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 | ₩50,542 | ₩50,556 | ₩50,480 | ₩50,489 | -0.11% | 1.1천 |
| 2026.10.08 | ₩50,182 | ₩50,489 | ₩50,155 | ₩50,422 | +0.48% | 2.7천 |
| 2026.10.07 | ₩50,195 | ₩50,195 | ₩49,848 | ₩49,848 | -0.69% | 3천 |
| 2026.10.06 | ₩50,350 | ₩50,350 | ₩50,249 | ₩50,262 | -0.17% | 7.1천 |
| 2026.10.05 | ₩49,968 | ₩50,149 | ₩49,968 | ₩50,008 | +0.08% | 3.3천 |
| 2026.10.02 | ₩49,701 | ₩49,875 | ₩49,701 | ₩49,835 | +0.27% | 1.6만 |
| 2026.10.01 | ₩49,501 | ₩49,621 | ₩49,501 | ₩49,585 | +0.17% | 5.3천 |
| 2026.09.30 | ₩49,675 | ₩49,808 | ₩49,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,548 |
| -0.26% |
| 3.9천 |
| 2026.09.29 | ₩50,048 | ₩50,048 | ₩49,915 | ₩50,008 | -0.08% | 5.7천 |
|---|
| 2026.09.28 | ₩50,369 | ₩50,369 | ₩50,249 | ₩50,249 | -0.24% | 5.1천 |
|---|
| 2026.09.25 | ₩50,743 | ₩50,756 | ₩50,576 | ₩50,622 | -0.24% | 1.3만 |
|---|
| 2026.09.24 | ₩50,929 | ₩50,956 | ₩50,748 | ₩50,748 | -0.36% | 4.4천 |
|---|
| 2026.09.23 | ₩50,943 | ₩51,174 | ₩50,875 | ₩50,875 | -0.13% | 2.9만 |
|---|
| 2026.09.22 | ₩51,210 | ₩51,250 | ₩51,170 | ₩51,250 | +0.08% | 2.8천 |
|---|
| 2026.09.21 | ₩51,223 | ₩51,317 | ₩51,136 | ₩51,136 | -0.17% | 1.2만 |
|---|
| 2026.09.18 | ₩51,277 | ₩51,378 | ₩51,277 | ₩51,378 | +0.20% | 2천 |
|---|
| 2026.09.17 | ₩51,757 | ₩51,757 | ₩51,438 | ₩51,506 | -0.48% | 5.4만 |
|---|
| 2026.09.16 | ₩51,917 | ₩51,917 | ₩51,473 | ₩51,473 | -0.86% | 2.3천 |
|---|
| 2026.09.15 | ₩51,764 | ₩51,904 | ₩51,736 | ₩51,864 | +0.19% | 4.5천 |
|---|
| 2026.09.14 | ₩51,931 | ₩51,944 | ₩51,757 | ₩51,944 | +0.03% | 8.8천 |
|---|
| 2026.09.11 | ₩51,864 | ₩51,864 | ₩51,704 | ₩51,771 | -0.18% | 1.6천 |
|---|
| 2026.09.10 | ₩51,584 | ₩51,584 | ₩51,330 | ₩51,403 | -0.35% | 4.6천 |
|---|
| 2026.09.09 | ₩51,864 | ₩51,864 | ₩51,657 | ₩51,662 | -0.39% | 2.7천 |
|---|
| 2026.09.08 | ₩51,864 | ₩52,055 | ₩51,845 | ₩51,901 | +0.07% | 4천 |
|---|
| 2026.09.04 | ₩52,144 | ₩52,144 | ₩52,038 | ₩52,040 | -0.20% | 1.2만 |
|---|
| 2026.09.03 | ₩52,024 | ₩52,224 | ₩51,917 | ₩52,200 | +0.34% | 4.8천 |
|---|
| 2026.09.02 | ₩51,757 | ₩51,917 | ₩51,705 | ₩51,837 | +0.15% | 3천 |
|---|
| 2026.09.01 | ₩51,984 | ₩51,984 | ₩51,626 | ₩51,626 | -0.69% | 5.7천 |
|---|
| 2026.08.31 | ₩51,984 | ₩52,004 | ₩51,917 | ₩51,963 | -0.04% | 7.1천 |
|---|
| 2026.08.28 | ₩52,438 | ₩52,438 | ₩52,091 | ₩52,143 | -0.56% | 2.7천 |
|---|
| 2026.08.27 | ₩52,291 | ₩52,425 | ₩52,158 | ₩52,318 | +0.05% | 2.1만 |
|---|
