시장 데이터를 불러오는 중
전체 종목
Absolute Select Value ETF 과거 주가
Absolute Select Value ETF · ABEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Absolute Select Value ETF · ABEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,766 | ₩50,780 | ₩50,703 | ₩50,713 | -0.11% | 1.1천 |
| 2026.10.08 | ₩50,404 | ₩50,713 | ₩50,378 | ₩50,646 | +0.48% | 2.7천 |
| 2026.10.07 | ₩50,418 | ₩50,418 | ₩50,069 | ₩50,069 | -0.69% | 3천 |
| 2026.10.06 | ₩50,573 | ₩50,573 | ₩50,471 | ₩50,485 | -0.17% | 7.1천 |
| 2026.10.05 | ₩50,190 | ₩50,371 | ₩50,190 | ₩50,230 | +0.08% | 3.3천 |
| 2026.10.02 | ₩49,922 | ₩50,096 | ₩49,922 | ₩50,056 | +0.27% | 1.6만 |
| 2026.10.01 | ₩49,721 | ₩49,841 | ₩49,721 | ₩49,805 | +0.17% | 5.3천 |
| 2026.09.30 | ₩49,895 | ₩50,029 | ₩49,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,768 |
| -0.26% |
| 3.9천 |
| 2026.09.29 | ₩50,270 | ₩50,270 | ₩50,136 | ₩50,230 | -0.08% | 5.7천 |
|---|
| 2026.09.28 | ₩50,592 | ₩50,592 | ₩50,471 | ₩50,471 | -0.24% | 5.1천 |
|---|
| 2026.09.25 | ₩50,968 | ₩50,981 | ₩50,800 | ₩50,847 | -0.24% | 1.3만 |
|---|
| 2026.09.24 | ₩51,155 | ₩51,182 | ₩50,973 | ₩50,973 | -0.36% | 4.4천 |
|---|
| 2026.09.23 | ₩51,169 | ₩51,401 | ₩51,100 | ₩51,100 | -0.13% | 2.9만 |
|---|
| 2026.09.22 | ₩51,437 | ₩51,477 | ₩51,397 | ₩51,477 | +0.08% | 2.8천 |
|---|
| 2026.09.21 | ₩51,450 | ₩51,544 | ₩51,363 | ₩51,363 | -0.17% | 1.2만 |
|---|
| 2026.09.18 | ₩51,504 | ₩51,606 | ₩51,504 | ₩51,606 | +0.20% | 2천 |
|---|
| 2026.09.17 | ₩51,987 | ₩51,987 | ₩51,666 | ₩51,735 | -0.48% | 5.4만 |
|---|
| 2026.09.16 | ₩52,148 | ₩52,148 | ₩51,701 | ₩51,701 | -0.86% | 2.3천 |
|---|
| 2026.09.15 | ₩51,993 | ₩52,134 | ₩51,965 | ₩52,094 | +0.19% | 4.5천 |
|---|
| 2026.09.14 | ₩52,161 | ₩52,174 | ₩51,987 | ₩52,174 | +0.03% | 8.8천 |
|---|
| 2026.09.11 | ₩52,094 | ₩52,094 | ₩51,933 | ₩52,000 | -0.18% | 1.6천 |
|---|
| 2026.09.10 | ₩51,812 | ₩51,812 | ₩51,558 | ₩51,631 | -0.35% | 4.6천 |
|---|
| 2026.09.09 | ₩52,094 | ₩52,094 | ₩51,886 | ₩51,891 | -0.39% | 2.7천 |
|---|
| 2026.09.08 | ₩52,094 | ₩52,286 | ₩52,075 | ₩52,132 | +0.07% | 4천 |
|---|
| 2026.09.04 | ₩52,376 | ₩52,376 | ₩52,268 | ₩52,271 | -0.20% | 1.2만 |
|---|
| 2026.09.03 | ₩52,255 | ₩52,456 | ₩52,148 | ₩52,432 | +0.34% | 4.8천 |
|---|
| 2026.09.02 | ₩51,987 | ₩52,148 | ₩51,934 | ₩52,067 | +0.15% | 3천 |
|---|
| 2026.09.01 | ₩52,215 | ₩52,215 | ₩51,855 | ₩51,855 | -0.69% | 5.7천 |
|---|
| 2026.08.31 | ₩52,215 | ₩52,235 | ₩52,148 | ₩52,193 | -0.04% | 7.1천 |
|---|
