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 | ₩45,807 | ₩45,934 | ₩45,807 | ₩45,894 | +0.19% | 2.1천 |
| 2026.10.08 | ₩45,357 | ₩45,744 | ₩45,089 | ₩45,744 | +0.85% | 5.6천 |
| 2026.10.07 | ₩45,383 | ₩45,411 | ₩45,310 | ₩45,310 | -0.16% | 1.8천 |
| 2026.10.06 | ₩45,679 | ₩45,679 | ₩45,626 | ₩45,663 | -0.04% | 1.7천 |
| 2026.10.05 | ₩44,834 | ₩45,357 | ₩44,834 | ₩45,355 | +1.16% | 1.6천 |
| 2026.10.02 | ₩45,062 | ₩45,062 | ₩44,955 | ₩44,993 | -0.15% | 1.2천 |
| 2026.10.01 | ₩44,378 | ₩44,806 | ₩44,378 | ₩44,806 | +0.96% | 1.6천 |
| 2026.09.30 | ₩44,861 | ₩44,861 | ₩44,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,601 |
| -0.58% |
| 1.1천 |
| 2026.09.29 | ₩44,955 | ₩44,955 | ₩44,917 | ₩44,917 | -0.08% | 1천 |
|---|
| 2026.09.28 | ₩45,217 | ₩45,223 | ₩44,962 | ₩45,096 | -0.27% | 3천 |
|---|
| 2026.09.25 | ₩45,478 | ₩45,616 | ₩45,438 | ₩45,616 | +0.30% | 1.6천 |
|---|
| 2026.09.24 | ₩45,371 | ₩45,398 | ₩45,223 | ₩45,312 | -0.13% | 2.3천 |
|---|
| 2026.09.23 | ₩45,746 | ₩45,746 | ₩45,555 | ₩45,555 | -0.42% | 1천 |
|---|
| 2026.09.22 | ₩46,363 | ₩46,363 | ₩45,980 | ₩45,980 | -0.83% | 3.4천 |
|---|
| 2026.09.21 | ₩46,095 | ₩46,283 | ₩46,095 | ₩46,210 | +0.25% | 2.2천 |
|---|
| 2026.09.18 | ₩46,155 | ₩46,189 | ₩46,139 | ₩46,139 | -0.03% | 1.7천 |
|---|
| 2026.09.17 | ₩46,645 | ₩46,660 | ₩46,571 | ₩46,571 | -0.16% | 2천 |
|---|
| 2026.09.16 | ₩46,913 | ₩46,913 | ₩46,468 | ₩46,468 | -0.95% | 1천 |
|---|
| 2026.09.15 | ₩47,007 | ₩47,007 | ₩46,902 | ₩46,902 | -0.22% | 2.1천 |
|---|
| 2026.09.14 | ₩47,302 | ₩47,302 | ₩47,242 | ₩47,242 | -0.13% | 2.6천 |
|---|
| 2026.09.11 | ₩47,101 | ₩47,164 | ₩47,101 | ₩47,164 | +0.13% | 2.3천 |
|---|
| 2026.09.10 | ₩46,779 | ₩46,792 | ₩46,733 | ₩46,733 | -0.10% | 2.1천 |
|---|
| 2026.09.09 | ₩47,061 | ₩47,061 | ₩46,940 | ₩46,940 | -0.26% | 1.1천 |
|---|
| 2026.09.08 | ₩47,671 | ₩47,671 | ₩47,315 | ₩47,315 | -0.75% | 4.7천 |
|---|
| 2026.09.04 | ₩47,999 | ₩48,178 | ₩47,999 | ₩48,178 | +0.37% | 2.8천 |
|---|
| 2026.09.03 | ₩48,093 | ₩48,344 | ₩48,093 | ₩48,344 | +0.52% | 2천 |
|---|
| 2026.09.02 | ₩48,040 | ₩48,053 | ₩47,934 | ₩47,934 | -0.22% | 2.6천 |
|---|
| 2026.09.01 | ₩47,718 | ₩47,792 | ₩47,510 | ₩47,510 | -0.44% | 1.4천 |
|---|
| 2026.08.31 | ₩48,134 | ₩48,134 | ₩47,932 | ₩47,946 | -0.39% | 4.6천 |
|---|
| 2026.08.28 | ₩48,576 | ₩48,576 | ₩48,348 | ₩48,357 | -0.45% | 2.1천 |
|---|
| 2026.08.27 | ₩48,536 | ₩48,575 | ₩48,536 | ₩48,540 | +0.01% | 2.3천 |
