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 | ₩50,550 | ₩50,563 | ₩50,487 | ₩50,497 | -0.11% | 1.1천 |
| 2026.10.08 | ₩50,189 | ₩50,497 | ₩50,163 | ₩50,430 | +0.48% | 2.7천 |
| 2026.10.07 | ₩50,203 | ₩50,203 | ₩49,856 | ₩49,856 | -0.69% | 3천 |
| 2026.10.06 | ₩50,358 | ₩50,358 | ₩50,256 | ₩50,270 | -0.17% | 7.1천 |
| 2026.10.05 | ₩49,976 | ₩50,156 | ₩49,976 | ₩50,016 | +0.08% | 3.3천 |
| 2026.10.02 | ₩49,709 | ₩49,882 | ₩49,709 | ₩49,842 | +0.27% | 1.6만 |
| 2026.10.01 | ₩49,508 | ₩49,629 | ₩49,508 | ₩49,593 | +0.17% | 5.3천 |
| 2026.09.30 | ₩49,682 | ₩49,816 | ₩49,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,555 |
| -0.26% |
| 3.9천 |
| 2026.09.29 | ₩50,056 | ₩50,056 | ₩49,922 | ₩50,016 | -0.08% | 5.7천 |
|---|
| 2026.09.28 | ₩50,376 | ₩50,376 | ₩50,256 | ₩50,256 | -0.24% | 5.1천 |
|---|
| 2026.09.25 | ₩50,750 | ₩50,764 | ₩50,583 | ₩50,630 | -0.24% | 1.3만 |
|---|
| 2026.09.24 | ₩50,937 | ₩50,964 | ₩50,756 | ₩50,756 | -0.36% | 4.4천 |
|---|
| 2026.09.23 | ₩50,950 | ₩51,181 | ₩50,882 | ₩50,882 | -0.13% | 2.9만 |
|---|
| 2026.09.22 | ₩51,218 | ₩51,258 | ₩51,177 | ₩51,258 | +0.08% | 2.8천 |
|---|
| 2026.09.21 | ₩51,231 | ₩51,324 | ₩51,144 | ₩51,144 | -0.17% | 1.2만 |
|---|
| 2026.09.18 | ₩51,284 | ₩51,386 | ₩51,284 | ₩51,386 | +0.20% | 2천 |
|---|
| 2026.09.17 | ₩51,765 | ₩51,765 | ₩51,446 | ₩51,514 | -0.48% | 5.4만 |
|---|
| 2026.09.16 | ₩51,925 | ₩51,925 | ₩51,481 | ₩51,481 | -0.86% | 2.3천 |
|---|
| 2026.09.15 | ₩51,772 | ₩51,912 | ₩51,744 | ₩51,872 | +0.19% | 4.5천 |
|---|
| 2026.09.14 | ₩51,939 | ₩51,952 | ₩51,765 | ₩51,952 | +0.03% | 8.8천 |
|---|
| 2026.09.11 | ₩51,872 | ₩51,872 | ₩51,712 | ₩51,778 | -0.18% | 1.6천 |
|---|
| 2026.09.10 | ₩51,591 | ₩51,591 | ₩51,338 | ₩51,411 | -0.35% | 4.6천 |
|---|
| 2026.09.09 | ₩51,872 | ₩51,872 | ₩51,665 | ₩51,670 | -0.39% | 2.7천 |
|---|
| 2026.09.08 | ₩51,872 | ₩52,063 | ₩51,853 | ₩51,909 | +0.07% | 4천 |
|---|
| 2026.09.04 | ₩52,152 | ₩52,152 | ₩52,045 | ₩52,048 | -0.20% | 1.2만 |
|---|
| 2026.09.03 | ₩52,032 | ₩52,232 | ₩51,925 | ₩52,208 | +0.34% | 4.8천 |
|---|
| 2026.09.02 | ₩51,765 | ₩51,925 | ₩51,713 | ₩51,845 | +0.15% | 3천 |
|---|
| 2026.09.01 | ₩51,992 | ₩51,992 | ₩51,634 | ₩51,634 | -0.69% | 5.7천 |
|---|
| 2026.08.31 | ₩51,992 | ₩52,012 | ₩51,925 | ₩51,971 | -0.04% | 7.1천 |
|---|
| 2026.08.28 | ₩52,446 | ₩52,446 | ₩52,099 | ₩52,151 | -0.56% | 2.7천 |
|---|
| 2026.08.27 | ₩52,299 | ₩52,433 | ₩52,165 | ₩52,326 | +0.05% | 2.1만 |
|---|