| 2026.08.28 | ₩52,671 | ₩52,671 | ₩52,322 | ₩52,374 | -0.56% | 2.7천 |
|---|
| 2026.08.27 | ₩52,523 | ₩52,657 | ₩52,389 | ₩52,550 | +0.05% | 2.1만 |
|---|
| 2026.08.26 | ₩52,738 | ₩52,818 | ₩52,738 | ₩52,766 | +0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩52,750 | ₩52,831 | ₩52,711 | ₩52,791 | +0.08% | 1.4만 |
|---|
| 2026.08.24 | ₩52,939 | ₩52,979 | ₩52,744 | ₩52,901 | -0.07% | 4만 |
|---|
| 2026.08.21 | ₩52,630 | ₩52,697 | ₩52,536 | ₩52,536 | -0.18% | 2.8만 |
|---|
| 2026.08.20 | ₩52,456 | ₩52,845 | ₩52,456 | ₩52,528 | +0.14% | 2.1만 |
|---|
| 2026.08.19 | ₩52,536 | ₩52,601 | ₩52,523 | ₩52,585 | +0.09% | 2.7만 |
|---|
| 2026.08.18 | ₩52,067 | ₩52,094 | ₩51,926 | ₩51,926 | -0.27% | 9.5천 |
|---|
| 2026.08.17 | ₩52,054 | ₩52,067 | ₩51,906 | ₩51,906 | -0.28% | 8.8천 |
|---|
| 2026.08.14 | ₩52,174 | ₩52,241 | ₩52,074 | ₩52,136 | -0.07% | 6.4천 |
|---|
| 2026.08.13 | ₩51,847 | ₩51,971 | ₩51,839 | ₩51,971 | +0.24% | 1.4만 |
|---|
| 2026.08.12 | ₩51,973 | ₩52,032 | ₩51,960 | ₩51,979 | +0.01% | 1.9천 |
|---|
| 2026.08.11 | ₩52,201 | ₩52,215 | ₩51,879 | ₩52,149 | -0.10% | 3.9천 |
|---|
| 2026.08.10 | ₩51,879 | ₩52,094 | ₩51,879 | ₩52,094 | +0.41% | 3.2천 |
|---|
| 2026.08.07 | ₩51,772 | ₩51,866 | ₩51,719 | ₩51,853 | +0.16% | 2.3만 |
|---|
| 2026.08.06 | ₩51,517 | ₩51,631 | ₩51,424 | ₩51,544 | +0.05% | 9천 |
|---|
| 2026.08.05 | ₩51,873 | ₩51,873 | ₩51,732 | ₩51,799 | -0.14% | 9.2천 |
|---|
| 2026.08.04 | ₩51,316 | ₩51,745 | ₩51,222 | ₩51,745 | +0.84% | 8.4천 |
|---|
| 2026.08.03 | ₩51,410 | ₩51,410 | ₩50,927 | ₩51,383 | -0.05% | 1.8만 |
|---|
| 2026.07.31 | ₩50,941 | ₩51,289 | ₩50,933 | ₩51,248 | +0.60% | 1.6만 |
|---|
| 2026.07.30 | ₩51,611 | ₩51,611 | ₩51,249 | ₩51,531 | -0.16% | 9.2천 |
|---|
| 2026.07.29 | ₩51,933 | ₩51,933 | ₩51,705 | ₩51,709 | -0.43% | 7천 |
|---|
| 2026.07.28 | ₩51,678 | ₩52,081 | ₩51,678 | ₩51,853 | +0.34% | 6.2천 |
|---|
| 2026.07.27 | ₩51,129 | ₩51,196 | ₩51,088 | ₩51,182 | +0.10% | 1.9만 |
|---|
| 2026.07.24 | ₩50,673 | ₩51,129 | ₩50,673 | ₩51,112 | +0.87% | 6천 |
|---|
| 2026.07.23 | ₩50,579 | ₩50,673 | ₩50,445 | ₩50,488 | -0.18% | 1.8만 |
|---|
| 2026.07.22 | ₩50,673 | ₩50,673 | ₩50,485 | ₩50,577 | -0.19% | 1만 |
|---|
| 2026.07.21 | ₩50,210 | ₩50,378 | ₩50,190 | ₩50,324 | +0.23% | 9.1천 |
|---|
| 2026.07.20 | ₩50,270 | ₩50,313 | ₩50,150 | ₩50,190 | -0.16% | 7.7천 |
|---|
| 2026.07.17 | ₩50,351 | ₩50,753 | ₩50,264 | ₩50,311 | -0.08% | 6.4천 |
|---|
| 2026.07.16 | ₩50,096 | ₩50,217 | ₩50,042 | ₩50,176 | +0.16% | 8.8천 |
|---|
