|---|
| 2026.09.02 | ₩48,031 | ₩48,044 | ₩47,925 | ₩47,925 | -0.22% | 2.6천 |
|---|
| 2026.09.01 | ₩47,709 | ₩47,783 | ₩47,501 | ₩47,501 | -0.44% | 1.4천 |
|---|
| 2026.08.31 | ₩48,125 | ₩48,125 | ₩47,924 | ₩47,937 | -0.39% | 4.6천 |
|---|
| 2026.08.28 | ₩48,567 | ₩48,567 | ₩48,339 | ₩48,349 | -0.45% | 2.1천 |
|---|
| 2026.08.27 | ₩48,527 | ₩48,566 | ₩48,527 | ₩48,531 | +0.01% | 2.3천 |
|---|
| 2026.08.26 | ₩48,795 | ₩48,795 | ₩48,728 | ₩48,728 | -0.14% | 2천 |
|---|
| 2026.08.25 | ₩48,608 | ₩48,715 | ₩48,608 | ₩48,685 | +0.16% | 1.5천 |
|---|
| 2026.08.24 | ₩48,849 | ₩48,883 | ₩48,634 | ₩48,735 | -0.23% | 1.4천 |
|---|
| 2026.08.21 | ₩48,581 | ₩48,704 | ₩48,581 | ₩48,704 | +0.25% | 1.1천 |
|---|
| 2026.08.20 | ₩48,500 | ₩48,500 | ₩48,309 | ₩48,309 | -0.40% | 2천 |
|---|
| 2026.08.19 | ₩48,869 | ₩48,869 | ₩48,541 | ₩48,541 | -0.67% | 1천 |
|---|
| 2026.08.18 | ₩48,668 | ₩48,701 | ₩48,297 | ₩48,297 | -0.76% | 1.7천 |
|---|
| 2026.08.17 | ₩48,621 | ₩48,661 | ₩48,356 | ₩48,356 | -0.55% | 1.5천 |
|---|
| 2026.08.14 | ₩49,023 | ₩49,023 | ₩48,963 | ₩48,978 | -0.09% | 1.2천 |
|---|
| 2026.08.13 | ₩48,876 | ₩49,007 | ₩48,668 | ₩49,007 | +0.27% | 5.2천 |
|---|
| 2026.08.12 | ₩48,111 | ₩48,498 | ₩48,111 | ₩48,498 | +0.80% | 3.2천 |
|---|
| 2026.08.11 | ₩48,433 | ₩48,433 | ₩48,279 | ₩48,279 | -0.32% | 3.1천 |
|---|
| 2026.08.10 | ₩48,246 | ₩48,282 | ₩48,246 | ₩48,282 | +0.08% | 3천 |
|---|
| 2026.08.07 | ₩48,138 | ₩48,339 | ₩48,138 | ₩48,274 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩48,071 | ₩48,098 | ₩48,023 | ₩48,023 | -0.10% | 2.2천 |
|---|
| 2026.08.05 | ₩48,393 | ₩48,393 | ₩48,258 | ₩48,258 | -0.28% | 1.3천 |
|---|
| 2026.08.04 | ₩47,739 | ₩48,380 | ₩47,736 | ₩48,343 | +1.27% | 3.3천 |
|---|
| 2026.08.03 | ₩47,897 | ₩47,897 | ₩47,723 | ₩47,814 | -0.17% | 1.6천 |
|---|
| 2026.07.31 | ₩47,240 | ₩47,374 | ₩47,240 | ₩47,335 | +0.20% | 2.4천 |
|---|
| 2026.07.30 | ₩47,347 | ₩47,589 | ₩47,320 | ₩47,558 | +0.44% | 3.3천 |
|---|
| 2026.07.29 | ₩48,071 | ₩48,071 | ₩47,881 | ₩47,881 | -0.40% | 1.1천 |
|---|
| 2026.07.28 | ₩47,589 | ₩47,977 | ₩47,589 | ₩47,943 | +0.74% | 4천 |
|---|
| 2026.07.27 | ₩46,985 | ₩47,005 | ₩46,918 | ₩47,005 | +0.04% | 2.2천 |
