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 | ₩50,792 | ₩50,805 | ₩50,729 | ₩50,738 | -0.11% | 1.1천 |
| 2026.10.08 | ₩50,430 | ₩50,738 | ₩50,403 | ₩50,671 | +0.48% | 2.7천 |
| 2026.10.07 | ₩50,443 | ₩50,443 | ₩50,094 | ₩50,094 | -0.69% | 3천 |
| 2026.10.06 | ₩50,599 | ₩50,599 | ₩50,497 | ₩50,510 | -0.17% | 7.1천 |
| 2026.10.05 | ₩50,215 | ₩50,396 | ₩50,215 | ₩50,255 | +0.08% | 3.3천 |
| 2026.10.02 | ₩49,947 | ₩50,121 | ₩49,947 | ₩50,081 | +0.27% | 1.6만 |
| 2026.10.01 | ₩49,745 | ₩49,866 | ₩49,745 | ₩49,830 | +0.17% | 5.3천 |
| 2026.09.30 | ₩49,920 | ₩50,054 | ₩49,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,792 |
| -0.26% |
| 3.9천 |
| 2026.09.29 | ₩50,295 | ₩50,295 | ₩50,161 | ₩50,255 | -0.08% | 5.7천 |
|---|
| 2026.09.28 | ₩50,617 | ₩50,617 | ₩50,497 | ₩50,497 | -0.24% | 5.1천 |
|---|
| 2026.09.25 | ₩50,993 | ₩51,006 | ₩50,825 | ₩50,872 | -0.24% | 1.3만 |
|---|
| 2026.09.24 | ₩51,181 | ₩51,208 | ₩50,998 | ₩50,998 | -0.36% | 4.4천 |
|---|
| 2026.09.23 | ₩51,194 | ₩51,426 | ₩51,126 | ₩51,126 | -0.13% | 2.9만 |
|---|
| 2026.09.22 | ₩51,463 | ₩51,503 | ₩51,422 | ₩51,503 | +0.08% | 2.8천 |
|---|
| 2026.09.21 | ₩51,476 | ₩51,570 | ₩51,389 | ₩51,389 | -0.17% | 1.2만 |
|---|
| 2026.09.18 | ₩51,530 | ₩51,632 | ₩51,530 | ₩51,632 | +0.20% | 2천 |
|---|
| 2026.09.17 | ₩52,013 | ₩52,013 | ₩51,692 | ₩51,760 | -0.48% | 5.4만 |
|---|
| 2026.09.16 | ₩52,174 | ₩52,174 | ₩51,727 | ₩51,727 | -0.86% | 2.3천 |
|---|
| 2026.09.15 | ₩52,019 | ₩52,160 | ₩51,991 | ₩52,120 | +0.19% | 4.5천 |
|---|
| 2026.09.14 | ₩52,187 | ₩52,200 | ₩52,013 | ₩52,200 | +0.03% | 8.8천 |
|---|
| 2026.09.11 | ₩52,120 | ₩52,120 | ₩51,959 | ₩52,026 | -0.18% | 1.6천 |
|---|
| 2026.09.10 | ₩51,838 | ₩51,838 | ₩51,583 | ₩51,657 | -0.35% | 4.6천 |
|---|
| 2026.09.09 | ₩52,120 | ₩52,120 | ₩51,912 | ₩51,917 | -0.39% | 2.7천 |
|---|
| 2026.09.08 | ₩52,120 | ₩52,312 | ₩52,101 | ₩52,158 | +0.07% | 4천 |
|---|
| 2026.09.04 | ₩52,402 | ₩52,402 | ₩52,294 | ₩52,297 | -0.20% | 1.2만 |
|---|
| 2026.09.03 | ₩52,281 | ₩52,482 | ₩52,174 | ₩52,458 | +0.34% | 4.8천 |
|---|
| 2026.09.02 | ₩52,013 | ₩52,174 | ₩51,960 | ₩52,093 | +0.15% | 3천 |
|---|
| 2026.09.01 | ₩52,241 | ₩52,241 | ₩51,881 | ₩51,881 | -0.69% | 5.7천 |
|---|
| 2026.08.31 | ₩52,241 | ₩52,261 | ₩52,174 | ₩52,219 | -0.04% | 7.1천 |
|---|
| 2026.08.28 | ₩52,697 | ₩52,697 | ₩52,348 | ₩52,400 | -0.56% | 2.7천 |
|---|
| 2026.08.27 | ₩52,549 | ₩52,683 | ₩52,415 | ₩52,576 | +0.05% | 2.1만 |
|---|