| 2026.07.15 | ₩49,801 | ₩49,906 | ₩49,747 | ₩49,785 | -0.03% | 5만 |
|---|
| 2026.07.14 | ₩50,176 | ₩50,176 | ₩49,855 | ₩49,890 | -0.57% | 2.8천 |
|---|
| 2026.07.13 | ₩50,230 | ₩50,324 | ₩50,150 | ₩50,190 | -0.08% | 1.6만 |
|---|
| 2026.07.10 | ₩50,042 | ₩50,203 | ₩50,042 | ₩50,176 | +0.27% | 6.5천 |
|---|
| 2026.07.09 | ₩49,975 | ₩50,069 | ₩49,922 | ₩49,975 | 0.00% | 2.6만 |
|---|
| 2026.07.08 | ₩50,485 | ₩50,485 | ₩49,981 | ₩49,981 | -1.00% | 7.9천 |
|---|
| 2026.07.07 | ₩51,001 | ₩51,001 | ₩50,512 | ₩50,643 | -0.70% | 9.4천 |
|---|
| 2026.07.06 | ₩50,606 | ₩50,606 | ₩50,431 | ₩50,504 | -0.20% | 1.3만 |
|---|
| 2026.07.02 | ₩50,230 | ₩50,726 | ₩50,138 | ₩50,724 | +0.98% | 1.6만 |
|---|
| 2026.07.01 | ₩49,922 | ₩50,203 | ₩49,868 | ₩49,868 | -0.11% | 2.9만 |
|---|
| 2026.06.30 | ₩49,935 | ₩50,029 | ₩49,881 | ₩49,881 | -0.11% | 2.4만 |
|---|
| 2026.06.29 | ₩50,498 | ₩50,498 | ₩49,989 | ₩50,083 | -0.82% | 1.3만 |
|---|
| 2026.06.26 | ₩50,378 | ₩50,493 | ₩50,378 | ₩50,493 | +0.23% | 9.9천 |
|---|
| 2026.06.25 | ₩50,840 | ₩50,840 | ₩50,485 | ₩50,485 | -0.70% | 1.4만 |
|---|
| 2026.06.24 | ₩50,565 | ₩50,565 | ₩50,176 | ₩50,332 | -0.46% | 1.4만 |
|---|
| 2026.06.23 | ₩50,163 | ₩50,364 | ₩50,163 | ₩50,328 | +0.33% | 1.9만 |
|---|
| 2026.06.22 | ₩50,270 | ₩50,311 | ₩50,176 | ₩50,281 | +0.02% | 1.5만 |
|---|
| 2026.06.18 | ₩50,364 | ₩50,364 | ₩50,072 | ₩50,159 | -0.41% | 2.6천 |
|---|
| 2026.06.17 | ₩50,524 | ₩50,726 | ₩50,250 | ₩50,311 | -0.42% | 5.6천 |
|---|
| 2026.06.16 | ₩50,820 | ₩50,820 | ₩50,619 | ₩50,673 | -0.29% | 3.2천 |
|---|
| 2026.06.15 | ₩50,270 | ₩50,565 | ₩50,270 | ₩50,418 | +0.29% | 1.5만 |
|---|
| 2026.06.12 | ₩49,814 | ₩50,176 | ₩49,814 | ₩50,083 | +0.54% | 9.1천 |
|---|
| 2026.06.11 | ₩49,694 | ₩49,828 | ₩49,613 | ₩49,694 | 0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩49,788 | ₩49,935 | ₩49,586 | ₩49,586 | -0.40% | 6천 |
|---|
| 2026.06.09 | ₩49,788 | ₩49,814 | ₩49,560 | ₩49,741 | -0.09% | 5천 |
|---|
| 2026.06.08 | ₩49,828 | ₩49,828 | ₩49,506 | ₩49,613 | -0.43% | 2.7만 |
|---|
| 2026.06.05 | ₩50,029 | ₩50,029 | ₩49,788 | ₩49,801 | -0.46% | 4.1천 |
|---|
| 2026.06.04 | ₩50,190 | ₩50,190 | ₩49,908 | ₩49,991 | -0.40% | 1.2만 |
|---|
| 2026.06.03 | ₩49,922 | ₩49,989 | ₩49,694 | ₩49,727 | -0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩49,519 | ₩49,935 | ₩49,479 | ₩49,814 | +0.60% | 1.7만 |
|---|
| 2026.06.01 | ₩49,560 | ₩49,560 | ₩49,439 | ₩49,477 | -0.17% | 8.7천 |
|---|
| 2026.05.29 | ₩49,674 | ₩49,788 | ₩49,674 | ₩49,698 | +0.05% | 3.7천 |
