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 | ₩45,768 | ₩45,896 | ₩45,768 | ₩45,855 | +0.19% | 2.1천 |
| 2026.10.08 | ₩45,319 | ₩45,705 | ₩45,051 | ₩45,705 | +0.85% | 5.6천 |
| 2026.10.07 | ₩45,345 | ₩45,373 | ₩45,273 | ₩45,273 | -0.16% | 1.8천 |
| 2026.10.06 | ₩45,641 | ₩45,641 | ₩45,587 | ₩45,625 | -0.04% | 1.7천 |
| 2026.10.05 | ₩44,797 | ₩45,319 | ₩44,797 | ₩45,317 | +1.16% | 1.6천 |
| 2026.10.02 | ₩45,025 | ₩45,025 | ₩44,917 | ₩44,955 | -0.15% | 1.2천 |
| 2026.10.01 | ₩44,341 | ₩44,769 | ₩44,341 | ₩44,769 | +0.96% | 1.6천 |
| 2026.09.30 | ₩44,824 | ₩44,824 | ₩44,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,564 |
| -0.58% |
| 1.1천 |
| 2026.09.29 | ₩44,917 | ₩44,917 | ₩44,880 | ₩44,880 | -0.08% | 1천 |
|---|
| 2026.09.28 | ₩45,179 | ₩45,185 | ₩44,924 | ₩45,058 | -0.27% | 3천 |
|---|
| 2026.09.25 | ₩45,440 | ₩45,578 | ₩45,400 | ₩45,578 | +0.30% | 1.6천 |
|---|
| 2026.09.24 | ₩45,333 | ₩45,360 | ₩45,185 | ₩45,274 | -0.13% | 2.3천 |
|---|
| 2026.09.23 | ₩45,708 | ₩45,708 | ₩45,516 | ₩45,516 | -0.42% | 1천 |
|---|
| 2026.09.22 | ₩46,324 | ₩46,324 | ₩45,941 | ₩45,941 | -0.83% | 3.4천 |
|---|
| 2026.09.21 | ₩46,056 | ₩46,244 | ₩46,056 | ₩46,172 | +0.25% | 2.2천 |
|---|
| 2026.09.18 | ₩46,117 | ₩46,150 | ₩46,101 | ₩46,101 | -0.03% | 1.7천 |
|---|
| 2026.09.17 | ₩46,606 | ₩46,621 | ₩46,532 | ₩46,532 | -0.16% | 2천 |
|---|
| 2026.09.16 | ₩46,874 | ₩46,874 | ₩46,429 | ₩46,429 | -0.95% | 1천 |
|---|
| 2026.09.15 | ₩46,968 | ₩46,968 | ₩46,863 | ₩46,863 | -0.22% | 2.1천 |
|---|
| 2026.09.14 | ₩47,263 | ₩47,263 | ₩47,202 | ₩47,202 | -0.13% | 2.6천 |
|---|
| 2026.09.11 | ₩47,062 | ₩47,124 | ₩47,062 | ₩47,124 | +0.13% | 2.3천 |
|---|
| 2026.09.10 | ₩46,740 | ₩46,753 | ₩46,694 | ₩46,694 | -0.10% | 2.1천 |
|---|
| 2026.09.09 | ₩47,021 | ₩47,021 | ₩46,901 | ₩46,901 | -0.26% | 1.1천 |
|---|
| 2026.09.08 | ₩47,631 | ₩47,631 | ₩47,276 | ₩47,276 | -0.75% | 4.7천 |
|---|
| 2026.09.04 | ₩47,959 | ₩48,138 | ₩47,959 | ₩48,138 | +0.37% | 2.8천 |
|---|
| 2026.09.03 | ₩48,053 | ₩48,304 | ₩48,053 | ₩48,304 | +0.52% | 2천 |
|---|
| 2026.09.02 | ₩48,000 | ₩48,013 | ₩47,894 | ₩47,894 | -0.22% | 2.6천 |
|---|
| 2026.09.01 | ₩47,678 | ₩47,752 | ₩47,470 | ₩47,470 | -0.44% | 1.4천 |
|---|
| 2026.08.31 | ₩48,093 | ₩48,093 | ₩47,892 | ₩47,906 | -0.39% | 4.6천 |
|---|
| 2026.08.28 | ₩48,536 | ₩48,536 | ₩48,308 | ₩48,317 | -0.45% | 2.1천 |
|---|
| 2026.08.27 | ₩48,495 | ₩48,534 | ₩48,495 | ₩48,499 | +0.01% | 2.3천 |
