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 | ₩45,804 | ₩45,932 | ₩45,804 | ₩45,891 | +0.19% | 2.1천 |
| 2026.10.08 | ₩45,355 | ₩45,741 | ₩45,087 | ₩45,741 | +0.85% | 5.6천 |
| 2026.10.07 | ₩45,380 | ₩45,409 | ₩45,308 | ₩45,308 | -0.16% | 1.8천 |
| 2026.10.06 | ₩45,677 | ₩45,677 | ₩45,623 | ₩45,661 | -0.04% | 1.7천 |
| 2026.10.05 | ₩44,832 | ₩45,355 | ₩44,832 | ₩45,352 | +1.16% | 1.6천 |
| 2026.10.02 | ₩45,060 | ₩45,060 | ₩44,953 | ₩44,990 | -0.15% | 1.2천 |
| 2026.10.01 | ₩44,376 | ₩44,804 | ₩44,376 | ₩44,804 | +0.96% | 1.6천 |
| 2026.09.30 | ₩44,859 | ₩44,859 | ₩44,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,599 |
| -0.58% |
| 1.1천 |
| 2026.09.29 | ₩44,953 | ₩44,953 | ₩44,915 | ₩44,915 | -0.08% | 1천 |
|---|
| 2026.09.28 | ₩45,214 | ₩45,221 | ₩44,959 | ₩45,093 | -0.27% | 3천 |
|---|
| 2026.09.25 | ₩45,476 | ₩45,614 | ₩45,435 | ₩45,614 | +0.30% | 1.6천 |
|---|
| 2026.09.24 | ₩45,368 | ₩45,395 | ₩45,221 | ₩45,309 | -0.13% | 2.3천 |
|---|
| 2026.09.23 | ₩45,744 | ₩45,744 | ₩45,552 | ₩45,552 | -0.42% | 1천 |
|---|
| 2026.09.22 | ₩46,361 | ₩46,361 | ₩45,977 | ₩45,977 | -0.83% | 3.4천 |
|---|
| 2026.09.21 | ₩46,093 | ₩46,280 | ₩46,093 | ₩46,208 | +0.25% | 2.2천 |
|---|
| 2026.09.18 | ₩46,153 | ₩46,186 | ₩46,137 | ₩46,137 | -0.03% | 1.7천 |
|---|
| 2026.09.17 | ₩46,642 | ₩46,657 | ₩46,569 | ₩46,569 | -0.16% | 2천 |
|---|
| 2026.09.16 | ₩46,911 | ₩46,911 | ₩46,465 | ₩46,465 | -0.95% | 1천 |
|---|
| 2026.09.15 | ₩47,005 | ₩47,005 | ₩46,900 | ₩46,900 | -0.22% | 2.1천 |
|---|
| 2026.09.14 | ₩47,300 | ₩47,300 | ₩47,239 | ₩47,239 | -0.13% | 2.6천 |
|---|
| 2026.09.11 | ₩47,098 | ₩47,161 | ₩47,098 | ₩47,161 | +0.13% | 2.3천 |
|---|
| 2026.09.10 | ₩46,777 | ₩46,790 | ₩46,731 | ₩46,731 | -0.10% | 2.1천 |
|---|
| 2026.09.09 | ₩47,058 | ₩47,058 | ₩46,937 | ₩46,937 | -0.26% | 1.1천 |
|---|
| 2026.09.08 | ₩47,668 | ₩47,668 | ₩47,313 | ₩47,313 | -0.75% | 4.7천 |
|---|
| 2026.09.04 | ₩47,997 | ₩48,175 | ₩47,997 | ₩48,175 | +0.37% | 2.8천 |
|---|
| 2026.09.03 | ₩48,091 | ₩48,342 | ₩48,091 | ₩48,342 | +0.52% | 2천 |
|---|
| 2026.09.02 | ₩48,037 | ₩48,051 | ₩47,931 | ₩47,931 | -0.22% | 2.6천 |
|---|
| 2026.09.01 | ₩47,715 | ₩47,789 | ₩47,507 | ₩47,507 | -0.44% | 1.4천 |
|---|
| 2026.08.31 | ₩48,131 | ₩48,131 | ₩47,930 | ₩47,943 | -0.39% | 4.6천 |
|---|
| 2026.08.28 | ₩48,574 | ₩48,574 | ₩48,346 | ₩48,355 | -0.45% | 2.1천 |
|---|
| 2026.08.27 | ₩48,533 | ₩48,572 | ₩48,533 | ₩48,537 | +0.01% | 2.3천 |