| 2026.08.26 | ₩52,513 | ₩52,593 | ₩52,513 | ₩52,541 | +0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩52,525 | ₩52,606 | ₩52,486 | ₩52,566 | +0.08% | 1.4만 |
|---|
| 2026.08.24 | ₩52,713 | ₩52,753 | ₩52,519 | ₩52,676 | -0.07% | 4만 |
|---|
| 2026.08.21 | ₩52,406 | ₩52,473 | ₩52,312 | ₩52,312 | -0.18% | 2.8만 |
|---|
| 2026.08.20 | ₩52,232 | ₩52,619 | ₩52,232 | ₩52,304 | +0.14% | 2.1만 |
|---|
| 2026.08.19 | ₩52,312 | ₩52,376 | ₩52,299 | ₩52,360 | +0.09% | 2.7만 |
|---|
| 2026.08.18 | ₩51,845 | ₩51,872 | ₩51,705 | ₩51,705 | -0.27% | 9.5천 |
|---|
| 2026.08.17 | ₩51,832 | ₩51,845 | ₩51,685 | ₩51,685 | -0.28% | 8.8천 |
|---|
| 2026.08.14 | ₩51,952 | ₩52,019 | ₩51,852 | ₩51,913 | -0.07% | 6.4천 |
|---|
| 2026.08.13 | ₩51,626 | ₩51,749 | ₩51,618 | ₩51,749 | +0.24% | 1.4만 |
|---|
| 2026.08.12 | ₩51,752 | ₩51,810 | ₩51,738 | ₩51,757 | +0.01% | 1.9천 |
|---|
| 2026.08.11 | ₩51,979 | ₩51,992 | ₩51,658 | ₩51,926 | -0.10% | 3.9천 |
|---|
| 2026.08.10 | ₩51,658 | ₩51,872 | ₩51,658 | ₩51,872 | +0.41% | 3.2천 |
|---|
| 2026.08.07 | ₩51,551 | ₩51,645 | ₩51,498 | ₩51,631 | +0.16% | 2.3만 |
|---|
| 2026.08.06 | ₩51,298 | ₩51,411 | ₩51,204 | ₩51,324 | +0.05% | 9천 |
|---|
| 2026.08.05 | ₩51,651 | ₩51,651 | ₩51,511 | ₩51,578 | -0.14% | 9.2천 |
|---|
| 2026.08.04 | ₩51,097 | ₩51,525 | ₩51,004 | ₩51,525 | +0.84% | 8.4천 |
|---|
| 2026.08.03 | ₩51,191 | ₩51,191 | ₩50,710 | ₩51,164 | -0.05% | 1.8만 |
|---|
| 2026.07.31 | ₩50,723 | ₩51,071 | ₩50,715 | ₩51,029 | +0.60% | 1.6만 |
|---|
| 2026.07.30 | ₩51,391 | ₩51,391 | ₩51,031 | ₩51,311 | -0.16% | 9.2천 |
|---|
| 2026.07.29 | ₩51,712 | ₩51,712 | ₩51,485 | ₩51,489 | -0.43% | 7천 |
|---|
| 2026.07.28 | ₩51,458 | ₩51,858 | ₩51,458 | ₩51,631 | +0.34% | 6.2천 |
|---|
| 2026.07.27 | ₩50,910 | ₩50,977 | ₩50,870 | ₩50,964 | +0.10% | 1.9만 |
|---|
| 2026.07.24 | ₩50,456 | ₩50,910 | ₩50,456 | ₩50,894 | +0.87% | 6천 |
|---|
| 2026.07.23 | ₩50,363 | ₩50,456 | ₩50,229 | ₩50,272 | -0.18% | 1.8만 |
|---|
| 2026.07.22 | ₩50,456 | ₩50,456 | ₩50,270 | ₩50,362 | -0.19% | 1만 |
|---|
| 2026.07.21 | ₩49,996 | ₩50,163 | ₩49,976 | ₩50,109 | +0.23% | 9.1천 |
|---|
| 2026.07.20 | ₩50,056 | ₩50,099 | ₩49,936 | ₩49,976 | -0.16% | 7.7천 |
|---|
| 2026.07.17 | ₩50,136 | ₩50,537 | ₩50,049 | ₩50,096 | -0.08% | 6.4천 |
|---|
| 2026.07.16 | ₩49,882 | ₩50,002 | ₩49,829 | ₩49,962 | +0.16% | 8.8천 |
|---|
| 2026.07.15 | ₩49,589 | ₩49,693 | ₩49,535 | ₩49,573 | -0.03% | 5만 |
|---|
| 2026.07.14 | ₩49,962 | ₩49,962 | ₩49,642 | ₩49,677 | -0.57% | 2.8천 |