|---|
| 2026.08.26 | ₩48,763 | ₩48,763 | ₩48,696 | ₩48,696 | -0.14% | 2천 |
|---|
| 2026.08.25 | ₩48,576 | ₩48,683 | ₩48,576 | ₩48,653 | +0.16% | 1.5천 |
|---|
| 2026.08.24 | ₩48,817 | ₩48,850 | ₩48,603 | ₩48,703 | -0.23% | 1.4천 |
|---|
| 2026.08.21 | ₩48,549 | ₩48,672 | ₩48,549 | ₩48,672 | +0.25% | 1.1천 |
|---|
| 2026.08.20 | ₩48,469 | ₩48,469 | ₩48,277 | ₩48,277 | -0.40% | 2천 |
|---|
| 2026.08.19 | ₩48,837 | ₩48,837 | ₩48,509 | ₩48,509 | -0.67% | 1천 |
|---|
| 2026.08.18 | ₩48,636 | ₩48,670 | ₩48,265 | ₩48,265 | -0.76% | 1.7천 |
|---|
| 2026.08.17 | ₩48,589 | ₩48,629 | ₩48,324 | ₩48,324 | -0.55% | 1.5천 |
|---|
| 2026.08.14 | ₩48,991 | ₩48,991 | ₩48,931 | ₩48,946 | -0.09% | 1.2천 |
|---|
| 2026.08.13 | ₩48,844 | ₩48,975 | ₩48,636 | ₩48,975 | +0.27% | 5.2천 |
|---|
| 2026.08.12 | ₩48,080 | ₩48,466 | ₩48,080 | ₩48,466 | +0.80% | 3.2천 |
|---|
| 2026.08.11 | ₩48,402 | ₩48,402 | ₩48,247 | ₩48,247 | -0.32% | 3.1천 |
|---|
| 2026.08.10 | ₩48,214 | ₩48,250 | ₩48,214 | ₩48,250 | +0.08% | 3천 |
|---|
| 2026.08.07 | ₩48,107 | ₩48,308 | ₩48,107 | ₩48,242 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩48,040 | ₩48,067 | ₩47,991 | ₩47,991 | -0.10% | 2.2천 |
|---|
| 2026.08.05 | ₩48,361 | ₩48,361 | ₩48,226 | ₩48,226 | -0.28% | 1.3천 |
|---|
| 2026.08.04 | ₩47,707 | ₩48,348 | ₩47,705 | ₩48,312 | +1.27% | 3.3천 |
|---|
| 2026.08.03 | ₩47,866 | ₩47,866 | ₩47,691 | ₩47,782 | -0.17% | 1.6천 |
|---|
| 2026.07.31 | ₩47,209 | ₩47,343 | ₩47,209 | ₩47,304 | +0.20% | 2.4천 |
|---|
| 2026.07.30 | ₩47,316 | ₩47,557 | ₩47,289 | ₩47,526 | +0.44% | 3.3천 |
|---|
| 2026.07.29 | ₩48,040 | ₩48,040 | ₩47,849 | ₩47,849 | -0.40% | 1.1천 |
|---|
| 2026.07.28 | ₩47,557 | ₩47,946 | ₩47,557 | ₩47,911 | +0.74% | 4천 |
|---|
| 2026.07.27 | ₩46,954 | ₩46,974 | ₩46,887 | ₩46,974 | +0.04% | 2.2천 |
|---|
| 2026.07.24 | ₩46,177 | ₩46,449 | ₩46,177 | ₩46,449 | +0.59% | 2천 |
|---|
| 2026.07.23 | ₩45,829 | ₩45,829 | ₩45,759 | ₩45,759 | -0.15% | 1.8천 |
|---|
| 2026.07.22 | ₩46,130 | ₩46,130 | ₩46,016 | ₩46,065 | -0.14% | 1.4천 |
|---|
| 2026.07.21 | ₩46,016 | ₩46,170 | ₩46,016 | ₩46,170 | +0.33% | 2.8천 |
|---|
| 2026.07.20 | ₩46,197 | ₩46,197 | ₩46,101 | ₩46,101 | -0.21% | 1.2천 |
|---|
| 2026.07.17 | ₩46,659 | ₩46,659 | ₩46,295 | ₩46,295 | -0.78% | 1천 |
|---|
| 2026.07.16 | ₩46,324 | ₩46,534 | ₩46,324 | ₩46,534 | +0.45% | 1.5천 |
|---|
| 2026.07.15 | ₩45,976 | ₩46,070 | ₩45,900 | ₩45,900 | -0.17% | 1.8천 |
|---|