|---|
| 2026.05.28 | ₩49,908 | ₩49,908 | ₩49,761 | ₩49,761 | -0.30% | 4.8만 |
|---|
| 2026.05.27 | ₩50,324 | ₩50,324 | ₩49,908 | ₩49,911 | -0.82% | 6.4천 |
|---|
| 2026.05.26 | ₩50,552 | ₩50,552 | ₩50,284 | ₩50,311 | -0.48% | 1.5만 |
|---|
| 2026.05.22 | ₩50,203 | ₩50,404 | ₩50,203 | ₩50,323 | +0.24% | 3.3천 |
|---|
| 2026.05.21 | ₩49,935 | ₩50,190 | ₩49,935 | ₩50,190 | +0.51% | 1.5만 |
|---|
| 2026.05.20 | ₩50,029 | ₩50,109 | ₩49,962 | ₩50,109 | +0.16% | 1.1만 |
|---|
| 2026.05.19 | ₩49,935 | ₩50,150 | ₩49,935 | ₩50,029 | +0.19% | 7.1천 |
|---|
| 2026.05.18 | ₩49,801 | ₩50,127 | ₩49,801 | ₩50,108 | +0.62% | 3.6천 |
|---|
| 2026.05.15 | ₩49,884 | ₩49,975 | ₩49,774 | ₩49,796 | -0.18% | 5.5천 |
|---|
| 2026.05.14 | ₩50,123 | ₩50,203 | ₩50,096 | ₩50,190 | +0.13% | 2.6만 |
|---|
| 2026.05.13 | ₩50,068 | ₩50,203 | ₩50,042 | ₩50,182 | +0.23% | 5.1천 |
|---|
| 2026.05.12 | ₩50,016 | ₩50,257 | ₩49,908 | ₩50,244 | +0.46% | 2만 |
|---|
| 2026.05.11 | ₩50,029 | ₩50,096 | ₩49,989 | ₩50,042 | +0.03% | 2.5만 |
|---|
| 2026.05.08 | ₩49,908 | ₩49,908 | ₩49,788 | ₩49,801 | -0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩50,123 | ₩50,150 | ₩49,828 | ₩49,828 | -0.59% | 1.5만 |
|---|
| 2026.05.06 | ₩50,203 | ₩50,203 | ₩50,029 | ₩50,150 | -0.11% | 1.6만 |
|---|
| 2026.05.05 | ₩49,814 | ₩50,042 | ₩49,788 | ₩49,868 | +0.11% | 1.6만 |
|---|
| 2026.05.04 | ₩50,096 | ₩50,203 | ₩49,801 | ₩49,895 | -0.40% | 6.9천 |
|---|
| 2026.05.01 | ₩50,498 | ₩50,498 | ₩50,351 | ₩50,351 | -0.29% | 1만 |
|---|
| 2026.04.30 | ₩50,364 | ₩50,632 | ₩50,351 | ₩50,632 | +0.53% | 1.4만 |
|---|
| 2026.04.29 | ₩50,525 | ₩50,525 | ₩50,150 | ₩50,217 | -0.61% | 8.7천 |
|---|
| 2026.04.28 | ₩50,619 | ₩50,619 | ₩50,351 | ₩50,471 | -0.29% | 7.9천 |
|---|
| 2026.04.27 | ₩50,512 | ₩50,713 | ₩50,498 | ₩50,579 | +0.13% | 1.7만 |
|---|
| 2026.04.24 | ₩50,498 | ₩50,646 | ₩50,485 | ₩50,539 | +0.08% | 1.3만 |
|---|
| 2026.04.23 | ₩50,699 | ₩50,753 | ₩50,512 | ₩50,726 | +0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩50,699 | ₩50,713 | ₩50,471 | ₩50,552 | -0.29% | 1.4만 |
|---|
| 2026.04.21 | ₩51,035 | ₩51,035 | ₩50,498 | ₩50,498 | -1.05% | 7.4천 |
|---|
| 2026.04.20 | ₩51,155 | ₩51,155 | ₩51,015 | ₩51,048 | -0.21% | 1.3만 |
|---|
| 2026.04.17 | ₩50,941 | ₩51,310 | ₩50,941 | ₩51,209 | +0.53% | 1.3만 |
|---|
| 2026.04.16 | ₩50,968 | ₩51,008 | ₩50,807 | ₩50,954 | -0.03% | 2.4만 |
|---|
| 2026.04.15 | ₩50,981 | ₩50,981 | ₩50,793 | ₩50,827 | -0.30% | 1.2만 |
|---|