|---|
| 2026.07.24 | ₩46,207 | ₩46,480 | ₩46,207 | ₩46,480 | +0.59% | 2천 |
|---|
| 2026.07.23 | ₩45,859 | ₩45,859 | ₩45,789 | ₩45,789 | -0.15% | 1.8천 |
|---|
| 2026.07.22 | ₩46,160 | ₩46,160 | ₩46,047 | ₩46,095 | -0.14% | 1.4천 |
|---|
| 2026.07.21 | ₩46,047 | ₩46,201 | ₩46,047 | ₩46,201 | +0.33% | 2.8천 |
|---|
| 2026.07.20 | ₩46,228 | ₩46,228 | ₩46,131 | ₩46,131 | -0.21% | 1.2천 |
|---|
| 2026.07.17 | ₩46,690 | ₩46,690 | ₩46,325 | ₩46,325 | -0.78% | 1천 |
|---|
| 2026.07.16 | ₩46,355 | ₩46,564 | ₩46,355 | ₩46,564 | +0.45% | 1.5천 |
|---|
| 2026.07.15 | ₩46,006 | ₩46,100 | ₩45,930 | ₩45,930 | -0.17% | 1.8천 |
|---|
| 2026.07.14 | ₩45,926 | ₩45,939 | ₩45,773 | ₩45,773 | -0.33% | 3.5천 |
|---|
| 2026.07.13 | ₩46,221 | ₩46,221 | ₩46,013 | ₩46,013 | -0.45% | 1천 |
|---|
| 2026.07.10 | ₩45,886 | ₩45,886 | ₩45,808 | ₩45,808 | -0.17% | 1.2천 |
|---|
| 2026.07.09 | ₩45,389 | ₩45,725 | ₩45,389 | ₩45,643 | +0.56% | 3천 |
|---|
| 2026.07.08 | ₩45,389 | ₩45,389 | ₩45,210 | ₩45,210 | -0.40% | 3.2천 |
|---|
| 2026.07.07 | ₩45,979 | ₩46,047 | ₩45,841 | ₩45,841 | -0.30% | 1.6천 |
|---|
| 2026.07.06 | ₩45,651 | ₩45,752 | ₩45,651 | ₩45,722 | +0.16% | 2천 |
|---|
| 2026.07.02 | ₩45,577 | ₩45,765 | ₩45,577 | ₩45,729 | +0.33% | 2천 |
|---|
| 2026.07.01 | ₩45,068 | ₩45,333 | ₩45,068 | ₩45,333 | +0.59% | 2.6천 |
|---|
| 2026.06.30 | ₩44,880 | ₩44,959 | ₩44,853 | ₩44,959 | +0.18% | 1.2천 |
|---|
| 2026.06.29 | ₩45,027 | ₩45,054 | ₩44,893 | ₩45,050 | +0.05% | 1.5천 |
|---|
| 2026.06.26 | ₩44,813 | ₩45,188 | ₩44,753 | ₩45,170 | +0.80% | 2.7천 |
|---|
| 2026.06.25 | ₩44,826 | ₩44,840 | ₩44,636 | ₩44,636 | -0.42% | 1.2천 |
|---|
| 2026.06.24 | ₩44,478 | ₩44,665 | ₩44,478 | ₩44,521 | +0.10% | 1.5천 |
|---|
| 2026.06.23 | ₩44,049 | ₩44,188 | ₩44,049 | ₩44,188 | +0.32% | 2.2천 |
|---|
| 2026.06.22 | ₩44,149 | ₩44,149 | ₩44,007 | ₩44,007 | -0.32% | 1.1천 |
|---|
| 2026.06.18 | ₩44,022 | ₩44,022 | ₩43,957 | ₩43,957 | -0.15% | 2.3천 |
|---|
| 2026.06.17 | ₩44,706 | ₩44,719 | ₩43,870 | ₩43,870 | -1.87% | 1.2천 |
|---|
| 2026.06.16 | ₩44,679 | ₩44,719 | ₩44,543 | ₩44,543 | -0.30% | 2.4천 |
|---|
| 2026.06.15 | ₩44,867 | ₩44,880 | ₩44,478 | ₩44,487 | -0.85% | 2.8천 |
|---|