|---|
| 2026.08.26 | ₩48,804 | ₩48,804 | ₩48,737 | ₩48,737 | -0.14% | 2천 |
|---|
| 2026.08.25 | ₩48,616 | ₩48,724 | ₩48,616 | ₩48,694 | +0.16% | 1.5천 |
|---|
| 2026.08.24 | ₩48,858 | ₩48,891 | ₩48,643 | ₩48,744 | -0.23% | 1.4천 |
|---|
| 2026.08.21 | ₩48,590 | ₩48,713 | ₩48,590 | ₩48,713 | +0.25% | 1.1천 |
|---|
| 2026.08.20 | ₩48,509 | ₩48,509 | ₩48,317 | ₩48,317 | -0.40% | 2천 |
|---|
| 2026.08.19 | ₩48,878 | ₩48,878 | ₩48,549 | ₩48,549 | -0.67% | 1천 |
|---|
| 2026.08.18 | ₩48,677 | ₩48,710 | ₩48,305 | ₩48,305 | -0.76% | 1.7천 |
|---|
| 2026.08.17 | ₩48,630 | ₩48,670 | ₩48,364 | ₩48,364 | -0.55% | 1.5천 |
|---|
| 2026.08.14 | ₩49,032 | ₩49,032 | ₩48,972 | ₩48,986 | -0.09% | 1.2천 |
|---|
| 2026.08.13 | ₩48,885 | ₩49,016 | ₩48,677 | ₩49,016 | +0.27% | 5.2천 |
|---|
| 2026.08.12 | ₩48,120 | ₩48,506 | ₩48,120 | ₩48,506 | +0.80% | 3.2천 |
|---|
| 2026.08.11 | ₩48,442 | ₩48,442 | ₩48,288 | ₩48,288 | -0.32% | 3.1천 |
|---|
| 2026.08.10 | ₩48,254 | ₩48,290 | ₩48,254 | ₩48,290 | +0.08% | 3천 |
|---|
| 2026.08.07 | ₩48,147 | ₩48,348 | ₩48,147 | ₩48,282 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩48,080 | ₩48,107 | ₩48,032 | ₩48,032 | -0.10% | 2.2천 |
|---|
| 2026.08.05 | ₩48,402 | ₩48,402 | ₩48,266 | ₩48,266 | -0.28% | 1.3천 |
|---|
| 2026.08.04 | ₩47,747 | ₩48,388 | ₩47,745 | ₩48,352 | +1.27% | 3.3천 |
|---|
| 2026.08.03 | ₩47,906 | ₩47,906 | ₩47,731 | ₩47,822 | -0.17% | 1.6천 |
|---|
| 2026.07.31 | ₩47,248 | ₩47,382 | ₩47,248 | ₩47,344 | +0.20% | 2.4천 |
|---|
| 2026.07.30 | ₩47,356 | ₩47,597 | ₩47,329 | ₩47,566 | +0.44% | 3.3천 |
|---|
| 2026.07.29 | ₩48,080 | ₩48,080 | ₩47,889 | ₩47,889 | -0.40% | 1.1천 |
|---|
| 2026.07.28 | ₩47,597 | ₩47,986 | ₩47,597 | ₩47,951 | +0.74% | 4천 |
|---|
| 2026.07.27 | ₩46,994 | ₩47,014 | ₩46,926 | ₩47,014 | +0.04% | 2.2천 |
|---|
| 2026.07.24 | ₩46,216 | ₩46,488 | ₩46,216 | ₩46,488 | +0.59% | 2천 |
|---|
| 2026.07.23 | ₩45,867 | ₩45,867 | ₩45,797 | ₩45,797 | -0.15% | 1.8천 |
|---|
| 2026.07.22 | ₩46,169 | ₩46,169 | ₩46,055 | ₩46,103 | -0.14% | 1.4천 |
|---|
| 2026.07.21 | ₩46,055 | ₩46,209 | ₩46,055 | ₩46,209 | +0.33% | 2.8천 |
|---|
| 2026.07.20 | ₩46,236 | ₩46,236 | ₩46,139 | ₩46,139 | -0.21% | 1.2천 |
|---|
| 2026.07.17 | ₩46,698 | ₩46,698 | ₩46,334 | ₩46,334 | -0.78% | 1천 |
|---|
| 2026.07.16 | ₩46,363 | ₩46,572 | ₩46,363 | ₩46,572 | +0.45% | 1.5천 |
|---|
| 2026.07.15 | ₩46,015 | ₩46,108 | ₩45,938 | ₩45,938 | -0.17% | 1.8천 |
|---|
