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 | ₩50,790 | ₩50,804 | ₩50,727 | ₩50,737 | -0.11% | 1.1천 |
| 2026.10.08 | ₩50,428 | ₩50,737 | ₩50,401 | ₩50,670 | +0.48% | 2.7천 |
| 2026.10.07 | ₩50,442 | ₩50,442 | ₩50,093 | ₩50,093 | -0.69% | 3천 |
| 2026.10.06 | ₩50,597 | ₩50,597 | ₩50,495 | ₩50,509 | -0.17% | 7.1천 |
| 2026.10.05 | ₩50,213 | ₩50,395 | ₩50,213 | ₩50,254 | +0.08% | 3.3천 |
| 2026.10.02 | ₩49,945 | ₩50,120 | ₩49,945 | ₩50,079 | +0.27% | 1.6만 |
| 2026.10.01 | ₩49,744 | ₩49,865 | ₩49,744 | ₩49,828 | +0.17% | 5.3천 |
| 2026.09.30 | ₩49,918 | ₩50,052 | ₩49,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,791 |
| -0.26% |
| 3.9천 |
| 2026.09.29 | ₩50,294 | ₩50,294 | ₩50,160 | ₩50,254 | -0.08% | 5.7천 |
|---|
| 2026.09.28 | ₩50,616 | ₩50,616 | ₩50,495 | ₩50,495 | -0.24% | 5.1천 |
|---|
| 2026.09.25 | ₩50,992 | ₩51,005 | ₩50,824 | ₩50,871 | -0.24% | 1.3만 |
|---|
| 2026.09.24 | ₩51,179 | ₩51,206 | ₩50,997 | ₩50,997 | -0.36% | 4.4천 |
|---|
| 2026.09.23 | ₩51,193 | ₩51,425 | ₩51,124 | ₩51,124 | -0.13% | 2.9만 |
|---|
| 2026.09.22 | ₩51,461 | ₩51,501 | ₩51,421 | ₩51,501 | +0.08% | 2.8천 |
|---|
| 2026.09.21 | ₩51,475 | ₩51,568 | ₩51,387 | ₩51,387 | -0.17% | 1.2만 |
|---|
| 2026.09.18 | ₩51,528 | ₩51,630 | ₩51,528 | ₩51,630 | +0.20% | 2천 |
|---|
| 2026.09.17 | ₩52,011 | ₩52,011 | ₩51,690 | ₩51,759 | -0.48% | 5.4만 |
|---|
| 2026.09.16 | ₩52,172 | ₩52,172 | ₩51,725 | ₩51,725 | -0.86% | 2.3천 |
|---|
| 2026.09.15 | ₩52,018 | ₩52,159 | ₩51,990 | ₩52,118 | +0.19% | 4.5천 |
|---|
| 2026.09.14 | ₩52,186 | ₩52,199 | ₩52,011 | ₩52,199 | +0.03% | 8.8천 |
|---|
| 2026.09.11 | ₩52,118 | ₩52,118 | ₩51,957 | ₩52,025 | -0.18% | 1.6천 |
|---|
| 2026.09.10 | ₩51,837 | ₩51,837 | ₩51,582 | ₩51,656 | -0.35% | 4.6천 |
|---|
| 2026.09.09 | ₩52,118 | ₩52,118 | ₩51,911 | ₩51,916 | -0.39% | 2.7천 |
|---|
| 2026.09.08 | ₩52,118 | ₩52,310 | ₩52,100 | ₩52,156 | +0.07% | 4천 |
|---|
| 2026.09.04 | ₩52,400 | ₩52,400 | ₩52,293 | ₩52,296 | -0.20% | 1.2만 |
|---|
| 2026.09.03 | ₩52,279 | ₩52,481 | ₩52,172 | ₩52,457 | +0.34% | 4.8천 |
|---|
| 2026.09.02 | ₩52,011 | ₩52,172 | ₩51,959 | ₩52,092 | +0.15% | 3천 |
|---|
| 2026.09.01 | ₩52,239 | ₩52,239 | ₩51,880 | ₩51,880 | -0.69% | 5.7천 |
|---|
| 2026.08.31 | ₩52,239 | ₩52,259 | ₩52,172 | ₩52,218 | -0.04% | 7.1천 |
|---|
| 2026.08.28 | ₩52,695 | ₩52,695 | ₩52,347 | ₩52,399 | -0.56% | 2.7천 |
|---|
| 2026.08.27 | ₩52,548 | ₩52,682 | ₩52,414 | ₩52,575 | +0.05% | 2.1만 |
|---|