| 2026.08.26 | ₩52,764 | ₩52,844 | ₩52,764 | ₩52,792 | +0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩52,776 | ₩52,858 | ₩52,737 | ₩52,818 | +0.08% | 1.4만 |
|---|
| 2026.08.24 | ₩52,965 | ₩53,005 | ₩52,771 | ₩52,928 | -0.07% | 4만 |
|---|
| 2026.08.21 | ₩52,657 | ₩52,724 | ₩52,563 | ₩52,563 | -0.18% | 2.8만 |
|---|
| 2026.08.20 | ₩52,482 | ₩52,871 | ₩52,482 | ₩52,555 | +0.14% | 2.1만 |
|---|
| 2026.08.19 | ₩52,563 | ₩52,627 | ₩52,549 | ₩52,611 | +0.09% | 2.7만 |
|---|
| 2026.08.18 | ₩52,093 | ₩52,120 | ₩51,952 | ₩51,952 | -0.27% | 9.5천 |
|---|
| 2026.08.17 | ₩52,080 | ₩52,093 | ₩51,932 | ₩51,932 | -0.28% | 8.8천 |
|---|
| 2026.08.14 | ₩52,200 | ₩52,268 | ₩52,100 | ₩52,162 | -0.07% | 6.4천 |
|---|
| 2026.08.13 | ₩51,873 | ₩51,997 | ₩51,865 | ₩51,997 | +0.24% | 1.4만 |
|---|
| 2026.08.12 | ₩51,999 | ₩52,058 | ₩51,986 | ₩52,005 | +0.01% | 1.9천 |
|---|
| 2026.08.11 | ₩52,227 | ₩52,241 | ₩51,905 | ₩52,175 | -0.10% | 3.9천 |
|---|
| 2026.08.10 | ₩51,905 | ₩52,120 | ₩51,905 | ₩52,120 | +0.41% | 3.2천 |
|---|
| 2026.08.07 | ₩51,798 | ₩51,892 | ₩51,744 | ₩51,879 | +0.16% | 2.3만 |
|---|
| 2026.08.06 | ₩51,543 | ₩51,657 | ₩51,449 | ₩51,570 | +0.05% | 9천 |
|---|
| 2026.08.05 | ₩51,899 | ₩51,899 | ₩51,758 | ₩51,825 | -0.14% | 9.2천 |
|---|
| 2026.08.04 | ₩51,342 | ₩51,771 | ₩51,248 | ₩51,771 | +0.84% | 8.4천 |
|---|
| 2026.08.03 | ₩51,436 | ₩51,436 | ₩50,953 | ₩51,409 | -0.05% | 1.8만 |
|---|
| 2026.07.31 | ₩50,966 | ₩51,315 | ₩50,958 | ₩51,273 | +0.60% | 1.6만 |
|---|
| 2026.07.30 | ₩51,637 | ₩51,637 | ₩51,275 | ₩51,557 | -0.16% | 9.2천 |
|---|
| 2026.07.29 | ₩51,959 | ₩51,959 | ₩51,731 | ₩51,735 | -0.43% | 7천 |
|---|
| 2026.07.28 | ₩51,704 | ₩52,107 | ₩51,704 | ₩51,879 | +0.34% | 6.2천 |
|---|
| 2026.07.27 | ₩51,154 | ₩51,221 | ₩51,114 | ₩51,208 | +0.10% | 1.9만 |
|---|
| 2026.07.24 | ₩50,698 | ₩51,154 | ₩50,698 | ₩51,138 | +0.87% | 6천 |
|---|
| 2026.07.23 | ₩50,604 | ₩50,698 | ₩50,470 | ₩50,513 | -0.18% | 1.8만 |
|---|
| 2026.07.22 | ₩50,698 | ₩50,698 | ₩50,510 | ₩50,603 | -0.19% | 1만 |
|---|
| 2026.07.21 | ₩50,235 | ₩50,403 | ₩50,215 | ₩50,349 | +0.23% | 9.1천 |
|---|
| 2026.07.20 | ₩50,295 | ₩50,338 | ₩50,175 | ₩50,215 | -0.16% | 7.7천 |
|---|
| 2026.07.17 | ₩50,376 | ₩50,778 | ₩50,289 | ₩50,336 | -0.08% | 6.4천 |
|---|
| 2026.07.16 | ₩50,121 | ₩50,242 | ₩50,067 | ₩50,202 | +0.16% | 8.8천 |
|---|
| 2026.07.15 | ₩49,826 | ₩49,931 | ₩49,772 | ₩49,810 | -0.03% | 5만 |
|---|
| 2026.07.14 | ₩50,202 | ₩50,202 | ₩49,880 | ₩49,914 | -0.57% | 2.8천 |