| 2026.08.26 | ₩52,505 | ₩52,585 | ₩52,505 | ₩52,533 | +0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩52,517 | ₩52,598 | ₩52,478 | ₩52,558 | +0.08% | 1.4만 |
|---|
| 2026.08.24 | ₩52,705 | ₩52,745 | ₩52,511 | ₩52,668 | -0.07% | 4만 |
|---|
| 2026.08.21 | ₩52,398 | ₩52,465 | ₩52,305 | ₩52,305 | -0.18% | 2.8만 |
|---|
| 2026.08.20 | ₩52,224 | ₩52,612 | ₩52,224 | ₩52,297 | +0.14% | 2.1만 |
|---|
| 2026.08.19 | ₩52,305 | ₩52,369 | ₩52,291 | ₩52,353 | +0.09% | 2.7만 |
|---|
| 2026.08.18 | ₩51,837 | ₩51,864 | ₩51,697 | ₩51,697 | -0.27% | 9.5천 |
|---|
| 2026.08.17 | ₩51,824 | ₩51,837 | ₩51,677 | ₩51,677 | -0.28% | 8.8천 |
|---|
| 2026.08.14 | ₩51,944 | ₩52,011 | ₩51,844 | ₩51,905 | -0.07% | 6.4천 |
|---|
| 2026.08.13 | ₩51,618 | ₩51,741 | ₩51,610 | ₩51,741 | +0.24% | 1.4만 |
|---|
| 2026.08.12 | ₩51,744 | ₩51,803 | ₩51,730 | ₩51,749 | +0.01% | 1.9천 |
|---|
| 2026.08.11 | ₩51,971 | ₩51,984 | ₩51,650 | ₩51,919 | -0.10% | 3.9천 |
|---|
| 2026.08.10 | ₩51,650 | ₩51,864 | ₩51,650 | ₩51,864 | +0.41% | 3.2천 |
|---|
| 2026.08.07 | ₩51,544 | ₩51,637 | ₩51,490 | ₩51,624 | +0.16% | 2.3만 |
|---|
| 2026.08.06 | ₩51,290 | ₩51,403 | ₩51,196 | ₩51,317 | +0.05% | 9천 |
|---|
| 2026.08.05 | ₩51,644 | ₩51,644 | ₩51,504 | ₩51,570 | -0.14% | 9.2천 |
|---|
| 2026.08.04 | ₩51,090 | ₩51,517 | ₩50,996 | ₩51,517 | +0.84% | 8.4천 |
|---|
| 2026.08.03 | ₩51,183 | ₩51,183 | ₩50,703 | ₩51,156 | -0.05% | 1.8만 |
|---|
| 2026.07.31 | ₩50,716 | ₩51,063 | ₩50,708 | ₩51,022 | +0.60% | 1.6만 |
|---|
| 2026.07.30 | ₩51,383 | ₩51,383 | ₩51,023 | ₩51,303 | -0.16% | 9.2천 |
|---|
| 2026.07.29 | ₩51,704 | ₩51,704 | ₩51,477 | ₩51,481 | -0.43% | 7천 |
|---|
| 2026.07.28 | ₩51,450 | ₩51,851 | ₩51,450 | ₩51,624 | +0.34% | 6.2천 |
|---|
| 2026.07.27 | ₩50,903 | ₩50,970 | ₩50,863 | ₩50,956 | +0.10% | 1.9만 |
|---|
| 2026.07.24 | ₩50,449 | ₩50,903 | ₩50,449 | ₩50,887 | +0.87% | 6천 |
|---|
| 2026.07.23 | ₩50,355 | ₩50,449 | ₩50,222 | ₩50,265 | -0.18% | 1.8만 |
|---|
| 2026.07.22 | ₩50,449 | ₩50,449 | ₩50,262 | ₩50,354 | -0.19% | 1만 |
|---|
| 2026.07.21 | ₩49,988 | ₩50,155 | ₩49,968 | ₩50,102 | +0.23% | 9.1천 |
|---|
| 2026.07.20 | ₩50,048 | ₩50,091 | ₩49,928 | ₩49,968 | -0.16% | 7.7천 |
|---|
| 2026.07.17 | ₩50,128 | ₩50,529 | ₩50,042 | ₩50,088 | -0.08% | 6.4천 |
|---|
| 2026.07.16 | ₩49,875 | ₩49,995 | ₩49,821 | ₩49,955 | +0.16% | 8.8천 |
|---|
| 2026.07.15 | ₩49,581 | ₩49,685 | ₩49,528 | ₩49,565 | -0.03% | 5만 |
|---|
| 2026.07.14 | ₩49,955 | ₩49,955 | ₩49,635 | ₩49,669 | -0.57% | 2.8천 |