| 2026.07.14 | ₩45,934 | ₩45,947 | ₩45,781 | ₩45,781 | -0.33% | 3.5천 |
|---|
| 2026.07.13 | ₩46,229 | ₩46,229 | ₩46,021 | ₩46,021 | -0.45% | 1천 |
|---|
| 2026.07.10 | ₩45,894 | ₩45,894 | ₩45,816 | ₩45,816 | -0.17% | 1.2천 |
|---|
| 2026.07.09 | ₩45,398 | ₩45,733 | ₩45,398 | ₩45,651 | +0.56% | 3천 |
|---|
| 2026.07.08 | ₩45,398 | ₩45,398 | ₩45,218 | ₩45,218 | -0.40% | 3.2천 |
|---|
| 2026.07.07 | ₩45,988 | ₩46,055 | ₩45,850 | ₩45,850 | -0.30% | 1.6천 |
|---|
| 2026.07.06 | ₩45,659 | ₩45,760 | ₩45,659 | ₩45,730 | +0.16% | 2천 |
|---|
| 2026.07.02 | ₩45,585 | ₩45,773 | ₩45,585 | ₩45,737 | +0.33% | 2천 |
|---|
| 2026.07.01 | ₩45,076 | ₩45,341 | ₩45,076 | ₩45,341 | +0.59% | 2.6천 |
|---|
| 2026.06.30 | ₩44,888 | ₩44,967 | ₩44,861 | ₩44,967 | +0.18% | 1.2천 |
|---|
| 2026.06.29 | ₩45,035 | ₩45,062 | ₩44,901 | ₩45,058 | +0.05% | 1.5천 |
|---|
| 2026.06.26 | ₩44,821 | ₩45,196 | ₩44,761 | ₩45,178 | +0.80% | 2.7천 |
|---|
| 2026.06.25 | ₩44,834 | ₩44,848 | ₩44,644 | ₩44,644 | -0.42% | 1.2천 |
|---|
| 2026.06.24 | ₩44,486 | ₩44,673 | ₩44,486 | ₩44,529 | +0.10% | 1.5천 |
|---|
| 2026.06.23 | ₩44,056 | ₩44,196 | ₩44,056 | ₩44,196 | +0.32% | 2.2천 |
|---|
| 2026.06.22 | ₩44,157 | ₩44,157 | ₩44,015 | ₩44,015 | -0.32% | 1.1천 |
|---|
| 2026.06.18 | ₩44,030 | ₩44,030 | ₩43,965 | ₩43,965 | -0.15% | 2.3천 |
|---|
| 2026.06.17 | ₩44,714 | ₩44,727 | ₩43,878 | ₩43,878 | -1.87% | 1.2천 |
|---|
| 2026.06.16 | ₩44,687 | ₩44,727 | ₩44,551 | ₩44,551 | -0.30% | 2.4천 |
|---|
| 2026.06.15 | ₩44,875 | ₩44,888 | ₩44,486 | ₩44,495 | -0.85% | 2.8천 |
|---|
| 2026.06.12 | ₩44,217 | ₩44,596 | ₩44,217 | ₩44,596 | +0.86% | 2.2천 |
|---|
| 2026.06.11 | ₩43,802 | ₩44,134 | ₩43,708 | ₩44,134 | +0.76% | 1.7천 |
|---|
| 2026.06.10 | ₩44,191 | ₩44,191 | ₩43,603 | ₩43,603 | -1.33% | 1천 |
|---|
| 2026.06.09 | ₩44,271 | ₩44,271 | ₩44,109 | ₩44,109 | -0.37% | 3.1천 |
|---|
| 2026.06.08 | ₩43,614 | ₩43,882 | ₩43,614 | ₩43,681 | +0.15% | 2.5천 |
|---|
| 2026.06.05 | ₩43,896 | ₩43,989 | ₩43,739 | ₩43,739 | -0.36% | 1.4천 |
|---|
| 2026.06.04 | ₩44,157 | ₩44,157 | ₩44,089 | ₩44,089 | -0.15% | 1.1천 |
|---|
| 2026.06.03 | ₩43,520 | ₩43,580 | ₩43,520 | ₩43,580 | +0.14% | 1.3천 |
|---|
| 2026.06.02 | ₩43,842 | ₩43,842 | ₩43,748 | ₩43,794 | -0.11% | 1.1천 |
|---|
| 2026.06.01 | ₩43,399 | ₩43,693 | ₩43,399 | ₩43,693 | +0.68% | 1.2천 |
|---|
| 2026.05.29 | ₩43,332 | ₩43,560 | ₩43,332 | ₩43,422 | +0.21% | 2.4천 |
|---|
| 2026.05.28 | ₩43,198 | ₩43,346 | ₩43,198 | ₩43,323 | +0.29% | 2.4천 |