| 2026.07.14 | ₩45,896 | ₩45,909 | ₩45,743 | ₩45,743 | -0.33% | 3.5천 |
|---|
| 2026.07.13 | ₩46,190 | ₩46,190 | ₩45,983 | ₩45,983 | -0.45% | 1천 |
|---|
| 2026.07.10 | ₩45,855 | ₩45,855 | ₩45,778 | ₩45,778 | -0.17% | 1.2천 |
|---|
| 2026.07.09 | ₩45,360 | ₩45,695 | ₩45,360 | ₩45,613 | +0.56% | 3천 |
|---|
| 2026.07.08 | ₩45,360 | ₩45,360 | ₩45,180 | ₩45,180 | -0.40% | 3.2천 |
|---|
| 2026.07.07 | ₩45,949 | ₩46,016 | ₩45,811 | ₩45,811 | -0.30% | 1.6천 |
|---|
| 2026.07.06 | ₩45,621 | ₩45,721 | ₩45,621 | ₩45,692 | +0.16% | 2천 |
|---|
| 2026.07.02 | ₩45,547 | ₩45,735 | ₩45,547 | ₩45,699 | +0.33% | 2천 |
|---|
| 2026.07.01 | ₩45,038 | ₩45,303 | ₩45,038 | ₩45,303 | +0.59% | 2.6천 |
|---|
| 2026.06.30 | ₩44,850 | ₩44,930 | ₩44,824 | ₩44,930 | +0.18% | 1.2천 |
|---|
| 2026.06.29 | ₩44,998 | ₩45,025 | ₩44,864 | ₩45,021 | +0.05% | 1.5천 |
|---|
| 2026.06.26 | ₩44,783 | ₩45,159 | ₩44,723 | ₩45,140 | +0.80% | 2.7천 |
|---|
| 2026.06.25 | ₩44,797 | ₩44,810 | ₩44,607 | ₩44,607 | -0.42% | 1.2천 |
|---|
| 2026.06.24 | ₩44,448 | ₩44,636 | ₩44,448 | ₩44,491 | +0.10% | 1.5천 |
|---|
| 2026.06.23 | ₩44,020 | ₩44,159 | ₩44,020 | ₩44,159 | +0.32% | 2.2천 |
|---|
| 2026.06.22 | ₩44,120 | ₩44,120 | ₩43,978 | ₩43,978 | -0.32% | 1.1천 |
|---|
| 2026.06.18 | ₩43,993 | ₩43,993 | ₩43,929 | ₩43,929 | -0.15% | 2.3천 |
|---|
| 2026.06.17 | ₩44,676 | ₩44,690 | ₩43,841 | ₩43,841 | -1.87% | 1.2천 |
|---|
| 2026.06.16 | ₩44,649 | ₩44,690 | ₩44,514 | ₩44,514 | -0.30% | 2.4천 |
|---|
| 2026.06.15 | ₩44,837 | ₩44,850 | ₩44,448 | ₩44,458 | -0.85% | 2.8천 |
|---|
| 2026.06.12 | ₩44,180 | ₩44,558 | ₩44,180 | ₩44,558 | +0.86% | 2.2천 |
|---|
| 2026.06.11 | ₩43,765 | ₩44,097 | ₩43,671 | ₩44,097 | +0.76% | 1.7천 |
|---|
| 2026.06.10 | ₩44,154 | ₩44,154 | ₩43,567 | ₩43,567 | -1.33% | 1천 |
|---|
| 2026.06.09 | ₩44,234 | ₩44,234 | ₩44,072 | ₩44,072 | -0.37% | 3.1천 |
|---|
| 2026.06.08 | ₩43,577 | ₩43,845 | ₩43,577 | ₩43,644 | +0.15% | 2.5천 |
|---|
| 2026.06.05 | ₩43,859 | ₩43,953 | ₩43,702 | ₩43,702 | -0.36% | 1.4천 |
|---|
| 2026.06.04 | ₩44,120 | ₩44,120 | ₩44,052 | ₩44,052 | -0.15% | 1.1천 |
|---|
| 2026.06.03 | ₩43,484 | ₩43,544 | ₩43,484 | ₩43,544 | +0.14% | 1.3천 |
|---|
| 2026.06.02 | ₩43,805 | ₩43,805 | ₩43,711 | ₩43,757 | -0.11% | 1.1천 |
|---|
| 2026.06.01 | ₩43,363 | ₩43,657 | ₩43,363 | ₩43,657 | +0.68% | 1.2천 |
|---|
| 2026.05.29 | ₩43,296 | ₩43,524 | ₩43,296 | ₩43,386 | +0.21% | 2.4천 |
|---|
| 2026.05.28 | ₩43,162 | ₩43,309 | ₩43,162 | ₩43,287 | +0.29% | 2.4천 |