|---|
| 2026.07.13 | ₩50,016 | ₩50,109 | ₩49,936 | ₩49,976 | -0.08% | 1.6만 |
|---|
| 2026.07.10 | ₩49,829 | ₩49,989 | ₩49,829 | ₩49,962 | +0.27% | 6.5천 |
|---|
| 2026.07.09 | ₩49,762 | ₩49,856 | ₩49,709 | ₩49,762 | 0.00% | 2.6만 |
|---|
| 2026.07.08 | ₩50,270 | ₩50,270 | ₩49,767 | ₩49,767 | -1.00% | 7.9천 |
|---|
| 2026.07.07 | ₩50,784 | ₩50,784 | ₩50,296 | ₩50,427 | -0.70% | 9.4천 |
|---|
| 2026.07.06 | ₩50,390 | ₩50,390 | ₩50,216 | ₩50,288 | -0.20% | 1.3만 |
|---|
| 2026.07.02 | ₩50,016 | ₩50,510 | ₩49,924 | ₩50,507 | +0.98% | 1.6만 |
|---|
| 2026.07.01 | ₩49,709 | ₩49,989 | ₩49,655 | ₩49,655 | -0.11% | 2.9만 |
|---|
| 2026.06.30 | ₩49,722 | ₩49,816 | ₩49,669 | ₩49,669 | -0.11% | 2.4만 |
|---|
| 2026.06.29 | ₩50,283 | ₩50,283 | ₩49,776 | ₩49,869 | -0.82% | 1.3만 |
|---|
| 2026.06.26 | ₩50,163 | ₩50,278 | ₩50,163 | ₩50,278 | +0.23% | 9.9천 |
|---|
| 2026.06.25 | ₩50,623 | ₩50,623 | ₩50,270 | ₩50,270 | -0.70% | 1.4만 |
|---|
| 2026.06.24 | ₩50,350 | ₩50,350 | ₩49,962 | ₩50,117 | -0.46% | 1.4만 |
|---|
| 2026.06.23 | ₩49,949 | ₩50,149 | ₩49,949 | ₩50,113 | +0.33% | 1.9만 |
|---|
| 2026.06.22 | ₩50,056 | ₩50,096 | ₩49,962 | ₩50,067 | +0.02% | 1.5만 |
|---|
| 2026.06.18 | ₩50,149 | ₩50,149 | ₩49,858 | ₩49,945 | -0.41% | 2.6천 |
|---|
| 2026.06.17 | ₩50,308 | ₩50,510 | ₩50,036 | ₩50,096 | -0.42% | 5.6천 |
|---|
| 2026.06.16 | ₩50,603 | ₩50,603 | ₩50,403 | ₩50,456 | -0.29% | 3.2천 |
|---|
| 2026.06.15 | ₩50,056 | ₩50,350 | ₩50,056 | ₩50,203 | +0.29% | 1.5만 |
|---|
| 2026.06.12 | ₩49,602 | ₩49,962 | ₩49,602 | ₩49,869 | +0.54% | 9.1천 |
|---|
| 2026.06.11 | ₩49,482 | ₩49,615 | ₩49,402 | ₩49,482 | 0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩49,575 | ₩49,722 | ₩49,375 | ₩49,375 | -0.40% | 6천 |
|---|
| 2026.06.09 | ₩49,575 | ₩49,602 | ₩49,348 | ₩49,529 | -0.09% | 5천 |
|---|
| 2026.06.08 | ₩49,615 | ₩49,615 | ₩49,295 | ₩49,402 | -0.43% | 2.7만 |
|---|
| 2026.06.05 | ₩49,816 | ₩49,816 | ₩49,575 | ₩49,589 | -0.46% | 4.1천 |
|---|
| 2026.06.04 | ₩49,976 | ₩49,976 | ₩49,695 | ₩49,778 | -0.40% | 1.2만 |
|---|
| 2026.06.03 | ₩49,709 | ₩49,776 | ₩49,482 | ₩49,515 | -0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩49,308 | ₩49,722 | ₩49,268 | ₩49,602 | +0.60% | 1.7만 |
|---|
| 2026.06.01 | ₩49,348 | ₩49,348 | ₩49,228 | ₩49,265 | -0.17% | 8.7천 |
|---|
| 2026.05.29 | ₩49,462 | ₩49,575 | ₩49,462 | ₩49,486 | +0.05% | 3.7천 |
|---|
| 2026.05.28 | ₩49,695 | ₩49,695 | ₩49,549 | ₩49,549 | -0.30% | 4.8만 |
|---|
