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 | ₩45,801 | ₩45,929 | ₩45,801 | ₩45,888 | +0.19% | 2.1천 |
| 2026.10.08 | ₩45,352 | ₩45,738 | ₩45,084 | ₩45,738 | +0.85% | 5.6천 |
| 2026.10.07 | ₩45,377 | ₩45,406 | ₩45,305 | ₩45,305 | -0.16% | 1.8천 |
| 2026.10.06 | ₩45,674 | ₩45,674 | ₩45,620 | ₩45,658 | -0.04% | 1.7천 |
| 2026.10.05 | ₩44,829 | ₩45,352 | ₩44,829 | ₩45,349 | +1.16% | 1.6천 |
| 2026.10.02 | ₩45,057 | ₩45,057 | ₩44,950 | ₩44,987 | -0.15% | 1.2천 |
| 2026.10.01 | ₩44,373 | ₩44,801 | ₩44,373 | ₩44,801 | +0.96% | 1.6천 |
| 2026.09.30 | ₩44,856 | ₩44,856 | ₩44,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,596 |
| -0.58% |
| 1.1천 |
| 2026.09.29 | ₩44,950 | ₩44,950 | ₩44,912 | ₩44,912 | -0.08% | 1천 |
|---|
| 2026.09.28 | ₩45,211 | ₩45,218 | ₩44,956 | ₩45,090 | -0.27% | 3천 |
|---|
| 2026.09.25 | ₩45,473 | ₩45,611 | ₩45,432 | ₩45,611 | +0.30% | 1.6천 |
|---|
| 2026.09.24 | ₩45,365 | ₩45,392 | ₩45,218 | ₩45,306 | -0.13% | 2.3천 |
|---|
| 2026.09.23 | ₩45,741 | ₩45,741 | ₩45,549 | ₩45,549 | -0.42% | 1천 |
|---|
| 2026.09.22 | ₩46,358 | ₩46,358 | ₩45,974 | ₩45,974 | -0.83% | 3.4천 |
|---|
| 2026.09.21 | ₩46,089 | ₩46,277 | ₩46,089 | ₩46,205 | +0.25% | 2.2천 |
|---|
| 2026.09.18 | ₩46,150 | ₩46,183 | ₩46,134 | ₩46,134 | -0.03% | 1.7천 |
|---|
| 2026.09.17 | ₩46,639 | ₩46,654 | ₩46,566 | ₩46,566 | -0.16% | 2천 |
|---|
| 2026.09.16 | ₩46,907 | ₩46,907 | ₩46,462 | ₩46,462 | -0.95% | 1천 |
|---|
| 2026.09.15 | ₩47,001 | ₩47,001 | ₩46,897 | ₩46,897 | -0.22% | 2.1천 |
|---|
| 2026.09.14 | ₩47,296 | ₩47,296 | ₩47,236 | ₩47,236 | -0.13% | 2.6천 |
|---|
| 2026.09.11 | ₩47,095 | ₩47,158 | ₩47,095 | ₩47,158 | +0.13% | 2.3천 |
|---|
| 2026.09.10 | ₩46,773 | ₩46,787 | ₩46,728 | ₩46,728 | -0.10% | 2.1천 |
|---|
| 2026.09.09 | ₩47,055 | ₩47,055 | ₩46,934 | ₩46,934 | -0.26% | 1.1천 |
|---|
| 2026.09.08 | ₩47,665 | ₩47,665 | ₩47,310 | ₩47,310 | -0.75% | 4.7천 |
|---|
| 2026.09.04 | ₩47,994 | ₩48,172 | ₩47,994 | ₩48,172 | +0.37% | 2.8천 |
|---|
| 2026.09.03 | ₩48,088 | ₩48,338 | ₩48,088 | ₩48,338 | +0.52% | 2천 |
|---|
| 2026.09.02 | ₩48,034 | ₩48,047 | ₩47,928 | ₩47,928 | -0.22% | 2.6천 |
|---|
| 2026.09.01 | ₩47,712 | ₩47,786 | ₩47,504 | ₩47,504 | -0.44% | 1.4천 |
|---|
| 2026.08.31 | ₩48,128 | ₩48,128 | ₩47,927 | ₩47,940 | -0.39% | 4.6천 |
|---|
| 2026.08.28 | ₩48,570 | ₩48,570 | ₩48,342 | ₩48,352 | -0.45% | 2.1천 |
|---|
| 2026.08.27 | ₩48,530 | ₩48,569 | ₩48,530 | ₩48,534 | +0.01% | 2.3천 |