| 2026.08.26 | ₩52,762 | ₩52,843 | ₩52,762 | ₩52,791 | +0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩52,774 | ₩52,856 | ₩52,736 | ₩52,816 | +0.08% | 1.4만 |
|---|
| 2026.08.24 | ₩52,964 | ₩53,004 | ₩52,769 | ₩52,926 | -0.07% | 4만 |
|---|
| 2026.08.21 | ₩52,655 | ₩52,722 | ₩52,561 | ₩52,561 | -0.18% | 2.8만 |
|---|
| 2026.08.20 | ₩52,481 | ₩52,870 | ₩52,481 | ₩52,553 | +0.14% | 2.1만 |
|---|
| 2026.08.19 | ₩52,561 | ₩52,626 | ₩52,548 | ₩52,609 | +0.09% | 2.7만 |
|---|
| 2026.08.18 | ₩52,092 | ₩52,118 | ₩51,951 | ₩51,951 | -0.27% | 9.5천 |
|---|
| 2026.08.17 | ₩52,078 | ₩52,092 | ₩51,931 | ₩51,931 | -0.28% | 8.8천 |
|---|
| 2026.08.14 | ₩52,199 | ₩52,266 | ₩52,098 | ₩52,160 | -0.07% | 6.4천 |
|---|
| 2026.08.13 | ₩51,872 | ₩51,995 | ₩51,864 | ₩51,995 | +0.24% | 1.4만 |
|---|
| 2026.08.12 | ₩51,998 | ₩52,057 | ₩51,984 | ₩52,003 | +0.01% | 1.9천 |
|---|
| 2026.08.11 | ₩52,226 | ₩52,239 | ₩51,904 | ₩52,173 | -0.10% | 3.9천 |
|---|
| 2026.08.10 | ₩51,904 | ₩52,118 | ₩51,904 | ₩52,118 | +0.41% | 3.2천 |
|---|
| 2026.08.07 | ₩51,796 | ₩51,890 | ₩51,743 | ₩51,877 | +0.16% | 2.3만 |
|---|
| 2026.08.06 | ₩51,542 | ₩51,656 | ₩51,448 | ₩51,568 | +0.05% | 9천 |
|---|
| 2026.08.05 | ₩51,897 | ₩51,897 | ₩51,756 | ₩51,823 | -0.14% | 9.2천 |
|---|
| 2026.08.04 | ₩51,340 | ₩51,770 | ₩51,246 | ₩51,770 | +0.84% | 8.4천 |
|---|
| 2026.08.03 | ₩51,434 | ₩51,434 | ₩50,951 | ₩51,407 | -0.05% | 1.8만 |
|---|
| 2026.07.31 | ₩50,965 | ₩51,314 | ₩50,957 | ₩51,272 | +0.60% | 1.6만 |
|---|
| 2026.07.30 | ₩51,635 | ₩51,635 | ₩51,273 | ₩51,555 | -0.16% | 9.2천 |
|---|
| 2026.07.29 | ₩51,957 | ₩51,957 | ₩51,729 | ₩51,733 | -0.43% | 7천 |
|---|
| 2026.07.28 | ₩51,703 | ₩52,105 | ₩51,703 | ₩51,877 | +0.34% | 6.2천 |
|---|
| 2026.07.27 | ₩51,153 | ₩51,220 | ₩51,112 | ₩51,206 | +0.10% | 1.9만 |
|---|
| 2026.07.24 | ₩50,696 | ₩51,153 | ₩50,696 | ₩51,136 | +0.87% | 6천 |
|---|
| 2026.07.23 | ₩50,603 | ₩50,696 | ₩50,468 | ₩50,511 | -0.18% | 1.8만 |
|---|
| 2026.07.22 | ₩50,696 | ₩50,696 | ₩50,509 | ₩50,601 | -0.19% | 1만 |
|---|
| 2026.07.21 | ₩50,234 | ₩50,401 | ₩50,213 | ₩50,348 | +0.23% | 9.1천 |
|---|
| 2026.07.20 | ₩50,294 | ₩50,337 | ₩50,173 | ₩50,213 | -0.16% | 7.7천 |
|---|
| 2026.07.17 | ₩50,374 | ₩50,777 | ₩50,287 | ₩50,334 | -0.08% | 6.4천 |
|---|
| 2026.07.16 | ₩50,120 | ₩50,240 | ₩50,066 | ₩50,200 | +0.16% | 8.8천 |
|---|
| 2026.07.15 | ₩49,824 | ₩49,929 | ₩49,771 | ₩49,808 | -0.03% | 5만 |
|---|
| 2026.07.14 | ₩50,200 | ₩50,200 | ₩49,878 | ₩49,913 | -0.57% | 2.8천 |