|---|
| 2026.07.13 | ₩50,008 | ₩50,102 | ₩49,928 | ₩49,968 | -0.08% | 1.6만 |
|---|
| 2026.07.10 | ₩49,821 | ₩49,982 | ₩49,821 | ₩49,955 | +0.27% | 6.5천 |
|---|
| 2026.07.09 | ₩49,755 | ₩49,848 | ₩49,701 | ₩49,755 | 0.00% | 2.6만 |
|---|
| 2026.07.08 | ₩50,262 | ₩50,262 | ₩49,760 | ₩49,760 | -1.00% | 7.9천 |
|---|
| 2026.07.07 | ₩50,776 | ₩50,776 | ₩50,289 | ₩50,420 | -0.70% | 9.4천 |
|---|
| 2026.07.06 | ₩50,382 | ₩50,382 | ₩50,209 | ₩50,281 | -0.20% | 1.3만 |
|---|
| 2026.07.02 | ₩50,008 | ₩50,502 | ₩49,916 | ₩50,500 | +0.98% | 1.6만 |
|---|
| 2026.07.01 | ₩49,701 | ₩49,982 | ₩49,648 | ₩49,648 | -0.11% | 2.9만 |
|---|
| 2026.06.30 | ₩49,715 | ₩49,808 | ₩49,661 | ₩49,661 | -0.11% | 2.4만 |
|---|
| 2026.06.29 | ₩50,275 | ₩50,275 | ₩49,768 | ₩49,862 | -0.82% | 1.3만 |
|---|
| 2026.06.26 | ₩50,155 | ₩50,270 | ₩50,155 | ₩50,270 | +0.23% | 9.9천 |
|---|
| 2026.06.25 | ₩50,616 | ₩50,616 | ₩50,262 | ₩50,262 | -0.70% | 1.4만 |
|---|
| 2026.06.24 | ₩50,342 | ₩50,342 | ₩49,955 | ₩50,110 | -0.46% | 1.4만 |
|---|
| 2026.06.23 | ₩49,942 | ₩50,142 | ₩49,942 | ₩50,106 | +0.33% | 1.9만 |
|---|
| 2026.06.22 | ₩50,048 | ₩50,088 | ₩49,955 | ₩50,059 | +0.02% | 1.5만 |
|---|
| 2026.06.18 | ₩50,142 | ₩50,142 | ₩49,851 | ₩49,938 | -0.41% | 2.6천 |
|---|
| 2026.06.17 | ₩50,301 | ₩50,502 | ₩50,028 | ₩50,088 | -0.42% | 5.6천 |
|---|
| 2026.06.16 | ₩50,596 | ₩50,596 | ₩50,395 | ₩50,449 | -0.29% | 3.2천 |
|---|
| 2026.06.15 | ₩50,048 | ₩50,342 | ₩50,048 | ₩50,195 | +0.29% | 1.5만 |
|---|
| 2026.06.12 | ₩49,595 | ₩49,955 | ₩49,595 | ₩49,862 | +0.54% | 9.1천 |
|---|
| 2026.06.11 | ₩49,474 | ₩49,608 | ₩49,394 | ₩49,474 | 0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩49,568 | ₩49,715 | ₩49,368 | ₩49,368 | -0.40% | 6천 |
|---|
| 2026.06.09 | ₩49,568 | ₩49,595 | ₩49,341 | ₩49,521 | -0.09% | 5천 |
|---|
| 2026.06.08 | ₩49,608 | ₩49,608 | ₩49,287 | ₩49,394 | -0.43% | 2.7만 |
|---|
| 2026.06.05 | ₩49,808 | ₩49,808 | ₩49,568 | ₩49,581 | -0.46% | 4.1천 |
|---|
| 2026.06.04 | ₩49,968 | ₩49,968 | ₩49,688 | ₩49,771 | -0.40% | 1.2만 |
|---|
| 2026.06.03 | ₩49,701 | ₩49,768 | ₩49,474 | ₩49,508 | -0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩49,301 | ₩49,715 | ₩49,261 | ₩49,595 | +0.60% | 1.7만 |
|---|
| 2026.06.01 | ₩49,341 | ₩49,341 | ₩49,221 | ₩49,258 | -0.17% | 8.7천 |
|---|
| 2026.05.29 | ₩49,454 | ₩49,568 | ₩49,454 | ₩49,478 | +0.05% | 3.7천 |
|---|
| 2026.05.28 | ₩49,688 | ₩49,688 | ₩49,541 | ₩49,541 | -0.30% | 4.8만 |
|---|