|---|
| 2026.08.26 | ₩48,798 | ₩48,798 | ₩48,731 | ₩48,731 | -0.14% | 2천 |
|---|
| 2026.08.25 | ₩48,611 | ₩48,718 | ₩48,611 | ₩48,688 | +0.16% | 1.5천 |
|---|
| 2026.08.24 | ₩48,852 | ₩48,885 | ₩48,637 | ₩48,738 | -0.23% | 1.4천 |
|---|
| 2026.08.21 | ₩48,584 | ₩48,707 | ₩48,584 | ₩48,707 | +0.25% | 1.1천 |
|---|
| 2026.08.20 | ₩48,503 | ₩48,503 | ₩48,311 | ₩48,311 | -0.40% | 2천 |
|---|
| 2026.08.19 | ₩48,872 | ₩48,872 | ₩48,543 | ₩48,543 | -0.67% | 1천 |
|---|
| 2026.08.18 | ₩48,671 | ₩48,704 | ₩48,299 | ₩48,299 | -0.76% | 1.7천 |
|---|
| 2026.08.17 | ₩48,624 | ₩48,664 | ₩48,358 | ₩48,358 | -0.55% | 1.5천 |
|---|
| 2026.08.14 | ₩49,026 | ₩49,026 | ₩48,966 | ₩48,981 | -0.09% | 1.2천 |
|---|
| 2026.08.13 | ₩48,879 | ₩49,010 | ₩48,671 | ₩49,010 | +0.27% | 5.2천 |
|---|
| 2026.08.12 | ₩48,114 | ₩48,501 | ₩48,114 | ₩48,501 | +0.80% | 3.2천 |
|---|
| 2026.08.11 | ₩48,436 | ₩48,436 | ₩48,282 | ₩48,282 | -0.32% | 3.1천 |
|---|
| 2026.08.10 | ₩48,248 | ₩48,285 | ₩48,248 | ₩48,285 | +0.08% | 3천 |
|---|
| 2026.08.07 | ₩48,141 | ₩48,342 | ₩48,141 | ₩48,277 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩48,074 | ₩48,101 | ₩48,026 | ₩48,026 | -0.10% | 2.2천 |
|---|
| 2026.08.05 | ₩48,396 | ₩48,396 | ₩48,261 | ₩48,261 | -0.28% | 1.3천 |
|---|
| 2026.08.04 | ₩47,742 | ₩48,383 | ₩47,739 | ₩48,346 | +1.27% | 3.3천 |
|---|
| 2026.08.03 | ₩47,900 | ₩47,900 | ₩47,725 | ₩47,817 | -0.17% | 1.6천 |
|---|
| 2026.07.31 | ₩47,243 | ₩47,377 | ₩47,243 | ₩47,338 | +0.20% | 2.4천 |
|---|
| 2026.07.30 | ₩47,350 | ₩47,591 | ₩47,323 | ₩47,561 | +0.44% | 3.3천 |
|---|
| 2026.07.29 | ₩48,074 | ₩48,074 | ₩47,884 | ₩47,884 | -0.40% | 1.1천 |
|---|
| 2026.07.28 | ₩47,591 | ₩47,980 | ₩47,591 | ₩47,945 | +0.74% | 4천 |
|---|
| 2026.07.27 | ₩46,988 | ₩47,008 | ₩46,921 | ₩47,008 | +0.04% | 2.2천 |
|---|
| 2026.07.24 | ₩46,210 | ₩46,482 | ₩46,210 | ₩46,482 | +0.59% | 2천 |
|---|
| 2026.07.23 | ₩45,862 | ₩45,862 | ₩45,792 | ₩45,792 | -0.15% | 1.8천 |
|---|
| 2026.07.22 | ₩46,163 | ₩46,163 | ₩46,049 | ₩46,098 | -0.14% | 1.4천 |
|---|
| 2026.07.21 | ₩46,049 | ₩46,203 | ₩46,049 | ₩46,203 | +0.33% | 2.8천 |
|---|
| 2026.07.20 | ₩46,230 | ₩46,230 | ₩46,134 | ₩46,134 | -0.21% | 1.2천 |
|---|
| 2026.07.17 | ₩46,693 | ₩46,693 | ₩46,328 | ₩46,328 | -0.78% | 1천 |
|---|
| 2026.07.16 | ₩46,358 | ₩46,567 | ₩46,358 | ₩46,567 | +0.45% | 1.5천 |
|---|
| 2026.07.15 | ₩46,009 | ₩46,103 | ₩45,933 | ₩45,933 | -0.17% | 1.8천 |
|---|