|---|
| 2026.07.13 | ₩50,254 | ₩50,348 | ₩50,173 | ₩50,213 | -0.08% | 1.6만 |
|---|
| 2026.07.10 | ₩50,066 | ₩50,227 | ₩50,066 | ₩50,200 | +0.27% | 6.5천 |
|---|
| 2026.07.09 | ₩49,999 | ₩50,093 | ₩49,945 | ₩49,999 | 0.00% | 2.6만 |
|---|
| 2026.07.08 | ₩50,509 | ₩50,509 | ₩50,004 | ₩50,004 | -1.00% | 7.9천 |
|---|
| 2026.07.07 | ₩51,025 | ₩51,025 | ₩50,535 | ₩50,667 | -0.70% | 9.4천 |
|---|
| 2026.07.06 | ₩50,629 | ₩50,629 | ₩50,455 | ₩50,527 | -0.20% | 1.3만 |
|---|
| 2026.07.02 | ₩50,254 | ₩50,750 | ₩50,161 | ₩50,747 | +0.98% | 1.6만 |
|---|
| 2026.07.01 | ₩49,945 | ₩50,227 | ₩49,891 | ₩49,891 | -0.11% | 2.9만 |
|---|
| 2026.06.30 | ₩49,959 | ₩50,052 | ₩49,905 | ₩49,905 | -0.11% | 2.4만 |
|---|
| 2026.06.29 | ₩50,522 | ₩50,522 | ₩50,012 | ₩50,106 | -0.82% | 1.3만 |
|---|
| 2026.06.26 | ₩50,401 | ₩50,517 | ₩50,401 | ₩50,517 | +0.23% | 9.9천 |
|---|
| 2026.06.25 | ₩50,864 | ₩50,864 | ₩50,509 | ₩50,509 | -0.70% | 1.4만 |
|---|
| 2026.06.24 | ₩50,589 | ₩50,589 | ₩50,200 | ₩50,356 | -0.46% | 1.4만 |
|---|
| 2026.06.23 | ₩50,187 | ₩50,388 | ₩50,187 | ₩50,352 | +0.33% | 1.9만 |
|---|
| 2026.06.22 | ₩50,294 | ₩50,334 | ₩50,200 | ₩50,305 | +0.02% | 1.5만 |
|---|
| 2026.06.18 | ₩50,388 | ₩50,388 | ₩50,095 | ₩50,183 | -0.41% | 2.6천 |
|---|
| 2026.06.17 | ₩50,548 | ₩50,750 | ₩50,274 | ₩50,334 | -0.42% | 5.6천 |
|---|
| 2026.06.16 | ₩50,844 | ₩50,844 | ₩50,643 | ₩50,696 | -0.29% | 3.2천 |
|---|
| 2026.06.15 | ₩50,294 | ₩50,589 | ₩50,294 | ₩50,442 | +0.29% | 1.5만 |
|---|
| 2026.06.12 | ₩49,838 | ₩50,200 | ₩49,838 | ₩50,106 | +0.54% | 9.1천 |
|---|
| 2026.06.11 | ₩49,717 | ₩49,851 | ₩49,637 | ₩49,717 | 0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩49,811 | ₩49,959 | ₩49,610 | ₩49,610 | -0.40% | 6천 |
|---|
| 2026.06.09 | ₩49,811 | ₩49,838 | ₩49,583 | ₩49,764 | -0.09% | 5천 |
|---|
| 2026.06.08 | ₩49,851 | ₩49,851 | ₩49,529 | ₩49,637 | -0.43% | 2.7만 |
|---|
| 2026.06.05 | ₩50,052 | ₩50,052 | ₩49,811 | ₩49,824 | -0.46% | 4.1천 |
|---|
| 2026.06.04 | ₩50,213 | ₩50,213 | ₩49,932 | ₩50,015 | -0.40% | 1.2만 |
|---|
| 2026.06.03 | ₩49,945 | ₩50,012 | ₩49,717 | ₩49,751 | -0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩49,543 | ₩49,959 | ₩49,502 | ₩49,838 | +0.60% | 1.7만 |
|---|
| 2026.06.01 | ₩49,583 | ₩49,583 | ₩49,462 | ₩49,500 | -0.17% | 8.7천 |
|---|
| 2026.05.29 | ₩49,697 | ₩49,811 | ₩49,697 | ₩49,721 | +0.05% | 3.7천 |
|---|
| 2026.05.28 | ₩49,932 | ₩49,932 | ₩49,784 | ₩49,784 | -0.30% | 4.8만 |
|---|
