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 | ₩50,564 | ₩50,488 | ₩50,497 | -0.11% | 1.1천 |
| 2026.10.08 | ₩50,190 | ₩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 | ₩50,257 | ₩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 | ₩49,883 | ₩49,709 | ₩49,843 | +0.27% | 1.6만 |
| 2026.10.01 | ₩49,509 | ₩49,629 | ₩49,509 | ₩49,593 | +0.17% | 5.3천 |
| 2026.09.30 | ₩49,682 | ₩49,816 | ₩49,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,556 |
| -0.26% |
| 3.9천 |
| 2026.09.29 | ₩50,056 | ₩50,056 | ₩49,923 | ₩50,016 | -0.08% | 5.7천 |
|---|
| 2026.09.28 | ₩50,377 | ₩50,377 | ₩50,257 | ₩50,257 | -0.24% | 5.1천 |
|---|
| 2026.09.25 | ₩50,751 | ₩50,764 | ₩50,584 | ₩50,630 | -0.24% | 1.3만 |
|---|
| 2026.09.24 | ₩50,938 | ₩50,964 | ₩50,756 | ₩50,756 | -0.36% | 4.4천 |
|---|
| 2026.09.23 | ₩50,951 | ₩51,182 | ₩50,883 | ₩50,883 | -0.13% | 2.9만 |
|---|
| 2026.09.22 | ₩51,218 | ₩51,258 | ₩51,178 | ₩51,258 | +0.08% | 2.8천 |
|---|
| 2026.09.21 | ₩51,231 | ₩51,325 | ₩51,144 | ₩51,144 | -0.17% | 1.2만 |
|---|
| 2026.09.18 | ₩51,285 | ₩51,386 | ₩51,285 | ₩51,386 | +0.20% | 2천 |
|---|
| 2026.09.17 | ₩51,765 | ₩51,765 | ₩51,446 | ₩51,514 | -0.48% | 5.4만 |
|---|
| 2026.09.16 | ₩51,926 | ₩51,926 | ₩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 | ₩51,779 | -0.18% | 1.6천 |
|---|
| 2026.09.10 | ₩51,592 | ₩51,592 | ₩51,338 | ₩51,411 | -0.35% | 4.6천 |
|---|
| 2026.09.09 | ₩51,872 | ₩51,872 | ₩51,665 | ₩51,671 | -0.39% | 2.7천 |
|---|
| 2026.09.08 | ₩51,872 | ₩52,063 | ₩51,853 | ₩51,910 | +0.07% | 4천 |
|---|
| 2026.09.04 | ₩52,153 | ₩52,153 | ₩52,046 | ₩52,048 | -0.20% | 1.2만 |
|---|
| 2026.09.03 | ₩52,032 | ₩52,233 | ₩51,926 | ₩52,209 | +0.34% | 4.8천 |
|---|
| 2026.09.02 | ₩51,765 | ₩51,926 | ₩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 | ₩51,926 | ₩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 | ₩52,166 | ₩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 | ₩52,520 | ₩52,676 | -0.07% | 4만 |
|---|
| 2026.08.21 | ₩52,406 | ₩52,473 | ₩52,313 | ₩52,313 | -0.18% | 2.8만 |
|---|
| 2026.08.20 | ₩52,233 | ₩52,620 | ₩52,233 | ₩52,305 | +0.14% | 2.1만 |
|---|
| 2026.08.19 | ₩52,313 | ₩52,377 | ₩52,299 | ₩52,361 | +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 | ₩51,914 | -0.07% | 6.4천 |
|---|
| 2026.08.13 | ₩51,626 | ₩51,749 | ₩51,618 | ₩51,749 | +0.24% | 1.4만 |
|---|