| 2026.07.14 | ₩45,929 | ₩45,942 | ₩45,776 | ₩45,776 | -0.33% | 3.5천 |
|---|
| 2026.07.13 | ₩46,224 | ₩46,224 | ₩46,016 | ₩46,016 | -0.45% | 1천 |
|---|
| 2026.07.10 | ₩45,888 | ₩45,888 | ₩45,811 | ₩45,811 | -0.17% | 1.2천 |
|---|
| 2026.07.09 | ₩45,392 | ₩45,727 | ₩45,392 | ₩45,646 | +0.56% | 3천 |
|---|
| 2026.07.08 | ₩45,392 | ₩45,392 | ₩45,212 | ₩45,212 | -0.40% | 3.2천 |
|---|
| 2026.07.07 | ₩45,982 | ₩46,049 | ₩45,844 | ₩45,844 | -0.30% | 1.6천 |
|---|
| 2026.07.06 | ₩45,654 | ₩45,754 | ₩45,654 | ₩45,725 | +0.16% | 2천 |
|---|
| 2026.07.02 | ₩45,580 | ₩45,768 | ₩45,580 | ₩45,731 | +0.33% | 2천 |
|---|
| 2026.07.01 | ₩45,070 | ₩45,336 | ₩45,070 | ₩45,336 | +0.59% | 2.6천 |
|---|
| 2026.06.30 | ₩44,883 | ₩44,962 | ₩44,856 | ₩44,962 | +0.18% | 1.2천 |
|---|
| 2026.06.29 | ₩45,030 | ₩45,057 | ₩44,896 | ₩45,053 | +0.05% | 1.5천 |
|---|
| 2026.06.26 | ₩44,816 | ₩45,191 | ₩44,755 | ₩45,172 | +0.80% | 2.7천 |
|---|
| 2026.06.25 | ₩44,829 | ₩44,842 | ₩44,639 | ₩44,639 | -0.42% | 1.2천 |
|---|
| 2026.06.24 | ₩44,480 | ₩44,668 | ₩44,480 | ₩44,523 | +0.10% | 1.5천 |
|---|
| 2026.06.23 | ₩44,051 | ₩44,191 | ₩44,051 | ₩44,191 | +0.32% | 2.2천 |
|---|
| 2026.06.22 | ₩44,152 | ₩44,152 | ₩44,010 | ₩44,010 | -0.32% | 1.1천 |
|---|
| 2026.06.18 | ₩44,024 | ₩44,024 | ₩43,960 | ₩43,960 | -0.15% | 2.3천 |
|---|
| 2026.06.17 | ₩44,708 | ₩44,722 | ₩43,873 | ₩43,873 | -1.87% | 1.2천 |
|---|
| 2026.06.16 | ₩44,681 | ₩44,722 | ₩44,546 | ₩44,546 | -0.30% | 2.4천 |
|---|
| 2026.06.15 | ₩44,869 | ₩44,883 | ₩44,480 | ₩44,490 | -0.85% | 2.8천 |
|---|
| 2026.06.12 | ₩44,212 | ₩44,590 | ₩44,212 | ₩44,590 | +0.86% | 2.2천 |
|---|
| 2026.06.11 | ₩43,796 | ₩44,129 | ₩43,703 | ₩44,129 | +0.76% | 1.7천 |
|---|
| 2026.06.10 | ₩44,185 | ₩44,185 | ₩43,598 | ₩43,598 | -1.33% | 1천 |
|---|
| 2026.06.09 | ₩44,266 | ₩44,266 | ₩44,103 | ₩44,103 | -0.37% | 3.1천 |
|---|
| 2026.06.08 | ₩43,609 | ₩43,877 | ₩43,609 | ₩43,676 | +0.15% | 2.5천 |
|---|
| 2026.06.05 | ₩43,890 | ₩43,984 | ₩43,733 | ₩43,733 | -0.36% | 1.4천 |
|---|
| 2026.06.04 | ₩44,152 | ₩44,152 | ₩44,083 | ₩44,083 | -0.15% | 1.1천 |
|---|
| 2026.06.03 | ₩43,515 | ₩43,575 | ₩43,515 | ₩43,575 | +0.14% | 1.3천 |
|---|
| 2026.06.02 | ₩43,837 | ₩43,837 | ₩43,743 | ₩43,788 | -0.11% | 1.1천 |
|---|
| 2026.06.01 | ₩43,394 | ₩43,688 | ₩43,394 | ₩43,688 | +0.68% | 1.2천 |
|---|
| 2026.05.29 | ₩43,327 | ₩43,555 | ₩43,327 | ₩43,417 | +0.21% | 2.4천 |
|---|
| 2026.05.28 | ₩43,193 | ₩43,340 | ₩43,193 | ₩43,318 | +0.29% | 2.4천 |