|---|
| 2026.08.26 | ₩48,802 | ₩48,802 | ₩48,734 | ₩48,734 | -0.14% | 2천 |
|---|
| 2026.08.25 | ₩48,614 | ₩48,721 | ₩48,614 | ₩48,692 | +0.16% | 1.5천 |
|---|
| 2026.08.24 | ₩48,855 | ₩48,889 | ₩48,641 | ₩48,741 | -0.23% | 1.4천 |
|---|
| 2026.08.21 | ₩48,587 | ₩48,710 | ₩48,587 | ₩48,710 | +0.25% | 1.1천 |
|---|
| 2026.08.20 | ₩48,506 | ₩48,506 | ₩48,315 | ₩48,315 | -0.40% | 2천 |
|---|
| 2026.08.19 | ₩48,875 | ₩48,875 | ₩48,547 | ₩48,547 | -0.67% | 1천 |
|---|
| 2026.08.18 | ₩48,674 | ₩48,708 | ₩48,303 | ₩48,303 | -0.76% | 1.7천 |
|---|
| 2026.08.17 | ₩48,627 | ₩48,667 | ₩48,362 | ₩48,362 | -0.55% | 1.5천 |
|---|
| 2026.08.14 | ₩49,030 | ₩49,030 | ₩48,969 | ₩48,984 | -0.09% | 1.2천 |
|---|
| 2026.08.13 | ₩48,882 | ₩49,013 | ₩48,674 | ₩49,013 | +0.27% | 5.2천 |
|---|
| 2026.08.12 | ₩48,118 | ₩48,504 | ₩48,118 | ₩48,504 | +0.80% | 3.2천 |
|---|
| 2026.08.11 | ₩48,439 | ₩48,439 | ₩48,285 | ₩48,285 | -0.32% | 3.1천 |
|---|
| 2026.08.10 | ₩48,252 | ₩48,288 | ₩48,252 | ₩48,288 | +0.08% | 3천 |
|---|
| 2026.08.07 | ₩48,144 | ₩48,346 | ₩48,144 | ₩48,280 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩48,077 | ₩48,104 | ₩48,029 | ₩48,029 | -0.10% | 2.2천 |
|---|
| 2026.08.05 | ₩48,399 | ₩48,399 | ₩48,264 | ₩48,264 | -0.28% | 1.3천 |
|---|
| 2026.08.04 | ₩47,745 | ₩48,386 | ₩47,742 | ₩48,350 | +1.27% | 3.3천 |
|---|
| 2026.08.03 | ₩47,903 | ₩47,903 | ₩47,729 | ₩47,820 | -0.17% | 1.6천 |
|---|
| 2026.07.31 | ₩47,246 | ₩47,380 | ₩47,246 | ₩47,341 | +0.20% | 2.4천 |
|---|
| 2026.07.30 | ₩47,353 | ₩47,595 | ₩47,326 | ₩47,564 | +0.44% | 3.3천 |
|---|
| 2026.07.29 | ₩48,077 | ₩48,077 | ₩47,887 | ₩47,887 | -0.40% | 1.1천 |
|---|
| 2026.07.28 | ₩47,595 | ₩47,983 | ₩47,595 | ₩47,949 | +0.74% | 4천 |
|---|
| 2026.07.27 | ₩46,991 | ₩47,011 | ₩46,924 | ₩47,011 | +0.04% | 2.2천 |
|---|
| 2026.07.24 | ₩46,213 | ₩46,486 | ₩46,213 | ₩46,486 | +0.59% | 2천 |
|---|
| 2026.07.23 | ₩45,865 | ₩45,865 | ₩45,795 | ₩45,795 | -0.15% | 1.8천 |
|---|
| 2026.07.22 | ₩46,166 | ₩46,166 | ₩46,052 | ₩46,101 | -0.14% | 1.4천 |
|---|
| 2026.07.21 | ₩46,052 | ₩46,207 | ₩46,052 | ₩46,207 | +0.33% | 2.8천 |
|---|
| 2026.07.20 | ₩46,233 | ₩46,233 | ₩46,137 | ₩46,137 | -0.21% | 1.2천 |
|---|
| 2026.07.17 | ₩46,696 | ₩46,696 | ₩46,331 | ₩46,331 | -0.78% | 1천 |
|---|
| 2026.07.16 | ₩46,361 | ₩46,570 | ₩46,361 | ₩46,570 | +0.45% | 1.5천 |
|---|
| 2026.07.15 | ₩46,012 | ₩46,106 | ₩45,936 | ₩45,936 | -0.17% | 1.8천 |
|---|