|---|
| 2026.05.27 | ₩43,484 | ₩43,484 | ₩43,216 | ₩43,216 | -0.62% | 1.2천 |
|---|
| 2026.05.26 | ₩43,202 | ₩43,213 | ₩43,162 | ₩43,213 | +0.02% | 2천 |
|---|
| 2026.05.22 | ₩43,216 | ₩43,216 | ₩43,121 | ₩43,121 | -0.22% | 1.1천 |
|---|
| 2026.05.21 | ₩42,284 | ₩42,763 | ₩42,284 | ₩42,763 | +1.13% | 1.7천 |
|---|
| 2026.05.20 | ₩42,197 | ₩42,702 | ₩42,197 | ₩42,702 | +1.20% | 1천 |
|---|
| 2026.05.19 | ₩42,331 | ₩42,331 | ₩42,168 | ₩42,168 | -0.39% | 2.6천 |
|---|
| 2026.05.18 | ₩42,519 | ₩42,519 | ₩42,452 | ₩42,477 | -0.10% | 2.2천 |
|---|
| 2026.05.15 | ₩42,358 | ₩42,358 | ₩42,162 | ₩42,162 | -0.46% | 6천 |
|---|
| 2026.05.14 | ₩42,706 | ₩42,800 | ₩42,582 | ₩42,582 | -0.29% | 2.2천 |
|---|
| 2026.05.13 | ₩42,385 | ₩42,546 | ₩42,385 | ₩42,477 | +0.22% | 2.1천 |
|---|
| 2026.05.12 | ₩42,371 | ₩42,692 | ₩42,291 | ₩42,692 | +0.76% | 3.9천 |
|---|
| 2026.05.11 | ₩42,907 | ₩42,907 | ₩42,586 | ₩42,610 | -0.69% | 1.3천 |
|---|
| 2026.05.08 | ₩42,827 | ₩42,966 | ₩42,827 | ₩42,966 | +0.33% | 2천 |
|---|
| 2026.05.07 | ₩43,189 | ₩43,189 | ₩42,866 | ₩42,866 | -0.75% | 2.1천 |
|---|
| 2026.05.06 | ₩43,008 | ₩43,155 | ₩43,008 | ₩43,032 | +0.06% | 1.1천 |
|---|
| 2026.05.05 | ₩42,787 | ₩42,814 | ₩42,768 | ₩42,773 | -0.03% | 2.4천 |
|---|
| 2026.05.04 | ₩43,028 | ₩43,028 | ₩42,572 | ₩42,572 | -1.06% | 1.1천 |
|---|
| 2026.05.01 | ₩42,974 | ₩42,974 | ₩42,848 | ₩42,848 | -0.29% | 1.1천 |
|---|
| 2026.04.30 | ₩42,827 | ₩42,995 | ₩42,814 | ₩42,995 | +0.39% | 700 |
|---|
| 2026.04.29 | ₩42,505 | ₩42,536 | ₩42,505 | ₩42,536 | +0.07% | 1.1천 |
|---|
| 2026.04.28 | ₩42,948 | ₩42,948 | ₩42,505 | ₩42,570 | -0.88% | 1.2천 |
|---|
| 2026.04.27 | ₩42,760 | ₩42,760 | ₩42,611 | ₩42,611 | -0.35% | 2.5천 |
|---|
| 2026.04.24 | ₩42,532 | ₩42,559 | ₩42,425 | ₩42,536 | +0.01% | 2.3천 |
|---|
| 2026.04.23 | ₩42,613 | ₩42,615 | ₩42,572 | ₩42,615 | +0.01% | 1.7천 |
|---|
| 2026.04.22 | ₩43,015 | ₩43,015 | ₩42,720 | ₩42,720 | -0.69% | 3.9천 |
|---|
| 2026.04.21 | ₩43,309 | ₩43,430 | ₩42,831 | ₩42,831 | -1.10% | 600 |
|---|
| 2026.04.20 | ₩42,881 | ₩43,015 | ₩42,881 | ₩42,968 | +0.20% | 200 |
|---|
| 2026.04.17 | ₩42,465 | ₩42,961 | ₩42,465 | ₩42,747 | +0.66% | 2.2천 |
|---|
| 2026.04.16 | ₩42,130 | ₩42,130 | ₩42,023 | ₩42,048 | -0.19% | 1.1천 |
|---|
| 2026.04.15 | ₩41,728 | ₩41,935 | ₩41,715 | ₩41,935 | +0.49% | 2.4천 |
|---|
| 2026.04.14 | ₩41,876 | ₩41,902 | ₩41,835 | ₩41,835 | -0.10% | 1.1천 |
|---|