| 2026.05.27 | ₩50,109 | ₩50,109 | ₩49,695 | ₩49,698 | -0.82% | 6.4천 |
|---|
| 2026.05.26 | ₩50,336 | ₩50,336 | ₩50,069 | ₩50,096 | -0.48% | 1.5만 |
|---|
| 2026.05.22 | ₩49,989 | ₩50,189 | ₩49,989 | ₩50,108 | +0.24% | 3.3천 |
|---|
| 2026.05.21 | ₩49,722 | ₩49,976 | ₩49,722 | ₩49,976 | +0.51% | 1.5만 |
|---|
| 2026.05.20 | ₩49,816 | ₩49,896 | ₩49,749 | ₩49,896 | +0.16% | 1.1만 |
|---|
| 2026.05.19 | ₩49,722 | ₩49,936 | ₩49,722 | ₩49,816 | +0.19% | 7.1천 |
|---|
| 2026.05.18 | ₩49,589 | ₩49,913 | ₩49,589 | ₩49,894 | +0.62% | 3.6천 |
|---|
| 2026.05.15 | ₩49,671 | ₩49,762 | ₩49,562 | ₩49,583 | -0.18% | 5.5천 |
|---|
| 2026.05.14 | ₩49,909 | ₩49,989 | ₩49,882 | ₩49,976 | +0.13% | 2.6만 |
|---|
| 2026.05.13 | ₩49,854 | ₩49,989 | ₩49,829 | ₩49,968 | +0.23% | 5.1천 |
|---|
| 2026.05.12 | ₩49,802 | ₩50,043 | ₩49,695 | ₩50,029 | +0.46% | 2만 |
|---|
| 2026.05.11 | ₩49,816 | ₩49,882 | ₩49,776 | ₩49,829 | +0.03% | 2.5만 |
|---|
| 2026.05.08 | ₩49,695 | ₩49,695 | ₩49,575 | ₩49,589 | -0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩49,909 | ₩49,936 | ₩49,615 | ₩49,615 | -0.59% | 1.5만 |
|---|
| 2026.05.06 | ₩49,989 | ₩49,989 | ₩49,816 | ₩49,936 | -0.11% | 1.6만 |
|---|
| 2026.05.05 | ₩49,602 | ₩49,829 | ₩49,575 | ₩49,655 | +0.11% | 1.6만 |
|---|
| 2026.05.04 | ₩49,882 | ₩49,989 | ₩49,589 | ₩49,682 | -0.40% | 6.9천 |
|---|
| 2026.05.01 | ₩50,283 | ₩50,283 | ₩50,136 | ₩50,136 | -0.29% | 1만 |
|---|
| 2026.04.30 | ₩50,149 | ₩50,416 | ₩50,136 | ₩50,416 | +0.53% | 1.4만 |
|---|
| 2026.04.29 | ₩50,310 | ₩50,310 | ₩49,936 | ₩50,002 | -0.61% | 8.7천 |
|---|
| 2026.04.28 | ₩50,403 | ₩50,403 | ₩50,136 | ₩50,256 | -0.29% | 7.9천 |
|---|
| 2026.04.27 | ₩50,296 | ₩50,497 | ₩50,283 | ₩50,363 | +0.13% | 1.7만 |
|---|
| 2026.04.24 | ₩50,283 | ₩50,430 | ₩50,270 | ₩50,323 | +0.08% | 1.3만 |
|---|
| 2026.04.23 | ₩50,483 | ₩50,537 | ₩50,296 | ₩50,510 | +0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩50,483 | ₩50,497 | ₩50,256 | ₩50,336 | -0.29% | 1.4만 |
|---|
| 2026.04.21 | ₩50,817 | ₩50,817 | ₩50,283 | ₩50,283 | -1.05% | 7.4천 |
|---|
| 2026.04.20 | ₩50,937 | ₩50,937 | ₩50,797 | ₩50,830 | -0.21% | 1.3만 |
|---|
| 2026.04.17 | ₩50,723 | ₩51,091 | ₩50,723 | ₩50,991 | +0.53% | 1.3만 |
|---|
| 2026.04.16 | ₩50,750 | ₩50,790 | ₩50,590 | ₩50,737 | -0.03% | 2.4만 |
|---|
| 2026.04.15 | ₩50,764 | ₩50,764 | ₩50,577 | ₩50,610 | -0.30% | 1.2만 |
|---|
| 2026.04.14 | ₩50,937 | ₩50,964 | ₩50,870 | ₩50,873 | -0.13% | 5.5천 |
|---|