| 2026.06.12 | ₩44,209 | ₩44,588 | ₩44,209 | ₩44,588 | +0.86% | 2.2천 |
|---|
| 2026.06.11 | ₩43,794 | ₩44,126 | ₩43,700 | ₩44,126 | +0.76% | 1.7천 |
|---|
| 2026.06.10 | ₩44,183 | ₩44,183 | ₩43,595 | ₩43,595 | -1.33% | 1천 |
|---|
| 2026.06.09 | ₩44,263 | ₩44,263 | ₩44,101 | ₩44,101 | -0.37% | 3.1천 |
|---|
| 2026.06.08 | ₩43,606 | ₩43,874 | ₩43,606 | ₩43,673 | +0.15% | 2.5천 |
|---|
| 2026.06.05 | ₩43,888 | ₩43,982 | ₩43,731 | ₩43,731 | -0.36% | 1.4천 |
|---|
| 2026.06.04 | ₩44,149 | ₩44,149 | ₩44,081 | ₩44,081 | -0.15% | 1.1천 |
|---|
| 2026.06.03 | ₩43,512 | ₩43,573 | ₩43,512 | ₩43,573 | +0.14% | 1.3천 |
|---|
| 2026.06.02 | ₩43,834 | ₩43,834 | ₩43,740 | ₩43,786 | -0.11% | 1.1천 |
|---|
| 2026.06.01 | ₩43,392 | ₩43,685 | ₩43,392 | ₩43,685 | +0.68% | 1.2천 |
|---|
| 2026.05.29 | ₩43,324 | ₩43,552 | ₩43,324 | ₩43,414 | +0.21% | 2.4천 |
|---|
| 2026.05.28 | ₩43,190 | ₩43,338 | ₩43,190 | ₩43,315 | +0.29% | 2.4천 |
|---|
| 2026.05.27 | ₩43,512 | ₩43,512 | ₩43,244 | ₩43,244 | -0.62% | 1.2천 |
|---|
| 2026.05.26 | ₩43,231 | ₩43,241 | ₩43,190 | ₩43,241 | +0.02% | 2천 |
|---|
| 2026.05.22 | ₩43,244 | ₩43,244 | ₩43,149 | ₩43,149 | -0.22% | 1.1천 |
|---|
| 2026.05.21 | ₩42,312 | ₩42,791 | ₩42,312 | ₩42,791 | +1.13% | 1.7천 |
|---|
| 2026.05.20 | ₩42,225 | ₩42,730 | ₩42,225 | ₩42,730 | +1.20% | 1천 |
|---|
| 2026.05.19 | ₩42,359 | ₩42,359 | ₩42,195 | ₩42,195 | -0.39% | 2.6천 |
|---|
| 2026.05.18 | ₩42,547 | ₩42,547 | ₩42,480 | ₩42,505 | -0.10% | 2.2천 |
|---|
| 2026.05.15 | ₩42,386 | ₩42,386 | ₩42,190 | ₩42,190 | -0.46% | 6천 |
|---|
| 2026.05.14 | ₩42,734 | ₩42,828 | ₩42,610 | ₩42,610 | -0.29% | 2.2천 |
|---|
| 2026.05.13 | ₩42,413 | ₩42,574 | ₩42,413 | ₩42,505 | +0.22% | 2.1천 |
|---|
| 2026.05.12 | ₩42,399 | ₩42,720 | ₩42,319 | ₩42,720 | +0.76% | 3.9천 |
|---|
| 2026.05.11 | ₩42,936 | ₩42,936 | ₩42,614 | ₩42,638 | -0.69% | 1.3천 |
|---|
| 2026.05.08 | ₩42,855 | ₩42,995 | ₩42,855 | ₩42,995 | +0.33% | 2천 |
|---|
| 2026.05.07 | ₩43,217 | ₩43,217 | ₩42,894 | ₩42,894 | -0.75% | 2.1천 |
|---|
| 2026.05.06 | ₩43,036 | ₩43,184 | ₩43,036 | ₩43,060 | +0.06% | 1.1천 |
|---|
| 2026.05.05 | ₩42,815 | ₩42,842 | ₩42,796 | ₩42,802 | -0.03% | 2.4천 |
|---|