| 2026.04.13 | ₩41,031 | ₩41,651 | ₩41,031 | ₩41,651 | +1.51% | 7.1천 |
|---|
| 2026.04.10 | ₩41,340 | ₩41,353 | ₩41,119 | ₩41,119 | -0.53% | 2.2천 |
|---|
| 2026.04.09 | ₩41,139 | ₩41,428 | ₩41,085 | ₩41,428 | +0.70% | 2.2천 |
|---|
| 2026.04.08 | ₩41,420 | ₩41,527 | ₩41,350 | ₩41,350 | -0.17% | 3.6천 |
|---|
| 2026.04.07 | ₩40,348 | ₩40,404 | ₩40,348 | ₩40,404 | +0.14% | 2.3천 |
|---|
| 2026.04.06 | ₩40,294 | ₩40,442 | ₩40,134 | ₩40,408 | +0.28% | 6.8천 |
|---|
| 2026.04.02 | ₩39,698 | ₩40,168 | ₩39,698 | ₩40,168 | +1.18% | 4.1천 |
|---|
| 2026.04.01 | ₩39,959 | ₩40,207 | ₩39,959 | ₩40,096 | +0.34% | 1.8천 |
|---|
| 2026.03.31 | ₩39,571 | ₩40,107 | ₩39,490 | ₩39,962 | +0.99% | 1.7천 |
|---|
| 2026.03.30 | ₩39,263 | ₩39,464 | ₩39,142 | ₩39,171 | -0.23% | 1.8천 |
|---|
| 2026.03.27 | ₩39,665 | ₩39,665 | ₩39,265 | ₩39,265 | -1.01% | 2.2천 |
|---|
| 2026.03.26 | ₩40,308 | ₩40,308 | ₩39,866 | ₩39,931 | -0.93% | 2.7천 |
|---|
| 2026.03.25 | ₩40,335 | ₩40,335 | ₩39,758 | ₩40,113 | -0.55% | 3.2천 |
|---|
| 2026.03.24 | ₩39,423 | ₩40,040 | ₩39,423 | ₩39,864 | +1.12% | 2.2천 |
|---|
| 2026.03.23 | ₩39,732 | ₩39,959 | ₩39,721 | ₩39,721 | -0.03% | 3.7천 |
|---|
| 2026.03.20 | ₩39,437 | ₩39,437 | ₩39,142 | ₩39,142 | -0.75% | 1.3천 |
|---|
| 2026.03.19 | ₩39,665 | ₩39,705 | ₩39,623 | ₩39,623 | -0.10% | 2.1천 |
|---|
| 2026.03.18 | ₩40,013 | ₩40,013 | ₩39,618 | ₩39,618 | -0.99% | 1.2천 |
|---|
| 2026.03.17 | ₩40,368 | ₩40,375 | ₩40,116 | ₩40,116 | -0.62% | 1.5천 |
|---|
| 2026.03.16 | ₩40,040 | ₩40,073 | ₩39,778 | ₩39,778 | -0.65% | 3.8천 |
|---|
| 2026.03.13 | ₩39,900 | ₩39,900 | ₩39,577 | ₩39,577 | -0.81% | 2.3천 |
|---|
| 2026.03.12 | ₩40,174 | ₩40,174 | ₩39,630 | ₩39,630 | -1.35% | 3.1천 |
|---|
| 2026.03.11 | ₩40,335 | ₩40,348 | ₩40,274 | ₩40,274 | -0.15% | 3.5천 |
|---|
| 2026.03.10 | ₩40,361 | ₩40,469 | ₩40,329 | ₩40,329 | -0.08% | 3.8천 |
|---|
| 2026.03.09 | ₩39,994 | ₩40,805 | ₩39,906 | ₩40,805 | +2.03% | 3.7천 |
|---|
| 2026.03.06 | ₩40,743 | ₩40,857 | ₩40,683 | ₩40,849 | +0.26% | 2.7천 |
|---|
| 2026.03.05 | ₩41,594 | ₩41,712 | ₩41,246 | ₩41,385 | -0.50% | 3.5천 |
|---|
| 2026.03.04 | ₩41,460 | ₩41,775 | ₩41,460 | ₩41,716 | +0.62% | 2.3천 |
|---|
| 2026.03.03 | ₩41,085 | ₩41,835 | ₩41,085 | ₩41,616 | +1.29% | 3.6천 |
|---|
| 2026.03.02 | ₩41,929 | ₩42,111 | ₩41,929 | ₩42,111 | +0.43% | 3.2천 |
|---|
| 2026.02.27 | ₩41,983 | ₩42,180 | ₩41,983 | ₩42,180 | +0.47% | 4.3천 |
|---|
| 2026.02.26 | ₩42,398 | ₩42,527 | ₩42,144 | ₩42,527 | +0.30% | 3.5천 |