|---|
| 2026.07.13 | ₩50,255 | ₩50,349 | ₩50,175 | ₩50,215 | -0.08% | 1.6만 |
|---|
| 2026.07.10 | ₩50,067 | ₩50,228 | ₩50,067 | ₩50,202 | +0.27% | 6.5천 |
|---|
| 2026.07.09 | ₩50,000 | ₩50,094 | ₩49,947 | ₩50,000 | 0.00% | 2.6만 |
|---|
| 2026.07.08 | ₩50,510 | ₩50,510 | ₩50,006 | ₩50,006 | -1.00% | 7.9천 |
|---|
| 2026.07.07 | ₩51,027 | ₩51,027 | ₩50,537 | ₩50,668 | -0.70% | 9.4천 |
|---|
| 2026.07.06 | ₩50,631 | ₩50,631 | ₩50,456 | ₩50,529 | -0.20% | 1.3만 |
|---|
| 2026.07.02 | ₩50,255 | ₩50,752 | ₩50,163 | ₩50,749 | +0.98% | 1.6만 |
|---|
| 2026.07.01 | ₩49,947 | ₩50,228 | ₩49,893 | ₩49,893 | -0.11% | 2.9만 |
|---|
| 2026.06.30 | ₩49,960 | ₩50,054 | ₩49,906 | ₩49,906 | -0.11% | 2.4만 |
|---|
| 2026.06.29 | ₩50,524 | ₩50,524 | ₩50,014 | ₩50,108 | -0.82% | 1.3만 |
|---|
| 2026.06.26 | ₩50,403 | ₩50,518 | ₩50,403 | ₩50,518 | +0.23% | 9.9천 |
|---|
| 2026.06.25 | ₩50,866 | ₩50,866 | ₩50,510 | ₩50,510 | -0.70% | 1.4만 |
|---|
| 2026.06.24 | ₩50,591 | ₩50,591 | ₩50,202 | ₩50,357 | -0.46% | 1.4만 |
|---|
| 2026.06.23 | ₩50,188 | ₩50,389 | ₩50,188 | ₩50,353 | +0.33% | 1.9만 |
|---|
| 2026.06.22 | ₩50,295 | ₩50,336 | ₩50,202 | ₩50,306 | +0.02% | 1.5만 |
|---|
| 2026.06.18 | ₩50,389 | ₩50,389 | ₩50,097 | ₩50,184 | -0.41% | 2.6천 |
|---|
| 2026.06.17 | ₩50,549 | ₩50,752 | ₩50,275 | ₩50,336 | -0.42% | 5.6천 |
|---|
| 2026.06.16 | ₩50,846 | ₩50,846 | ₩50,644 | ₩50,698 | -0.29% | 3.2천 |
|---|
| 2026.06.15 | ₩50,295 | ₩50,591 | ₩50,295 | ₩50,443 | +0.29% | 1.5만 |
|---|
| 2026.06.12 | ₩49,839 | ₩50,202 | ₩49,839 | ₩50,108 | +0.54% | 9.1천 |
|---|
| 2026.06.11 | ₩49,719 | ₩49,853 | ₩49,638 | ₩49,719 | 0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩49,812 | ₩49,960 | ₩49,611 | ₩49,611 | -0.40% | 6천 |
|---|
| 2026.06.09 | ₩49,812 | ₩49,839 | ₩49,584 | ₩49,766 | -0.09% | 5천 |
|---|
| 2026.06.08 | ₩49,853 | ₩49,853 | ₩49,531 | ₩49,638 | -0.43% | 2.7만 |
|---|
| 2026.06.05 | ₩50,054 | ₩50,054 | ₩49,812 | ₩49,826 | -0.46% | 4.1천 |
|---|
| 2026.06.04 | ₩50,215 | ₩50,215 | ₩49,933 | ₩50,016 | -0.40% | 1.2만 |
|---|
| 2026.06.03 | ₩49,947 | ₩50,014 | ₩49,719 | ₩49,752 | -0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩49,544 | ₩49,960 | ₩49,504 | ₩49,839 | +0.60% | 1.7만 |
|---|
| 2026.06.01 | ₩49,584 | ₩49,584 | ₩49,464 | ₩49,501 | -0.17% | 8.7천 |
|---|
| 2026.05.29 | ₩49,698 | ₩49,812 | ₩49,698 | ₩49,723 | +0.05% | 3.7천 |
|---|
| 2026.05.28 | ₩49,933 | ₩49,933 | ₩49,786 | ₩49,786 | -0.30% | 4.8만 |
|---|