| 2026.08.12 | ₩51,752 | ₩51,811 | ₩51,739 | ₩51,757 | +0.01% | 1.9천 |
|---|
| 2026.08.11 | ₩51,979 | ₩51,992 | ₩51,658 | ₩51,927 | -0.10% | 3.9천 |
|---|
| 2026.08.10 | ₩51,658 | ₩51,872 | ₩51,658 | ₩51,872 | +0.41% | 3.2천 |
|---|
| 2026.08.07 | ₩51,552 | ₩51,645 | ₩51,498 | ₩51,632 | +0.16% | 2.3만 |
|---|
| 2026.08.06 | ₩51,298 | ₩51,411 | ₩51,205 | ₩51,325 | +0.05% | 9천 |
|---|
| 2026.08.05 | ₩51,652 | ₩51,652 | ₩51,512 | ₩51,578 | -0.14% | 9.2천 |
|---|
| 2026.08.04 | ₩51,098 | ₩51,525 | ₩51,004 | ₩51,525 | +0.84% | 8.4천 |
|---|
| 2026.08.03 | ₩51,191 | ₩51,191 | ₩50,711 | ₩51,164 | -0.05% | 1.8만 |
|---|
| 2026.07.31 | ₩50,724 | ₩51,071 | ₩50,716 | ₩51,030 | +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 | ₩51,859 | ₩51,458 | ₩51,632 | +0.34% | 6.2천 |
|---|
| 2026.07.27 | ₩50,911 | ₩50,978 | ₩50,871 | ₩50,964 | +0.10% | 1.9만 |
|---|
| 2026.07.24 | ₩50,457 | ₩50,911 | ₩50,457 | ₩50,895 | +0.87% | 6천 |
|---|
| 2026.07.23 | ₩50,363 | ₩50,457 | ₩50,230 | ₩50,273 | -0.18% | 1.8만 |
|---|
| 2026.07.22 | ₩50,457 | ₩50,457 | ₩50,270 | ₩50,362 | -0.19% | 1만 |
|---|
| 2026.07.21 | ₩49,996 | ₩50,163 | ₩49,976 | ₩50,110 | +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 | ₩50,050 | ₩50,096 | -0.08% | 6.4천 |
|---|
| 2026.07.16 | ₩49,883 | ₩50,003 | ₩49,829 | ₩49,963 | +0.16% | 8.8천 |
|---|
| 2026.07.15 | ₩49,589 | ₩49,693 | ₩49,536 | ₩49,573 | -0.03% | 5만 |
|---|
| 2026.07.14 | ₩49,963 | ₩49,963 | ₩49,642 | ₩49,677 | -0.57% | 2.8천 |
|---|
| 2026.07.13 | ₩50,016 | ₩50,110 | ₩49,936 | ₩49,976 | -0.08% | 1.6만 |
|---|
| 2026.07.10 | ₩49,829 | ₩49,990 | ₩49,829 | ₩49,963 | +0.27% | 6.5천 |
|---|
| 2026.07.09 | ₩49,763 | ₩49,856 | ₩49,709 | ₩49,763 | 0.00% | 2.6만 |
|---|
| 2026.07.08 | ₩50,270 | ₩50,270 | ₩49,768 | ₩49,768 | -1.00% | 7.9천 |
|---|
| 2026.07.07 | ₩50,784 | ₩50,784 | ₩50,297 | ₩50,427 | -0.70% | 9.4천 |
|---|
| 2026.07.06 | ₩50,390 | ₩50,390 | ₩50,216 | ₩50,289 | -0.20% | 1.3만 |
|---|
| 2026.07.02 | ₩50,016 | ₩50,510 | ₩49,924 | ₩50,508 | +0.98% | 1.6만 |
|---|
| 2026.07.01 | ₩49,709 | ₩49,990 | ₩49,656 | ₩49,656 | -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 | ₩50,624 | ₩50,624 | ₩50,270 | ₩50,270 | -0.70% | 1.4만 |
|---|
| 2026.06.24 | ₩50,350 | ₩50,350 | ₩49,963 | ₩50,118 | -0.46% | 1.4만 |
|---|
| 2026.06.23 | ₩49,949 | ₩50,150 | ₩49,949 | ₩50,114 | +0.33% | 1.9만 |
|---|