|---|
| 2026.02.25 | ₩41,943 | ₩42,109 | ₩41,817 | ₩42,109 | +0.40% | 3.3천 |
|---|
| 2026.02.24 | ₩41,969 | ₩42,051 | ₩41,969 | ₩42,051 | +0.19% | 3.6천 |
|---|
| 2026.02.23 | ₩42,157 | ₩42,157 | ₩41,758 | ₩41,758 | -0.95% | 2.3천 |
|---|
| 2026.02.20 | ₩42,559 | ₩42,559 | ₩42,465 | ₩42,516 | -0.10% | 3.1천 |
|---|
| 2026.02.19 | ₩42,425 | ₩42,465 | ₩42,237 | ₩42,416 | -0.02% | 5천 |
|---|
| 2026.02.18 | ₩42,465 | ₩42,572 | ₩42,465 | ₩42,572 | +0.25% | 4.8천 |
|---|
| 2026.02.17 | ₩42,103 | ₩42,103 | ₩41,782 | ₩42,040 | -0.15% | 3.9천 |
|---|
| 2026.02.13 | ₩41,785 | ₩42,130 | ₩41,715 | ₩42,014 | +0.55% | 2.8천 |
|---|
| 2026.02.12 | ₩42,425 | ₩42,432 | ₩41,500 | ₩41,685 | -1.74% | 6.9천 |
|---|
| 2026.02.11 | ₩42,465 | ₩42,465 | ₩42,283 | ₩42,370 | -0.22% | 4.5천 |
|---|
| 2026.02.10 | ₩42,519 | ₩42,706 | ₩42,499 | ₩42,499 | -0.05% | 3.6천 |
|---|
| 2026.02.09 | ₩42,559 | ₩42,586 | ₩42,455 | ₩42,455 | -0.25% | 1.4천 |
|---|
| 2026.02.06 | ₩42,346 | ₩42,698 | ₩42,345 | ₩42,698 | +0.83% | 5천 |
|---|
| 2026.02.05 | ₩42,103 | ₩42,103 | ₩41,829 | ₩41,829 | -0.65% | 2.5천 |
|---|
| 2026.02.04 | ₩41,902 | ₩42,304 | ₩41,902 | ₩42,216 | +0.75% | 8천 |
|---|
| 2026.02.03 | ₩41,822 | ₩41,822 | ₩41,487 | ₩41,510 | -0.75% | 3천 |
|---|
| 2026.02.02 | ₩41,567 | ₩41,708 | ₩41,567 | ₩41,708 | +0.34% | 1.3천 |
|---|
| 2026.01.30 | ₩41,393 | ₩41,504 | ₩41,273 | ₩41,504 | +0.27% | 2.1천 |
|---|
| 2026.01.29 | ₩41,527 | ₩41,652 | ₩41,433 | ₩41,652 | +0.30% | 2.9천 |
|---|
| 2026.01.28 | ₩41,581 | ₩41,581 | ₩41,440 | ₩41,440 | -0.34% | 1천 |
|---|
| 2026.01.27 | ₩41,701 | ₩41,701 | ₩41,555 | ₩41,588 | -0.27% | 5.4천 |
|---|
| 2026.01.26 | ₩42,030 | ₩42,030 | ₩41,967 | ₩41,967 | -0.15% | 3.1천 |
|---|
| 2026.01.23 | ₩42,077 | ₩42,077 | ₩41,809 | ₩41,870 | -0.49% | 3.7천 |
|---|
| 2026.01.22 | ₩42,191 | ₩42,264 | ₩42,157 | ₩42,195 | +0.01% | 5천 |
|---|
| 2026.01.21 | ₩41,876 | ₩41,981 | ₩41,835 | ₩41,981 | +0.25% | 2.3천 |
|---|
| 2026.01.20 | ₩41,581 | ₩41,581 | ₩41,269 | ₩41,269 | -0.75% | 3.7천 |
|---|
| 2026.01.16 | ₩42,090 | ₩42,103 | ₩41,969 | ₩41,969 | -0.29% | 3.2천 |
|---|
| 2026.01.15 | ₩42,184 | ₩42,345 | ₩42,184 | ₩42,290 | +0.25% | 3.4천 |
|---|
| 2026.01.14 | ₩42,010 | ₩42,077 | ₩41,902 | ₩42,042 | +0.08% | 2.8천 |
|---|
| 2026.01.13 | ₩41,963 | ₩41,963 | ₩41,825 | ₩41,884 | -0.19% | 3.2천 |
|---|
| 2026.01.12 | ₩41,929 | ₩41,988 | ₩41,902 | ₩41,988 | +0.14% | 2.2천 |
|---|