|---|
| 2026.05.27 | ₩43,520 | ₩43,520 | ₩43,252 | ₩43,252 | -0.62% | 1.2천 |
|---|
| 2026.05.26 | ₩43,238 | ₩43,249 | ₩43,198 | ₩43,249 | +0.02% | 2천 |
|---|
| 2026.05.22 | ₩43,252 | ₩43,252 | ₩43,157 | ₩43,157 | -0.22% | 1.1천 |
|---|
| 2026.05.21 | ₩42,320 | ₩42,798 | ₩42,320 | ₩42,798 | +1.13% | 1.7천 |
|---|
| 2026.05.20 | ₩42,232 | ₩42,738 | ₩42,232 | ₩42,738 | +1.20% | 1천 |
|---|
| 2026.05.19 | ₩42,367 | ₩42,367 | ₩42,203 | ₩42,203 | -0.39% | 2.6천 |
|---|
| 2026.05.18 | ₩42,554 | ₩42,554 | ₩42,487 | ₩42,513 | -0.10% | 2.2천 |
|---|
| 2026.05.15 | ₩42,393 | ₩42,393 | ₩42,198 | ₩42,198 | -0.46% | 6천 |
|---|
| 2026.05.14 | ₩42,742 | ₩42,836 | ₩42,617 | ₩42,617 | -0.29% | 2.2천 |
|---|
| 2026.05.13 | ₩42,420 | ₩42,581 | ₩42,420 | ₩42,513 | +0.22% | 2.1천 |
|---|
| 2026.05.12 | ₩42,407 | ₩42,727 | ₩42,326 | ₩42,727 | +0.76% | 3.9천 |
|---|
| 2026.05.11 | ₩42,943 | ₩42,943 | ₩42,621 | ₩42,646 | -0.69% | 1.3천 |
|---|
| 2026.05.08 | ₩42,863 | ₩43,002 | ₩42,863 | ₩43,002 | +0.33% | 2천 |
|---|
| 2026.05.07 | ₩43,225 | ₩43,225 | ₩42,902 | ₩42,902 | -0.75% | 2.1천 |
|---|
| 2026.05.06 | ₩43,044 | ₩43,191 | ₩43,044 | ₩43,068 | +0.06% | 1.1천 |
|---|
| 2026.05.05 | ₩42,823 | ₩42,849 | ₩42,804 | ₩42,809 | -0.03% | 2.4천 |
|---|
| 2026.05.04 | ₩43,064 | ₩43,064 | ₩42,608 | ₩42,608 | -1.06% | 1.1천 |
|---|
| 2026.05.01 | ₩43,010 | ₩43,010 | ₩42,884 | ₩42,884 | -0.29% | 1.1천 |
|---|
| 2026.04.30 | ₩42,863 | ₩43,030 | ₩42,849 | ₩43,030 | +0.39% | 700 |
|---|
| 2026.04.29 | ₩42,541 | ₩42,572 | ₩42,541 | ₩42,572 | +0.07% | 1.1천 |
|---|
| 2026.04.28 | ₩42,984 | ₩42,984 | ₩42,541 | ₩42,605 | -0.88% | 1.2천 |
|---|
| 2026.04.27 | ₩42,796 | ₩42,796 | ₩42,647 | ₩42,647 | -0.35% | 2.5천 |
|---|
| 2026.04.24 | ₩42,568 | ₩42,595 | ₩42,460 | ₩42,572 | +0.01% | 2.3천 |
|---|
| 2026.04.23 | ₩42,648 | ₩42,651 | ₩42,608 | ₩42,651 | +0.01% | 1.7천 |
|---|
| 2026.04.22 | ₩43,051 | ₩43,051 | ₩42,756 | ₩42,756 | -0.69% | 3.9천 |
|---|
| 2026.04.21 | ₩43,346 | ₩43,466 | ₩42,867 | ₩42,867 | -1.10% | 600 |
|---|
| 2026.04.20 | ₩42,916 | ₩43,051 | ₩42,916 | ₩43,004 | +0.20% | 200 |
|---|
| 2026.04.17 | ₩42,501 | ₩42,997 | ₩42,501 | ₩42,782 | +0.66% | 2.2천 |
|---|
| 2026.04.16 | ₩42,165 | ₩42,165 | ₩42,058 | ₩42,084 | -0.19% | 1.1천 |
|---|
| 2026.04.15 | ₩41,763 | ₩41,970 | ₩41,750 | ₩41,970 | +0.49% | 2.4천 |
|---|
| 2026.04.14 | ₩41,911 | ₩41,937 | ₩41,870 | ₩41,870 | -0.10% | 1.1천 |
|---|