| 2026.07.14 | ₩45,932 | ₩45,945 | ₩45,779 | ₩45,779 | -0.33% | 3.5천 |
|---|
| 2026.07.13 | ₩46,227 | ₩46,227 | ₩46,019 | ₩46,019 | -0.45% | 1천 |
|---|
| 2026.07.10 | ₩45,891 | ₩45,891 | ₩45,814 | ₩45,814 | -0.17% | 1.2천 |
|---|
| 2026.07.09 | ₩45,395 | ₩45,730 | ₩45,395 | ₩45,649 | +0.56% | 3천 |
|---|
| 2026.07.08 | ₩45,395 | ₩45,395 | ₩45,216 | ₩45,216 | -0.40% | 3.2천 |
|---|
| 2026.07.07 | ₩45,985 | ₩46,052 | ₩45,847 | ₩45,847 | -0.30% | 1.6천 |
|---|
| 2026.07.06 | ₩45,657 | ₩45,757 | ₩45,657 | ₩45,728 | +0.16% | 2천 |
|---|
| 2026.07.02 | ₩45,583 | ₩45,771 | ₩45,583 | ₩45,735 | +0.33% | 2천 |
|---|
| 2026.07.01 | ₩45,073 | ₩45,339 | ₩45,073 | ₩45,339 | +0.59% | 2.6천 |
|---|
| 2026.06.30 | ₩44,886 | ₩44,965 | ₩44,859 | ₩44,965 | +0.18% | 1.2천 |
|---|
| 2026.06.29 | ₩45,033 | ₩45,060 | ₩44,899 | ₩45,056 | +0.05% | 1.5천 |
|---|
| 2026.06.26 | ₩44,819 | ₩45,194 | ₩44,758 | ₩45,175 | +0.80% | 2.7천 |
|---|
| 2026.06.25 | ₩44,832 | ₩44,845 | ₩44,642 | ₩44,642 | -0.42% | 1.2천 |
|---|
| 2026.06.24 | ₩44,483 | ₩44,671 | ₩44,483 | ₩44,526 | +0.10% | 1.5천 |
|---|
| 2026.06.23 | ₩44,054 | ₩44,194 | ₩44,054 | ₩44,194 | +0.32% | 2.2천 |
|---|
| 2026.06.22 | ₩44,155 | ₩44,155 | ₩44,013 | ₩44,013 | -0.32% | 1.1천 |
|---|
| 2026.06.18 | ₩44,027 | ₩44,027 | ₩43,963 | ₩43,963 | -0.15% | 2.3천 |
|---|
| 2026.06.17 | ₩44,711 | ₩44,725 | ₩43,876 | ₩43,876 | -1.87% | 1.2천 |
|---|
| 2026.06.16 | ₩44,684 | ₩44,725 | ₩44,549 | ₩44,549 | -0.30% | 2.4천 |
|---|
| 2026.06.15 | ₩44,872 | ₩44,886 | ₩44,483 | ₩44,493 | -0.85% | 2.8천 |
|---|
| 2026.06.12 | ₩44,215 | ₩44,593 | ₩44,215 | ₩44,593 | +0.86% | 2.2천 |
|---|
| 2026.06.11 | ₩43,799 | ₩44,132 | ₩43,705 | ₩44,132 | +0.76% | 1.7천 |
|---|
| 2026.06.10 | ₩44,188 | ₩44,188 | ₩43,601 | ₩43,601 | -1.33% | 1천 |
|---|
| 2026.06.09 | ₩44,269 | ₩44,269 | ₩44,106 | ₩44,106 | -0.37% | 3.1천 |
|---|
| 2026.06.08 | ₩43,612 | ₩43,880 | ₩43,612 | ₩43,679 | +0.15% | 2.5천 |
|---|
| 2026.06.05 | ₩43,893 | ₩43,987 | ₩43,736 | ₩43,736 | -0.36% | 1.4천 |
|---|
| 2026.06.04 | ₩44,155 | ₩44,155 | ₩44,086 | ₩44,086 | -0.15% | 1.1천 |
|---|
| 2026.06.03 | ₩43,518 | ₩43,578 | ₩43,518 | ₩43,578 | +0.14% | 1.3천 |
|---|
| 2026.06.02 | ₩43,840 | ₩43,840 | ₩43,746 | ₩43,791 | -0.11% | 1.1천 |
|---|
| 2026.06.01 | ₩43,397 | ₩43,691 | ₩43,397 | ₩43,691 | +0.68% | 1.2천 |
|---|
| 2026.05.29 | ₩43,330 | ₩43,558 | ₩43,330 | ₩43,420 | +0.21% | 2.4천 |
|---|
| 2026.05.28 | ₩43,196 | ₩43,343 | ₩43,196 | ₩43,321 | +0.29% | 2.4천 |