|---|
| 2026.05.27 | ₩43,515 | ₩43,515 | ₩43,247 | ₩43,247 | -0.62% | 1.2천 |
|---|
| 2026.05.26 | ₩43,233 | ₩43,244 | ₩43,193 | ₩43,244 | +0.02% | 2천 |
|---|
| 2026.05.22 | ₩43,247 | ₩43,247 | ₩43,151 | ₩43,151 | -0.22% | 1.1천 |
|---|
| 2026.05.21 | ₩42,315 | ₩42,793 | ₩42,315 | ₩42,793 | +1.13% | 1.7천 |
|---|
| 2026.05.20 | ₩42,227 | ₩42,733 | ₩42,227 | ₩42,733 | +1.20% | 1천 |
|---|
| 2026.05.19 | ₩42,362 | ₩42,362 | ₩42,198 | ₩42,198 | -0.39% | 2.6천 |
|---|
| 2026.05.18 | ₩42,549 | ₩42,549 | ₩42,482 | ₩42,508 | -0.10% | 2.2천 |
|---|
| 2026.05.15 | ₩42,388 | ₩42,388 | ₩42,193 | ₩42,193 | -0.46% | 6천 |
|---|
| 2026.05.14 | ₩42,737 | ₩42,831 | ₩42,612 | ₩42,612 | -0.29% | 2.2천 |
|---|
| 2026.05.13 | ₩42,415 | ₩42,576 | ₩42,415 | ₩42,508 | +0.22% | 2.1천 |
|---|
| 2026.05.12 | ₩42,402 | ₩42,722 | ₩42,321 | ₩42,722 | +0.76% | 3.9천 |
|---|
| 2026.05.11 | ₩42,938 | ₩42,938 | ₩42,616 | ₩42,640 | -0.69% | 1.3천 |
|---|
| 2026.05.08 | ₩42,858 | ₩42,997 | ₩42,858 | ₩42,997 | +0.33% | 2천 |
|---|
| 2026.05.07 | ₩43,220 | ₩43,220 | ₩42,897 | ₩42,897 | -0.75% | 2.1천 |
|---|
| 2026.05.06 | ₩43,039 | ₩43,186 | ₩43,039 | ₩43,063 | +0.06% | 1.1천 |
|---|
| 2026.05.05 | ₩42,817 | ₩42,844 | ₩42,799 | ₩42,804 | -0.03% | 2.4천 |
|---|
| 2026.05.04 | ₩43,059 | ₩43,059 | ₩42,603 | ₩42,603 | -1.06% | 1.1천 |
|---|
| 2026.05.01 | ₩43,005 | ₩43,005 | ₩42,879 | ₩42,879 | -0.29% | 1.1천 |
|---|
| 2026.04.30 | ₩42,858 | ₩43,025 | ₩42,844 | ₩43,025 | +0.39% | 700 |
|---|
| 2026.04.29 | ₩42,536 | ₩42,567 | ₩42,536 | ₩42,567 | +0.07% | 1.1천 |
|---|
| 2026.04.28 | ₩42,978 | ₩42,978 | ₩42,536 | ₩42,600 | -0.88% | 1.2천 |
|---|
| 2026.04.27 | ₩42,791 | ₩42,791 | ₩42,642 | ₩42,642 | -0.35% | 2.5천 |
|---|
| 2026.04.24 | ₩42,563 | ₩42,590 | ₩42,455 | ₩42,567 | +0.01% | 2.3천 |
|---|
| 2026.04.23 | ₩42,643 | ₩42,646 | ₩42,603 | ₩42,646 | +0.01% | 1.7천 |
|---|
| 2026.04.22 | ₩43,045 | ₩43,045 | ₩42,750 | ₩42,750 | -0.69% | 3.9천 |
|---|
| 2026.04.21 | ₩43,340 | ₩43,461 | ₩42,862 | ₩42,862 | -1.10% | 600 |
|---|
| 2026.04.20 | ₩42,911 | ₩43,045 | ₩42,911 | ₩42,999 | +0.20% | 200 |
|---|
| 2026.04.17 | ₩42,496 | ₩42,992 | ₩42,496 | ₩42,777 | +0.66% | 2.2천 |
|---|
| 2026.04.16 | ₩42,160 | ₩42,160 | ₩42,053 | ₩42,079 | -0.19% | 1.1천 |
|---|
| 2026.04.15 | ₩41,758 | ₩41,965 | ₩41,745 | ₩41,965 | +0.49% | 2.4천 |
|---|
| 2026.04.14 | ₩41,906 | ₩41,932 | ₩41,865 | ₩41,865 | -0.10% | 1.1천 |
|---|