| 2026.05.27 | ₩50,349 | ₩50,349 | ₩49,933 | ₩49,936 | -0.82% | 6.4천 |
|---|
| 2026.05.26 | ₩50,577 | ₩50,577 | ₩50,309 | ₩50,336 | -0.48% | 1.5만 |
|---|
| 2026.05.22 | ₩50,228 | ₩50,430 | ₩50,228 | ₩50,348 | +0.24% | 3.3천 |
|---|
| 2026.05.21 | ₩49,960 | ₩50,215 | ₩49,960 | ₩50,215 | +0.51% | 1.5만 |
|---|
| 2026.05.20 | ₩50,054 | ₩50,134 | ₩49,987 | ₩50,134 | +0.16% | 1.1만 |
|---|
| 2026.05.19 | ₩49,960 | ₩50,175 | ₩49,960 | ₩50,054 | +0.19% | 7.1천 |
|---|
| 2026.05.18 | ₩49,826 | ₩50,152 | ₩49,826 | ₩50,133 | +0.62% | 3.6천 |
|---|
| 2026.05.15 | ₩49,909 | ₩50,000 | ₩49,799 | ₩49,821 | -0.18% | 5.5천 |
|---|
| 2026.05.14 | ₩50,148 | ₩50,228 | ₩50,121 | ₩50,215 | +0.13% | 2.6만 |
|---|
| 2026.05.13 | ₩50,093 | ₩50,228 | ₩50,067 | ₩50,207 | +0.23% | 5.1천 |
|---|
| 2026.05.12 | ₩50,041 | ₩50,282 | ₩49,933 | ₩50,269 | +0.46% | 2만 |
|---|
| 2026.05.11 | ₩50,054 | ₩50,121 | ₩50,014 | ₩50,067 | +0.03% | 2.5만 |
|---|
| 2026.05.08 | ₩49,933 | ₩49,933 | ₩49,812 | ₩49,826 | -0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩50,148 | ₩50,175 | ₩49,853 | ₩49,853 | -0.59% | 1.5만 |
|---|
| 2026.05.06 | ₩50,228 | ₩50,228 | ₩50,054 | ₩50,175 | -0.11% | 1.6만 |
|---|
| 2026.05.05 | ₩49,839 | ₩50,067 | ₩49,812 | ₩49,893 | +0.11% | 1.6만 |
|---|
| 2026.05.04 | ₩50,121 | ₩50,228 | ₩49,826 | ₩49,920 | -0.40% | 6.9천 |
|---|
| 2026.05.01 | ₩50,524 | ₩50,524 | ₩50,376 | ₩50,376 | -0.29% | 1만 |
|---|
| 2026.04.30 | ₩50,389 | ₩50,658 | ₩50,376 | ₩50,658 | +0.53% | 1.4만 |
|---|
| 2026.04.29 | ₩50,550 | ₩50,550 | ₩50,175 | ₩50,242 | -0.61% | 8.7천 |
|---|
| 2026.04.28 | ₩50,644 | ₩50,644 | ₩50,376 | ₩50,497 | -0.29% | 7.9천 |
|---|
| 2026.04.27 | ₩50,537 | ₩50,738 | ₩50,524 | ₩50,604 | +0.13% | 1.7만 |
|---|
| 2026.04.24 | ₩50,524 | ₩50,671 | ₩50,510 | ₩50,564 | +0.08% | 1.3만 |
|---|
| 2026.04.23 | ₩50,725 | ₩50,778 | ₩50,537 | ₩50,752 | +0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩50,725 | ₩50,738 | ₩50,497 | ₩50,577 | -0.29% | 1.4만 |
|---|
| 2026.04.21 | ₩51,060 | ₩51,060 | ₩50,524 | ₩50,524 | -1.05% | 7.4천 |
|---|
| 2026.04.20 | ₩51,181 | ₩51,181 | ₩51,040 | ₩51,074 | -0.21% | 1.3만 |
|---|
| 2026.04.17 | ₩50,966 | ₩51,335 | ₩50,966 | ₩51,235 | +0.53% | 1.3만 |
|---|
| 2026.04.16 | ₩50,993 | ₩51,033 | ₩50,832 | ₩50,980 | -0.03% | 2.4만 |
|---|
| 2026.04.15 | ₩51,006 | ₩51,006 | ₩50,819 | ₩50,852 | -0.30% | 1.2만 |
|---|
| 2026.04.14 | ₩51,181 | ₩51,208 | ₩51,114 | ₩51,117 | -0.13% | 5.5천 |
|---|