|---|
| 2026.05.27 | ₩43,518 | ₩43,518 | ₩43,250 | ₩43,250 | -0.62% | 1.2천 |
|---|
| 2026.05.26 | ₩43,236 | ₩43,247 | ₩43,196 | ₩43,247 | +0.02% | 2천 |
|---|
| 2026.05.22 | ₩43,250 | ₩43,250 | ₩43,154 | ₩43,154 | -0.22% | 1.1천 |
|---|
| 2026.05.21 | ₩42,317 | ₩42,796 | ₩42,317 | ₩42,796 | +1.13% | 1.7천 |
|---|
| 2026.05.20 | ₩42,230 | ₩42,736 | ₩42,230 | ₩42,736 | +1.20% | 1천 |
|---|
| 2026.05.19 | ₩42,364 | ₩42,364 | ₩42,201 | ₩42,201 | -0.39% | 2.6천 |
|---|
| 2026.05.18 | ₩42,552 | ₩42,552 | ₩42,485 | ₩42,511 | -0.10% | 2.2천 |
|---|
| 2026.05.15 | ₩42,391 | ₩42,391 | ₩42,195 | ₩42,195 | -0.46% | 6천 |
|---|
| 2026.05.14 | ₩42,740 | ₩42,834 | ₩42,615 | ₩42,615 | -0.29% | 2.2천 |
|---|
| 2026.05.13 | ₩42,418 | ₩42,579 | ₩42,418 | ₩42,511 | +0.22% | 2.1천 |
|---|
| 2026.05.12 | ₩42,405 | ₩42,725 | ₩42,324 | ₩42,725 | +0.76% | 3.9천 |
|---|
| 2026.05.11 | ₩42,941 | ₩42,941 | ₩42,619 | ₩42,643 | -0.69% | 1.3천 |
|---|
| 2026.05.08 | ₩42,861 | ₩43,000 | ₩42,861 | ₩43,000 | +0.33% | 2천 |
|---|
| 2026.05.07 | ₩43,223 | ₩43,223 | ₩42,899 | ₩42,899 | -0.75% | 2.1천 |
|---|
| 2026.05.06 | ₩43,042 | ₩43,189 | ₩43,042 | ₩43,066 | +0.06% | 1.1천 |
|---|
| 2026.05.05 | ₩42,820 | ₩42,847 | ₩42,802 | ₩42,807 | -0.03% | 2.4천 |
|---|
| 2026.05.04 | ₩43,062 | ₩43,062 | ₩42,606 | ₩42,606 | -1.06% | 1.1천 |
|---|
| 2026.05.01 | ₩43,008 | ₩43,008 | ₩42,882 | ₩42,882 | -0.29% | 1.1천 |
|---|
| 2026.04.30 | ₩42,861 | ₩43,028 | ₩42,847 | ₩43,028 | +0.39% | 700 |
|---|
| 2026.04.29 | ₩42,539 | ₩42,570 | ₩42,539 | ₩42,570 | +0.07% | 1.1천 |
|---|
| 2026.04.28 | ₩42,981 | ₩42,981 | ₩42,539 | ₩42,603 | -0.88% | 1.2천 |
|---|
| 2026.04.27 | ₩42,794 | ₩42,794 | ₩42,645 | ₩42,645 | -0.35% | 2.5천 |
|---|
| 2026.04.24 | ₩42,566 | ₩42,592 | ₩42,458 | ₩42,570 | +0.01% | 2.3천 |
|---|
| 2026.04.23 | ₩42,646 | ₩42,649 | ₩42,606 | ₩42,649 | +0.01% | 1.7천 |
|---|
| 2026.04.22 | ₩43,048 | ₩43,048 | ₩42,753 | ₩42,753 | -0.69% | 3.9천 |
|---|
| 2026.04.21 | ₩43,343 | ₩43,464 | ₩42,865 | ₩42,865 | -1.10% | 600 |
|---|
| 2026.04.20 | ₩42,914 | ₩43,048 | ₩42,914 | ₩43,001 | +0.20% | 200 |
|---|
| 2026.04.17 | ₩42,499 | ₩42,995 | ₩42,499 | ₩42,780 | +0.66% | 2.2천 |
|---|
| 2026.04.16 | ₩42,163 | ₩42,163 | ₩42,056 | ₩42,081 | -0.19% | 1.1천 |
|---|
| 2026.04.15 | ₩41,761 | ₩41,967 | ₩41,748 | ₩41,967 | +0.49% | 2.4천 |
|---|
| 2026.04.14 | ₩41,908 | ₩41,935 | ₩41,868 | ₩41,868 | -0.10% | 1.1천 |
|---|