| 2026.05.27 | ₩50,102 | ₩50,102 | ₩49,688 | ₩49,691 | -0.82% | 6.4천 |
|---|
| 2026.05.26 | ₩50,329 | ₩50,329 | ₩50,062 | ₩50,088 | -0.48% | 1.5만 |
|---|
| 2026.05.22 | ₩49,982 | ₩50,182 | ₩49,982 | ₩50,100 | +0.24% | 3.3천 |
|---|
| 2026.05.21 | ₩49,715 | ₩49,968 | ₩49,715 | ₩49,968 | +0.51% | 1.5만 |
|---|
| 2026.05.20 | ₩49,808 | ₩49,888 | ₩49,741 | ₩49,888 | +0.16% | 1.1만 |
|---|
| 2026.05.19 | ₩49,715 | ₩49,928 | ₩49,715 | ₩49,808 | +0.19% | 7.1천 |
|---|
| 2026.05.18 | ₩49,581 | ₩49,906 | ₩49,581 | ₩49,887 | +0.62% | 3.6천 |
|---|
| 2026.05.15 | ₩49,664 | ₩49,755 | ₩49,554 | ₩49,576 | -0.18% | 5.5천 |
|---|
| 2026.05.14 | ₩49,902 | ₩49,982 | ₩49,875 | ₩49,968 | +0.13% | 2.6만 |
|---|
| 2026.05.13 | ₩49,847 | ₩49,982 | ₩49,821 | ₩49,960 | +0.23% | 5.1천 |
|---|
| 2026.05.12 | ₩49,795 | ₩50,035 | ₩49,688 | ₩50,022 | +0.46% | 2만 |
|---|
| 2026.05.11 | ₩49,808 | ₩49,875 | ₩49,768 | ₩49,821 | +0.03% | 2.5만 |
|---|
| 2026.05.08 | ₩49,688 | ₩49,688 | ₩49,568 | ₩49,581 | -0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩49,902 | ₩49,928 | ₩49,608 | ₩49,608 | -0.59% | 1.5만 |
|---|
| 2026.05.06 | ₩49,982 | ₩49,982 | ₩49,808 | ₩49,928 | -0.11% | 1.6만 |
|---|
| 2026.05.05 | ₩49,595 | ₩49,821 | ₩49,568 | ₩49,648 | +0.11% | 1.6만 |
|---|
| 2026.05.04 | ₩49,875 | ₩49,982 | ₩49,581 | ₩49,675 | -0.40% | 6.9천 |
|---|
| 2026.05.01 | ₩50,275 | ₩50,275 | ₩50,128 | ₩50,128 | -0.29% | 1만 |
|---|
| 2026.04.30 | ₩50,142 | ₩50,409 | ₩50,128 | ₩50,409 | +0.53% | 1.4만 |
|---|
| 2026.04.29 | ₩50,302 | ₩50,302 | ₩49,928 | ₩49,995 | -0.61% | 8.7천 |
|---|
| 2026.04.28 | ₩50,395 | ₩50,395 | ₩50,128 | ₩50,249 | -0.29% | 7.9천 |
|---|
| 2026.04.27 | ₩50,289 | ₩50,489 | ₩50,275 | ₩50,355 | +0.13% | 1.7만 |
|---|
| 2026.04.24 | ₩50,275 | ₩50,422 | ₩50,262 | ₩50,315 | +0.08% | 1.3만 |
|---|
| 2026.04.23 | ₩50,476 | ₩50,529 | ₩50,289 | ₩50,502 | +0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩50,476 | ₩50,489 | ₩50,249 | ₩50,329 | -0.29% | 1.4만 |
|---|
| 2026.04.21 | ₩50,809 | ₩50,809 | ₩50,275 | ₩50,275 | -1.05% | 7.4천 |
|---|
| 2026.04.20 | ₩50,929 | ₩50,929 | ₩50,789 | ₩50,823 | -0.21% | 1.3만 |
|---|
| 2026.04.17 | ₩50,716 | ₩51,083 | ₩50,716 | ₩50,983 | +0.53% | 1.3만 |
|---|
| 2026.04.16 | ₩50,743 | ₩50,783 | ₩50,582 | ₩50,729 | -0.03% | 2.4만 |
|---|
| 2026.04.15 | ₩50,756 | ₩50,756 | ₩50,569 | ₩50,602 | -0.30% | 1.2만 |
|---|
| 2026.04.14 | ₩50,929 | ₩50,956 | ₩50,863 | ₩50,865 | -0.13% | 5.5천 |
|---|