| 2026.05.04 | ₩43,056 | ₩43,056 | ₩42,600 | ₩42,600 | -1.06% | 1.1천 |
|---|
| 2026.05.01 | ₩43,003 | ₩43,003 | ₩42,877 | ₩42,877 | -0.29% | 1.1천 |
|---|
| 2026.04.30 | ₩42,855 | ₩43,023 | ₩42,842 | ₩43,023 | +0.39% | 700 |
|---|
| 2026.04.29 | ₩42,533 | ₩42,564 | ₩42,533 | ₩42,564 | +0.07% | 1.1천 |
|---|
| 2026.04.28 | ₩42,976 | ₩42,976 | ₩42,533 | ₩42,598 | -0.88% | 1.2천 |
|---|
| 2026.04.27 | ₩42,788 | ₩42,788 | ₩42,639 | ₩42,639 | -0.35% | 2.5천 |
|---|
| 2026.04.24 | ₩42,560 | ₩42,587 | ₩42,453 | ₩42,564 | +0.01% | 2.3천 |
|---|
| 2026.04.23 | ₩42,641 | ₩42,643 | ₩42,600 | ₩42,643 | +0.01% | 1.7천 |
|---|
| 2026.04.22 | ₩43,043 | ₩43,043 | ₩42,748 | ₩42,748 | -0.69% | 3.9천 |
|---|
| 2026.04.21 | ₩43,338 | ₩43,459 | ₩42,859 | ₩42,859 | -1.10% | 600 |
|---|
| 2026.04.20 | ₩42,909 | ₩43,043 | ₩42,909 | ₩42,996 | +0.20% | 200 |
|---|
| 2026.04.17 | ₩42,493 | ₩42,989 | ₩42,493 | ₩42,775 | +0.66% | 2.2천 |
|---|
| 2026.04.16 | ₩42,158 | ₩42,158 | ₩42,051 | ₩42,076 | -0.19% | 1.1천 |
|---|
| 2026.04.15 | ₩41,756 | ₩41,962 | ₩41,742 | ₩41,962 | +0.49% | 2.4천 |
|---|
| 2026.04.14 | ₩41,903 | ₩41,930 | ₩41,863 | ₩41,863 | -0.10% | 1.1천 |
|---|
| 2026.04.13 | ₩41,058 | ₩41,678 | ₩41,058 | ₩41,678 | +1.51% | 7.1천 |
|---|
| 2026.04.10 | ₩41,367 | ₩41,380 | ₩41,146 | ₩41,146 | -0.53% | 2.2천 |
|---|
| 2026.04.09 | ₩41,166 | ₩41,455 | ₩41,112 | ₩41,455 | +0.70% | 2.2천 |
|---|
| 2026.04.08 | ₩41,447 | ₩41,554 | ₩41,377 | ₩41,377 | -0.17% | 3.6천 |
|---|
| 2026.04.07 | ₩40,374 | ₩40,431 | ₩40,374 | ₩40,431 | +0.14% | 2.3천 |
|---|
| 2026.04.06 | ₩40,321 | ₩40,468 | ₩40,160 | ₩40,435 | +0.28% | 6.8천 |
|---|
| 2026.04.02 | ₩39,724 | ₩40,195 | ₩39,724 | ₩40,195 | +1.18% | 4.1천 |
|---|
| 2026.04.01 | ₩39,986 | ₩40,234 | ₩39,986 | ₩40,122 | +0.34% | 1.8천 |
|---|
| 2026.03.31 | ₩39,597 | ₩40,133 | ₩39,516 | ₩39,988 | +0.99% | 1.7천 |
|---|
| 2026.03.30 | ₩39,288 | ₩39,490 | ₩39,168 | ₩39,197 | -0.23% | 1.8천 |
|---|
| 2026.03.27 | ₩39,691 | ₩39,691 | ₩39,291 | ₩39,291 | -1.01% | 2.2천 |
|---|
| 2026.03.26 | ₩40,334 | ₩40,334 | ₩39,892 | ₩39,957 | -0.93% | 2.7천 |
|---|
| 2026.03.25 | ₩40,361 | ₩40,361 | ₩39,785 | ₩40,140 | -0.55% | 3.2천 |
|---|