| 2026.06.22 | ₩50,056 | ₩50,096 | ₩49,963 | ₩50,067 | +0.02% | 1.5만 |
|---|
| 2026.06.18 | ₩50,150 | ₩50,150 | ₩49,859 | ₩49,945 | -0.41% | 2.6천 |
|---|
| 2026.06.17 | ₩50,309 | ₩50,510 | ₩50,036 | ₩50,096 | -0.42% | 5.6천 |
|---|
| 2026.06.16 | ₩50,604 | ₩50,604 | ₩50,403 | ₩50,457 | -0.29% | 3.2천 |
|---|
| 2026.06.15 | ₩50,056 | ₩50,350 | ₩50,056 | ₩50,203 | +0.29% | 1.5만 |
|---|
| 2026.06.12 | ₩49,602 | ₩49,963 | ₩49,602 | ₩49,869 | +0.54% | 9.1천 |
|---|
| 2026.06.11 | ₩49,482 | ₩49,616 | ₩49,402 | ₩49,482 | 0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩49,576 | ₩49,722 | ₩49,375 | ₩49,375 | -0.40% | 6천 |
|---|
| 2026.06.09 | ₩49,576 | ₩49,602 | ₩49,349 | ₩49,529 | -0.09% | 5천 |
|---|
| 2026.06.08 | ₩49,616 | ₩49,616 | ₩49,295 | ₩49,402 | -0.43% | 2.7만 |
|---|
| 2026.06.05 | ₩49,816 | ₩49,816 | ₩49,576 | ₩49,589 | -0.46% | 4.1천 |
|---|
| 2026.06.04 | ₩49,976 | ₩49,976 | ₩49,696 | ₩49,779 | -0.40% | 1.2만 |
|---|
| 2026.06.03 | ₩49,709 | ₩49,776 | ₩49,482 | ₩49,516 | -0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩49,309 | ₩49,722 | ₩49,269 | ₩49,602 | +0.60% | 1.7만 |
|---|
| 2026.06.01 | ₩49,349 | ₩49,349 | ₩49,228 | ₩49,266 | -0.17% | 8.7천 |
|---|
| 2026.05.29 | ₩49,462 | ₩49,576 | ₩49,462 | ₩49,486 | +0.05% | 3.7천 |
|---|
| 2026.05.28 | ₩49,696 | ₩49,696 | ₩49,549 | ₩49,549 | -0.30% | 4.8만 |
|---|
| 2026.05.27 | ₩50,110 | ₩50,110 | ₩49,696 | ₩49,698 | -0.82% | 6.4천 |
|---|
| 2026.05.26 | ₩50,337 | ₩50,337 | ₩50,070 | ₩50,096 | -0.48% | 1.5만 |
|---|
| 2026.05.22 | ₩49,990 | ₩50,190 | ₩49,990 | ₩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 | ₩49,895 | +0.62% | 3.6천 |
|---|
| 2026.05.15 | ₩49,672 | ₩49,763 | ₩49,562 | ₩49,584 | -0.18% | 5.5천 |
|---|
| 2026.05.14 | ₩49,909 | ₩49,990 | ₩49,883 | ₩49,976 | +0.13% | 2.6만 |
|---|
| 2026.05.13 | ₩49,855 | ₩49,990 | ₩49,829 | ₩49,968 | +0.23% | 5.1천 |
|---|
| 2026.05.12 | ₩49,803 | ₩50,043 | ₩49,696 | ₩50,030 | +0.46% | 2만 |
|---|
| 2026.05.11 | ₩49,816 | ₩49,883 | ₩49,776 | ₩49,829 | +0.03% | 2.5만 |
|---|
| 2026.05.08 | ₩49,696 | ₩49,696 | ₩49,576 | ₩49,589 | -0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩49,909 | ₩49,936 | ₩49,616 | ₩49,616 | -0.59% | 1.5만 |
|---|
| 2026.05.06 | ₩49,990 | ₩49,990 | ₩49,816 | ₩49,936 | -0.11% | 1.6만 |
|---|
| 2026.05.05 | ₩49,602 | ₩49,829 | ₩49,576 | ₩49,656 | +0.11% | 1.6만 |
|---|