| 2026.04.13 | ₩51,167 | ₩51,245 | ₩51,033 | ₩51,245 | +0.15% | 7.5천 |
|---|
| 2026.04.10 | ₩51,288 | ₩51,288 | ₩51,194 | ₩51,194 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩51,516 | ₩51,590 | ₩51,440 | ₩51,440 | -0.15% | 1.5만 |
|---|
| 2026.04.08 | ₩51,194 | ₩51,355 | ₩51,194 | ₩51,355 | +0.31% | 2.6만 |
|---|
| 2026.04.07 | ₩50,738 | ₩50,966 | ₩50,738 | ₩50,911 | +0.34% | 1만 |
|---|
| 2026.04.06 | ₩50,711 | ₩50,819 | ₩50,698 | ₩50,795 | +0.16% | 1.3만 |
|---|
| 2026.04.02 | ₩50,604 | ₩50,872 | ₩50,604 | ₩50,792 | +0.37% | 1.4만 |
|---|
| 2026.04.01 | ₩50,671 | ₩50,765 | ₩50,638 | ₩50,698 | +0.05% | 1.9만 |
|---|
| 2026.03.31 | ₩50,483 | ₩50,644 | ₩50,336 | ₩50,644 | +0.32% | 1.2만 |
|---|
| 2026.03.30 | ₩50,456 | ₩50,564 | ₩50,175 | ₩50,295 | -0.32% | 1.5만 |
|---|
| 2026.03.27 | ₩50,430 | ₩50,685 | ₩50,322 | ₩50,403 | -0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩50,483 | ₩50,832 | ₩50,430 | ₩50,430 | -0.11% | 1.3만 |
|---|
| 2026.03.25 | ₩50,859 | ₩50,859 | ₩50,494 | ₩50,631 | -0.45% | 1.4만 |
|---|
| 2026.03.24 | ₩50,525 | ₩50,603 | ₩50,450 | ₩50,483 | -0.08% | 1.5만 |
|---|
| 2026.03.23 | ₩50,537 | ₩50,550 | ₩50,309 | ₩50,317 | -0.44% | 8.7천 |
|---|
| 2026.03.20 | ₩50,289 | ₩50,289 | ₩49,927 | ₩50,034 | -0.51% | 1.1만 |
|---|
| 2026.03.19 | ₩50,282 | ₩50,389 | ₩50,148 | ₩50,295 | +0.03% | 9.7천 |
|---|
| 2026.03.18 | ₩51,167 | ₩51,167 | ₩50,679 | ₩51,074 | -0.18% | 5.9천 |
|---|
| 2026.03.17 | ₩51,536 | ₩51,574 | ₩51,422 | ₩51,422 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩51,436 | ₩51,637 | ₩51,335 | ₩51,436 | 0.00% | 1.5만 |
|---|
| 2026.03.13 | ₩51,636 | ₩51,636 | ₩51,208 | ₩51,209 | -0.83% | 7.8천 |
|---|
| 2026.03.12 | ₩51,731 | ₩51,744 | ₩51,481 | ₩51,481 | -0.48% | 5.1천 |
|---|
| 2026.03.11 | ₩51,731 | ₩51,865 | ₩51,691 | ₩51,865 | +0.26% | 9.9만 |
|---|
| 2026.03.10 | ₩51,932 | ₩52,254 | ₩51,858 | ₩51,900 | -0.06% | 1.1만 |
|---|
| 2026.03.09 | ₩51,785 | ₩52,120 | ₩51,396 | ₩52,120 | +0.65% | 1.2만 |
|---|
| 2026.03.06 | ₩51,744 | ₩52,160 | ₩51,731 | ₩52,062 | +0.61% | 1.8만 |
|---|
| 2026.03.05 | ₩52,411 | ₩52,442 | ₩52,013 | ₩52,233 | -0.34% | 7.9천 |
|---|
| 2026.03.04 | ₩52,777 | ₩52,792 | ₩52,536 | ₩52,729 | -0.09% | 8.2천 |
|---|
| 2026.03.03 | ₩52,871 | ₩52,871 | ₩50,939 | ₩52,759 | -0.21% | 8.5천 |
|---|
| 2026.03.02 | ₩53,420 | ₩53,623 | ₩53,301 | ₩53,615 | +0.36% | 1.7만 |
|---|
| 2026.02.27 | ₩53,435 | ₩53,770 | ₩53,421 | ₩53,743 | +0.58% | 2.3만 |
|---|
| 2026.02.26 | ₩53,193 | ₩53,448 | ₩53,099 | ₩53,396 | +0.38% | 6.4만 |