| 2026.03.24 | ₩39,449 | ₩40,066 | ₩39,449 | ₩39,890 | +1.12% | 2.2천 |
|---|
| 2026.03.23 | ₩39,758 | ₩39,986 | ₩39,747 | ₩39,747 | -0.03% | 3.7천 |
|---|
| 2026.03.20 | ₩39,463 | ₩39,463 | ₩39,168 | ₩39,168 | -0.75% | 1.3천 |
|---|
| 2026.03.19 | ₩39,691 | ₩39,731 | ₩39,649 | ₩39,649 | -0.10% | 2.1천 |
|---|
| 2026.03.18 | ₩40,039 | ₩40,039 | ₩39,644 | ₩39,644 | -0.99% | 1.2천 |
|---|
| 2026.03.17 | ₩40,395 | ₩40,401 | ₩40,143 | ₩40,143 | -0.62% | 1.5천 |
|---|
| 2026.03.16 | ₩40,066 | ₩40,100 | ₩39,805 | ₩39,805 | -0.65% | 3.8천 |
|---|
| 2026.03.13 | ₩39,927 | ₩39,927 | ₩39,603 | ₩39,603 | -0.81% | 2.3천 |
|---|
| 2026.03.12 | ₩40,200 | ₩40,200 | ₩39,656 | ₩39,656 | -1.35% | 3.1천 |
|---|
| 2026.03.11 | ₩40,361 | ₩40,374 | ₩40,301 | ₩40,301 | -0.15% | 3.5천 |
|---|
| 2026.03.10 | ₩40,388 | ₩40,495 | ₩40,356 | ₩40,356 | -0.08% | 3.8천 |
|---|
| 2026.03.09 | ₩40,021 | ₩40,832 | ₩39,932 | ₩40,832 | +2.03% | 3.7천 |
|---|
| 2026.03.06 | ₩40,770 | ₩40,884 | ₩40,710 | ₩40,876 | +0.26% | 2.7천 |
|---|
| 2026.03.05 | ₩41,622 | ₩41,740 | ₩41,273 | ₩41,412 | -0.50% | 3.5천 |
|---|
| 2026.03.04 | ₩41,487 | ₩41,803 | ₩41,487 | ₩41,744 | +0.62% | 2.3천 |
|---|
| 2026.03.03 | ₩41,112 | ₩41,863 | ₩41,112 | ₩41,643 | +1.29% | 3.6천 |
|---|
| 2026.03.02 | ₩41,957 | ₩42,139 | ₩41,957 | ₩42,139 | +0.43% | 3.2천 |
|---|
| 2026.02.27 | ₩42,010 | ₩42,208 | ₩42,010 | ₩42,208 | +0.47% | 4.3천 |
|---|
| 2026.02.26 | ₩42,426 | ₩42,555 | ₩42,171 | ₩42,555 | +0.30% | 3.5천 |
|---|
| 2026.02.25 | ₩41,970 | ₩42,136 | ₩41,844 | ₩42,136 | +0.40% | 3.3천 |
|---|
| 2026.02.24 | ₩41,997 | ₩42,079 | ₩41,997 | ₩42,079 | +0.19% | 3.6천 |
|---|
| 2026.02.23 | ₩42,185 | ₩42,185 | ₩41,785 | ₩41,785 | -0.95% | 2.3천 |
|---|
| 2026.02.20 | ₩42,587 | ₩42,587 | ₩42,493 | ₩42,544 | -0.10% | 3.1천 |
|---|
| 2026.02.19 | ₩42,453 | ₩42,493 | ₩42,265 | ₩42,444 | -0.02% | 5천 |
|---|
| 2026.02.18 | ₩42,493 | ₩42,600 | ₩42,493 | ₩42,600 | +0.25% | 4.8천 |
|---|
| 2026.02.17 | ₩42,131 | ₩42,131 | ₩41,809 | ₩42,068 | -0.15% | 3.9천 |
|---|
| 2026.02.13 | ₩41,812 | ₩42,158 | ₩41,742 | ₩42,041 | +0.55% | 2.8천 |
|---|
| 2026.02.12 | ₩42,453 | ₩42,460 | ₩41,528 | ₩41,713 | -1.74% | 6.9천 |
|---|