| 2026.05.04 | ₩49,883 | ₩49,990 | ₩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 | ₩50,150 | ₩50,417 | ₩50,136 | ₩50,417 | +0.53% | 1.4만 |
|---|
| 2026.04.29 | ₩50,310 | ₩50,310 | ₩49,936 | ₩50,003 | -0.61% | 8.7천 |
|---|
| 2026.04.28 | ₩50,403 | ₩50,403 | ₩50,136 | ₩50,257 | -0.29% | 7.9천 |
|---|
| 2026.04.27 | ₩50,297 | ₩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 | ₩50,484 | ₩50,537 | ₩50,297 | ₩50,510 | +0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩50,484 | ₩50,497 | ₩50,257 | ₩50,337 | -0.29% | 1.4만 |
|---|
| 2026.04.21 | ₩50,817 | ₩50,817 | ₩50,283 | ₩50,283 | -1.05% | 7.4천 |
|---|
| 2026.04.20 | ₩50,938 | ₩50,938 | ₩50,797 | ₩50,831 | -0.21% | 1.3만 |
|---|
| 2026.04.17 | ₩50,724 | ₩51,091 | ₩50,724 | ₩50,991 | +0.53% | 1.3만 |
|---|
| 2026.04.16 | ₩50,751 | ₩50,791 | ₩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 | ₩50,938 | ₩50,964 | ₩50,871 | ₩50,873 | -0.13% | 5.5천 |
|---|
| 2026.04.13 | ₩50,924 | ₩51,002 | ₩50,791 | ₩51,002 | +0.15% | 7.5천 |
|---|
| 2026.04.10 | ₩51,044 | ₩51,044 | ₩50,951 | ₩50,951 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩51,271 | ₩51,345 | ₩51,195 | ₩51,195 | -0.15% | 1.5만 |
|---|
| 2026.04.08 | ₩50,951 | ₩51,111 | ₩50,951 | ₩51,111 | +0.31% | 2.6만 |
|---|
| 2026.04.07 | ₩50,497 | ₩50,724 | ₩50,497 | ₩50,669 | +0.34% | 1만 |
|---|
| 2026.04.06 | ₩50,470 | ₩50,577 | ₩50,457 | ₩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 | ₩50,524 | ₩50,397 | ₩50,457 | +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 | ₩50,190 | ₩50,443 | ₩50,083 | ₩50,163 | -0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩50,243 | ₩50,590 | ₩50,190 | ₩50,190 | -0.11% | 1.3만 |
|---|
| 2026.03.25 | ₩50,617 | ₩50,617 | ₩50,254 | ₩50,390 | -0.45% | 1.4만 |
|---|
| 2026.03.24 | ₩50,285 | ₩50,362 | ₩50,210 | ₩50,243 | -0.08% | 1.5만 |
|---|
| 2026.03.23 | ₩50,297 | ₩50,310 | ₩50,070 | ₩50,078 | -0.44% | 8.7천 |
|---|
| 2026.03.20 | ₩50,050 | ₩50,050 | ₩49,689 | ₩49,796 | -0.51% | 1.1만 |
|---|
| 2026.03.19 | ₩50,043 | ₩50,150 | ₩49,909 | ₩50,056 | +0.03% | 9.7천 |
|---|
| 2026.03.18 | ₩50,924 | ₩50,924 | ₩50,438 | ₩50,831 | -0.18% | 5.9천 |
|---|
| 2026.03.17 | ₩51,291 | ₩51,329 | ₩51,178 | ₩51,178 | -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 | ₩50,966 | -0.83% | 7.8천 |
|---|
| 2026.03.12 | ₩51,485 | ₩51,498 | ₩51,237 | ₩51,237 | -0.48% | 5.1천 |