| 2026.01.09 | ₩42,010 | ₩42,197 | ₩42,010 | ₩42,181 | +0.41% | 3천 |
|---|
| 2026.01.08 | ₩41,923 | ₩42,070 | ₩41,889 | ₩42,070 | +0.35% | 3천 |
|---|
| 2026.01.07 | ₩41,849 | ₩41,849 | ₩41,588 | ₩41,588 | -0.62% | 3.2천 |
|---|
| 2026.01.06 | ₩41,734 | ₩42,050 | ₩41,734 | ₩42,003 | +0.65% | 2.5천 |
|---|
| 2026.01.05 | ₩41,500 | ₩41,809 | ₩41,500 | ₩41,652 | +0.36% | 3.9천 |
|---|
| 2026.01.02 | ₩40,844 | ₩41,179 | ₩40,804 | ₩41,026 | +0.45% | 3.3천 |
|---|
| 2025.12.31 | ₩40,938 | ₩40,938 | ₩40,769 | ₩40,769 | -0.41% | 3.2천 |
|---|
| 2025.12.30 | ₩41,119 | ₩41,152 | ₩41,114 | ₩41,114 | -0.01% | 3.3천 |
|---|
| 2025.12.29 | ₩41,152 | ₩41,206 | ₩41,098 | ₩41,131 | -0.05% | 5.6천 |
|---|
| 2025.12.26 | ₩41,165 | ₩41,313 | ₩41,165 | ₩41,283 | +0.29% | 3.6천 |
|---|
| 2025.12.24 | ₩41,200 | ₩41,243 | ₩41,181 | ₩41,243 | +0.10% | 2.2천 |
|---|
| 2025.12.23 | ₩41,072 | ₩41,125 | ₩41,026 | ₩41,076 | +0.01% | 2.6천 |
|---|
| 2025.12.22 | ₩41,467 | ₩41,487 | ₩41,393 | ₩41,416 | -0.12% | 2천 |
|---|
| 2025.12.19 | ₩41,194 | ₩41,194 | ₩41,127 | ₩41,127 | -0.16% | 2천 |
|---|
| 2025.12.18 | ₩41,112 | ₩41,257 | ₩41,005 | ₩41,006 | -0.26% | 3.2천 |
|---|
| 2025.12.17 | ₩41,279 | ₩41,279 | ₩41,010 | ₩41,010 | -0.65% | 1천 |
|---|
| 2025.12.16 | ₩41,206 | ₩41,206 | ₩41,018 | ₩41,062 | -0.35% | 2.9천 |
|---|
| 2025.12.15 | ₩41,326 | ₩41,413 | ₩41,326 | ₩41,413 | +0.21% | 4.2천 |
|---|
| 2025.12.12 | ₩41,554 | ₩41,554 | ₩41,340 | ₩41,392 | -0.39% | 2천 |
|---|
| 2025.12.11 | ₩41,487 | ₩41,661 | ₩41,487 | ₩41,642 | +0.37% | 3.6천 |
|---|
| 2025.12.10 | ₩40,536 | ₩41,173 | ₩40,536 | ₩41,173 | +1.57% | 4.5천 |
|---|
| 2025.12.09 | ₩40,482 | ₩40,576 | ₩40,369 | ₩40,369 | -0.28% | 2.2천 |
|---|
| 2025.12.08 | ₩40,583 | ₩40,589 | ₩40,422 | ₩40,422 | -0.40% | 2.9천 |
|---|
| 2025.12.05 | ₩40,871 | ₩40,871 | ₩40,710 | ₩40,710 | -0.39% | 3천 |
|---|
| 2025.12.04 | ₩40,723 | ₩40,763 | ₩40,625 | ₩40,625 | -0.24% | 2.1천 |
|---|
| 2025.12.03 | ₩40,483 | ₩40,643 | ₩40,483 | ₩40,611 | +0.31% | 3.4천 |
|---|
| 2025.12.02 | ₩40,201 | ₩40,308 | ₩40,201 | ₩40,239 | +0.10% | 2.1천 |
|---|
| 2025.12.01 | ₩40,495 | ₩40,509 | ₩40,294 | ₩40,294 | -0.50% | 2.3천 |
|---|
| 2025.11.28 | ₩40,388 | ₩40,522 | ₩40,388 | ₩40,440 | +0.13% | 2.5천 |
|---|
| 2025.11.26 | ₩40,281 | ₩40,442 | ₩40,281 | ₩40,294 | +0.03% | 2.4천 |
|---|
| 2025.11.25 | ₩39,718 | ₩40,107 | ₩39,718 | ₩40,032 | +0.79% | 3.1천 |
|---|
| 2025.11.24 | ₩39,062 | ₩39,356 | ₩39,062 | ₩39,346 | +0.73% | 3.5천 |