| 2026.04.13 | ₩50,916 | ₩50,994 | ₩50,783 | ₩50,994 | +0.15% | 7.5천 |
|---|
| 2026.04.10 | ₩51,036 | ₩51,036 | ₩50,943 | ₩50,943 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩51,263 | ₩51,337 | ₩51,187 | ₩51,187 | -0.15% | 1.5만 |
|---|
| 2026.04.08 | ₩50,943 | ₩51,103 | ₩50,943 | ₩51,103 | +0.31% | 2.6만 |
|---|
| 2026.04.07 | ₩50,489 | ₩50,716 | ₩50,489 | ₩50,661 | +0.34% | 1만 |
|---|
| 2026.04.06 | ₩50,462 | ₩50,569 | ₩50,449 | ₩50,545 | +0.16% | 1.3만 |
|---|
| 2026.04.02 | ₩50,355 | ₩50,622 | ₩50,355 | ₩50,542 | +0.37% | 1.4만 |
|---|
| 2026.04.01 | ₩50,422 | ₩50,516 | ₩50,389 | ₩50,449 | +0.05% | 1.9만 |
|---|
| 2026.03.31 | ₩50,235 | ₩50,395 | ₩50,088 | ₩50,395 | +0.32% | 1.2만 |
|---|
| 2026.03.30 | ₩50,209 | ₩50,315 | ₩49,928 | ₩50,048 | -0.32% | 1.5만 |
|---|
| 2026.03.27 | ₩50,182 | ₩50,436 | ₩50,075 | ₩50,155 | -0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩50,235 | ₩50,582 | ₩50,182 | ₩50,182 | -0.11% | 1.3만 |
|---|
| 2026.03.25 | ₩50,609 | ₩50,609 | ₩50,246 | ₩50,382 | -0.45% | 1.4만 |
|---|
| 2026.03.24 | ₩50,277 | ₩50,354 | ₩50,202 | ₩50,235 | -0.08% | 1.5만 |
|---|
| 2026.03.23 | ₩50,289 | ₩50,302 | ₩50,062 | ₩50,070 | -0.44% | 8.7천 |
|---|
| 2026.03.20 | ₩50,042 | ₩50,042 | ₩49,681 | ₩49,788 | -0.51% | 1.1만 |
|---|
| 2026.03.19 | ₩50,035 | ₩50,142 | ₩49,902 | ₩50,048 | +0.03% | 9.7천 |
|---|
| 2026.03.18 | ₩50,916 | ₩50,916 | ₩50,430 | ₩50,823 | -0.18% | 5.9천 |
|---|
| 2026.03.17 | ₩51,283 | ₩51,321 | ₩51,170 | ₩51,170 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩51,183 | ₩51,383 | ₩51,083 | ₩51,183 | 0.00% | 1.5만 |
|---|
| 2026.03.13 | ₩51,382 | ₩51,382 | ₩50,956 | ₩50,958 | -0.83% | 7.8천 |
|---|
| 2026.03.12 | ₩51,477 | ₩51,490 | ₩51,229 | ₩51,229 | -0.48% | 5.1천 |
|---|
| 2026.03.11 | ₩51,477 | ₩51,610 | ₩51,437 | ₩51,610 | +0.26% | 9.9만 |
|---|
| 2026.03.10 | ₩51,677 | ₩51,997 | ₩51,604 | ₩51,645 | -0.06% | 1.1만 |
|---|
| 2026.03.09 | ₩51,530 | ₩51,864 | ₩51,143 | ₩51,864 | +0.65% | 1.2만 |
|---|
| 2026.03.06 | ₩51,490 | ₩51,904 | ₩51,477 | ₩51,807 | +0.61% | 1.8만 |
|---|
| 2026.03.05 | ₩52,154 | ₩52,184 | ₩51,757 | ₩51,976 | -0.34% | 7.9천 |
|---|
| 2026.03.04 | ₩52,518 | ₩52,533 | ₩52,278 | ₩52,470 | -0.09% | 8.2천 |
|---|
| 2026.03.03 | ₩52,612 | ₩52,612 | ₩50,689 | ₩52,499 | -0.21% | 8.5천 |
|---|
| 2026.03.02 | ₩53,158 | ₩53,359 | ₩53,039 | ₩53,351 | +0.36% | 1.7만 |
|---|
| 2026.02.27 | ₩53,172 | ₩53,506 | ₩53,159 | ₩53,479 | +0.58% | 2.3만 |
|---|
| 2026.02.26 | ₩52,932 | ₩53,186 | ₩52,839 | ₩53,134 | +0.38% | 6.4만 |