| 2026.04.14 | ₩51,155 | ₩51,182 | ₩51,088 | ₩51,091 | -0.13% | 5.5천 |
|---|
| 2026.04.13 | ₩51,142 | ₩51,220 | ₩51,008 | ₩51,220 | +0.15% | 7.5천 |
|---|
| 2026.04.10 | ₩51,263 | ₩51,263 | ₩51,169 | ₩51,169 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩51,491 | ₩51,564 | ₩51,414 | ₩51,414 | -0.15% | 1.5만 |
|---|
| 2026.04.08 | ₩51,169 | ₩51,330 | ₩51,169 | ₩51,330 | +0.31% | 2.6만 |
|---|
| 2026.04.07 | ₩50,713 | ₩50,941 | ₩50,713 | ₩50,886 | +0.34% | 1만 |
|---|
| 2026.04.06 | ₩50,686 | ₩50,793 | ₩50,673 | ₩50,769 | +0.16% | 1.3만 |
|---|
| 2026.04.02 | ₩50,579 | ₩50,847 | ₩50,579 | ₩50,766 | +0.37% | 1.4만 |
|---|
| 2026.04.01 | ₩50,646 | ₩50,740 | ₩50,612 | ₩50,673 | +0.05% | 1.9만 |
|---|
| 2026.03.31 | ₩50,458 | ₩50,619 | ₩50,311 | ₩50,619 | +0.32% | 1.2만 |
|---|
| 2026.03.30 | ₩50,431 | ₩50,539 | ₩50,150 | ₩50,270 | -0.32% | 1.5만 |
|---|
| 2026.03.27 | ₩50,404 | ₩50,659 | ₩50,297 | ₩50,378 | -0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩50,458 | ₩50,807 | ₩50,404 | ₩50,404 | -0.11% | 1.3만 |
|---|
| 2026.03.25 | ₩50,834 | ₩50,834 | ₩50,469 | ₩50,606 | -0.45% | 1.4만 |
|---|
| 2026.03.24 | ₩50,500 | ₩50,577 | ₩50,425 | ₩50,458 | -0.08% | 1.5만 |
|---|
| 2026.03.23 | ₩50,512 | ₩50,525 | ₩50,284 | ₩50,292 | -0.44% | 8.7천 |
|---|
| 2026.03.20 | ₩50,264 | ₩50,264 | ₩49,902 | ₩50,009 | -0.51% | 1.1만 |
|---|
| 2026.03.19 | ₩50,257 | ₩50,364 | ₩50,123 | ₩50,270 | +0.03% | 9.7천 |
|---|
| 2026.03.18 | ₩51,142 | ₩51,142 | ₩50,654 | ₩51,048 | -0.18% | 5.9천 |
|---|
| 2026.03.17 | ₩51,511 | ₩51,548 | ₩51,397 | ₩51,397 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩51,410 | ₩51,611 | ₩51,310 | ₩51,410 | 0.00% | 1.5만 |
|---|
| 2026.03.13 | ₩51,610 | ₩51,610 | ₩51,182 | ₩51,183 | -0.83% | 7.8천 |
|---|
| 2026.03.12 | ₩51,705 | ₩51,719 | ₩51,456 | ₩51,456 | -0.48% | 5.1천 |
|---|
| 2026.03.11 | ₩51,705 | ₩51,839 | ₩51,665 | ₩51,839 | +0.26% | 9.9만 |
|---|
| 2026.03.10 | ₩51,906 | ₩52,228 | ₩51,832 | ₩51,874 | -0.06% | 1.1만 |
|---|
| 2026.03.09 | ₩51,759 | ₩52,094 | ₩51,370 | ₩52,094 | +0.65% | 1.2만 |
|---|
| 2026.03.06 | ₩51,719 | ₩52,134 | ₩51,705 | ₩52,036 | +0.61% | 1.8만 |
|---|
| 2026.03.05 | ₩52,385 | ₩52,416 | ₩51,987 | ₩52,207 | -0.34% | 7.9천 |
|---|
| 2026.03.04 | ₩52,751 | ₩52,766 | ₩52,510 | ₩52,703 | -0.09% | 8.2천 |
|---|
| 2026.03.03 | ₩52,845 | ₩52,845 | ₩50,914 | ₩52,732 | -0.21% | 8.5천 |
|---|
| 2026.03.02 | ₩53,393 | ₩53,596 | ₩53,274 | ₩53,588 | +0.36% | 1.7만 |
|---|
| 2026.02.27 | ₩53,408 | ₩53,743 | ₩53,395 | ₩53,716 | +0.58% | 2.3만 |