|---|
| 2026.03.11 | ₩51,485 | ₩51,618 | ₩51,445 | ₩51,618 | +0.26% | 9.9만 |
|---|
| 2026.03.10 | ₩51,685 | ₩52,006 | ₩51,612 | ₩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 | ₩51,815 | +0.61% | 1.8만 |
|---|
| 2026.03.05 | ₩52,162 | ₩52,193 | ₩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 | ₩52,620 | ₩52,620 | ₩50,697 | ₩52,508 | -0.21% | 8.5천 |
|---|
| 2026.03.02 | ₩53,166 | ₩53,368 | ₩53,047 | ₩53,360 | +0.36% | 1.7만 |
|---|
| 2026.02.27 | ₩53,181 | ₩53,514 | ₩53,167 | ₩53,488 | +0.58% | 2.3만 |
|---|
| 2026.02.26 | ₩52,940 | ₩53,194 | ₩52,847 | ₩53,142 | +0.38% | 6.4만 |
|---|
| 2026.02.25 | ₩52,860 | ₩52,860 | ₩52,513 | ₩52,791 | -0.13% | 2.9만 |
|---|
| 2026.02.24 | ₩52,713 | ₩53,007 | ₩52,660 | ₩52,960 | +0.47% | 7.7만 |
|---|
| 2026.02.23 | ₩52,994 | ₩52,994 | ₩52,570 | ₩52,820 | -0.33% | 1만 |
|---|
| 2026.02.20 | ₩52,206 | ₩52,580 | ₩52,060 | ₩52,580 | +0.72% | 2.5만 |
|---|
| 2026.02.19 | ₩52,099 | ₩52,233 | ₩52,046 | ₩52,233 | +0.26% | 1.4만 |
|---|
| 2026.02.18 | ₩52,126 | ₩52,219 | ₩52,099 | ₩52,206 | +0.15% | 1만 |
|---|
| 2026.02.17 | ₩51,687 | ₩52,086 | ₩51,687 | ₩52,086 | +0.77% | 7.6천 |
|---|
| 2026.02.13 | ₩51,872 | ₩52,255 | ₩51,872 | ₩52,116 | +0.47% | 4천 |
|---|
| 2026.02.12 | ₩52,540 | ₩52,540 | ₩51,692 | ₩51,692 | -1.61% | 8.8천 |
|---|
| 2026.02.11 | ₩52,233 | ₩52,380 | ₩52,046 | ₩52,380 | +0.28% | 1.8만 |
|---|
| 2026.02.10 | ₩51,872 | ₩52,233 | ₩51,872 | ₩52,126 | +0.49% | 7.1천 |
|---|
| 2026.02.09 | ₩51,605 | ₩51,872 | ₩51,605 | ₩51,792 | +0.36% | 1.8만 |
|---|
| 2026.02.06 | ₩51,351 | ₩51,739 | ₩51,351 | ₩51,593 | +0.47% | 2.2만 |
|---|
| 2026.02.05 | ₩51,058 | ₩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 | ₩50,150 | ₩50,604 | ₩50,150 | ₩50,553 | +0.80% | 1.2만 |
|---|
| 2026.02.02 | ₩49,909 | ₩50,083 | ₩49,789 | ₩50,003 | +0.19% | 1.5만 |
|---|
| 2026.01.30 | ₩50,043 | ₩50,524 | ₩49,669 | ₩49,990 | -0.11% | 4만 |
|---|
| 2026.01.29 | ₩50,510 | ₩50,804 | ₩50,083 | ₩50,804 | +0.58% | 4.6만 |
|---|
| 2026.01.28 | ₩50,056 | ₩50,257 | ₩50,016 | ₩50,203 | +0.29% | 1.6만 |
|---|
| 2026.01.27 | ₩49,789 | ₩49,983 | ₩49,776 | ₩49,963 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩49,923 | ₩50,110 | ₩49,843 | ₩49,843 | -0.16% | 2만 |
|---|
| 2026.01.23 | ₩49,736 | ₩49,736 | ₩49,536 | ₩49,672 | -0.13% | 5.2만 |
|---|
| 2026.01.22 | ₩49,375 | ₩49,883 | ₩49,375 | ₩49,749 | +0.76% | 1.6만 |