| 2026.02.11 | ₩42,493 | ₩42,493 | ₩42,311 | ₩42,398 | -0.22% | 4.5천 |
|---|
| 2026.02.10 | ₩42,547 | ₩42,734 | ₩42,527 | ₩42,527 | -0.05% | 3.6천 |
|---|
| 2026.02.09 | ₩42,587 | ₩42,614 | ₩42,482 | ₩42,482 | -0.25% | 1.4천 |
|---|
| 2026.02.06 | ₩42,374 | ₩42,726 | ₩42,372 | ₩42,726 | +0.83% | 5천 |
|---|
| 2026.02.05 | ₩42,131 | ₩42,131 | ₩41,856 | ₩41,856 | -0.65% | 2.5천 |
|---|
| 2026.02.04 | ₩41,930 | ₩42,332 | ₩41,930 | ₩42,244 | +0.75% | 8천 |
|---|
| 2026.02.03 | ₩41,849 | ₩41,849 | ₩41,514 | ₩41,537 | -0.75% | 3천 |
|---|
| 2026.02.02 | ₩41,595 | ₩41,736 | ₩41,595 | ₩41,736 | +0.34% | 1.3천 |
|---|
| 2026.01.30 | ₩41,420 | ₩41,532 | ₩41,300 | ₩41,532 | +0.27% | 2.1천 |
|---|
| 2026.01.29 | ₩41,554 | ₩41,679 | ₩41,461 | ₩41,679 | +0.30% | 2.9천 |
|---|
| 2026.01.28 | ₩41,608 | ₩41,608 | ₩41,467 | ₩41,467 | -0.34% | 1천 |
|---|
| 2026.01.27 | ₩41,729 | ₩41,729 | ₩41,583 | ₩41,615 | -0.27% | 5.4천 |
|---|
| 2026.01.26 | ₩42,057 | ₩42,057 | ₩41,994 | ₩41,994 | -0.15% | 3.1천 |
|---|
| 2026.01.23 | ₩42,104 | ₩42,104 | ₩41,836 | ₩41,898 | -0.49% | 3.7천 |
|---|
| 2026.01.22 | ₩42,218 | ₩42,292 | ₩42,185 | ₩42,222 | +0.01% | 5천 |
|---|
| 2026.01.21 | ₩41,903 | ₩42,009 | ₩41,863 | ₩42,009 | +0.25% | 2.3천 |
|---|
| 2026.01.20 | ₩41,608 | ₩41,608 | ₩41,296 | ₩41,296 | -0.75% | 3.7천 |
|---|
| 2026.01.16 | ₩42,118 | ₩42,131 | ₩41,997 | ₩41,997 | -0.29% | 3.2천 |
|---|
| 2026.01.15 | ₩42,212 | ₩42,372 | ₩42,212 | ₩42,317 | +0.25% | 3.4천 |
|---|
| 2026.01.14 | ₩42,037 | ₩42,104 | ₩41,930 | ₩42,069 | +0.08% | 2.8천 |
|---|
| 2026.01.13 | ₩41,990 | ₩41,990 | ₩41,852 | ₩41,911 | -0.19% | 3.2천 |
|---|
| 2026.01.12 | ₩41,957 | ₩42,016 | ₩41,930 | ₩42,016 | +0.14% | 2.2천 |
|---|
| 2026.01.09 | ₩42,037 | ₩42,225 | ₩42,037 | ₩42,209 | +0.41% | 3천 |
|---|
| 2026.01.08 | ₩41,950 | ₩42,098 | ₩41,917 | ₩42,098 | +0.35% | 3천 |
|---|
| 2026.01.07 | ₩41,876 | ₩41,876 | ₩41,615 | ₩41,615 | -0.62% | 3.2천 |
|---|
| 2026.01.06 | ₩41,761 | ₩42,077 | ₩41,761 | ₩42,031 | +0.65% | 2.5천 |
|---|
| 2026.01.05 | ₩41,528 | ₩41,836 | ₩41,528 | ₩41,679 | +0.36% | 3.9천 |
|---|
| 2026.01.02 | ₩40,871 | ₩41,206 | ₩40,830 | ₩41,053 | +0.45% | 3.3천 |
|---|
| 2025.12.31 | ₩40,964 | ₩40,964 | ₩40,796 | ₩40,796 | -0.41% | 3.2천 |