| 2026.04.13 | ₩41,064 | ₩41,683 | ₩41,064 | ₩41,683 | +1.51% | 7.1천 |
|---|
| 2026.04.10 | ₩41,372 | ₩41,385 | ₩41,151 | ₩41,151 | -0.53% | 2.2천 |
|---|
| 2026.04.09 | ₩41,171 | ₩41,461 | ₩41,117 | ₩41,461 | +0.70% | 2.2천 |
|---|
| 2026.04.08 | ₩41,452 | ₩41,560 | ₩41,383 | ₩41,383 | -0.17% | 3.6천 |
|---|
| 2026.04.07 | ₩40,380 | ₩40,436 | ₩40,380 | ₩40,436 | +0.14% | 2.3천 |
|---|
| 2026.04.06 | ₩40,326 | ₩40,473 | ₩40,165 | ₩40,440 | +0.28% | 6.8천 |
|---|
| 2026.04.02 | ₩39,729 | ₩40,200 | ₩39,729 | ₩40,200 | +1.18% | 4.1천 |
|---|
| 2026.04.01 | ₩39,991 | ₩40,239 | ₩39,991 | ₩40,127 | +0.34% | 1.8천 |
|---|
| 2026.03.31 | ₩39,602 | ₩40,138 | ₩39,521 | ₩39,993 | +0.99% | 1.7천 |
|---|
| 2026.03.30 | ₩39,293 | ₩39,495 | ₩39,173 | ₩39,202 | -0.23% | 1.8천 |
|---|
| 2026.03.27 | ₩39,696 | ₩39,696 | ₩39,296 | ₩39,296 | -1.01% | 2.2천 |
|---|
| 2026.03.26 | ₩40,339 | ₩40,339 | ₩39,897 | ₩39,963 | -0.93% | 2.7천 |
|---|
| 2026.03.25 | ₩40,366 | ₩40,366 | ₩39,790 | ₩40,145 | -0.55% | 3.2천 |
|---|
| 2026.03.24 | ₩39,454 | ₩40,071 | ₩39,454 | ₩39,895 | +1.12% | 2.2천 |
|---|
| 2026.03.23 | ₩39,763 | ₩39,991 | ₩39,752 | ₩39,752 | -0.03% | 3.7천 |
|---|
| 2026.03.20 | ₩39,468 | ₩39,468 | ₩39,173 | ₩39,173 | -0.75% | 1.3천 |
|---|
| 2026.03.19 | ₩39,696 | ₩39,736 | ₩39,654 | ₩39,654 | -0.10% | 2.1천 |
|---|
| 2026.03.18 | ₩40,044 | ₩40,044 | ₩39,649 | ₩39,649 | -0.99% | 1.2천 |
|---|
| 2026.03.17 | ₩40,400 | ₩40,406 | ₩40,148 | ₩40,148 | -0.62% | 1.5천 |
|---|
| 2026.03.16 | ₩40,071 | ₩40,105 | ₩39,810 | ₩39,810 | -0.65% | 3.8천 |
|---|
| 2026.03.13 | ₩39,932 | ₩39,932 | ₩39,609 | ₩39,609 | -0.81% | 2.3천 |
|---|
| 2026.03.12 | ₩40,205 | ₩40,205 | ₩39,661 | ₩39,661 | -1.35% | 3.1천 |
|---|
| 2026.03.11 | ₩40,366 | ₩40,380 | ₩40,306 | ₩40,306 | -0.15% | 3.5천 |
|---|
| 2026.03.10 | ₩40,393 | ₩40,500 | ₩40,361 | ₩40,361 | -0.08% | 3.8천 |
|---|
| 2026.03.09 | ₩40,026 | ₩40,837 | ₩39,937 | ₩40,837 | +2.03% | 3.7천 |
|---|
| 2026.03.06 | ₩40,775 | ₩40,889 | ₩40,715 | ₩40,881 | +0.26% | 2.7천 |
|---|
| 2026.03.05 | ₩41,627 | ₩41,745 | ₩41,278 | ₩41,418 | -0.50% | 3.5천 |
|---|
| 2026.03.04 | ₩41,493 | ₩41,808 | ₩41,493 | ₩41,749 | +0.62% | 2.3천 |
|---|
| 2026.03.03 | ₩41,117 | ₩41,868 | ₩41,117 | ₩41,648 | +1.29% | 3.6천 |
|---|
| 2026.03.02 | ₩41,962 | ₩42,144 | ₩41,962 | ₩42,144 | +0.43% | 3.2천 |
|---|
| 2026.02.27 | ₩42,016 | ₩42,213 | ₩42,016 | ₩42,213 | +0.47% | 4.3천 |
|---|
| 2026.02.26 | ₩42,431 | ₩42,560 | ₩42,177 | ₩42,560 | +0.30% | 3.5천 |