| 2026.04.13 | ₩41,061 | ₩41,680 | ₩41,061 | ₩41,680 | +1.51% | 7.1천 |
|---|
| 2026.04.10 | ₩41,369 | ₩41,383 | ₩41,148 | ₩41,148 | -0.53% | 2.2천 |
|---|
| 2026.04.09 | ₩41,168 | ₩41,458 | ₩41,114 | ₩41,458 | +0.70% | 2.2천 |
|---|
| 2026.04.08 | ₩41,450 | ₩41,557 | ₩41,380 | ₩41,380 | -0.17% | 3.6천 |
|---|
| 2026.04.07 | ₩40,377 | ₩40,433 | ₩40,377 | ₩40,433 | +0.14% | 2.3천 |
|---|
| 2026.04.06 | ₩40,323 | ₩40,471 | ₩40,162 | ₩40,437 | +0.28% | 6.8천 |
|---|
| 2026.04.02 | ₩39,727 | ₩40,197 | ₩39,727 | ₩40,197 | +1.18% | 4.1천 |
|---|
| 2026.04.01 | ₩39,988 | ₩40,236 | ₩39,988 | ₩40,125 | +0.34% | 1.8천 |
|---|
| 2026.03.31 | ₩39,599 | ₩40,136 | ₩39,519 | ₩39,991 | +0.99% | 1.7천 |
|---|
| 2026.03.30 | ₩39,291 | ₩39,492 | ₩39,170 | ₩39,200 | -0.23% | 1.8천 |
|---|
| 2026.03.27 | ₩39,693 | ₩39,693 | ₩39,293 | ₩39,293 | -1.01% | 2.2천 |
|---|
| 2026.03.26 | ₩40,337 | ₩40,337 | ₩39,894 | ₩39,960 | -0.93% | 2.7천 |
|---|
| 2026.03.25 | ₩40,363 | ₩40,363 | ₩39,787 | ₩40,142 | -0.55% | 3.2천 |
|---|
| 2026.03.24 | ₩39,452 | ₩40,068 | ₩39,452 | ₩39,893 | +1.12% | 2.2천 |
|---|
| 2026.03.23 | ₩39,760 | ₩39,988 | ₩39,749 | ₩39,749 | -0.03% | 3.7천 |
|---|
| 2026.03.20 | ₩39,465 | ₩39,465 | ₩39,170 | ₩39,170 | -0.75% | 1.3천 |
|---|
| 2026.03.19 | ₩39,693 | ₩39,733 | ₩39,651 | ₩39,651 | -0.10% | 2.1천 |
|---|
| 2026.03.18 | ₩40,042 | ₩40,042 | ₩39,646 | ₩39,646 | -0.99% | 1.2천 |
|---|
| 2026.03.17 | ₩40,397 | ₩40,404 | ₩40,145 | ₩40,145 | -0.62% | 1.5천 |
|---|
| 2026.03.16 | ₩40,068 | ₩40,102 | ₩39,807 | ₩39,807 | -0.65% | 3.8천 |
|---|
| 2026.03.13 | ₩39,929 | ₩39,929 | ₩39,606 | ₩39,606 | -0.81% | 2.3천 |
|---|
| 2026.03.12 | ₩40,203 | ₩40,203 | ₩39,658 | ₩39,658 | -1.35% | 3.1천 |
|---|
| 2026.03.11 | ₩40,363 | ₩40,377 | ₩40,303 | ₩40,303 | -0.15% | 3.5천 |
|---|
| 2026.03.10 | ₩40,390 | ₩40,498 | ₩40,358 | ₩40,358 | -0.08% | 3.8천 |
|---|
| 2026.03.09 | ₩40,023 | ₩40,834 | ₩39,934 | ₩40,834 | +2.03% | 3.7천 |
|---|
| 2026.03.06 | ₩40,772 | ₩40,886 | ₩40,712 | ₩40,878 | +0.26% | 2.7천 |
|---|
| 2026.03.05 | ₩41,624 | ₩41,742 | ₩41,275 | ₩41,415 | -0.50% | 3.5천 |
|---|
| 2026.03.04 | ₩41,490 | ₩41,805 | ₩41,490 | ₩41,746 | +0.62% | 2.3천 |
|---|
| 2026.03.03 | ₩41,114 | ₩41,865 | ₩41,114 | ₩41,645 | +1.29% | 3.6천 |
|---|
| 2026.03.02 | ₩41,959 | ₩42,142 | ₩41,959 | ₩42,142 | +0.43% | 3.2천 |
|---|
| 2026.02.27 | ₩42,013 | ₩42,210 | ₩42,013 | ₩42,210 | +0.47% | 4.3천 |
|---|
| 2026.02.26 | ₩42,429 | ₩42,557 | ₩42,174 | ₩42,557 | +0.30% | 3.5천 |