| 2026.05.27 | ₩50,348 | ₩50,348 | ₩49,932 | ₩49,934 | -0.82% | 6.4천 |
|---|
| 2026.05.26 | ₩50,576 | ₩50,576 | ₩50,307 | ₩50,334 | -0.48% | 1.5만 |
|---|
| 2026.05.22 | ₩50,227 | ₩50,428 | ₩50,227 | ₩50,346 | +0.24% | 3.3천 |
|---|
| 2026.05.21 | ₩49,959 | ₩50,213 | ₩49,959 | ₩50,213 | +0.51% | 1.5만 |
|---|
| 2026.05.20 | ₩50,052 | ₩50,133 | ₩49,985 | ₩50,133 | +0.16% | 1.1만 |
|---|
| 2026.05.19 | ₩49,959 | ₩50,173 | ₩49,959 | ₩50,052 | +0.19% | 7.1천 |
|---|
| 2026.05.18 | ₩49,824 | ₩50,150 | ₩49,824 | ₩50,132 | +0.62% | 3.6천 |
|---|
| 2026.05.15 | ₩49,908 | ₩49,999 | ₩49,798 | ₩49,819 | -0.18% | 5.5천 |
|---|
| 2026.05.14 | ₩50,146 | ₩50,227 | ₩50,120 | ₩50,213 | +0.13% | 2.6만 |
|---|
| 2026.05.13 | ₩50,091 | ₩50,227 | ₩50,066 | ₩50,205 | +0.23% | 5.1천 |
|---|
| 2026.05.12 | ₩50,039 | ₩50,281 | ₩49,932 | ₩50,267 | +0.46% | 2만 |
|---|
| 2026.05.11 | ₩50,052 | ₩50,120 | ₩50,012 | ₩50,066 | +0.03% | 2.5만 |
|---|
| 2026.05.08 | ₩49,932 | ₩49,932 | ₩49,811 | ₩49,824 | -0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩50,146 | ₩50,173 | ₩49,851 | ₩49,851 | -0.59% | 1.5만 |
|---|
| 2026.05.06 | ₩50,227 | ₩50,227 | ₩50,052 | ₩50,173 | -0.11% | 1.6만 |
|---|
| 2026.05.05 | ₩49,838 | ₩50,066 | ₩49,811 | ₩49,891 | +0.11% | 1.6만 |
|---|
| 2026.05.04 | ₩50,120 | ₩50,227 | ₩49,824 | ₩49,918 | -0.40% | 6.9천 |
|---|
| 2026.05.01 | ₩50,522 | ₩50,522 | ₩50,374 | ₩50,374 | -0.29% | 1만 |
|---|
| 2026.04.30 | ₩50,388 | ₩50,656 | ₩50,374 | ₩50,656 | +0.53% | 1.4만 |
|---|
| 2026.04.29 | ₩50,549 | ₩50,549 | ₩50,173 | ₩50,240 | -0.61% | 8.7천 |
|---|
| 2026.04.28 | ₩50,643 | ₩50,643 | ₩50,374 | ₩50,495 | -0.29% | 7.9천 |
|---|
| 2026.04.27 | ₩50,535 | ₩50,737 | ₩50,522 | ₩50,603 | +0.13% | 1.7만 |
|---|
| 2026.04.24 | ₩50,522 | ₩50,670 | ₩50,509 | ₩50,562 | +0.08% | 1.3만 |
|---|
| 2026.04.23 | ₩50,723 | ₩50,777 | ₩50,535 | ₩50,750 | +0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩50,723 | ₩50,737 | ₩50,495 | ₩50,576 | -0.29% | 1.4만 |
|---|
| 2026.04.21 | ₩51,059 | ₩51,059 | ₩50,522 | ₩50,522 | -1.05% | 7.4천 |
|---|
| 2026.04.20 | ₩51,179 | ₩51,179 | ₩51,039 | ₩51,072 | -0.21% | 1.3만 |
|---|
| 2026.04.17 | ₩50,965 | ₩51,334 | ₩50,965 | ₩51,233 | +0.53% | 1.3만 |
|---|
| 2026.04.16 | ₩50,992 | ₩51,032 | ₩50,831 | ₩50,978 | -0.03% | 2.4만 |
|---|
| 2026.04.15 | ₩51,005 | ₩51,005 | ₩50,817 | ₩50,851 | -0.30% | 1.2만 |
|---|
| 2026.04.14 | ₩51,179 | ₩51,206 | ₩51,112 | ₩51,115 | -0.13% | 5.5천 |
|---|