|---|
| 2025.12.30 | ₩41,146 | ₩41,179 | ₩41,141 | ₩41,141 | -0.01% | 3.3천 |
|---|
| 2025.12.29 | ₩41,179 | ₩41,233 | ₩41,125 | ₩41,158 | -0.05% | 5.6천 |
|---|
| 2025.12.26 | ₩41,192 | ₩41,340 | ₩41,192 | ₩41,310 | +0.29% | 3.6천 |
|---|
| 2025.12.24 | ₩41,227 | ₩41,270 | ₩41,209 | ₩41,270 | +0.10% | 2.2천 |
|---|
| 2025.12.23 | ₩41,099 | ₩41,152 | ₩41,053 | ₩41,103 | +0.01% | 2.6천 |
|---|
| 2025.12.22 | ₩41,494 | ₩41,514 | ₩41,420 | ₩41,443 | -0.12% | 2천 |
|---|
| 2025.12.19 | ₩41,221 | ₩41,221 | ₩41,154 | ₩41,154 | -0.16% | 2천 |
|---|
| 2025.12.18 | ₩41,139 | ₩41,284 | ₩41,032 | ₩41,033 | -0.26% | 3.2천 |
|---|
| 2025.12.17 | ₩41,306 | ₩41,306 | ₩41,037 | ₩41,037 | -0.65% | 1천 |
|---|
| 2025.12.16 | ₩41,233 | ₩41,233 | ₩41,045 | ₩41,089 | -0.35% | 2.9천 |
|---|
| 2025.12.15 | ₩41,353 | ₩41,441 | ₩41,353 | ₩41,441 | +0.21% | 4.2천 |
|---|
| 2025.12.12 | ₩41,581 | ₩41,581 | ₩41,367 | ₩41,419 | -0.39% | 2천 |
|---|
| 2025.12.11 | ₩41,514 | ₩41,689 | ₩41,514 | ₩41,670 | +0.37% | 3.6천 |
|---|
| 2025.12.10 | ₩40,562 | ₩41,200 | ₩40,562 | ₩41,200 | +1.57% | 4.5천 |
|---|
| 2025.12.09 | ₩40,509 | ₩40,602 | ₩40,396 | ₩40,396 | -0.28% | 2.2천 |
|---|
| 2025.12.08 | ₩40,609 | ₩40,616 | ₩40,448 | ₩40,448 | -0.40% | 2.9천 |
|---|
| 2025.12.05 | ₩40,897 | ₩40,897 | ₩40,737 | ₩40,737 | -0.39% | 3천 |
|---|
| 2025.12.04 | ₩40,750 | ₩40,790 | ₩40,652 | ₩40,652 | -0.24% | 2.1천 |
|---|
| 2025.12.03 | ₩40,510 | ₩40,669 | ₩40,510 | ₩40,637 | +0.31% | 3.4천 |
|---|
| 2025.12.02 | ₩40,227 | ₩40,334 | ₩40,227 | ₩40,266 | +0.10% | 2.1천 |
|---|
| 2025.12.01 | ₩40,522 | ₩40,535 | ₩40,321 | ₩40,321 | -0.50% | 2.3천 |
|---|
| 2025.11.28 | ₩40,415 | ₩40,549 | ₩40,415 | ₩40,467 | +0.13% | 2.5천 |
|---|
| 2025.11.26 | ₩40,307 | ₩40,468 | ₩40,307 | ₩40,321 | +0.03% | 2.4천 |
|---|
| 2025.11.25 | ₩39,744 | ₩40,133 | ₩39,744 | ₩40,058 | +0.79% | 3.1천 |
|---|
| 2025.11.24 | ₩39,087 | ₩39,382 | ₩39,087 | ₩39,372 | +0.73% | 3.5천 |
|---|
| 2025.11.21 | ₩38,444 | ₩39,221 | ₩38,444 | ₩39,082 | +1.66% | 5천 |
|---|
| 2025.11.20 | ₩38,991 | ₩39,101 | ₩38,177 | ₩38,177 | -2.09% | 2.2천 |
|---|
| 2025.11.19 | ₩38,725 | ₩38,725 | ₩38,551 | ₩38,637 | -0.23% | 3.5천 |