| 2026.04.13 | ₩41,066 | ₩41,685 | ₩41,066 | ₩41,685 | +1.51% | 7.1천 |
|---|
| 2026.04.10 | ₩41,374 | ₩41,388 | ₩41,153 | ₩41,153 | -0.53% | 2.2천 |
|---|
| 2026.04.09 | ₩41,173 | ₩41,463 | ₩41,119 | ₩41,463 | +0.70% | 2.2천 |
|---|
| 2026.04.08 | ₩41,455 | ₩41,562 | ₩41,385 | ₩41,385 | -0.17% | 3.6천 |
|---|
| 2026.04.07 | ₩40,382 | ₩40,438 | ₩40,382 | ₩40,438 | +0.14% | 2.3천 |
|---|
| 2026.04.06 | ₩40,328 | ₩40,476 | ₩40,167 | ₩40,442 | +0.28% | 6.8천 |
|---|
| 2026.04.02 | ₩39,731 | ₩40,202 | ₩39,731 | ₩40,202 | +1.18% | 4.1천 |
|---|
| 2026.04.01 | ₩39,993 | ₩40,241 | ₩39,993 | ₩40,130 | +0.34% | 1.8천 |
|---|
| 2026.03.31 | ₩39,604 | ₩40,140 | ₩39,523 | ₩39,995 | +0.99% | 1.7천 |
|---|
| 2026.03.30 | ₩39,295 | ₩39,497 | ₩39,175 | ₩39,204 | -0.23% | 1.8천 |
|---|
| 2026.03.27 | ₩39,698 | ₩39,698 | ₩39,298 | ₩39,298 | -1.01% | 2.2천 |
|---|
| 2026.03.26 | ₩40,341 | ₩40,341 | ₩39,899 | ₩39,965 | -0.93% | 2.7천 |
|---|
| 2026.03.25 | ₩40,368 | ₩40,368 | ₩39,792 | ₩40,147 | -0.55% | 3.2천 |
|---|
| 2026.03.24 | ₩39,456 | ₩40,073 | ₩39,456 | ₩39,898 | +1.12% | 2.2천 |
|---|
| 2026.03.23 | ₩39,765 | ₩39,993 | ₩39,754 | ₩39,754 | -0.03% | 3.7천 |
|---|
| 2026.03.20 | ₩39,470 | ₩39,470 | ₩39,175 | ₩39,175 | -0.75% | 1.3천 |
|---|
| 2026.03.19 | ₩39,698 | ₩39,738 | ₩39,656 | ₩39,656 | -0.10% | 2.1천 |
|---|
| 2026.03.18 | ₩40,046 | ₩40,046 | ₩39,651 | ₩39,651 | -0.99% | 1.2천 |
|---|
| 2026.03.17 | ₩40,402 | ₩40,409 | ₩40,150 | ₩40,150 | -0.62% | 1.5천 |
|---|
| 2026.03.16 | ₩40,073 | ₩40,107 | ₩39,812 | ₩39,812 | -0.65% | 3.8천 |
|---|
| 2026.03.13 | ₩39,934 | ₩39,934 | ₩39,611 | ₩39,611 | -0.81% | 2.3천 |
|---|
| 2026.03.12 | ₩40,207 | ₩40,207 | ₩39,663 | ₩39,663 | -1.35% | 3.1천 |
|---|
| 2026.03.11 | ₩40,368 | ₩40,382 | ₩40,308 | ₩40,308 | -0.15% | 3.5천 |
|---|
| 2026.03.10 | ₩40,395 | ₩40,502 | ₩40,363 | ₩40,363 | -0.08% | 3.8천 |
|---|
| 2026.03.09 | ₩40,028 | ₩40,839 | ₩39,939 | ₩40,839 | +2.03% | 3.7천 |
|---|
| 2026.03.06 | ₩40,777 | ₩40,891 | ₩40,717 | ₩40,883 | +0.26% | 2.7천 |
|---|
| 2026.03.05 | ₩41,629 | ₩41,747 | ₩41,280 | ₩41,420 | -0.50% | 3.5천 |
|---|
| 2026.03.04 | ₩41,495 | ₩41,810 | ₩41,495 | ₩41,751 | +0.62% | 2.3천 |
|---|
| 2026.03.03 | ₩41,119 | ₩41,870 | ₩41,119 | ₩41,650 | +1.29% | 3.6천 |
|---|
| 2026.03.02 | ₩41,964 | ₩42,147 | ₩41,964 | ₩42,147 | +0.43% | 3.2천 |
|---|
| 2026.02.27 | ₩42,018 | ₩42,215 | ₩42,018 | ₩42,215 | +0.47% | 4.3천 |
|---|
| 2026.02.26 | ₩42,434 | ₩42,562 | ₩42,179 | ₩42,562 | +0.30% | 3.5천 |