| 2026.04.13 | ₩50,924 | ₩51,001 | ₩50,790 | ₩51,001 | +0.15% | 7.5천 |
|---|
| 2026.04.10 | ₩51,044 | ₩51,044 | ₩50,950 | ₩50,950 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩51,271 | ₩51,344 | ₩51,195 | ₩51,195 | -0.15% | 1.5만 |
|---|
| 2026.04.08 | ₩50,950 | ₩51,111 | ₩50,950 | ₩51,111 | +0.31% | 2.6만 |
|---|
| 2026.04.07 | ₩50,497 | ₩50,723 | ₩50,497 | ₩50,669 | +0.34% | 1만 |
|---|
| 2026.04.06 | ₩50,470 | ₩50,577 | ₩50,456 | ₩50,553 | +0.16% | 1.3만 |
|---|
| 2026.04.02 | ₩50,363 | ₩50,630 | ₩50,363 | ₩50,550 | +0.37% | 1.4만 |
|---|
| 2026.04.01 | ₩50,430 | ₩50,523 | ₩50,396 | ₩50,456 | +0.05% | 1.9만 |
|---|
| 2026.03.31 | ₩50,243 | ₩50,403 | ₩50,096 | ₩50,403 | +0.32% | 1.2만 |
|---|
| 2026.03.30 | ₩50,216 | ₩50,323 | ₩49,936 | ₩50,056 | -0.32% | 1.5만 |
|---|
| 2026.03.27 | ₩50,189 | ₩50,443 | ₩50,083 | ₩50,163 | -0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩50,243 | ₩50,590 | ₩50,189 | ₩50,189 | -0.11% | 1.3만 |
|---|
| 2026.03.25 | ₩50,617 | ₩50,617 | ₩50,254 | ₩50,390 | -0.45% | 1.4만 |
|---|
| 2026.03.24 | ₩50,284 | ₩50,362 | ₩50,209 | ₩50,243 | -0.08% | 1.5만 |
|---|
| 2026.03.23 | ₩50,296 | ₩50,310 | ₩50,069 | ₩50,077 | -0.44% | 8.7천 |
|---|
| 2026.03.20 | ₩50,049 | ₩50,049 | ₩49,689 | ₩49,796 | -0.51% | 1.1만 |
|---|
| 2026.03.19 | ₩50,043 | ₩50,149 | ₩49,909 | ₩50,056 | +0.03% | 9.7천 |
|---|
| 2026.03.18 | ₩50,924 | ₩50,924 | ₩50,438 | ₩50,830 | -0.18% | 5.9천 |
|---|
| 2026.03.17 | ₩51,291 | ₩51,328 | ₩51,177 | ₩51,177 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩51,191 | ₩51,391 | ₩51,091 | ₩51,191 | 0.00% | 1.5만 |
|---|
| 2026.03.13 | ₩51,390 | ₩51,390 | ₩50,964 | ₩50,965 | -0.83% | 7.8천 |
|---|
| 2026.03.12 | ₩51,485 | ₩51,498 | ₩51,236 | ₩51,236 | -0.48% | 5.1천 |
|---|
| 2026.03.11 | ₩51,485 | ₩51,618 | ₩51,444 | ₩51,618 | +0.26% | 9.9만 |
|---|
| 2026.03.10 | ₩51,685 | ₩52,005 | ₩51,611 | ₩51,653 | -0.06% | 1.1만 |
|---|
| 2026.03.09 | ₩51,538 | ₩51,872 | ₩51,151 | ₩51,872 | +0.65% | 1.2만 |
|---|
| 2026.03.06 | ₩51,498 | ₩51,912 | ₩51,485 | ₩51,814 | +0.61% | 1.8만 |
|---|
| 2026.03.05 | ₩52,161 | ₩52,192 | ₩51,765 | ₩51,984 | -0.34% | 7.9천 |
|---|
| 2026.03.04 | ₩52,526 | ₩52,541 | ₩52,286 | ₩52,478 | -0.09% | 8.2천 |
|---|
| 2026.03.03 | ₩52,619 | ₩52,619 | ₩50,697 | ₩52,507 | -0.21% | 8.5천 |
|---|
| 2026.03.02 | ₩53,166 | ₩53,367 | ₩53,047 | ₩53,359 | +0.36% | 1.7만 |
|---|
| 2026.02.27 | ₩53,180 | ₩53,514 | ₩53,167 | ₩53,487 | +0.58% | 2.3만 |
|---|
| 2026.02.26 | ₩52,940 | ₩53,194 | ₩52,846 | ₩53,141 | +0.38% | 6.4만 |