|---|
| 2025.11.21 | ₩38,418 | ₩39,196 | ₩38,418 | ₩39,056 | +1.66% | 5천 |
|---|
| 2025.11.20 | ₩38,965 | ₩39,075 | ₩38,152 | ₩38,152 | -2.09% | 2.2천 |
|---|
| 2025.11.19 | ₩38,700 | ₩38,700 | ₩38,526 | ₩38,611 | -0.23% | 3.5천 |
|---|
| 2025.11.18 | ₩38,512 | ₩38,838 | ₩38,512 | ₩38,777 | +0.69% | 2.3천 |
|---|
| 2025.11.17 | ₩39,209 | ₩39,289 | ₩38,606 | ₩38,625 | -1.49% | 2.9천 |
|---|
| 2025.11.14 | ₩39,222 | ₩39,340 | ₩39,222 | ₩39,340 | +0.30% | 1.2천 |
|---|
| 2025.11.13 | ₩39,866 | ₩39,986 | ₩39,524 | ₩39,533 | -0.83% | 4.2천 |
|---|
| 2025.11.12 | ₩40,053 | ₩40,053 | ₩39,896 | ₩39,896 | -0.39% | 3.1천 |
|---|
| 2025.11.11 | ₩39,651 | ₩39,732 | ₩39,644 | ₩39,732 | +0.20% | 2.1천 |
|---|
| 2025.11.10 | ₩39,316 | ₩39,510 | ₩39,316 | ₩39,461 | +0.37% | 3.4천 |
|---|
| 2025.11.07 | ₩39,035 | ₩39,403 | ₩39,035 | ₩39,403 | +0.94% | 4천 |
|---|
| 2025.11.06 | ₩39,222 | ₩39,222 | ₩38,953 | ₩38,960 | -0.67% | 3.9천 |
|---|
| 2025.11.05 | ₩39,088 | ₩39,397 | ₩38,968 | ₩39,233 | +0.37% | 2.9천 |
|---|
| 2025.11.04 | ₩39,035 | ₩39,048 | ₩38,983 | ₩38,983 | -0.13% | 2.8천 |
|---|
| 2025.11.03 | ₩39,021 | ₩39,185 | ₩38,755 | ₩39,185 | +0.42% | 3.6천 |
|---|
| 2025.10.31 | ₩39,229 | ₩39,348 | ₩39,166 | ₩39,348 | +0.30% | 3.4천 |
|---|
| 2025.10.30 | ₩39,477 | ₩39,477 | ₩39,190 | ₩39,190 | -0.73% | 2.8천 |
|---|
| 2025.10.29 | ₩39,785 | ₩39,825 | ₩39,442 | ₩39,442 | -0.86% | 2.8천 |
|---|
| 2025.10.28 | ₩40,254 | ₩40,415 | ₩40,197 | ₩40,197 | -0.14% | 3.1천 |
|---|
| 2025.10.27 | ₩40,770 | ₩40,770 | ₩40,589 | ₩40,637 | -0.33% | 2.8천 |
|---|
| 2025.10.24 | ₩40,817 | ₩40,817 | ₩40,577 | ₩40,577 | -0.59% | 2천 |
|---|
| 2025.10.23 | ₩40,292 | ₩40,549 | ₩40,227 | ₩40,502 | +0.52% | 1.4천 |
|---|
| 2025.10.22 | ₩40,549 | ₩40,549 | ₩40,294 | ₩40,302 | -0.61% | 3.3천 |
|---|
| 2025.10.21 | ₩40,447 | ₩40,532 | ₩40,447 | ₩40,532 | +0.21% | 3.1천 |
|---|
| 2025.10.20 | ₩40,093 | ₩40,250 | ₩40,093 | ₩40,250 | +0.39% | 2.7천 |
|---|
| 2025.10.17 | ₩39,531 | ₩39,776 | ₩39,531 | ₩39,776 | +0.62% | 2천 |
|---|
| 2025.10.16 | ₩39,986 | ₩40,013 | ₩39,587 | ₩39,587 | -1.00% | 1.9천 |
|---|
| 2025.10.15 | ₩40,254 | ₩40,254 | ₩40,130 | ₩40,130 | -0.31% | 1.7천 |
|---|
| 2025.10.14 | ₩39,812 | ₩40,214 | ₩39,812 | ₩40,159 | +0.87% | 3.2천 |
|---|
| 2025.10.13 | ₩39,510 | ₩39,681 | ₩39,457 | ₩39,681 | +0.43% | 2.2천 |
|---|
| 2025.10.10 | ₩40,215 | ₩40,215 | ₩39,210 | ₩39,210 | -2.50% | 1.5천 |
|---|