|---|
| 2026.02.25 | ₩53,113 | ₩53,113 | ₩52,764 | ₩53,043 | -0.13% | 2.9만 |
|---|
| 2026.02.24 | ₩52,965 | ₩53,260 | ₩52,912 | ₩53,213 | +0.47% | 7.7만 |
|---|
| 2026.02.23 | ₩53,247 | ₩53,247 | ₩52,822 | ₩53,073 | -0.33% | 1만 |
|---|
| 2026.02.20 | ₩52,455 | ₩52,831 | ₩52,309 | ₩52,831 | +0.72% | 2.5만 |
|---|
| 2026.02.19 | ₩52,348 | ₩52,482 | ₩52,294 | ₩52,482 | +0.26% | 1.4만 |
|---|
| 2026.02.18 | ₩52,375 | ₩52,469 | ₩52,348 | ₩52,455 | +0.15% | 1만 |
|---|
| 2026.02.17 | ₩51,934 | ₩52,335 | ₩51,934 | ₩52,335 | +0.77% | 7.6천 |
|---|
| 2026.02.13 | ₩52,120 | ₩52,505 | ₩52,120 | ₩52,366 | +0.47% | 4천 |
|---|
| 2026.02.12 | ₩52,791 | ₩52,791 | ₩51,939 | ₩51,939 | -1.61% | 8.8천 |
|---|
| 2026.02.11 | ₩52,482 | ₩52,630 | ₩52,294 | ₩52,630 | +0.28% | 1.8만 |
|---|
| 2026.02.10 | ₩52,120 | ₩52,482 | ₩52,120 | ₩52,375 | +0.49% | 7.1천 |
|---|
| 2026.02.09 | ₩51,852 | ₩52,120 | ₩51,852 | ₩52,040 | +0.36% | 1.8만 |
|---|
| 2026.02.06 | ₩51,597 | ₩51,986 | ₩51,597 | ₩51,840 | +0.47% | 2.2만 |
|---|
| 2026.02.05 | ₩51,302 | ₩51,543 | ₩51,248 | ₩51,267 | -0.07% | 1.7만 |
|---|
| 2026.02.04 | ₩50,980 | ₩51,516 | ₩50,980 | ₩51,503 | +1.03% | 9.3천 |
|---|
| 2026.02.03 | ₩50,389 | ₩50,846 | ₩50,389 | ₩50,795 | +0.80% | 1.2만 |
|---|
| 2026.02.02 | ₩50,148 | ₩50,322 | ₩50,027 | ₩50,242 | +0.19% | 1.5만 |
|---|
| 2026.01.30 | ₩50,282 | ₩50,765 | ₩49,906 | ₩50,228 | -0.11% | 4만 |
|---|
| 2026.01.29 | ₩50,752 | ₩51,047 | ₩50,322 | ₩51,047 | +0.58% | 4.6만 |
|---|
| 2026.01.28 | ₩50,295 | ₩50,497 | ₩50,255 | ₩50,443 | +0.29% | 1.6만 |
|---|
| 2026.01.27 | ₩50,027 | ₩50,222 | ₩50,014 | ₩50,202 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩50,161 | ₩50,349 | ₩50,081 | ₩50,081 | -0.16% | 2만 |
|---|
| 2026.01.23 | ₩49,973 | ₩49,973 | ₩49,772 | ₩49,909 | -0.13% | 5.2만 |
|---|
| 2026.01.22 | ₩49,611 | ₩50,121 | ₩49,611 | ₩49,987 | +0.76% | 1.6만 |
|---|
| 2026.01.21 | ₩49,611 | ₩49,692 | ₩49,397 | ₩49,678 | +0.14% | 4.4천 |
|---|
| 2026.01.20 | ₩49,370 | ₩49,513 | ₩49,236 | ₩49,397 | +0.05% | 1.9만 |
|---|
| 2026.01.16 | ₩49,262 | ₩49,437 | ₩49,209 | ₩49,437 | +0.35% | 4.3천 |
|---|
| 2026.01.15 | ₩49,423 | ₩49,517 | ₩49,356 | ₩49,437 | +0.03% | 5.5천 |
|---|
| 2026.01.14 | ₩49,356 | ₩49,503 | ₩49,303 | ₩49,503 | +0.30% | 2.2천 |
|---|
| 2026.01.13 | ₩49,169 | ₩49,209 | ₩49,048 | ₩49,169 | 0.00% | 1.6만 |
|---|
| 2026.01.12 | ₩49,128 | ₩49,558 | ₩48,981 | ₩49,544 | +0.85% | 6.3천 |
|---|