|---|
| 2026.02.25 | ₩41,978 | ₩42,144 | ₩41,852 | ₩42,144 | +0.40% | 3.3천 |
|---|
| 2026.02.24 | ₩42,005 | ₩42,086 | ₩42,005 | ₩42,086 | +0.19% | 3.6천 |
|---|
| 2026.02.23 | ₩42,192 | ₩42,192 | ₩41,793 | ₩41,793 | -0.95% | 2.3천 |
|---|
| 2026.02.20 | ₩42,595 | ₩42,595 | ₩42,501 | ₩42,552 | -0.10% | 3.1천 |
|---|
| 2026.02.19 | ₩42,460 | ₩42,501 | ₩42,273 | ₩42,451 | -0.02% | 5천 |
|---|
| 2026.02.18 | ₩42,501 | ₩42,608 | ₩42,501 | ₩42,608 | +0.25% | 4.8천 |
|---|
| 2026.02.17 | ₩42,139 | ₩42,139 | ₩41,817 | ₩42,076 | -0.15% | 3.9천 |
|---|
| 2026.02.13 | ₩41,819 | ₩42,165 | ₩41,750 | ₩42,049 | +0.55% | 2.8천 |
|---|
| 2026.02.12 | ₩42,460 | ₩42,467 | ₩41,535 | ₩41,720 | -1.74% | 6.9천 |
|---|
| 2026.02.11 | ₩42,501 | ₩42,501 | ₩42,318 | ₩42,406 | -0.22% | 4.5천 |
|---|
| 2026.02.10 | ₩42,554 | ₩42,742 | ₩42,534 | ₩42,534 | -0.05% | 3.6천 |
|---|
| 2026.02.09 | ₩42,595 | ₩42,621 | ₩42,490 | ₩42,490 | -0.25% | 1.4천 |
|---|
| 2026.02.06 | ₩42,381 | ₩42,734 | ₩42,380 | ₩42,734 | +0.83% | 5천 |
|---|
| 2026.02.05 | ₩42,139 | ₩42,139 | ₩41,864 | ₩41,864 | -0.65% | 2.5천 |
|---|
| 2026.02.04 | ₩41,937 | ₩42,340 | ₩41,937 | ₩42,251 | +0.75% | 8천 |
|---|
| 2026.02.03 | ₩41,857 | ₩41,857 | ₩41,522 | ₩41,544 | -0.75% | 3천 |
|---|
| 2026.02.02 | ₩41,602 | ₩41,743 | ₩41,602 | ₩41,743 | +0.34% | 1.3천 |
|---|
| 2026.01.30 | ₩41,428 | ₩41,539 | ₩41,307 | ₩41,539 | +0.27% | 2.1천 |
|---|
| 2026.01.29 | ₩41,562 | ₩41,687 | ₩41,468 | ₩41,687 | +0.30% | 2.9천 |
|---|
| 2026.01.28 | ₩41,616 | ₩41,616 | ₩41,475 | ₩41,475 | -0.34% | 1천 |
|---|
| 2026.01.27 | ₩41,736 | ₩41,736 | ₩41,590 | ₩41,622 | -0.27% | 5.4천 |
|---|
| 2026.01.26 | ₩42,065 | ₩42,065 | ₩42,002 | ₩42,002 | -0.15% | 3.1천 |
|---|
| 2026.01.23 | ₩42,112 | ₩42,112 | ₩41,844 | ₩41,905 | -0.49% | 3.7천 |
|---|
| 2026.01.22 | ₩42,226 | ₩42,300 | ₩42,192 | ₩42,230 | +0.01% | 5천 |
|---|
| 2026.01.21 | ₩41,911 | ₩42,017 | ₩41,870 | ₩42,017 | +0.25% | 2.3천 |
|---|
| 2026.01.20 | ₩41,616 | ₩41,616 | ₩41,303 | ₩41,303 | -0.75% | 3.7천 |
|---|
| 2026.01.16 | ₩42,125 | ₩42,139 | ₩42,005 | ₩42,005 | -0.29% | 3.2천 |
|---|
| 2026.01.15 | ₩42,219 | ₩42,380 | ₩42,219 | ₩42,325 | +0.25% | 3.4천 |
|---|
| 2026.01.14 | ₩42,045 | ₩42,112 | ₩41,937 | ₩42,077 | +0.08% | 2.8천 |
|---|
| 2026.01.13 | ₩41,998 | ₩41,998 | ₩41,860 | ₩41,919 | -0.19% | 3.2천 |
|---|
| 2026.01.12 | ₩41,964 | ₩42,023 | ₩41,937 | ₩42,023 | +0.14% | 2.2천 |
|---|