| 2026.04.13 | ₩51,166 | ₩51,244 | ₩51,032 | ₩51,244 | +0.15% | 7.5천 |
|---|
| 2026.04.10 | ₩51,287 | ₩51,287 | ₩51,193 | ₩51,193 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩51,515 | ₩51,589 | ₩51,438 | ₩51,438 | -0.15% | 1.5만 |
|---|
| 2026.04.08 | ₩51,193 | ₩51,354 | ₩51,193 | ₩51,354 | +0.31% | 2.6만 |
|---|
| 2026.04.07 | ₩50,737 | ₩50,965 | ₩50,737 | ₩50,910 | +0.34% | 1만 |
|---|
| 2026.04.06 | ₩50,710 | ₩50,817 | ₩50,696 | ₩50,793 | +0.16% | 1.3만 |
|---|
| 2026.04.02 | ₩50,603 | ₩50,871 | ₩50,603 | ₩50,790 | +0.37% | 1.4만 |
|---|
| 2026.04.01 | ₩50,670 | ₩50,763 | ₩50,636 | ₩50,696 | +0.05% | 1.9만 |
|---|
| 2026.03.31 | ₩50,482 | ₩50,643 | ₩50,334 | ₩50,643 | +0.32% | 1.2만 |
|---|
| 2026.03.30 | ₩50,455 | ₩50,562 | ₩50,173 | ₩50,294 | -0.32% | 1.5만 |
|---|
| 2026.03.27 | ₩50,428 | ₩50,683 | ₩50,321 | ₩50,401 | -0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩50,482 | ₩50,831 | ₩50,428 | ₩50,428 | -0.11% | 1.3만 |
|---|
| 2026.03.25 | ₩50,857 | ₩50,857 | ₩50,493 | ₩50,629 | -0.45% | 1.4만 |
|---|
| 2026.03.24 | ₩50,523 | ₩50,601 | ₩50,448 | ₩50,482 | -0.08% | 1.5만 |
|---|
| 2026.03.23 | ₩50,535 | ₩50,549 | ₩50,307 | ₩50,315 | -0.44% | 8.7천 |
|---|
| 2026.03.20 | ₩50,287 | ₩50,287 | ₩49,925 | ₩50,032 | -0.51% | 1.1만 |
|---|
| 2026.03.19 | ₩50,281 | ₩50,388 | ₩50,146 | ₩50,294 | +0.03% | 9.7천 |
|---|
| 2026.03.18 | ₩51,166 | ₩51,166 | ₩50,678 | ₩51,072 | -0.18% | 5.9천 |
|---|
| 2026.03.17 | ₩51,535 | ₩51,572 | ₩51,421 | ₩51,421 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩51,434 | ₩51,635 | ₩51,334 | ₩51,434 | 0.00% | 1.5만 |
|---|
| 2026.03.13 | ₩51,634 | ₩51,634 | ₩51,206 | ₩51,208 | -0.83% | 7.8천 |
|---|
| 2026.03.12 | ₩51,729 | ₩51,743 | ₩51,480 | ₩51,480 | -0.48% | 5.1천 |
|---|
| 2026.03.11 | ₩51,729 | ₩51,864 | ₩51,689 | ₩51,864 | +0.26% | 9.9만 |
|---|
| 2026.03.10 | ₩51,931 | ₩52,253 | ₩51,857 | ₩51,898 | -0.06% | 1.1만 |
|---|
| 2026.03.09 | ₩51,783 | ₩52,118 | ₩51,394 | ₩52,118 | +0.65% | 1.2만 |
|---|
| 2026.03.06 | ₩51,743 | ₩52,159 | ₩51,729 | ₩52,061 | +0.61% | 1.8만 |
|---|
| 2026.03.05 | ₩52,410 | ₩52,440 | ₩52,011 | ₩52,231 | -0.34% | 7.9천 |
|---|
| 2026.03.04 | ₩52,776 | ₩52,791 | ₩52,534 | ₩52,727 | -0.09% | 8.2천 |
|---|
| 2026.03.03 | ₩52,870 | ₩52,870 | ₩50,938 | ₩52,757 | -0.21% | 8.5천 |
|---|
| 2026.03.02 | ₩53,418 | ₩53,621 | ₩53,299 | ₩53,613 | +0.36% | 1.7만 |
|---|
| 2026.02.27 | ₩53,433 | ₩53,769 | ₩53,420 | ₩53,742 | +0.58% | 2.3만 |
|---|
| 2026.02.26 | ₩53,192 | ₩53,447 | ₩53,098 | ₩53,394 | +0.38% | 6.4만 |