| 2026.01.09 | ₩48,900 | ₩49,088 | ₩48,900 | ₩48,954 | +0.11% | 7천 |
|---|
| 2026.01.08 | ₩48,538 | ₩48,887 | ₩48,538 | ₩48,887 | +0.72% | 1.3만 |
|---|
| 2026.01.07 | ₩48,538 | ₩48,538 | ₩48,275 | ₩48,364 | -0.36% | 8천 |
|---|
| 2026.01.06 | ₩48,411 | ₩48,699 | ₩48,362 | ₩48,669 | +0.53% | 3.6천 |
|---|
| 2026.01.05 | ₩48,068 | ₩48,551 | ₩48,068 | ₩48,390 | +0.67% | 1.3만 |
|---|
| 2026.01.02 | ₩47,921 | ₩48,102 | ₩47,881 | ₩48,102 | +0.38% | 3.8천 |
|---|
| 2025.12.31 | ₩48,297 | ₩48,297 | ₩48,095 | ₩48,095 | -0.42% | 4.8천 |
|---|
| 2025.12.30 | ₩48,390 | ₩48,431 | ₩48,364 | ₩48,364 | -0.06% | 5.8천 |
|---|
| 2025.12.29 | ₩48,645 | ₩48,645 | ₩48,558 | ₩48,618 | -0.06% | 2.8천 |
|---|
| 2025.12.26 | ₩49,048 | ₩49,048 | ₩48,847 | ₩48,950 | -0.20% | 1.7천 |
|---|
| 2025.12.24 | ₩48,873 | ₩48,994 | ₩48,860 | ₩48,994 | +0.25% | 1.8천 |
|---|
| 2025.12.23 | ₩48,887 | ₩48,927 | ₩48,792 | ₩48,927 | +0.08% | 2.5천 |
|---|
| 2025.12.22 | ₩48,672 | ₩48,873 | ₩48,672 | ₩48,860 | +0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩48,686 | ₩48,712 | ₩48,511 | ₩48,511 | -0.36% | 6.9천 |
|---|
| 2025.12.18 | ₩48,498 | ₩48,578 | ₩48,364 | ₩48,458 | -0.08% | 6.9천 |
|---|
| 2025.12.17 | ₩48,283 | ₩48,498 | ₩48,247 | ₩48,498 | +0.44% | 1.6만 |
|---|
| 2025.12.16 | ₩48,390 | ₩48,431 | ₩48,189 | ₩48,189 | -0.42% | 9.6천 |
|---|
| 2025.12.15 | ₩48,712 | ₩48,712 | ₩48,484 | ₩48,686 | -0.06% | 1.5만 |
|---|
| 2025.12.12 | ₩48,753 | ₩48,753 | ₩48,404 | ₩48,538 | -0.44% | 7.9천 |
|---|
| 2025.12.11 | ₩48,471 | ₩48,702 | ₩48,471 | ₩48,605 | +0.28% | 1.8만 |
|---|
| 2025.12.10 | ₩47,934 | ₩48,028 | ₩47,840 | ₩48,028 | +0.20% | 4.7천 |
|---|
| 2025.12.09 | ₩48,028 | ₩48,136 | ₩47,907 | ₩47,907 | -0.25% | 1.7만 |
|---|
| 2025.12.08 | ₩47,961 | ₩47,975 | ₩47,800 | ₩47,800 | -0.34% | 1.8만 |
|---|
| 2025.12.05 | ₩48,558 | ₩48,632 | ₩48,437 | ₩48,437 | -0.25% | 2.2천 |
|---|
| 2025.12.04 | ₩48,498 | ₩48,538 | ₩48,444 | ₩48,483 | -0.03% | 3.3천 |
|---|
| 2025.12.03 | ₩48,592 | ₩48,655 | ₩48,390 | ₩48,401 | -0.39% | 6.4만 |
|---|
| 2025.12.02 | ₩48,404 | ₩48,431 | ₩48,189 | ₩48,360 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩48,967 | ₩48,967 | ₩48,700 | ₩48,700 | -0.55% | 8.9천 |
|---|
| 2025.11.28 | ₩48,900 | ₩49,034 | ₩48,900 | ₩48,985 | +0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩48,390 | ₩48,847 | ₩48,390 | ₩48,779 | +0.80% | 1.5만 |
|---|
| 2025.11.25 | ₩48,352 | ₩48,458 | ₩48,283 | ₩48,381 | +0.06% | 6.5천 |
|---|