|---|
| 2026.02.26 | ₩53,167 | ₩53,421 | ₩53,073 | ₩53,369 | +0.38% | 6.4만 |
|---|
| 2026.02.25 | ₩53,086 | ₩53,086 | ₩52,738 | ₩53,017 | -0.13% | 2.9만 |
|---|
| 2026.02.24 | ₩52,939 | ₩53,234 | ₩52,885 | ₩53,187 | +0.47% | 7.7만 |
|---|
| 2026.02.23 | ₩53,220 | ₩53,220 | ₩52,795 | ₩53,046 | -0.33% | 1만 |
|---|
| 2026.02.20 | ₩52,429 | ₩52,805 | ₩52,283 | ₩52,805 | +0.72% | 2.5만 |
|---|
| 2026.02.19 | ₩52,322 | ₩52,456 | ₩52,268 | ₩52,456 | +0.26% | 1.4만 |
|---|
| 2026.02.18 | ₩52,349 | ₩52,443 | ₩52,322 | ₩52,429 | +0.15% | 1만 |
|---|
| 2026.02.17 | ₩51,908 | ₩52,309 | ₩51,908 | ₩52,309 | +0.77% | 7.6천 |
|---|
| 2026.02.13 | ₩52,094 | ₩52,479 | ₩52,094 | ₩52,339 | +0.47% | 4천 |
|---|
| 2026.02.12 | ₩52,764 | ₩52,764 | ₩51,913 | ₩51,913 | -1.61% | 8.8천 |
|---|
| 2026.02.11 | ₩52,456 | ₩52,604 | ₩52,268 | ₩52,604 | +0.28% | 1.8만 |
|---|
| 2026.02.10 | ₩52,094 | ₩52,456 | ₩52,094 | ₩52,349 | +0.49% | 7.1천 |
|---|
| 2026.02.09 | ₩51,826 | ₩52,094 | ₩51,826 | ₩52,014 | +0.36% | 1.8만 |
|---|
| 2026.02.06 | ₩51,571 | ₩51,960 | ₩51,571 | ₩51,814 | +0.47% | 2.2만 |
|---|
| 2026.02.05 | ₩51,276 | ₩51,517 | ₩51,222 | ₩51,241 | -0.07% | 1.7만 |
|---|
| 2026.02.04 | ₩50,954 | ₩51,491 | ₩50,954 | ₩51,477 | +1.03% | 9.3천 |
|---|
| 2026.02.03 | ₩50,364 | ₩50,820 | ₩50,364 | ₩50,769 | +0.80% | 1.2만 |
|---|
| 2026.02.02 | ₩50,123 | ₩50,297 | ₩50,002 | ₩50,217 | +0.19% | 1.5만 |
|---|
| 2026.01.30 | ₩50,257 | ₩50,740 | ₩49,881 | ₩50,203 | -0.11% | 4만 |
|---|
| 2026.01.29 | ₩50,726 | ₩51,021 | ₩50,297 | ₩51,021 | +0.58% | 4.6만 |
|---|
| 2026.01.28 | ₩50,270 | ₩50,471 | ₩50,230 | ₩50,418 | +0.29% | 1.6만 |
|---|
| 2026.01.27 | ₩50,002 | ₩50,197 | ₩49,989 | ₩50,176 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩50,136 | ₩50,324 | ₩50,056 | ₩50,056 | -0.16% | 2만 |
|---|
| 2026.01.23 | ₩49,949 | ₩49,949 | ₩49,747 | ₩49,884 | -0.13% | 5.2만 |
|---|
| 2026.01.22 | ₩49,586 | ₩50,096 | ₩49,586 | ₩49,962 | +0.76% | 1.6만 |
|---|
| 2026.01.21 | ₩49,586 | ₩49,667 | ₩49,372 | ₩49,654 | +0.14% | 4.4천 |
|---|
| 2026.01.20 | ₩49,345 | ₩49,489 | ₩49,211 | ₩49,372 | +0.05% | 1.9만 |
|---|
| 2026.01.16 | ₩49,238 | ₩49,412 | ₩49,184 | ₩49,412 | +0.35% | 4.3천 |
|---|
| 2026.01.15 | ₩49,399 | ₩49,493 | ₩49,332 | ₩49,412 | +0.03% | 5.5천 |
|---|
| 2026.01.14 | ₩49,332 | ₩49,478 | ₩49,278 | ₩49,478 | +0.30% | 2.2천 |
|---|
| 2026.01.13 | ₩49,144 | ₩49,184 | ₩49,023 | ₩49,144 | 0.00% | 1.6만 |
|---|
| 2026.01.12 | ₩49,104 | ₩49,533 | ₩48,956 | ₩49,519 | +0.85% | 6.3천 |