|---|
| 2026.02.25 | ₩41,975 | ₩42,142 | ₩41,849 | ₩42,142 | +0.40% | 3.3천 |
|---|
| 2026.02.24 | ₩42,002 | ₩42,084 | ₩42,002 | ₩42,084 | +0.19% | 3.6천 |
|---|
| 2026.02.23 | ₩42,190 | ₩42,190 | ₩41,790 | ₩41,790 | -0.95% | 2.3천 |
|---|
| 2026.02.20 | ₩42,592 | ₩42,592 | ₩42,499 | ₩42,549 | -0.10% | 3.1천 |
|---|
| 2026.02.19 | ₩42,458 | ₩42,499 | ₩42,271 | ₩42,449 | -0.02% | 5천 |
|---|
| 2026.02.18 | ₩42,499 | ₩42,606 | ₩42,499 | ₩42,606 | +0.25% | 4.8천 |
|---|
| 2026.02.17 | ₩42,136 | ₩42,136 | ₩41,815 | ₩42,073 | -0.15% | 3.9천 |
|---|
| 2026.02.13 | ₩41,817 | ₩42,163 | ₩41,748 | ₩42,047 | +0.55% | 2.8천 |
|---|
| 2026.02.12 | ₩42,458 | ₩42,465 | ₩41,533 | ₩41,718 | -1.74% | 6.9천 |
|---|
| 2026.02.11 | ₩42,499 | ₩42,499 | ₩42,316 | ₩42,403 | -0.22% | 4.5천 |
|---|
| 2026.02.10 | ₩42,552 | ₩42,740 | ₩42,532 | ₩42,532 | -0.05% | 3.6천 |
|---|
| 2026.02.09 | ₩42,592 | ₩42,619 | ₩42,488 | ₩42,488 | -0.25% | 1.4천 |
|---|
| 2026.02.06 | ₩42,379 | ₩42,732 | ₩42,378 | ₩42,732 | +0.83% | 5천 |
|---|
| 2026.02.05 | ₩42,136 | ₩42,136 | ₩41,862 | ₩41,862 | -0.65% | 2.5천 |
|---|
| 2026.02.04 | ₩41,935 | ₩42,338 | ₩41,935 | ₩42,249 | +0.75% | 8천 |
|---|
| 2026.02.03 | ₩41,855 | ₩41,855 | ₩41,520 | ₩41,542 | -0.75% | 3천 |
|---|
| 2026.02.02 | ₩41,600 | ₩41,741 | ₩41,600 | ₩41,741 | +0.34% | 1.3천 |
|---|
| 2026.01.30 | ₩41,426 | ₩41,537 | ₩41,305 | ₩41,537 | +0.27% | 2.1천 |
|---|
| 2026.01.29 | ₩41,560 | ₩41,684 | ₩41,466 | ₩41,684 | +0.30% | 2.9천 |
|---|
| 2026.01.28 | ₩41,613 | ₩41,613 | ₩41,473 | ₩41,473 | -0.34% | 1천 |
|---|
| 2026.01.27 | ₩41,734 | ₩41,734 | ₩41,588 | ₩41,620 | -0.27% | 5.4천 |
|---|
| 2026.01.26 | ₩42,063 | ₩42,063 | ₩42,000 | ₩42,000 | -0.15% | 3.1천 |
|---|
| 2026.01.23 | ₩42,110 | ₩42,110 | ₩41,841 | ₩41,903 | -0.49% | 3.7천 |
|---|
| 2026.01.22 | ₩42,224 | ₩42,297 | ₩42,190 | ₩42,228 | +0.01% | 5천 |
|---|
| 2026.01.21 | ₩41,908 | ₩42,014 | ₩41,868 | ₩42,014 | +0.25% | 2.3천 |
|---|
| 2026.01.20 | ₩41,613 | ₩41,613 | ₩41,301 | ₩41,301 | -0.75% | 3.7천 |
|---|
| 2026.01.16 | ₩42,123 | ₩42,136 | ₩42,002 | ₩42,002 | -0.29% | 3.2천 |
|---|
| 2026.01.15 | ₩42,217 | ₩42,378 | ₩42,217 | ₩42,323 | +0.25% | 3.4천 |
|---|
| 2026.01.14 | ₩42,043 | ₩42,110 | ₩41,935 | ₩42,075 | +0.08% | 2.8천 |
|---|
| 2026.01.13 | ₩41,996 | ₩41,996 | ₩41,857 | ₩41,916 | -0.19% | 3.2천 |
|---|
| 2026.01.12 | ₩41,962 | ₩42,021 | ₩41,935 | ₩42,021 | +0.14% | 2.2천 |
|---|