|---|
| 2026.02.25 | ₩53,111 | ₩53,111 | ₩52,762 | ₩53,041 | -0.13% | 2.9만 |
|---|
| 2026.02.24 | ₩52,964 | ₩53,259 | ₩52,910 | ₩53,212 | +0.47% | 7.7만 |
|---|
| 2026.02.23 | ₩53,245 | ₩53,245 | ₩52,820 | ₩53,071 | -0.33% | 1만 |
|---|
| 2026.02.20 | ₩52,454 | ₩52,829 | ₩52,308 | ₩52,829 | +0.72% | 2.5만 |
|---|
| 2026.02.19 | ₩52,347 | ₩52,481 | ₩52,293 | ₩52,481 | +0.26% | 1.4만 |
|---|
| 2026.02.18 | ₩52,373 | ₩52,467 | ₩52,347 | ₩52,454 | +0.15% | 1만 |
|---|
| 2026.02.17 | ₩51,932 | ₩52,333 | ₩51,932 | ₩52,333 | +0.77% | 7.6천 |
|---|
| 2026.02.13 | ₩52,118 | ₩52,503 | ₩52,118 | ₩52,364 | +0.47% | 4천 |
|---|
| 2026.02.12 | ₩52,789 | ₩52,789 | ₩51,937 | ₩51,937 | -1.61% | 8.8천 |
|---|
| 2026.02.11 | ₩52,481 | ₩52,628 | ₩52,293 | ₩52,628 | +0.28% | 1.8만 |
|---|
| 2026.02.10 | ₩52,118 | ₩52,481 | ₩52,118 | ₩52,373 | +0.49% | 7.1천 |
|---|
| 2026.02.09 | ₩51,850 | ₩52,118 | ₩51,850 | ₩52,038 | +0.36% | 1.8만 |
|---|
| 2026.02.06 | ₩51,595 | ₩51,984 | ₩51,595 | ₩51,838 | +0.47% | 2.2만 |
|---|
| 2026.02.05 | ₩51,300 | ₩51,542 | ₩51,246 | ₩51,265 | -0.07% | 1.7만 |
|---|
| 2026.02.04 | ₩50,978 | ₩51,515 | ₩50,978 | ₩51,501 | +1.03% | 9.3천 |
|---|
| 2026.02.03 | ₩50,388 | ₩50,844 | ₩50,388 | ₩50,793 | +0.80% | 1.2만 |
|---|
| 2026.02.02 | ₩50,146 | ₩50,321 | ₩50,026 | ₩50,240 | +0.19% | 1.5만 |
|---|
| 2026.01.30 | ₩50,281 | ₩50,763 | ₩49,905 | ₩50,227 | -0.11% | 4만 |
|---|
| 2026.01.29 | ₩50,750 | ₩51,045 | ₩50,321 | ₩51,045 | +0.58% | 4.6만 |
|---|
| 2026.01.28 | ₩50,294 | ₩50,495 | ₩50,254 | ₩50,442 | +0.29% | 1.6만 |
|---|
| 2026.01.27 | ₩50,026 | ₩50,220 | ₩50,012 | ₩50,200 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩50,160 | ₩50,348 | ₩50,079 | ₩50,079 | -0.16% | 2만 |
|---|
| 2026.01.23 | ₩49,972 | ₩49,972 | ₩49,771 | ₩49,908 | -0.13% | 5.2만 |
|---|
| 2026.01.22 | ₩49,610 | ₩50,120 | ₩49,610 | ₩49,985 | +0.76% | 1.6만 |
|---|
| 2026.01.21 | ₩49,610 | ₩49,690 | ₩49,395 | ₩49,677 | +0.14% | 4.4천 |
|---|
| 2026.01.20 | ₩49,368 | ₩49,512 | ₩49,234 | ₩49,395 | +0.05% | 1.9만 |
|---|
| 2026.01.16 | ₩49,261 | ₩49,435 | ₩49,207 | ₩49,435 | +0.35% | 4.3천 |
|---|
| 2026.01.15 | ₩49,422 | ₩49,516 | ₩49,355 | ₩49,435 | +0.03% | 5.5천 |
|---|
| 2026.01.14 | ₩49,355 | ₩49,501 | ₩49,301 | ₩49,501 | +0.30% | 2.2천 |
|---|
| 2026.01.13 | ₩49,167 | ₩49,207 | ₩49,046 | ₩49,167 | 0.00% | 1.6만 |
|---|
| 2026.01.12 | ₩49,127 | ₩49,556 | ₩48,979 | ₩49,543 | +0.85% | 6.3천 |
|---|