|---|
| 2026.02.25 | ₩52,860 | ₩52,860 | ₩52,513 | ₩52,790 | -0.13% | 2.9만 |
|---|
| 2026.02.24 | ₩52,713 | ₩53,007 | ₩52,659 | ₩52,960 | +0.47% | 7.7만 |
|---|
| 2026.02.23 | ₩52,993 | ₩52,993 | ₩52,570 | ₩52,820 | -0.33% | 1만 |
|---|
| 2026.02.20 | ₩52,206 | ₩52,579 | ₩52,060 | ₩52,579 | +0.72% | 2.5만 |
|---|
| 2026.02.19 | ₩52,099 | ₩52,232 | ₩52,045 | ₩52,232 | +0.26% | 1.4만 |
|---|
| 2026.02.18 | ₩52,125 | ₩52,219 | ₩52,099 | ₩52,206 | +0.15% | 1만 |
|---|
| 2026.02.17 | ₩51,686 | ₩52,085 | ₩51,686 | ₩52,085 | +0.77% | 7.6천 |
|---|
| 2026.02.13 | ₩51,872 | ₩52,255 | ₩51,872 | ₩52,116 | +0.47% | 4천 |
|---|
| 2026.02.12 | ₩52,539 | ₩52,539 | ₩51,691 | ₩51,691 | -1.61% | 8.8천 |
|---|
| 2026.02.11 | ₩52,232 | ₩52,379 | ₩52,045 | ₩52,379 | +0.28% | 1.8만 |
|---|
| 2026.02.10 | ₩51,872 | ₩52,232 | ₩51,872 | ₩52,125 | +0.49% | 7.1천 |
|---|
| 2026.02.09 | ₩51,605 | ₩51,872 | ₩51,605 | ₩51,792 | +0.36% | 1.8만 |
|---|
| 2026.02.06 | ₩51,351 | ₩51,738 | ₩51,351 | ₩51,593 | +0.47% | 2.2만 |
|---|
| 2026.02.05 | ₩51,057 | ₩51,298 | ₩51,004 | ₩51,023 | -0.07% | 1.7만 |
|---|
| 2026.02.04 | ₩50,737 | ₩51,271 | ₩50,737 | ₩51,258 | +1.03% | 9.3천 |
|---|
| 2026.02.03 | ₩50,149 | ₩50,603 | ₩50,149 | ₩50,553 | +0.80% | 1.2만 |
|---|
| 2026.02.02 | ₩49,909 | ₩50,083 | ₩49,789 | ₩50,002 | +0.19% | 1.5만 |
|---|
| 2026.01.30 | ₩50,043 | ₩50,523 | ₩49,669 | ₩49,989 | -0.11% | 4만 |
|---|
| 2026.01.29 | ₩50,510 | ₩50,804 | ₩50,083 | ₩50,804 | +0.58% | 4.6만 |
|---|
| 2026.01.28 | ₩50,056 | ₩50,256 | ₩50,016 | ₩50,203 | +0.29% | 1.6만 |
|---|
| 2026.01.27 | ₩49,789 | ₩49,982 | ₩49,776 | ₩49,962 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩49,922 | ₩50,109 | ₩49,842 | ₩49,842 | -0.16% | 2만 |
|---|
| 2026.01.23 | ₩49,735 | ₩49,735 | ₩49,535 | ₩49,671 | -0.13% | 5.2만 |
|---|
| 2026.01.22 | ₩49,375 | ₩49,882 | ₩49,375 | ₩49,749 | +0.76% | 1.6만 |
|---|
| 2026.01.21 | ₩49,375 | ₩49,455 | ₩49,161 | ₩49,442 | +0.14% | 4.4천 |
|---|
| 2026.01.20 | ₩49,135 | ₩49,277 | ₩49,001 | ₩49,161 | +0.05% | 1.9만 |
|---|
| 2026.01.16 | ₩49,028 | ₩49,201 | ₩48,974 | ₩49,201 | +0.35% | 4.3천 |
|---|
| 2026.01.15 | ₩49,188 | ₩49,281 | ₩49,121 | ₩49,201 | +0.03% | 5.5천 |
|---|
| 2026.01.14 | ₩49,121 | ₩49,267 | ₩49,068 | ₩49,267 | +0.30% | 2.2천 |
|---|
| 2026.01.13 | ₩48,934 | ₩48,974 | ₩48,814 | ₩48,934 | 0.00% | 1.6만 |
|---|
| 2026.01.12 | ₩48,894 | ₩49,322 | ₩48,747 | ₩49,308 | +0.85% | 6.3천 |
|---|