| 2025.11.24 | ₩47,936 | ₩48,094 | ₩47,936 | ₩48,094 | +0.33% | 1.8천 |
|---|
| 2025.11.21 | ₩47,398 | ₩47,913 | ₩47,398 | ₩47,740 | +0.72% | 3.8천 |
|---|
| 2025.11.20 | ₩47,773 | ₩47,773 | ₩47,233 | ₩47,233 | -1.13% | 2천 |
|---|
| 2025.11.19 | ₩47,532 | ₩47,565 | ₩47,371 | ₩47,565 | +0.07% | 4.5천 |
|---|
| 2025.11.18 | ₩47,451 | ₩47,666 | ₩47,451 | ₩47,595 | +0.30% | 1.4천 |
|---|
| 2025.11.17 | ₩47,659 | ₩47,659 | ₩47,250 | ₩47,313 | -0.73% | 5.7천 |
|---|
| 2025.11.14 | ₩47,545 | ₩47,854 | ₩47,545 | ₩47,757 | +0.45% | 1.7만 |
|---|
| 2025.11.13 | ₩48,015 | ₩48,082 | ₩47,861 | ₩47,907 | -0.22% | 8천 |
|---|
| 2025.11.12 | ₩47,666 | ₩48,042 | ₩47,666 | ₩47,988 | +0.68% | 3.3천 |
|---|
| 2025.11.11 | ₩47,317 | ₩47,559 | ₩47,317 | ₩47,518 | +0.43% | 4천 |
|---|
| 2025.11.10 | ₩47,022 | ₩47,317 | ₩46,995 | ₩47,268 | +0.52% | 2.1만 |
|---|
| 2025.11.07 | ₩46,673 | ₩47,013 | ₩46,673 | ₩47,013 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩46,552 | ₩46,794 | ₩46,552 | ₩46,634 | +0.18% | 9.7천 |
|---|
| 2025.11.05 | ₩46,546 | ₩46,700 | ₩46,485 | ₩46,646 | +0.22% | 1.1만 |
|---|
| 2025.11.04 | ₩46,177 | ₩46,365 | ₩46,137 | ₩46,365 | +0.41% | 8.6천 |
|---|
| 2025.11.03 | ₩46,552 | ₩46,552 | ₩46,029 | ₩46,298 | -0.55% | 2.2만 |
|---|
| 2025.10.31 | ₩46,311 | ₩46,472 | ₩46,269 | ₩46,438 | +0.28% | 7.3천 |
|---|
| 2025.10.30 | ₩46,566 | ₩46,646 | ₩46,504 | ₩46,504 | -0.13% | 2.6천 |
|---|
| 2025.10.29 | ₩46,700 | ₩46,700 | ₩46,298 | ₩46,418 | -0.60% | 4.2천 |
|---|
| 2025.10.28 | ₩46,781 | ₩46,888 | ₩46,781 | ₩46,821 | +0.09% | 2.9만 |
|---|
| 2025.10.27 | ₩46,955 | ₩46,982 | ₩46,834 | ₩46,982 | +0.06% | 1.5만 |
|---|
| 2025.10.24 | ₩47,183 | ₩47,183 | ₩47,129 | ₩47,143 | -0.09% | 3.9천 |
|---|
| 2025.10.23 | ₩47,103 | ₩47,237 | ₩47,058 | ₩47,183 | +0.17% | 1만 |
|---|
| 2025.10.22 | ₩47,035 | ₩47,143 | ₩46,980 | ₩47,076 | +0.09% | 1.1만 |
|---|
| 2025.10.21 | ₩47,129 | ₩47,264 | ₩47,089 | ₩47,183 | +0.11% | 2.4만 |
|---|
| 2025.10.20 | ₩47,411 | ₩47,544 | ₩47,411 | ₩47,544 | +0.28% | 1천 |
|---|
| 2025.10.17 | ₩47,210 | ₩47,277 | ₩47,076 | ₩47,274 | +0.14% | 8.9천 |
|---|
| 2025.10.16 | ₩47,612 | ₩47,694 | ₩47,345 | ₩47,451 | -0.34% | 8.1천 |
|---|
| 2025.10.15 | ₩47,693 | ₩47,840 | ₩47,344 | ₩47,639 | -0.11% | 2.1만 |
|---|
| 2025.10.14 | ₩47,543 | ₩47,679 | ₩47,451 | ₩47,643 | +0.21% | 4.1천 |
|---|
| 2025.10.13 | ₩47,237 | ₩47,411 | ₩47,237 | ₩47,411 | +0.37% | 2.6천 |
|---|
| 2025.10.10 | ₩47,196 | ₩47,223 | ₩47,049 | ₩47,049 | -0.31% | 1.2만 |
|---|