| 2026.01.09 | ₩42,045 | ₩42,232 | ₩42,045 | ₩42,216 | +0.41% | 3천 |
|---|
| 2026.01.08 | ₩41,958 | ₩42,105 | ₩41,924 | ₩42,105 | +0.35% | 3천 |
|---|
| 2026.01.07 | ₩41,884 | ₩41,884 | ₩41,622 | ₩41,622 | -0.62% | 3.2천 |
|---|
| 2026.01.06 | ₩41,768 | ₩42,085 | ₩41,768 | ₩42,038 | +0.65% | 2.5천 |
|---|
| 2026.01.05 | ₩41,535 | ₩41,844 | ₩41,535 | ₩41,687 | +0.36% | 3.9천 |
|---|
| 2026.01.02 | ₩40,878 | ₩41,213 | ₩40,838 | ₩41,060 | +0.45% | 3.3천 |
|---|
| 2025.12.31 | ₩40,972 | ₩40,972 | ₩40,803 | ₩40,803 | -0.41% | 3.2천 |
|---|
| 2025.12.30 | ₩41,153 | ₩41,186 | ₩41,149 | ₩41,149 | -0.01% | 3.3천 |
|---|
| 2025.12.29 | ₩41,186 | ₩41,240 | ₩41,133 | ₩41,165 | -0.05% | 5.6천 |
|---|
| 2025.12.26 | ₩41,200 | ₩41,347 | ₩41,200 | ₩41,318 | +0.29% | 3.6천 |
|---|
| 2025.12.24 | ₩41,235 | ₩41,278 | ₩41,216 | ₩41,278 | +0.10% | 2.2천 |
|---|
| 2025.12.23 | ₩41,106 | ₩41,160 | ₩41,060 | ₩41,110 | +0.01% | 2.6천 |
|---|
| 2025.12.22 | ₩41,502 | ₩41,522 | ₩41,428 | ₩41,451 | -0.12% | 2천 |
|---|
| 2025.12.19 | ₩41,228 | ₩41,228 | ₩41,161 | ₩41,161 | -0.16% | 2천 |
|---|
| 2025.12.18 | ₩41,146 | ₩41,291 | ₩41,039 | ₩41,040 | -0.26% | 3.2천 |
|---|
| 2025.12.17 | ₩41,314 | ₩41,314 | ₩41,044 | ₩41,044 | -0.65% | 1천 |
|---|
| 2025.12.16 | ₩41,240 | ₩41,240 | ₩41,052 | ₩41,097 | -0.35% | 2.9천 |
|---|
| 2025.12.15 | ₩41,361 | ₩41,448 | ₩41,361 | ₩41,448 | +0.21% | 4.2천 |
|---|
| 2025.12.12 | ₩41,589 | ₩41,589 | ₩41,374 | ₩41,426 | -0.39% | 2천 |
|---|
| 2025.12.11 | ₩41,522 | ₩41,696 | ₩41,522 | ₩41,677 | +0.37% | 3.6천 |
|---|
| 2025.12.10 | ₩40,569 | ₩41,208 | ₩40,569 | ₩41,208 | +1.57% | 4.5천 |
|---|
| 2025.12.09 | ₩40,516 | ₩40,610 | ₩40,403 | ₩40,403 | -0.28% | 2.2천 |
|---|
| 2025.12.08 | ₩40,616 | ₩40,623 | ₩40,455 | ₩40,455 | -0.40% | 2.9천 |
|---|
| 2025.12.05 | ₩40,905 | ₩40,905 | ₩40,744 | ₩40,744 | -0.39% | 3천 |
|---|
| 2025.12.04 | ₩40,757 | ₩40,797 | ₩40,659 | ₩40,659 | -0.24% | 2.1천 |
|---|
| 2025.12.03 | ₩40,517 | ₩40,677 | ₩40,517 | ₩40,645 | +0.31% | 3.4천 |
|---|
| 2025.12.02 | ₩40,234 | ₩40,341 | ₩40,234 | ₩40,273 | +0.10% | 2.1천 |
|---|
| 2025.12.01 | ₩40,529 | ₩40,543 | ₩40,328 | ₩40,328 | -0.50% | 2.3천 |
|---|
| 2025.11.28 | ₩40,422 | ₩40,556 | ₩40,422 | ₩40,474 | +0.13% | 2.5천 |
|---|
| 2025.11.26 | ₩40,315 | ₩40,476 | ₩40,315 | ₩40,328 | +0.03% | 2.4천 |
|---|
| 2025.11.25 | ₩39,751 | ₩40,140 | ₩39,751 | ₩40,065 | +0.79% | 3.1천 |
|---|
| 2025.11.24 | ₩39,094 | ₩39,389 | ₩39,094 | ₩39,379 | +0.73% | 3.5천 |