| 2026.01.09 | ₩48,667 | ₩48,854 | ₩48,667 | ₩48,721 | +0.11% | 7천 |
|---|
| 2026.01.08 | ₩48,307 | ₩48,654 | ₩48,307 | ₩48,654 | +0.72% | 1.3만 |
|---|
| 2026.01.07 | ₩48,307 | ₩48,307 | ₩48,045 | ₩48,133 | -0.36% | 8천 |
|---|
| 2026.01.06 | ₩48,180 | ₩48,467 | ₩48,132 | ₩48,438 | +0.53% | 3.6천 |
|---|
| 2026.01.05 | ₩47,840 | ₩48,320 | ₩47,840 | ₩48,160 | +0.67% | 1.3만 |
|---|
| 2026.01.02 | ₩47,693 | ₩47,873 | ₩47,653 | ₩47,873 | +0.38% | 3.8천 |
|---|
| 2025.12.31 | ₩48,066 | ₩48,066 | ₩47,866 | ₩47,866 | -0.42% | 4.8천 |
|---|
| 2025.12.30 | ₩48,160 | ₩48,200 | ₩48,133 | ₩48,133 | -0.06% | 5.8천 |
|---|
| 2025.12.29 | ₩48,414 | ₩48,414 | ₩48,327 | ₩48,387 | -0.06% | 2.8천 |
|---|
| 2025.12.26 | ₩48,814 | ₩48,814 | ₩48,614 | ₩48,717 | -0.20% | 1.7천 |
|---|
| 2025.12.24 | ₩48,641 | ₩48,761 | ₩48,627 | ₩48,761 | +0.25% | 1.8천 |
|---|
| 2025.12.23 | ₩48,654 | ₩48,694 | ₩48,559 | ₩48,694 | +0.08% | 2.5천 |
|---|
| 2025.12.22 | ₩48,440 | ₩48,641 | ₩48,440 | ₩48,627 | +0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩48,454 | ₩48,480 | ₩48,280 | ₩48,280 | -0.36% | 6.9천 |
|---|
| 2025.12.18 | ₩48,267 | ₩48,347 | ₩48,133 | ₩48,227 | -0.08% | 6.9천 |
|---|
| 2025.12.17 | ₩48,053 | ₩48,267 | ₩48,017 | ₩48,267 | +0.44% | 1.6만 |
|---|
| 2025.12.16 | ₩48,160 | ₩48,200 | ₩47,960 | ₩47,960 | -0.42% | 9.6천 |
|---|
| 2025.12.15 | ₩48,480 | ₩48,480 | ₩48,253 | ₩48,454 | -0.06% | 1.5만 |
|---|
| 2025.12.12 | ₩48,520 | ₩48,520 | ₩48,173 | ₩48,307 | -0.44% | 7.9천 |
|---|
| 2025.12.11 | ₩48,240 | ₩48,470 | ₩48,240 | ₩48,374 | +0.28% | 1.8만 |
|---|
| 2025.12.10 | ₩47,706 | ₩47,799 | ₩47,613 | ₩47,799 | +0.20% | 4.7천 |
|---|
| 2025.12.09 | ₩47,799 | ₩47,906 | ₩47,679 | ₩47,679 | -0.25% | 1.7만 |
|---|
| 2025.12.08 | ₩47,733 | ₩47,746 | ₩47,572 | ₩47,572 | -0.34% | 1.8만 |
|---|
| 2025.12.05 | ₩48,327 | ₩48,400 | ₩48,207 | ₩48,207 | -0.25% | 2.2천 |
|---|
| 2025.12.04 | ₩48,267 | ₩48,307 | ₩48,213 | ₩48,252 | -0.03% | 3.3천 |
|---|
| 2025.12.03 | ₩48,360 | ₩48,423 | ₩48,160 | ₩48,171 | -0.39% | 6.4만 |
|---|
| 2025.12.02 | ₩48,173 | ₩48,200 | ₩47,960 | ₩48,129 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩48,734 | ₩48,734 | ₩48,468 | ₩48,468 | -0.55% | 8.9천 |
|---|
| 2025.11.28 | ₩48,667 | ₩48,801 | ₩48,667 | ₩48,751 | +0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩48,160 | ₩48,614 | ₩48,160 | ₩48,547 | +0.80% | 1.5만 |
|---|
| 2025.11.25 | ₩48,121 | ₩48,227 | ₩48,053 | ₩48,151 | +0.06% | 6.5천 |
|---|