|---|
| 2026.02.25 | ₩41,973 | ₩42,139 | ₩41,847 | ₩42,139 | +0.40% | 3.3천 |
|---|
| 2026.02.24 | ₩41,999 | ₩42,081 | ₩41,999 | ₩42,081 | +0.19% | 3.6천 |
|---|
| 2026.02.23 | ₩42,187 | ₩42,187 | ₩41,788 | ₩41,788 | -0.95% | 2.3천 |
|---|
| 2026.02.20 | ₩42,590 | ₩42,590 | ₩42,496 | ₩42,547 | -0.10% | 3.1천 |
|---|
| 2026.02.19 | ₩42,455 | ₩42,496 | ₩42,268 | ₩42,446 | -0.02% | 5천 |
|---|
| 2026.02.18 | ₩42,496 | ₩42,603 | ₩42,496 | ₩42,603 | +0.25% | 4.8천 |
|---|
| 2026.02.17 | ₩42,134 | ₩42,134 | ₩41,812 | ₩42,071 | -0.15% | 3.9천 |
|---|
| 2026.02.13 | ₩41,814 | ₩42,160 | ₩41,745 | ₩42,044 | +0.55% | 2.8천 |
|---|
| 2026.02.12 | ₩42,455 | ₩42,462 | ₩41,530 | ₩41,715 | -1.74% | 6.9천 |
|---|
| 2026.02.11 | ₩42,496 | ₩42,496 | ₩42,313 | ₩42,400 | -0.22% | 4.5천 |
|---|
| 2026.02.10 | ₩42,549 | ₩42,737 | ₩42,529 | ₩42,529 | -0.05% | 3.6천 |
|---|
| 2026.02.09 | ₩42,590 | ₩42,616 | ₩42,485 | ₩42,485 | -0.25% | 1.4천 |
|---|
| 2026.02.06 | ₩42,376 | ₩42,729 | ₩42,375 | ₩42,729 | +0.83% | 5천 |
|---|
| 2026.02.05 | ₩42,134 | ₩42,134 | ₩41,859 | ₩41,859 | -0.65% | 2.5천 |
|---|
| 2026.02.04 | ₩41,932 | ₩42,335 | ₩41,932 | ₩42,246 | +0.75% | 8천 |
|---|
| 2026.02.03 | ₩41,852 | ₩41,852 | ₩41,517 | ₩41,540 | -0.75% | 3천 |
|---|
| 2026.02.02 | ₩41,597 | ₩41,738 | ₩41,597 | ₩41,738 | +0.34% | 1.3천 |
|---|
| 2026.01.30 | ₩41,423 | ₩41,534 | ₩41,302 | ₩41,534 | +0.27% | 2.1천 |
|---|
| 2026.01.29 | ₩41,557 | ₩41,682 | ₩41,463 | ₩41,682 | +0.30% | 2.9천 |
|---|
| 2026.01.28 | ₩41,611 | ₩41,611 | ₩41,470 | ₩41,470 | -0.34% | 1천 |
|---|
| 2026.01.27 | ₩41,731 | ₩41,731 | ₩41,585 | ₩41,617 | -0.27% | 5.4천 |
|---|
| 2026.01.26 | ₩42,060 | ₩42,060 | ₩41,997 | ₩41,997 | -0.15% | 3.1천 |
|---|
| 2026.01.23 | ₩42,107 | ₩42,107 | ₩41,839 | ₩41,900 | -0.49% | 3.7천 |
|---|
| 2026.01.22 | ₩42,221 | ₩42,295 | ₩42,187 | ₩42,225 | +0.01% | 5천 |
|---|
| 2026.01.21 | ₩41,906 | ₩42,012 | ₩41,865 | ₩42,012 | +0.25% | 2.3천 |
|---|
| 2026.01.20 | ₩41,611 | ₩41,611 | ₩41,298 | ₩41,298 | -0.75% | 3.7천 |
|---|
| 2026.01.16 | ₩42,120 | ₩42,134 | ₩41,999 | ₩41,999 | -0.29% | 3.2천 |
|---|
| 2026.01.15 | ₩42,214 | ₩42,375 | ₩42,214 | ₩42,320 | +0.25% | 3.4천 |
|---|
| 2026.01.14 | ₩42,040 | ₩42,107 | ₩41,932 | ₩42,072 | +0.08% | 2.8천 |
|---|
| 2026.01.13 | ₩41,993 | ₩41,993 | ₩41,855 | ₩41,914 | -0.19% | 3.2천 |
|---|
| 2026.01.12 | ₩41,959 | ₩42,018 | ₩41,932 | ₩42,018 | +0.14% | 2.2천 |
|---|