|---|
| 2025.11.18 | ₩38,537 | ₩38,863 | ₩38,537 | ₩38,803 | +0.69% | 2.3천 |
|---|
| 2025.11.17 | ₩39,235 | ₩39,315 | ₩38,631 | ₩38,650 | -1.49% | 2.9천 |
|---|
| 2025.11.14 | ₩39,248 | ₩39,366 | ₩39,248 | ₩39,366 | +0.30% | 1.2천 |
|---|
| 2025.11.13 | ₩39,892 | ₩40,012 | ₩39,550 | ₩39,559 | -0.83% | 4.2천 |
|---|
| 2025.11.12 | ₩40,080 | ₩40,080 | ₩39,923 | ₩39,923 | -0.39% | 3.1천 |
|---|
| 2025.11.11 | ₩39,677 | ₩39,758 | ₩39,671 | ₩39,758 | +0.20% | 2.1천 |
|---|
| 2025.11.10 | ₩39,342 | ₩39,536 | ₩39,342 | ₩39,487 | +0.37% | 3.4천 |
|---|
| 2025.11.07 | ₩39,060 | ₩39,429 | ₩39,060 | ₩39,429 | +0.94% | 4천 |
|---|
| 2025.11.06 | ₩39,248 | ₩39,248 | ₩38,979 | ₩38,985 | -0.67% | 3.9천 |
|---|
| 2025.11.05 | ₩39,114 | ₩39,422 | ₩38,993 | ₩39,259 | +0.37% | 2.9천 |
|---|
| 2025.11.04 | ₩39,060 | ₩39,074 | ₩39,008 | ₩39,008 | -0.13% | 2.8천 |
|---|
| 2025.11.03 | ₩39,047 | ₩39,211 | ₩38,780 | ₩39,211 | +0.42% | 3.6천 |
|---|
| 2025.10.31 | ₩39,255 | ₩39,374 | ₩39,192 | ₩39,374 | +0.30% | 3.4천 |
|---|
| 2025.10.30 | ₩39,503 | ₩39,503 | ₩39,216 | ₩39,216 | -0.73% | 2.8천 |
|---|
| 2025.10.29 | ₩39,811 | ₩39,852 | ₩39,468 | ₩39,468 | -0.86% | 2.8천 |
|---|
| 2025.10.28 | ₩40,281 | ₩40,442 | ₩40,223 | ₩40,223 | -0.14% | 3.1천 |
|---|
| 2025.10.27 | ₩40,797 | ₩40,797 | ₩40,616 | ₩40,664 | -0.33% | 2.8천 |
|---|
| 2025.10.24 | ₩40,844 | ₩40,844 | ₩40,604 | ₩40,604 | -0.59% | 2천 |
|---|
| 2025.10.23 | ₩40,318 | ₩40,576 | ₩40,254 | ₩40,529 | +0.52% | 1.4천 |
|---|
| 2025.10.22 | ₩40,576 | ₩40,576 | ₩40,321 | ₩40,329 | -0.61% | 3.3천 |
|---|
| 2025.10.21 | ₩40,474 | ₩40,558 | ₩40,474 | ₩40,558 | +0.21% | 3.1천 |
|---|
| 2025.10.20 | ₩40,120 | ₩40,277 | ₩40,120 | ₩40,277 | +0.39% | 2.7천 |
|---|
| 2025.10.17 | ₩39,557 | ₩39,802 | ₩39,557 | ₩39,802 | +0.62% | 2천 |
|---|
| 2025.10.16 | ₩40,012 | ₩40,039 | ₩39,613 | ₩39,613 | -1.00% | 1.9천 |
|---|
| 2025.10.15 | ₩40,281 | ₩40,281 | ₩40,156 | ₩40,156 | -0.31% | 1.7천 |
|---|
| 2025.10.14 | ₩39,838 | ₩40,240 | ₩39,838 | ₩40,185 | +0.87% | 3.2천 |
|---|
| 2025.10.13 | ₩39,536 | ₩39,707 | ₩39,483 | ₩39,707 | +0.43% | 2.2천 |
|---|
| 2025.10.10 | ₩40,242 | ₩40,242 | ₩39,236 | ₩39,236 | -2.50% | 1.5천 |
|---|