| 2026.01.09 | ₩48,899 | ₩49,087 | ₩48,899 | ₩48,952 | +0.11% | 7천 |
|---|
| 2026.01.08 | ₩48,537 | ₩48,885 | ₩48,537 | ₩48,885 | +0.72% | 1.3만 |
|---|
| 2026.01.07 | ₩48,537 | ₩48,537 | ₩48,274 | ₩48,362 | -0.36% | 8천 |
|---|
| 2026.01.06 | ₩48,409 | ₩48,698 | ₩48,361 | ₩48,668 | +0.53% | 3.6천 |
|---|
| 2026.01.05 | ₩48,067 | ₩48,550 | ₩48,067 | ₩48,389 | +0.67% | 1.3만 |
|---|
| 2026.01.02 | ₩47,919 | ₩48,101 | ₩47,879 | ₩48,101 | +0.38% | 3.8천 |
|---|
| 2025.12.31 | ₩48,295 | ₩48,295 | ₩48,094 | ₩48,094 | -0.42% | 4.8천 |
|---|
| 2025.12.30 | ₩48,389 | ₩48,429 | ₩48,362 | ₩48,362 | -0.06% | 5.8천 |
|---|
| 2025.12.29 | ₩48,644 | ₩48,644 | ₩48,557 | ₩48,617 | -0.06% | 2.8천 |
|---|
| 2025.12.26 | ₩49,046 | ₩49,046 | ₩48,845 | ₩48,948 | -0.20% | 1.7천 |
|---|
| 2025.12.24 | ₩48,872 | ₩48,993 | ₩48,859 | ₩48,993 | +0.25% | 1.8천 |
|---|
| 2025.12.23 | ₩48,885 | ₩48,926 | ₩48,790 | ₩48,926 | +0.08% | 2.5천 |
|---|
| 2025.12.22 | ₩48,671 | ₩48,872 | ₩48,671 | ₩48,859 | +0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩48,684 | ₩48,711 | ₩48,510 | ₩48,510 | -0.36% | 6.9천 |
|---|
| 2025.12.18 | ₩48,496 | ₩48,577 | ₩48,362 | ₩48,456 | -0.08% | 6.9천 |
|---|
| 2025.12.17 | ₩48,282 | ₩48,496 | ₩48,245 | ₩48,496 | +0.44% | 1.6만 |
|---|
| 2025.12.16 | ₩48,389 | ₩48,429 | ₩48,188 | ₩48,188 | -0.42% | 9.6천 |
|---|
| 2025.12.15 | ₩48,711 | ₩48,711 | ₩48,483 | ₩48,684 | -0.06% | 1.5만 |
|---|
| 2025.12.12 | ₩48,751 | ₩48,751 | ₩48,402 | ₩48,537 | -0.44% | 7.9천 |
|---|
| 2025.12.11 | ₩48,469 | ₩48,700 | ₩48,469 | ₩48,604 | +0.28% | 1.8만 |
|---|
| 2025.12.10 | ₩47,933 | ₩48,027 | ₩47,839 | ₩48,027 | +0.20% | 4.7천 |
|---|
| 2025.12.09 | ₩48,027 | ₩48,134 | ₩47,906 | ₩47,906 | -0.25% | 1.7만 |
|---|
| 2025.12.08 | ₩47,960 | ₩47,973 | ₩47,799 | ₩47,799 | -0.34% | 1.8만 |
|---|
| 2025.12.05 | ₩48,557 | ₩48,630 | ₩48,436 | ₩48,436 | -0.25% | 2.2천 |
|---|
| 2025.12.04 | ₩48,496 | ₩48,537 | ₩48,443 | ₩48,482 | -0.03% | 3.3천 |
|---|
| 2025.12.03 | ₩48,590 | ₩48,653 | ₩48,389 | ₩48,400 | -0.39% | 6.4만 |
|---|
| 2025.12.02 | ₩48,402 | ₩48,429 | ₩48,188 | ₩48,358 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩48,966 | ₩48,966 | ₩48,699 | ₩48,699 | -0.55% | 8.9천 |
|---|
| 2025.11.28 | ₩48,899 | ₩49,033 | ₩48,899 | ₩48,983 | +0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩48,389 | ₩48,845 | ₩48,389 | ₩48,778 | +0.80% | 1.5만 |
|---|
| 2025.11.25 | ₩48,350 | ₩48,456 | ₩48,282 | ₩48,380 | +0.06% | 6.5천 |
|---|