|---|
| 2026.01.21 | ₩49,375 | ₩49,455 | ₩49,162 | ₩49,442 | +0.14% | 4.4천 |
|---|
| 2026.01.20 | ₩49,135 | ₩49,278 | ₩49,001 | ₩49,162 | +0.05% | 1.9만 |
|---|
| 2026.01.16 | ₩49,028 | ₩49,202 | ₩48,975 | ₩49,202 | +0.35% | 4.3천 |
|---|
| 2026.01.15 | ₩49,188 | ₩49,282 | ₩49,122 | ₩49,202 | +0.03% | 5.5천 |
|---|
| 2026.01.14 | ₩49,122 | ₩49,267 | ₩49,068 | ₩49,267 | +0.30% | 2.2천 |
|---|
| 2026.01.13 | ₩48,935 | ₩48,975 | ₩48,815 | ₩48,935 | 0.00% | 1.6만 |
|---|
| 2026.01.12 | ₩48,895 | ₩49,322 | ₩48,748 | ₩49,309 | +0.85% | 6.3천 |
|---|
| 2026.01.09 | ₩48,668 | ₩48,855 | ₩48,668 | ₩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 | ₩48,134 | -0.36% | 8천 |
|---|
| 2026.01.06 | ₩48,180 | ₩48,467 | ₩48,132 | ₩48,438 | +0.53% | 3.6천 |
|---|
| 2026.01.05 | ₩47,840 | ₩48,321 | ₩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 | ₩48,067 | ₩48,067 | ₩47,867 | ₩47,867 | -0.42% | 4.8천 |
|---|
| 2025.12.30 | ₩48,160 | ₩48,200 | ₩48,134 | ₩48,134 | -0.06% | 5.8천 |
|---|
| 2025.12.29 | ₩48,414 | ₩48,414 | ₩48,327 | ₩48,387 | -0.06% | 2.8천 |
|---|
| 2025.12.26 | ₩48,815 | ₩48,815 | ₩48,614 | ₩48,717 | -0.20% | 1.7천 |
|---|
| 2025.12.24 | ₩48,641 | ₩48,761 | ₩48,628 | ₩48,761 | +0.25% | 1.8천 |
|---|
| 2025.12.23 | ₩48,654 | ₩48,694 | ₩48,560 | ₩48,694 | +0.08% | 2.5천 |
|---|
| 2025.12.22 | ₩48,441 | ₩48,641 | ₩48,441 | ₩48,628 | +0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩48,454 | ₩48,481 | ₩48,280 | ₩48,280 | -0.36% | 6.9천 |
|---|
| 2025.12.18 | ₩48,267 | ₩48,347 | ₩48,134 | ₩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 | ₩48,481 | ₩48,481 | ₩48,254 | ₩48,454 | -0.06% | 1.5만 |
|---|
| 2025.12.12 | ₩48,521 | ₩48,521 | ₩48,174 | ₩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 | ₩47,800 | ₩47,613 | ₩47,800 | +0.20% | 4.7천 |
|---|
| 2025.12.09 | ₩47,800 | ₩47,907 | ₩47,680 | ₩47,680 | -0.25% | 1.7만 |
|---|
| 2025.12.08 | ₩47,733 | ₩47,746 | ₩47,573 | ₩47,573 | -0.34% | 1.8만 |
|---|
| 2025.12.05 | ₩48,327 | ₩48,401 | ₩48,207 | ₩48,207 | -0.25% | 2.2천 |
|---|
| 2025.12.04 | ₩48,267 | ₩48,307 | ₩48,214 | ₩48,252 | -0.03% | 3.3천 |
|---|
| 2025.12.03 | ₩48,361 | ₩48,423 | ₩48,160 | ₩48,171 | -0.39% | 6.4만 |
|---|
| 2025.12.02 | ₩48,174 | ₩48,200 | ₩47,960 | ₩48,130 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩48,734 | ₩48,734 | ₩48,469 | ₩48,469 | -0.55% | 8.9천 |
