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 | ₩50,568 | ₩50,581 | ₩50,505 | ₩50,515 | -0.11% | 1.1천 |
| 2026.10.08 | ₩50,207 | ₩50,515 | ₩50,181 | ₩50,448 | +0.48% | 2.7천 |
| 2026.10.07 | ₩50,221 | ₩50,221 | ₩49,874 | ₩49,874 | -0.69% | 3천 |
| 2026.10.06 | ₩50,376 | ₩50,376 | ₩50,274 | ₩50,288 | -0.17% | 7.1천 |
| 2026.10.05 | ₩49,994 | ₩50,174 | ₩49,994 | ₩50,034 | +0.08% | 3.3천 |
| 2026.10.02 | ₩49,727 | ₩49,900 | ₩49,727 | ₩49,860 | +0.27% | 1.6만 |
| 2026.10.01 | ₩49,526 | ₩49,646 | ₩49,526 | ₩49,610 | +0.17% | 5.3천 |
| 2026.09.30 | ₩49,700 | ₩49,833 | ₩49,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,573 |
| -0.26% |
| 3.9천 |
| 2026.09.29 | ₩50,074 | ₩50,074 | ₩49,940 | ₩50,034 | -0.08% | 5.7천 |
|---|
| 2026.09.28 | ₩50,394 | ₩50,394 | ₩50,274 | ₩50,274 | -0.24% | 5.1천 |
|---|
| 2026.09.25 | ₩50,768 | ₩50,782 | ₩50,601 | ₩50,648 | -0.24% | 1.3만 |
|---|
| 2026.09.24 | ₩50,955 | ₩50,982 | ₩50,774 | ₩50,774 | -0.36% | 4.4천 |
|---|
| 2026.09.23 | ₩50,969 | ₩51,200 | ₩50,901 | ₩50,901 | -0.13% | 2.9만 |
|---|
| 2026.09.22 | ₩51,236 | ₩51,276 | ₩51,196 | ₩51,276 | +0.08% | 2.8천 |
|---|
| 2026.09.21 | ₩51,249 | ₩51,343 | ₩51,162 | ₩51,162 | -0.17% | 1.2만 |
|---|
| 2026.09.18 | ₩51,303 | ₩51,404 | ₩51,303 | ₩51,404 | +0.20% | 2천 |
|---|
| 2026.09.17 | ₩51,784 | ₩51,784 | ₩51,464 | ₩51,532 | -0.48% | 5.4만 |
|---|
| 2026.09.16 | ₩51,944 | ₩51,944 | ₩51,499 | ₩51,499 | -0.86% | 2.3천 |
|---|
| 2026.09.15 | ₩51,790 | ₩51,930 | ₩51,762 | ₩51,890 | +0.19% | 4.5천 |
|---|
| 2026.09.14 | ₩51,957 | ₩51,971 | ₩51,784 | ₩51,971 | +0.03% | 8.8천 |
|---|
| 2026.09.11 | ₩51,890 | ₩51,890 | ₩51,730 | ₩51,797 | -0.18% | 1.6천 |
|---|
| 2026.09.10 | ₩51,610 | ₩51,610 | ₩51,356 | ₩51,430 | -0.35% | 4.6천 |
|---|
| 2026.09.09 | ₩51,890 | ₩51,890 | ₩51,683 | ₩51,689 | -0.39% | 2.7천 |
|---|
| 2026.09.08 | ₩51,890 | ₩52,081 | ₩51,872 | ₩51,928 | +0.07% | 4천 |
|---|
| 2026.09.04 | ₩52,171 | ₩52,171 | ₩52,064 | ₩52,067 | -0.20% | 1.2만 |
|---|
| 2026.09.03 | ₩52,051 | ₩52,251 | ₩51,944 | ₩52,227 | +0.34% | 4.8천 |
|---|
| 2026.09.02 | ₩51,784 | ₩51,944 | ₩51,731 | ₩51,864 | +0.15% | 3천 |
|---|
| 2026.09.01 | ₩52,011 | ₩52,011 | ₩51,653 | ₩51,653 | -0.69% | 5.7천 |
|---|
| 2026.08.31 | ₩52,011 | ₩52,031 | ₩51,944 | ₩51,989 | -0.04% | 7.1천 |
|---|
| 2026.08.28 | ₩52,465 | ₩52,465 | ₩52,117 | ₩52,170 | -0.56% | 2.7천 |
|---|
| 2026.08.27 | ₩52,318 | ₩52,451 | ₩52,184 | ₩52,345 | +0.05% | 2.1만 |
|---|
| 2026.08.26 | ₩52,532 | ₩52,612 | ₩52,532 | ₩52,560 | +0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩52,544 | ₩52,625 | ₩52,505 | ₩52,585 | +0.08% | 1.4만 |
|---|
| 2026.08.24 | ₩52,732 | ₩52,772 | ₩52,538 | ₩52,694 | -0.07% | 4만 |
|---|
| 2026.08.21 | ₩52,425 | ₩52,491 | ₩52,331 | ₩52,331 | -0.18% | 2.8만 |
|---|
| 2026.08.20 | ₩52,251 | ₩52,638 | ₩52,251 | ₩52,323 | +0.14% | 2.1만 |