|---|
| 2026.01.09 | ₩48,876 | ₩49,064 | ₩48,876 | ₩48,929 | +0.11% | 7천 |
|---|
| 2026.01.08 | ₩48,514 | ₩48,862 | ₩48,514 | ₩48,862 | +0.72% | 1.3만 |
|---|
| 2026.01.07 | ₩48,514 | ₩48,514 | ₩48,251 | ₩48,339 | -0.36% | 8천 |
|---|
| 2026.01.06 | ₩48,386 | ₩48,675 | ₩48,338 | ₩48,645 | +0.53% | 3.6천 |
|---|
| 2026.01.05 | ₩48,044 | ₩48,527 | ₩48,044 | ₩48,366 | +0.67% | 1.3만 |
|---|
| 2026.01.02 | ₩47,897 | ₩48,078 | ₩47,857 | ₩48,078 | +0.38% | 3.8천 |
|---|
| 2025.12.31 | ₩48,272 | ₩48,272 | ₩48,071 | ₩48,071 | -0.42% | 4.8천 |
|---|
| 2025.12.30 | ₩48,366 | ₩48,406 | ₩48,339 | ₩48,339 | -0.06% | 5.8천 |
|---|
| 2025.12.29 | ₩48,621 | ₩48,621 | ₩48,534 | ₩48,594 | -0.06% | 2.8천 |
|---|
| 2025.12.26 | ₩49,023 | ₩49,023 | ₩48,822 | ₩48,925 | -0.20% | 1.7천 |
|---|
| 2025.12.24 | ₩48,849 | ₩48,970 | ₩48,836 | ₩48,970 | +0.25% | 1.8천 |
|---|
| 2025.12.23 | ₩48,862 | ₩48,903 | ₩48,767 | ₩48,903 | +0.08% | 2.5천 |
|---|
| 2025.12.22 | ₩48,648 | ₩48,849 | ₩48,648 | ₩48,836 | +0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩48,661 | ₩48,688 | ₩48,487 | ₩48,487 | -0.36% | 6.9천 |
|---|
| 2025.12.18 | ₩48,474 | ₩48,554 | ₩48,339 | ₩48,433 | -0.08% | 6.9천 |
|---|
| 2025.12.17 | ₩48,259 | ₩48,474 | ₩48,223 | ₩48,474 | +0.44% | 1.6만 |
|---|
| 2025.12.16 | ₩48,366 | ₩48,406 | ₩48,165 | ₩48,165 | -0.42% | 9.6천 |
|---|
| 2025.12.15 | ₩48,688 | ₩48,688 | ₩48,460 | ₩48,661 | -0.06% | 1.5만 |
|---|
| 2025.12.12 | ₩48,728 | ₩48,728 | ₩48,380 | ₩48,514 | -0.44% | 7.9천 |
|---|
| 2025.12.11 | ₩48,447 | ₩48,677 | ₩48,447 | ₩48,581 | +0.28% | 1.8만 |
|---|
| 2025.12.10 | ₩47,910 | ₩48,004 | ₩47,816 | ₩48,004 | +0.20% | 4.7천 |
|---|
| 2025.12.09 | ₩48,004 | ₩48,111 | ₩47,884 | ₩47,884 | -0.25% | 1.7만 |
|---|
| 2025.12.08 | ₩47,937 | ₩47,951 | ₩47,776 | ₩47,776 | -0.34% | 1.8만 |
|---|
| 2025.12.05 | ₩48,534 | ₩48,608 | ₩48,413 | ₩48,413 | -0.25% | 2.2천 |
|---|
| 2025.12.04 | ₩48,474 | ₩48,514 | ₩48,420 | ₩48,459 | -0.03% | 3.3천 |
|---|
| 2025.12.03 | ₩48,567 | ₩48,630 | ₩48,366 | ₩48,377 | -0.39% | 6.4만 |
|---|
| 2025.12.02 | ₩48,380 | ₩48,406 | ₩48,165 | ₩48,335 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩48,943 | ₩48,943 | ₩48,676 | ₩48,676 | -0.55% | 8.9천 |
|---|
| 2025.11.28 | ₩48,876 | ₩49,010 | ₩48,876 | ₩48,960 | +0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩48,366 | ₩48,822 | ₩48,366 | ₩48,755 | +0.80% | 1.5만 |
|---|
| 2025.11.25 | ₩48,327 | ₩48,433 | ₩48,259 | ₩48,357 | +0.06% | 6.5천 |
|---|