|---|
| 2026.02.25 | ₩52,852 | ₩52,852 | ₩52,505 | ₩52,782 | -0.13% | 2.9만 |
|---|
| 2026.02.24 | ₩52,705 | ₩52,999 | ₩52,652 | ₩52,952 | +0.47% | 7.7만 |
|---|
| 2026.02.23 | ₩52,985 | ₩52,985 | ₩52,562 | ₩52,812 | -0.33% | 1만 |
|---|
| 2026.02.20 | ₩52,198 | ₩52,572 | ₩52,052 | ₩52,572 | +0.72% | 2.5만 |
|---|
| 2026.02.19 | ₩52,091 | ₩52,224 | ₩52,038 | ₩52,224 | +0.26% | 1.4만 |
|---|
| 2026.02.18 | ₩52,118 | ₩52,211 | ₩52,091 | ₩52,198 | +0.15% | 1만 |
|---|
| 2026.02.17 | ₩51,678 | ₩52,078 | ₩51,678 | ₩52,078 | +0.77% | 7.6천 |
|---|
| 2026.02.13 | ₩51,864 | ₩52,247 | ₩51,864 | ₩52,108 | +0.47% | 4천 |
|---|
| 2026.02.12 | ₩52,531 | ₩52,531 | ₩51,684 | ₩51,684 | -1.61% | 8.8천 |
|---|
| 2026.02.11 | ₩52,224 | ₩52,371 | ₩52,038 | ₩52,371 | +0.28% | 1.8만 |
|---|
| 2026.02.10 | ₩51,864 | ₩52,224 | ₩51,864 | ₩52,118 | +0.49% | 7.1천 |
|---|
| 2026.02.09 | ₩51,597 | ₩51,864 | ₩51,597 | ₩51,784 | +0.36% | 1.8만 |
|---|
| 2026.02.06 | ₩51,343 | ₩51,730 | ₩51,343 | ₩51,585 | +0.47% | 2.2만 |
|---|
| 2026.02.05 | ₩51,050 | ₩51,290 | ₩50,996 | ₩51,015 | -0.07% | 1.7만 |
|---|
| 2026.02.04 | ₩50,729 | ₩51,263 | ₩50,729 | ₩51,250 | +1.03% | 9.3천 |
|---|
| 2026.02.03 | ₩50,142 | ₩50,596 | ₩50,142 | ₩50,545 | +0.80% | 1.2만 |
|---|
| 2026.02.02 | ₩49,902 | ₩50,075 | ₩49,781 | ₩49,995 | +0.19% | 1.5만 |
|---|
| 2026.01.30 | ₩50,035 | ₩50,516 | ₩49,661 | ₩49,982 | -0.11% | 4만 |
|---|
| 2026.01.29 | ₩50,502 | ₩50,796 | ₩50,075 | ₩50,796 | +0.58% | 4.6만 |
|---|
| 2026.01.28 | ₩50,048 | ₩50,249 | ₩50,008 | ₩50,195 | +0.29% | 1.6만 |
|---|
| 2026.01.27 | ₩49,781 | ₩49,975 | ₩49,768 | ₩49,955 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩49,915 | ₩50,102 | ₩49,835 | ₩49,835 | -0.16% | 2만 |
|---|
| 2026.01.23 | ₩49,728 | ₩49,728 | ₩49,528 | ₩49,664 | -0.13% | 5.2만 |
|---|
| 2026.01.22 | ₩49,368 | ₩49,875 | ₩49,368 | ₩49,741 | +0.76% | 1.6만 |
|---|
| 2026.01.21 | ₩49,368 | ₩49,448 | ₩49,154 | ₩49,434 | +0.14% | 4.4천 |
|---|
| 2026.01.20 | ₩49,127 | ₩49,270 | ₩48,994 | ₩49,154 | +0.05% | 1.9만 |
|---|
| 2026.01.16 | ₩49,020 | ₩49,194 | ₩48,967 | ₩49,194 | +0.35% | 4.3천 |
|---|
| 2026.01.15 | ₩49,181 | ₩49,274 | ₩49,114 | ₩49,194 | +0.03% | 5.5천 |
|---|
| 2026.01.14 | ₩49,114 | ₩49,259 | ₩49,061 | ₩49,259 | +0.30% | 2.2천 |
|---|
| 2026.01.13 | ₩48,927 | ₩48,967 | ₩48,807 | ₩48,927 | 0.00% | 1.6만 |
|---|
| 2026.01.12 | ₩48,887 | ₩49,314 | ₩48,740 | ₩49,301 | +0.85% | 6.3천 |
|---|