|---|
| 2025.11.21 | ₩38,450 | ₩39,228 | ₩38,450 | ₩39,089 | +1.66% | 5천 |
|---|
| 2025.11.20 | ₩38,998 | ₩39,108 | ₩38,184 | ₩38,184 | -2.09% | 2.2천 |
|---|
| 2025.11.19 | ₩38,732 | ₩38,732 | ₩38,558 | ₩38,644 | -0.23% | 3.5천 |
|---|
| 2025.11.18 | ₩38,544 | ₩38,870 | ₩38,544 | ₩38,810 | +0.69% | 2.3천 |
|---|
| 2025.11.17 | ₩39,242 | ₩39,322 | ₩38,638 | ₩38,657 | -1.49% | 2.9천 |
|---|
| 2025.11.14 | ₩39,255 | ₩39,373 | ₩39,255 | ₩39,373 | +0.30% | 1.2천 |
|---|
| 2025.11.13 | ₩39,899 | ₩40,020 | ₩39,557 | ₩39,566 | -0.83% | 4.2천 |
|---|
| 2025.11.12 | ₩40,087 | ₩40,087 | ₩39,930 | ₩39,930 | -0.39% | 3.1천 |
|---|
| 2025.11.11 | ₩39,684 | ₩39,765 | ₩39,678 | ₩39,765 | +0.20% | 2.1천 |
|---|
| 2025.11.10 | ₩39,349 | ₩39,544 | ₩39,349 | ₩39,494 | +0.37% | 3.4천 |
|---|
| 2025.11.07 | ₩39,067 | ₩39,436 | ₩39,067 | ₩39,436 | +0.94% | 4천 |
|---|
| 2025.11.06 | ₩39,255 | ₩39,255 | ₩38,986 | ₩38,992 | -0.67% | 3.9천 |
|---|
| 2025.11.05 | ₩39,121 | ₩39,430 | ₩39,000 | ₩39,266 | +0.37% | 2.9천 |
|---|
| 2025.11.04 | ₩39,067 | ₩39,081 | ₩39,015 | ₩39,015 | -0.13% | 2.8천 |
|---|
| 2025.11.03 | ₩39,054 | ₩39,218 | ₩38,787 | ₩39,218 | +0.42% | 3.6천 |
|---|
| 2025.10.31 | ₩39,262 | ₩39,381 | ₩39,199 | ₩39,381 | +0.30% | 3.4천 |
|---|
| 2025.10.30 | ₩39,510 | ₩39,510 | ₩39,223 | ₩39,223 | -0.73% | 2.8천 |
|---|
| 2025.10.29 | ₩39,818 | ₩39,859 | ₩39,475 | ₩39,475 | -0.86% | 2.8천 |
|---|
| 2025.10.28 | ₩40,288 | ₩40,449 | ₩40,230 | ₩40,230 | -0.14% | 3.1천 |
|---|
| 2025.10.27 | ₩40,804 | ₩40,804 | ₩40,623 | ₩40,671 | -0.33% | 2.8천 |
|---|
| 2025.10.24 | ₩40,851 | ₩40,851 | ₩40,611 | ₩40,611 | -0.59% | 2천 |
|---|
| 2025.10.23 | ₩40,325 | ₩40,583 | ₩40,261 | ₩40,536 | +0.52% | 1.4천 |
|---|
| 2025.10.22 | ₩40,583 | ₩40,583 | ₩40,328 | ₩40,336 | -0.61% | 3.3천 |
|---|
| 2025.10.21 | ₩40,481 | ₩40,565 | ₩40,481 | ₩40,565 | +0.21% | 3.1천 |
|---|
| 2025.10.20 | ₩40,127 | ₩40,284 | ₩40,127 | ₩40,284 | +0.39% | 2.7천 |
|---|
| 2025.10.17 | ₩39,564 | ₩39,809 | ₩39,564 | ₩39,809 | +0.62% | 2천 |
|---|
| 2025.10.16 | ₩40,020 | ₩40,046 | ₩39,620 | ₩39,620 | -1.00% | 1.9천 |
|---|
| 2025.10.15 | ₩40,288 | ₩40,288 | ₩40,163 | ₩40,163 | -0.31% | 1.7천 |
|---|
| 2025.10.14 | ₩39,845 | ₩40,248 | ₩39,845 | ₩40,193 | +0.87% | 3.2천 |
|---|
| 2025.10.13 | ₩39,544 | ₩39,714 | ₩39,490 | ₩39,714 | +0.43% | 2.2천 |
|---|
| 2025.10.10 | ₩40,249 | ₩40,249 | ₩39,243 | ₩39,243 | -2.50% | 1.5천 |
|---|