|---|
| 2025.11.28 | ₩48,668 | ₩48,801 | ₩48,668 | ₩48,752 | +0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩48,160 | ₩48,614 | ₩48,160 | ₩48,548 | +0.80% | 1.5만 |
|---|
| 2025.11.25 | ₩48,122 | ₩48,227 | ₩48,053 | ₩48,151 | +0.06% | 6.5천 |
|---|
| 2025.11.24 | ₩47,708 | ₩47,865 | ₩47,708 | ₩47,865 | +0.33% | 1.8천 |
|---|
| 2025.11.21 | ₩47,172 | ₩47,685 | ₩47,172 | ₩47,513 | +0.72% | 3.8천 |
|---|
| 2025.11.20 | ₩47,546 | ₩47,546 | ₩47,008 | ₩47,008 | -1.13% | 2천 |
|---|
| 2025.11.19 | ₩47,306 | ₩47,339 | ₩47,146 | ₩47,339 | +0.07% | 4.5천 |
|---|
| 2025.11.18 | ₩47,226 | ₩47,439 | ₩47,226 | ₩47,369 | +0.30% | 1.4천 |
|---|
| 2025.11.17 | ₩47,433 | ₩47,433 | ₩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 | ₩47,680 | -0.22% | 8천 |
|---|
| 2025.11.12 | ₩47,439 | ₩47,813 | ₩47,439 | ₩47,760 | +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 | ₩46,772 | ₩47,043 | +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 | ₩46,413 | +0.18% | 9.7천 |
|---|
| 2025.11.05 | ₩46,324 | ₩46,478 | ₩46,264 | ₩46,425 | +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 | ₩46,091 | ₩46,251 | ₩46,049 | ₩46,218 | +0.28% | 7.3천 |
|---|
| 2025.10.30 | ₩46,344 | ₩46,425 | ₩46,283 | ₩46,283 | -0.13% | 2.6천 |
|---|
| 2025.10.29 | ₩46,478 | ₩46,478 | ₩46,077 | ₩46,198 | -0.60% | 4.2천 |
|---|
| 2025.10.28 | ₩46,558 | ₩46,665 | ₩46,558 | ₩46,598 | +0.09% | 2.9만 |
|---|
| 2025.10.27 | ₩46,732 | ₩46,758 | ₩46,611 | ₩46,758 | +0.06% | 1.5만 |
|---|
| 2025.10.24 | ₩46,959 | ₩46,959 | ₩46,905 | ₩46,919 | -0.09% | 3.9천 |
|---|
| 2025.10.23 | ₩46,879 | ₩47,012 | ₩46,834 | ₩46,959 | +0.17% | 1만 |
|---|
| 2025.10.22 | ₩46,812 | ₩46,919 | ₩46,757 | ₩46,852 | +0.09% | 1.1만 |
|---|
| 2025.10.21 | ₩46,905 | ₩47,039 | ₩46,865 | ₩46,959 | +0.11% | 2.4만 |
|---|
| 2025.10.20 | ₩47,186 | ₩47,318 | ₩47,186 | ₩47,318 | +0.28% | 1천 |
|---|
| 2025.10.17 | ₩46,985 | ₩47,052 | ₩46,852 | ₩47,049 | +0.14% | 8.9천 |
|---|
| 2025.10.16 | ₩47,386 | ₩47,467 | ₩47,120 | ₩47,226 | -0.34% | 8.1천 |
|---|
| 2025.10.15 | ₩47,466 | ₩47,613 | ₩47,119 | ₩47,413 | -0.11% | 2.1만 |
|---|
| 2025.10.14 | ₩47,316 | ₩47,453 | ₩47,226 | ₩47,417 | +0.21% | 4.1천 |
|---|
| 2025.10.13 | ₩47,012 | ₩47,186 | ₩47,012 | ₩47,186 | +0.37% | 2.6천 |
|---|
| 2025.10.10 | ₩46,972 | ₩46,999 | ₩46,825 | ₩46,825 | -0.31% | 1.2만 |
|---|