| 2025.11.24 | ₩47,912 | ₩48,070 | ₩47,912 | ₩48,070 | +0.33% | 1.8천 |
|---|
| 2025.11.21 | ₩47,374 | ₩47,889 | ₩47,374 | ₩47,716 | +0.72% | 3.8천 |
|---|
| 2025.11.20 | ₩47,749 | ₩47,749 | ₩47,209 | ₩47,209 | -1.13% | 2천 |
|---|
| 2025.11.19 | ₩47,508 | ₩47,542 | ₩47,347 | ₩47,542 | +0.07% | 4.5천 |
|---|
| 2025.11.18 | ₩47,428 | ₩47,642 | ₩47,428 | ₩47,571 | +0.30% | 1.4천 |
|---|
| 2025.11.17 | ₩47,635 | ₩47,635 | ₩47,226 | ₩47,290 | -0.73% | 5.7천 |
|---|
| 2025.11.14 | ₩47,521 | ₩47,830 | ₩47,521 | ₩47,733 | +0.45% | 1.7만 |
|---|
| 2025.11.13 | ₩47,991 | ₩48,058 | ₩47,837 | ₩47,884 | -0.22% | 8천 |
|---|
| 2025.11.12 | ₩47,642 | ₩48,018 | ₩47,642 | ₩47,964 | +0.68% | 3.3천 |
|---|
| 2025.11.11 | ₩47,294 | ₩47,535 | ₩47,294 | ₩47,495 | +0.43% | 4천 |
|---|
| 2025.11.10 | ₩46,999 | ₩47,294 | ₩46,972 | ₩47,244 | +0.52% | 2.1만 |
|---|
| 2025.11.07 | ₩46,650 | ₩46,989 | ₩46,650 | ₩46,989 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩46,529 | ₩46,771 | ₩46,529 | ₩46,611 | +0.18% | 9.7천 |
|---|
| 2025.11.05 | ₩46,523 | ₩46,677 | ₩46,462 | ₩46,623 | +0.22% | 1.1만 |
|---|
| 2025.11.04 | ₩46,154 | ₩46,342 | ₩46,114 | ₩46,342 | +0.41% | 8.6천 |
|---|
| 2025.11.03 | ₩46,529 | ₩46,529 | ₩46,006 | ₩46,274 | -0.55% | 2.2만 |
|---|
| 2025.10.31 | ₩46,288 | ₩46,449 | ₩46,246 | ₩46,415 | +0.28% | 7.3천 |
|---|
| 2025.10.30 | ₩46,543 | ₩46,623 | ₩46,481 | ₩46,481 | -0.13% | 2.6천 |
|---|
| 2025.10.29 | ₩46,677 | ₩46,677 | ₩46,274 | ₩46,395 | -0.60% | 4.2천 |
|---|
| 2025.10.28 | ₩46,757 | ₩46,864 | ₩46,757 | ₩46,797 | +0.09% | 2.9만 |
|---|
| 2025.10.27 | ₩46,932 | ₩46,958 | ₩46,811 | ₩46,958 | +0.06% | 1.5만 |
|---|
| 2025.10.24 | ₩47,159 | ₩47,159 | ₩47,106 | ₩47,119 | -0.09% | 3.9천 |
|---|
| 2025.10.23 | ₩47,079 | ₩47,213 | ₩47,035 | ₩47,159 | +0.17% | 1만 |
|---|
| 2025.10.22 | ₩47,012 | ₩47,119 | ₩46,957 | ₩47,052 | +0.09% | 1.1만 |
|---|
| 2025.10.21 | ₩47,106 | ₩47,240 | ₩47,066 | ₩47,159 | +0.11% | 2.4만 |
|---|
| 2025.10.20 | ₩47,387 | ₩47,520 | ₩47,387 | ₩47,520 | +0.28% | 1천 |
|---|
| 2025.10.17 | ₩47,186 | ₩47,253 | ₩47,052 | ₩47,251 | +0.14% | 8.9천 |
|---|
| 2025.10.16 | ₩47,589 | ₩47,670 | ₩47,322 | ₩47,428 | -0.34% | 8.1천 |
|---|
| 2025.10.15 | ₩47,669 | ₩47,816 | ₩47,320 | ₩47,615 | -0.11% | 2.1만 |
|---|
| 2025.10.14 | ₩47,519 | ₩47,656 | ₩47,428 | ₩47,619 | +0.21% | 4.1천 |
|---|
| 2025.10.13 | ₩47,213 | ₩47,387 | ₩47,213 | ₩47,387 | +0.37% | 2.6천 |
|---|
| 2025.10.10 | ₩47,173 | ₩47,200 | ₩47,025 | ₩47,025 | -0.31% | 1.2만 |
|---|