| 2026.01.09 | ₩48,660 | ₩48,847 | ₩48,660 | ₩48,713 | +0.11% | 7천 |
|---|
| 2026.01.08 | ₩48,300 | ₩48,647 | ₩48,300 | ₩48,647 | +0.72% | 1.3만 |
|---|
| 2026.01.07 | ₩48,300 | ₩48,300 | ₩48,038 | ₩48,126 | -0.36% | 8천 |
|---|
| 2026.01.06 | ₩48,173 | ₩48,460 | ₩48,125 | ₩48,430 | +0.53% | 3.6천 |
|---|
| 2026.01.05 | ₩47,832 | ₩48,313 | ₩47,832 | ₩48,153 | +0.67% | 1.3만 |
|---|
| 2026.01.02 | ₩47,685 | ₩47,866 | ₩47,645 | ₩47,866 | +0.38% | 3.8천 |
|---|
| 2025.12.31 | ₩48,059 | ₩48,059 | ₩47,859 | ₩47,859 | -0.42% | 4.8천 |
|---|
| 2025.12.30 | ₩48,153 | ₩48,193 | ₩48,126 | ₩48,126 | -0.06% | 5.8천 |
|---|
| 2025.12.29 | ₩48,406 | ₩48,406 | ₩48,320 | ₩48,380 | -0.06% | 2.8천 |
|---|
| 2025.12.26 | ₩48,807 | ₩48,807 | ₩48,607 | ₩48,709 | -0.20% | 1.7천 |
|---|
| 2025.12.24 | ₩48,633 | ₩48,753 | ₩48,620 | ₩48,753 | +0.25% | 1.8천 |
|---|
| 2025.12.23 | ₩48,647 | ₩48,687 | ₩48,552 | ₩48,687 | +0.08% | 2.5천 |
|---|
| 2025.12.22 | ₩48,433 | ₩48,633 | ₩48,433 | ₩48,620 | +0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩48,446 | ₩48,473 | ₩48,273 | ₩48,273 | -0.36% | 6.9천 |
|---|
| 2025.12.18 | ₩48,260 | ₩48,340 | ₩48,126 | ₩48,219 | -0.08% | 6.9천 |
|---|
| 2025.12.17 | ₩48,046 | ₩48,260 | ₩48,010 | ₩48,260 | +0.44% | 1.6만 |
|---|
| 2025.12.16 | ₩48,153 | ₩48,193 | ₩47,952 | ₩47,952 | -0.42% | 9.6천 |
|---|
| 2025.12.15 | ₩48,473 | ₩48,473 | ₩48,246 | ₩48,446 | -0.06% | 1.5만 |
|---|
| 2025.12.12 | ₩48,513 | ₩48,513 | ₩48,166 | ₩48,300 | -0.44% | 7.9천 |
|---|
| 2025.12.11 | ₩48,233 | ₩48,462 | ₩48,233 | ₩48,366 | +0.28% | 1.8만 |
|---|
| 2025.12.10 | ₩47,699 | ₩47,792 | ₩47,605 | ₩47,792 | +0.20% | 4.7천 |
|---|
| 2025.12.09 | ₩47,792 | ₩47,899 | ₩47,672 | ₩47,672 | -0.25% | 1.7만 |
|---|
| 2025.12.08 | ₩47,726 | ₩47,739 | ₩47,565 | ₩47,565 | -0.34% | 1.8만 |
|---|
| 2025.12.05 | ₩48,320 | ₩48,393 | ₩48,199 | ₩48,199 | -0.25% | 2.2천 |
|---|
| 2025.12.04 | ₩48,260 | ₩48,300 | ₩48,206 | ₩48,245 | -0.03% | 3.3천 |
|---|
| 2025.12.03 | ₩48,353 | ₩48,416 | ₩48,153 | ₩48,163 | -0.39% | 6.4만 |
|---|
| 2025.12.02 | ₩48,166 | ₩48,193 | ₩47,952 | ₩48,122 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩48,727 | ₩48,727 | ₩48,461 | ₩48,461 | -0.55% | 8.9천 |
|---|
| 2025.11.28 | ₩48,660 | ₩48,794 | ₩48,660 | ₩48,744 | +0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩48,153 | ₩48,607 | ₩48,153 | ₩48,540 | +0.80% | 1.5만 |
|---|
| 2025.11.25 | ₩48,114 | ₩48,219 | ₩48,046 | ₩48,143 | +0.06% | 6.5천 |
|---|