| 2026.01.09 | ₩42,040 | ₩42,227 | ₩42,040 | ₩42,211 | +0.41% | 3천 |
|---|
| 2026.01.08 | ₩41,953 | ₩42,100 | ₩41,919 | ₩42,100 | +0.35% | 3천 |
|---|
| 2026.01.07 | ₩41,879 | ₩41,879 | ₩41,617 | ₩41,617 | -0.62% | 3.2천 |
|---|
| 2026.01.06 | ₩41,763 | ₩42,080 | ₩41,763 | ₩42,033 | +0.65% | 2.5천 |
|---|
| 2026.01.05 | ₩41,530 | ₩41,839 | ₩41,530 | ₩41,682 | +0.36% | 3.9천 |
|---|
| 2026.01.02 | ₩40,873 | ₩41,208 | ₩40,833 | ₩41,055 | +0.45% | 3.3천 |
|---|
| 2025.12.31 | ₩40,967 | ₩40,967 | ₩40,798 | ₩40,798 | -0.41% | 3.2천 |
|---|
| 2025.12.30 | ₩41,148 | ₩41,181 | ₩41,144 | ₩41,144 | -0.01% | 3.3천 |
|---|
| 2025.12.29 | ₩41,181 | ₩41,235 | ₩41,128 | ₩41,160 | -0.05% | 5.6천 |
|---|
| 2025.12.26 | ₩41,195 | ₩41,342 | ₩41,195 | ₩41,313 | +0.29% | 3.6천 |
|---|
| 2025.12.24 | ₩41,230 | ₩41,273 | ₩41,211 | ₩41,273 | +0.10% | 2.2천 |
|---|
| 2025.12.23 | ₩41,101 | ₩41,155 | ₩41,055 | ₩41,105 | +0.01% | 2.6천 |
|---|
| 2025.12.22 | ₩41,497 | ₩41,517 | ₩41,423 | ₩41,446 | -0.12% | 2천 |
|---|
| 2025.12.19 | ₩41,223 | ₩41,223 | ₩41,156 | ₩41,156 | -0.16% | 2천 |
|---|
| 2025.12.18 | ₩41,141 | ₩41,286 | ₩41,034 | ₩41,035 | -0.26% | 3.2천 |
|---|
| 2025.12.17 | ₩41,309 | ₩41,309 | ₩41,039 | ₩41,039 | -0.65% | 1천 |
|---|
| 2025.12.16 | ₩41,235 | ₩41,235 | ₩41,047 | ₩41,092 | -0.35% | 2.9천 |
|---|
| 2025.12.15 | ₩41,356 | ₩41,443 | ₩41,356 | ₩41,443 | +0.21% | 4.2천 |
|---|
| 2025.12.12 | ₩41,584 | ₩41,584 | ₩41,369 | ₩41,422 | -0.39% | 2천 |
|---|
| 2025.12.11 | ₩41,517 | ₩41,691 | ₩41,517 | ₩41,672 | +0.37% | 3.6천 |
|---|
| 2025.12.10 | ₩40,565 | ₩41,203 | ₩40,565 | ₩41,203 | +1.57% | 4.5천 |
|---|
| 2025.12.09 | ₩40,511 | ₩40,605 | ₩40,398 | ₩40,398 | -0.28% | 2.2천 |
|---|
| 2025.12.08 | ₩40,612 | ₩40,618 | ₩40,451 | ₩40,451 | -0.40% | 2.9천 |
|---|
| 2025.12.05 | ₩40,900 | ₩40,900 | ₩40,739 | ₩40,739 | -0.39% | 3천 |
|---|
| 2025.12.04 | ₩40,752 | ₩40,793 | ₩40,654 | ₩40,654 | -0.24% | 2.1천 |
|---|
| 2025.12.03 | ₩40,512 | ₩40,672 | ₩40,512 | ₩40,640 | +0.31% | 3.4천 |
|---|
| 2025.12.02 | ₩40,229 | ₩40,337 | ₩40,229 | ₩40,268 | +0.10% | 2.1천 |
|---|
| 2025.12.01 | ₩40,524 | ₩40,538 | ₩40,323 | ₩40,323 | -0.50% | 2.3천 |
|---|
| 2025.11.28 | ₩40,417 | ₩40,551 | ₩40,417 | ₩40,469 | +0.13% | 2.5천 |
|---|
| 2025.11.26 | ₩40,310 | ₩40,471 | ₩40,310 | ₩40,323 | +0.03% | 2.4천 |
|---|
| 2025.11.25 | ₩39,747 | ₩40,136 | ₩39,747 | ₩40,060 | +0.79% | 3.1천 |
|---|
| 2025.11.24 | ₩39,090 | ₩39,385 | ₩39,090 | ₩39,374 | +0.73% | 3.5천 |