| 2026.01.09 | ₩42,043 | ₩42,230 | ₩42,043 | ₩42,214 | +0.41% | 3천 |
|---|
| 2026.01.08 | ₩41,955 | ₩42,103 | ₩41,922 | ₩42,103 | +0.35% | 3천 |
|---|
| 2026.01.07 | ₩41,882 | ₩41,882 | ₩41,620 | ₩41,620 | -0.62% | 3.2천 |
|---|
| 2026.01.06 | ₩41,766 | ₩42,083 | ₩41,766 | ₩42,036 | +0.65% | 2.5천 |
|---|
| 2026.01.05 | ₩41,533 | ₩41,841 | ₩41,533 | ₩41,684 | +0.36% | 3.9천 |
|---|
| 2026.01.02 | ₩40,876 | ₩41,211 | ₩40,836 | ₩41,058 | +0.45% | 3.3천 |
|---|
| 2025.12.31 | ₩40,970 | ₩40,970 | ₩40,801 | ₩40,801 | -0.41% | 3.2천 |
|---|
| 2025.12.30 | ₩41,151 | ₩41,184 | ₩41,147 | ₩41,147 | -0.01% | 3.3천 |
|---|
| 2025.12.29 | ₩41,184 | ₩41,238 | ₩41,131 | ₩41,163 | -0.05% | 5.6천 |
|---|
| 2025.12.26 | ₩41,198 | ₩41,345 | ₩41,198 | ₩41,316 | +0.29% | 3.6천 |
|---|
| 2025.12.24 | ₩41,233 | ₩41,275 | ₩41,214 | ₩41,275 | +0.10% | 2.2천 |
|---|
| 2025.12.23 | ₩41,104 | ₩41,157 | ₩41,058 | ₩41,108 | +0.01% | 2.6천 |
|---|
| 2025.12.22 | ₩41,499 | ₩41,520 | ₩41,426 | ₩41,448 | -0.12% | 2천 |
|---|
| 2025.12.19 | ₩41,226 | ₩41,226 | ₩41,159 | ₩41,159 | -0.16% | 2천 |
|---|
| 2025.12.18 | ₩41,144 | ₩41,289 | ₩41,037 | ₩41,038 | -0.26% | 3.2천 |
|---|
| 2025.12.17 | ₩41,312 | ₩41,312 | ₩41,042 | ₩41,042 | -0.65% | 1천 |
|---|
| 2025.12.16 | ₩41,238 | ₩41,238 | ₩41,050 | ₩41,094 | -0.35% | 2.9천 |
|---|
| 2025.12.15 | ₩41,359 | ₩41,446 | ₩41,359 | ₩41,446 | +0.21% | 4.2천 |
|---|
| 2025.12.12 | ₩41,587 | ₩41,587 | ₩41,372 | ₩41,424 | -0.39% | 2천 |
|---|
| 2025.12.11 | ₩41,520 | ₩41,694 | ₩41,520 | ₩41,675 | +0.37% | 3.6천 |
|---|
| 2025.12.10 | ₩40,567 | ₩41,206 | ₩40,567 | ₩41,206 | +1.57% | 4.5천 |
|---|
| 2025.12.09 | ₩40,514 | ₩40,608 | ₩40,401 | ₩40,401 | -0.28% | 2.2천 |
|---|
| 2025.12.08 | ₩40,614 | ₩40,621 | ₩40,453 | ₩40,453 | -0.40% | 2.9천 |
|---|
| 2025.12.05 | ₩40,903 | ₩40,903 | ₩40,742 | ₩40,742 | -0.39% | 3천 |
|---|
| 2025.12.04 | ₩40,755 | ₩40,795 | ₩40,657 | ₩40,657 | -0.24% | 2.1천 |
|---|
| 2025.12.03 | ₩40,515 | ₩40,675 | ₩40,515 | ₩40,642 | +0.31% | 3.4천 |
|---|
| 2025.12.02 | ₩40,232 | ₩40,339 | ₩40,232 | ₩40,271 | +0.10% | 2.1천 |
|---|
| 2025.12.01 | ₩40,527 | ₩40,541 | ₩40,326 | ₩40,326 | -0.50% | 2.3천 |
|---|
| 2025.11.28 | ₩40,420 | ₩40,554 | ₩40,420 | ₩40,472 | +0.13% | 2.5천 |
|---|
| 2025.11.26 | ₩40,313 | ₩40,473 | ₩40,313 | ₩40,326 | +0.03% | 2.4천 |
|---|
| 2025.11.25 | ₩39,749 | ₩40,138 | ₩39,749 | ₩40,063 | +0.79% | 3.1천 |
|---|
| 2025.11.24 | ₩39,092 | ₩39,387 | ₩39,092 | ₩39,376 | +0.73% | 3.5천 |