| 2025.11.24 | ₩47,700 | ₩47,858 | ₩47,700 | ₩47,858 | +0.33% | 1.8천 |
|---|
| 2025.11.21 | ₩47,165 | ₩47,677 | ₩47,165 | ₩47,505 | +0.72% | 3.8천 |
|---|
| 2025.11.20 | ₩47,539 | ₩47,539 | ₩47,001 | ₩47,001 | -1.13% | 2천 |
|---|
| 2025.11.19 | ₩47,298 | ₩47,332 | ₩47,138 | ₩47,332 | +0.07% | 4.5천 |
|---|
| 2025.11.18 | ₩47,218 | ₩47,432 | ₩47,218 | ₩47,361 | +0.30% | 1.4천 |
|---|
| 2025.11.17 | ₩47,425 | ₩47,425 | ₩47,018 | ₩47,081 | -0.73% | 5.7천 |
|---|
| 2025.11.14 | ₩47,312 | ₩47,619 | ₩47,312 | ₩47,523 | +0.45% | 1.7만 |
|---|
| 2025.11.13 | ₩47,779 | ₩47,846 | ₩47,625 | ₩47,672 | -0.22% | 8천 |
|---|
| 2025.11.12 | ₩47,432 | ₩47,806 | ₩47,432 | ₩47,752 | +0.68% | 3.3천 |
|---|
| 2025.11.11 | ₩47,085 | ₩47,325 | ₩47,085 | ₩47,285 | +0.43% | 4천 |
|---|
| 2025.11.10 | ₩46,791 | ₩47,085 | ₩46,764 | ₩47,035 | +0.52% | 2.1만 |
|---|
| 2025.11.07 | ₩46,444 | ₩46,782 | ₩46,444 | ₩46,782 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩46,324 | ₩46,564 | ₩46,324 | ₩46,405 | +0.18% | 9.7천 |
|---|
| 2025.11.05 | ₩46,317 | ₩46,471 | ₩46,257 | ₩46,417 | +0.22% | 1.1만 |
|---|
| 2025.11.04 | ₩45,950 | ₩46,137 | ₩45,910 | ₩46,137 | +0.41% | 8.6천 |
|---|
| 2025.11.03 | ₩46,324 | ₩46,324 | ₩45,803 | ₩46,070 | -0.55% | 2.2만 |
|---|
| 2025.10.31 | ₩46,084 | ₩46,244 | ₩46,042 | ₩46,210 | +0.28% | 7.3천 |
|---|
| 2025.10.30 | ₩46,337 | ₩46,417 | ₩46,276 | ₩46,276 | -0.13% | 2.6천 |
|---|
| 2025.10.29 | ₩46,471 | ₩46,471 | ₩46,070 | ₩46,190 | -0.60% | 4.2천 |
|---|
| 2025.10.28 | ₩46,551 | ₩46,658 | ₩46,551 | ₩46,591 | +0.09% | 2.9만 |
|---|
| 2025.10.27 | ₩46,724 | ₩46,751 | ₩46,604 | ₩46,751 | +0.06% | 1.5만 |
|---|
| 2025.10.24 | ₩46,951 | ₩46,951 | ₩46,898 | ₩46,911 | -0.09% | 3.9천 |
|---|
| 2025.10.23 | ₩46,871 | ₩47,005 | ₩46,827 | ₩46,951 | +0.17% | 1만 |
|---|
| 2025.10.22 | ₩46,804 | ₩46,911 | ₩46,750 | ₩46,844 | +0.09% | 1.1만 |
|---|
| 2025.10.21 | ₩46,898 | ₩47,031 | ₩46,858 | ₩46,951 | +0.11% | 2.4만 |
|---|
| 2025.10.20 | ₩47,178 | ₩47,310 | ₩47,178 | ₩47,310 | +0.28% | 1천 |
|---|
| 2025.10.17 | ₩46,978 | ₩47,045 | ₩46,844 | ₩47,042 | +0.14% | 8.9천 |
|---|
| 2025.10.16 | ₩47,378 | ₩47,460 | ₩47,113 | ₩47,218 | -0.34% | 8.1천 |
|---|
| 2025.10.15 | ₩47,459 | ₩47,605 | ₩47,111 | ₩47,405 | -0.11% | 2.1만 |
|---|
| 2025.10.14 | ₩47,309 | ₩47,445 | ₩47,218 | ₩47,409 | +0.21% | 4.1천 |
|---|
| 2025.10.13 | ₩47,005 | ₩47,178 | ₩47,005 | ₩47,178 | +0.37% | 2.6천 |
|---|
| 2025.10.10 | ₩46,965 | ₩46,991 | ₩46,818 | ₩46,818 | -0.31% | 1.2만 |
|---|