| 2025.11.24 | ₩47,707 | ₩47,865 | ₩47,707 | ₩47,865 | +0.33% | 1.8천 |
|---|
| 2025.11.21 | ₩47,172 | ₩47,685 | ₩47,172 | ₩47,512 | +0.72% | 3.8천 |
|---|
| 2025.11.20 | ₩47,546 | ₩47,546 | ₩47,008 | ₩47,008 | -1.13% | 2천 |
|---|
| 2025.11.19 | ₩47,305 | ₩47,339 | ₩47,145 | ₩47,339 | +0.07% | 4.5천 |
|---|
| 2025.11.18 | ₩47,225 | ₩47,439 | ₩47,225 | ₩47,368 | +0.30% | 1.4천 |
|---|
| 2025.11.17 | ₩47,432 | ₩47,432 | ₩47,025 | ₩47,088 | -0.73% | 5.7천 |
|---|
| 2025.11.14 | ₩47,319 | ₩47,626 | ₩47,319 | ₩47,530 | +0.45% | 1.7만 |
|---|
| 2025.11.13 | ₩47,786 | ₩47,853 | ₩47,633 | ₩47,679 | -0.22% | 8천 |
|---|
| 2025.11.12 | ₩47,439 | ₩47,813 | ₩47,439 | ₩47,759 | +0.68% | 3.3천 |
|---|
| 2025.11.11 | ₩47,092 | ₩47,332 | ₩47,092 | ₩47,292 | +0.43% | 4천 |
|---|
| 2025.11.10 | ₩46,798 | ₩47,092 | ₩46,771 | ₩47,042 | +0.52% | 2.1만 |
|---|
| 2025.11.07 | ₩46,451 | ₩46,789 | ₩46,451 | ₩46,789 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩46,331 | ₩46,571 | ₩46,331 | ₩46,412 | +0.18% | 9.7천 |
|---|
| 2025.11.05 | ₩46,324 | ₩46,478 | ₩46,264 | ₩46,424 | +0.22% | 1.1만 |
|---|
| 2025.11.04 | ₩45,957 | ₩46,144 | ₩45,917 | ₩46,144 | +0.41% | 8.6천 |
|---|
| 2025.11.03 | ₩46,331 | ₩46,331 | ₩45,810 | ₩46,077 | -0.55% | 2.2만 |
|---|
| 2025.10.31 | ₩46,090 | ₩46,251 | ₩46,049 | ₩46,217 | +0.28% | 7.3천 |
|---|
| 2025.10.30 | ₩46,344 | ₩46,424 | ₩46,283 | ₩46,283 | -0.13% | 2.6천 |
|---|
| 2025.10.29 | ₩46,478 | ₩46,478 | ₩46,077 | ₩46,197 | -0.60% | 4.2천 |
|---|
| 2025.10.28 | ₩46,558 | ₩46,665 | ₩46,558 | ₩46,598 | +0.09% | 2.9만 |
|---|
| 2025.10.27 | ₩46,731 | ₩46,758 | ₩46,611 | ₩46,758 | +0.06% | 1.5만 |
|---|
| 2025.10.24 | ₩46,958 | ₩46,958 | ₩46,905 | ₩46,918 | -0.09% | 3.9천 |
|---|
| 2025.10.23 | ₩46,878 | ₩47,012 | ₩46,834 | ₩46,958 | +0.17% | 1만 |
|---|
| 2025.10.22 | ₩46,811 | ₩46,918 | ₩46,757 | ₩46,851 | +0.09% | 1.1만 |
|---|
| 2025.10.21 | ₩46,905 | ₩47,038 | ₩46,865 | ₩46,958 | +0.11% | 2.4만 |
|---|
| 2025.10.20 | ₩47,185 | ₩47,317 | ₩47,185 | ₩47,317 | +0.28% | 1천 |
|---|
| 2025.10.17 | ₩46,985 | ₩47,052 | ₩46,851 | ₩47,049 | +0.14% | 8.9천 |
|---|
| 2025.10.16 | ₩47,386 | ₩47,467 | ₩47,120 | ₩47,225 | -0.34% | 8.1천 |
|---|
| 2025.10.15 | ₩47,466 | ₩47,613 | ₩47,119 | ₩47,412 | -0.11% | 2.1만 |
|---|
| 2025.10.14 | ₩47,316 | ₩47,452 | ₩47,225 | ₩47,416 | +0.21% | 4.1천 |
|---|
| 2025.10.13 | ₩47,012 | ₩47,185 | ₩47,012 | ₩47,185 | +0.37% | 2.6천 |
|---|
| 2025.10.10 | ₩46,972 | ₩46,998 | ₩46,825 | ₩46,825 | -0.31% | 1.2만 |
|---|