|---|
| 2025.11.21 | ₩38,446 | ₩39,224 | ₩38,446 | ₩39,084 | +1.66% | 5천 |
|---|
| 2025.11.20 | ₩38,993 | ₩39,103 | ₩38,179 | ₩38,179 | -2.09% | 2.2천 |
|---|
| 2025.11.19 | ₩38,728 | ₩38,728 | ₩38,553 | ₩38,639 | -0.23% | 3.5천 |
|---|
| 2025.11.18 | ₩38,540 | ₩38,866 | ₩38,540 | ₩38,805 | +0.69% | 2.3천 |
|---|
| 2025.11.17 | ₩39,237 | ₩39,318 | ₩38,634 | ₩38,652 | -1.49% | 2.9천 |
|---|
| 2025.11.14 | ₩39,250 | ₩39,368 | ₩39,250 | ₩39,368 | +0.30% | 1.2천 |
|---|
| 2025.11.13 | ₩39,894 | ₩40,015 | ₩39,552 | ₩39,562 | -0.83% | 4.2천 |
|---|
| 2025.11.12 | ₩40,082 | ₩40,082 | ₩39,925 | ₩39,925 | -0.39% | 3.1천 |
|---|
| 2025.11.11 | ₩39,680 | ₩39,760 | ₩39,673 | ₩39,760 | +0.20% | 2.1천 |
|---|
| 2025.11.10 | ₩39,344 | ₩39,539 | ₩39,344 | ₩39,489 | +0.37% | 3.4천 |
|---|
| 2025.11.07 | ₩39,063 | ₩39,432 | ₩39,063 | ₩39,432 | +0.94% | 4천 |
|---|
| 2025.11.06 | ₩39,250 | ₩39,250 | ₩38,981 | ₩38,988 | -0.67% | 3.9천 |
|---|
| 2025.11.05 | ₩39,116 | ₩39,425 | ₩38,996 | ₩39,261 | +0.37% | 2.9천 |
|---|
| 2025.11.04 | ₩39,063 | ₩39,076 | ₩39,010 | ₩39,010 | -0.13% | 2.8천 |
|---|
| 2025.11.03 | ₩39,049 | ₩39,213 | ₩38,782 | ₩39,213 | +0.42% | 3.6천 |
|---|
| 2025.10.31 | ₩39,257 | ₩39,377 | ₩39,194 | ₩39,377 | +0.30% | 3.4천 |
|---|
| 2025.10.30 | ₩39,505 | ₩39,505 | ₩39,218 | ₩39,218 | -0.73% | 2.8천 |
|---|
| 2025.10.29 | ₩39,814 | ₩39,854 | ₩39,470 | ₩39,470 | -0.86% | 2.8천 |
|---|
| 2025.10.28 | ₩40,283 | ₩40,444 | ₩40,225 | ₩40,225 | -0.14% | 3.1천 |
|---|
| 2025.10.27 | ₩40,799 | ₩40,799 | ₩40,618 | ₩40,667 | -0.33% | 2.8천 |
|---|
| 2025.10.24 | ₩40,846 | ₩40,846 | ₩40,606 | ₩40,606 | -0.59% | 2천 |
|---|
| 2025.10.23 | ₩40,321 | ₩40,578 | ₩40,256 | ₩40,531 | +0.52% | 1.4천 |
|---|
| 2025.10.22 | ₩40,578 | ₩40,578 | ₩40,323 | ₩40,331 | -0.61% | 3.3천 |
|---|
| 2025.10.21 | ₩40,476 | ₩40,561 | ₩40,476 | ₩40,561 | +0.21% | 3.1천 |
|---|
| 2025.10.20 | ₩40,122 | ₩40,279 | ₩40,122 | ₩40,279 | +0.39% | 2.7천 |
|---|
| 2025.10.17 | ₩39,559 | ₩39,804 | ₩39,559 | ₩39,804 | +0.62% | 2천 |
|---|
| 2025.10.16 | ₩40,015 | ₩40,042 | ₩39,615 | ₩39,615 | -1.00% | 1.9천 |
|---|
| 2025.10.15 | ₩40,283 | ₩40,283 | ₩40,158 | ₩40,158 | -0.31% | 1.7천 |
|---|
| 2025.10.14 | ₩39,841 | ₩40,243 | ₩39,841 | ₩40,188 | +0.87% | 3.2천 |
|---|
| 2025.10.13 | ₩39,539 | ₩39,709 | ₩39,485 | ₩39,709 | +0.43% | 2.2천 |
|---|
| 2025.10.10 | ₩40,244 | ₩40,244 | ₩39,238 | ₩39,238 | -2.50% | 1.5천 |
|---|