|---|
| 2025.11.21 | ₩38,448 | ₩39,226 | ₩38,448 | ₩39,087 | +1.66% | 5천 |
|---|
| 2025.11.20 | ₩38,996 | ₩39,106 | ₩38,182 | ₩38,182 | -2.09% | 2.2천 |
|---|
| 2025.11.19 | ₩38,730 | ₩38,730 | ₩38,556 | ₩38,642 | -0.23% | 3.5천 |
|---|
| 2025.11.18 | ₩38,542 | ₩38,868 | ₩38,542 | ₩38,808 | +0.69% | 2.3천 |
|---|
| 2025.11.17 | ₩39,240 | ₩39,320 | ₩38,636 | ₩38,655 | -1.49% | 2.9천 |
|---|
| 2025.11.14 | ₩39,253 | ₩39,371 | ₩39,253 | ₩39,371 | +0.30% | 1.2천 |
|---|
| 2025.11.13 | ₩39,897 | ₩40,018 | ₩39,555 | ₩39,564 | -0.83% | 4.2천 |
|---|
| 2025.11.12 | ₩40,085 | ₩40,085 | ₩39,928 | ₩39,928 | -0.39% | 3.1천 |
|---|
| 2025.11.11 | ₩39,682 | ₩39,763 | ₩39,676 | ₩39,763 | +0.20% | 2.1천 |
|---|
| 2025.11.10 | ₩39,347 | ₩39,541 | ₩39,347 | ₩39,492 | +0.37% | 3.4천 |
|---|
| 2025.11.07 | ₩39,065 | ₩39,434 | ₩39,065 | ₩39,434 | +0.94% | 4천 |
|---|
| 2025.11.06 | ₩39,253 | ₩39,253 | ₩38,984 | ₩38,990 | -0.67% | 3.9천 |
|---|
| 2025.11.05 | ₩39,119 | ₩39,427 | ₩38,998 | ₩39,264 | +0.37% | 2.9천 |
|---|
| 2025.11.04 | ₩39,065 | ₩39,079 | ₩39,013 | ₩39,013 | -0.13% | 2.8천 |
|---|
| 2025.11.03 | ₩39,052 | ₩39,216 | ₩38,785 | ₩39,216 | +0.42% | 3.6천 |
|---|
| 2025.10.31 | ₩39,260 | ₩39,379 | ₩39,197 | ₩39,379 | +0.30% | 3.4천 |
|---|
| 2025.10.30 | ₩39,508 | ₩39,508 | ₩39,221 | ₩39,221 | -0.73% | 2.8천 |
|---|
| 2025.10.29 | ₩39,816 | ₩39,857 | ₩39,473 | ₩39,473 | -0.86% | 2.8천 |
|---|
| 2025.10.28 | ₩40,286 | ₩40,447 | ₩40,228 | ₩40,228 | -0.14% | 3.1천 |
|---|
| 2025.10.27 | ₩40,802 | ₩40,802 | ₩40,621 | ₩40,669 | -0.33% | 2.8천 |
|---|
| 2025.10.24 | ₩40,849 | ₩40,849 | ₩40,609 | ₩40,609 | -0.59% | 2천 |
|---|
| 2025.10.23 | ₩40,323 | ₩40,581 | ₩40,259 | ₩40,534 | +0.52% | 1.4천 |
|---|
| 2025.10.22 | ₩40,581 | ₩40,581 | ₩40,326 | ₩40,334 | -0.61% | 3.3천 |
|---|
| 2025.10.21 | ₩40,479 | ₩40,563 | ₩40,479 | ₩40,563 | +0.21% | 3.1천 |
|---|
| 2025.10.20 | ₩40,125 | ₩40,282 | ₩40,125 | ₩40,282 | +0.39% | 2.7천 |
|---|
| 2025.10.17 | ₩39,562 | ₩39,807 | ₩39,562 | ₩39,807 | +0.62% | 2천 |
|---|
| 2025.10.16 | ₩40,018 | ₩40,044 | ₩39,618 | ₩39,618 | -1.00% | 1.9천 |
|---|
| 2025.10.15 | ₩40,286 | ₩40,286 | ₩40,161 | ₩40,161 | -0.31% | 1.7천 |
|---|
| 2025.10.14 | ₩39,843 | ₩40,246 | ₩39,843 | ₩40,191 | +0.87% | 3.2천 |
|---|
| 2025.10.13 | ₩39,541 | ₩39,712 | ₩39,488 | ₩39,712 | +0.43% | 2.2천 |
|---|
| 2025.10.10 | ₩40,247 | ₩40,247 | ₩39,241 | ₩39,241 | -2.50% | 1.5천 |
|---|