| 2025.11.24 | ₩47,934 | ₩48,093 | ₩47,934 | ₩48,093 | +0.33% | 1.8천 |
|---|
| 2025.11.21 | ₩47,396 | ₩47,911 | ₩47,396 | ₩47,738 | +0.72% | 3.8천 |
|---|
| 2025.11.20 | ₩47,772 | ₩47,772 | ₩47,231 | ₩47,231 | -1.13% | 2천 |
|---|
| 2025.11.19 | ₩47,530 | ₩47,564 | ₩47,369 | ₩47,564 | +0.07% | 4.5천 |
|---|
| 2025.11.18 | ₩47,450 | ₩47,665 | ₩47,450 | ₩47,593 | +0.30% | 1.4천 |
|---|
| 2025.11.17 | ₩47,658 | ₩47,658 | ₩47,249 | ₩47,312 | -0.73% | 5.7천 |
|---|
| 2025.11.14 | ₩47,544 | ₩47,852 | ₩47,544 | ₩47,756 | +0.45% | 1.7만 |
|---|
| 2025.11.13 | ₩48,013 | ₩48,080 | ₩47,859 | ₩47,906 | -0.22% | 8천 |
|---|
| 2025.11.12 | ₩47,665 | ₩48,040 | ₩47,665 | ₩47,987 | +0.68% | 3.3천 |
|---|
| 2025.11.11 | ₩47,316 | ₩47,557 | ₩47,316 | ₩47,517 | +0.43% | 4천 |
|---|
| 2025.11.10 | ₩47,021 | ₩47,316 | ₩46,994 | ₩47,266 | +0.52% | 2.1만 |
|---|
| 2025.11.07 | ₩46,672 | ₩47,011 | ₩46,672 | ₩47,011 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩46,551 | ₩46,793 | ₩46,551 | ₩46,633 | +0.18% | 9.7천 |
|---|
| 2025.11.05 | ₩46,544 | ₩46,699 | ₩46,484 | ₩46,645 | +0.22% | 1.1만 |
|---|
| 2025.11.04 | ₩46,175 | ₩46,363 | ₩46,135 | ₩46,363 | +0.41% | 8.6천 |
|---|
| 2025.11.03 | ₩46,551 | ₩46,551 | ₩46,028 | ₩46,296 | -0.55% | 2.2만 |
|---|
| 2025.10.31 | ₩46,310 | ₩46,471 | ₩46,268 | ₩46,437 | +0.28% | 7.3천 |
|---|
| 2025.10.30 | ₩46,565 | ₩46,645 | ₩46,503 | ₩46,503 | -0.13% | 2.6천 |
|---|
| 2025.10.29 | ₩46,699 | ₩46,699 | ₩46,296 | ₩46,417 | -0.60% | 4.2천 |
|---|
| 2025.10.28 | ₩46,779 | ₩46,886 | ₩46,779 | ₩46,819 | +0.09% | 2.9만 |
|---|
| 2025.10.27 | ₩46,954 | ₩46,980 | ₩46,833 | ₩46,980 | +0.06% | 1.5만 |
|---|
| 2025.10.24 | ₩47,182 | ₩47,182 | ₩47,128 | ₩47,141 | -0.09% | 3.9천 |
|---|
| 2025.10.23 | ₩47,101 | ₩47,235 | ₩47,057 | ₩47,182 | +0.17% | 1만 |
|---|
| 2025.10.22 | ₩47,034 | ₩47,141 | ₩46,979 | ₩47,074 | +0.09% | 1.1만 |
|---|
| 2025.10.21 | ₩47,128 | ₩47,262 | ₩47,088 | ₩47,182 | +0.11% | 2.4만 |
|---|
| 2025.10.20 | ₩47,410 | ₩47,542 | ₩47,410 | ₩47,542 | +0.28% | 1천 |
|---|
| 2025.10.17 | ₩47,208 | ₩47,276 | ₩47,074 | ₩47,273 | +0.14% | 8.9천 |
|---|
| 2025.10.16 | ₩47,611 | ₩47,693 | ₩47,344 | ₩47,450 | -0.34% | 8.1천 |
|---|
| 2025.10.15 | ₩47,691 | ₩47,839 | ₩47,343 | ₩47,638 | -0.11% | 2.1만 |
|---|
| 2025.10.14 | ₩47,541 | ₩47,678 | ₩47,450 | ₩47,642 | +0.21% | 4.1천 |
|---|
| 2025.10.13 | ₩47,235 | ₩47,410 | ₩47,235 | ₩47,410 | +0.37% | 2.6천 |
|---|
| 2025.10.10 | ₩47,195 | ₩47,222 | ₩47,047 | ₩47,047 | -0.31% | 1.2만 |
|---|