|---|
| 2026.08.19 | ₩52,331 | ₩52,395 | ₩52,318 | ₩52,379 | +0.09% | 2.7만 |
|---|
| 2026.08.18 | ₩51,864 | ₩51,890 | ₩51,723 | ₩51,723 | -0.27% | 9.5천 |
|---|
| 2026.08.17 | ₩51,850 | ₩51,864 | ₩51,703 | ₩51,703 | -0.28% | 8.8천 |
|---|
| 2026.08.14 | ₩51,971 | ₩52,037 | ₩51,870 | ₩51,932 | -0.07% | 6.4천 |
|---|
| 2026.08.13 | ₩51,645 | ₩51,768 | ₩51,637 | ₩51,768 | +0.24% | 1.4만 |
|---|
| 2026.08.12 | ₩51,770 | ₩51,829 | ₩51,757 | ₩51,776 | +0.01% | 1.9천 |
|---|
| 2026.08.11 | ₩51,997 | ₩52,011 | ₩51,677 | ₩51,945 | -0.10% | 3.9천 |
|---|
| 2026.08.10 | ₩51,677 | ₩51,890 | ₩51,677 | ₩51,890 | +0.41% | 3.2천 |
|---|
| 2026.08.07 | ₩51,570 | ₩51,663 | ₩51,516 | ₩51,650 | +0.16% | 2.3만 |
|---|
| 2026.08.06 | ₩51,316 | ₩51,430 | ₩51,223 | ₩51,343 | +0.05% | 9천 |
|---|
| 2026.08.05 | ₩51,670 | ₩51,670 | ₩51,530 | ₩51,597 | -0.14% | 9.2천 |
|---|
| 2026.08.04 | ₩51,116 | ₩51,543 | ₩51,022 | ₩51,543 | +0.84% | 8.4천 |
|---|
| 2026.08.03 | ₩51,209 | ₩51,209 | ₩50,728 | ₩51,182 | -0.05% | 1.8만 |
|---|
| 2026.07.31 | ₩50,742 | ₩51,089 | ₩50,734 | ₩51,048 | +0.60% | 1.6만 |
|---|
| 2026.07.30 | ₩51,410 | ₩51,410 | ₩51,049 | ₩51,329 | -0.16% | 9.2천 |
|---|
| 2026.07.29 | ₩51,730 | ₩51,730 | ₩51,503 | ₩51,507 | -0.43% | 7천 |
|---|
| 2026.07.28 | ₩51,476 | ₩51,877 | ₩51,476 | ₩51,650 | +0.34% | 6.2천 |
|---|
| 2026.07.27 | ₩50,929 | ₩50,995 | ₩50,889 | ₩50,982 | +0.10% | 1.9만 |
|---|
| 2026.07.24 | ₩50,475 | ₩50,929 | ₩50,475 | ₩50,913 | +0.87% | 6천 |
|---|
| 2026.07.23 | ₩50,381 | ₩50,475 | ₩50,248 | ₩50,290 | -0.18% | 1.8만 |
|---|
| 2026.07.22 | ₩50,475 | ₩50,475 | ₩50,288 | ₩50,380 | -0.19% | 1만 |
|---|
| 2026.07.21 | ₩50,014 | ₩50,181 | ₩49,994 | ₩50,127 | +0.23% | 9.1천 |
|---|
| 2026.07.20 | ₩50,074 | ₩50,117 | ₩49,954 | ₩49,994 | -0.16% | 7.7천 |
|---|
| 2026.07.17 | ₩50,154 | ₩50,555 | ₩50,067 | ₩50,114 | -0.08% | 6.4천 |
|---|
| 2026.07.16 | ₩49,900 | ₩50,020 | ₩49,847 | ₩49,980 | +0.16% | 8.8천 |
|---|
| 2026.07.15 | ₩49,606 | ₩49,711 | ₩49,553 | ₩49,590 | -0.03% | 5만 |
|---|
| 2026.07.14 | ₩49,980 | ₩49,980 | ₩49,660 | ₩49,695 | -0.57% | 2.8천 |
|---|
| 2026.07.13 | ₩50,034 | ₩50,127 | ₩49,954 | ₩49,994 | -0.08% | 1.6만 |
|---|
| 2026.07.10 | ₩49,847 | ₩50,007 | ₩49,847 | ₩49,980 | +0.27% | 6.5천 |
|---|
| 2026.07.09 | ₩49,780 | ₩49,874 | ₩49,727 | ₩49,780 | 0.00% | 2.6만 |
|---|
| 2026.07.08 | ₩50,288 | ₩50,288 | ₩49,785 | ₩49,785 | -1.00% | 7.9천 |
|---|
| 2026.07.07 | ₩50,802 | ₩50,802 | ₩50,314 | ₩50,445 | -0.70% | 9.4천 |
|---|
| 2026.07.06 | ₩50,408 | ₩50,408 | ₩50,234 | ₩50,306 | -0.20% | 1.3만 |
|---|
| 2026.07.02 | ₩50,034 | ₩50,528 | ₩49,942 | ₩50,525 | +0.98% | 1.6만 |
|---|
| 2026.07.01 | ₩49,727 | ₩50,007 | ₩49,673 | ₩49,673 | -0.11% | 2.9만 |
|---|
| 2026.06.30 | ₩49,740 | ₩49,833 | ₩49,687 | ₩49,687 | -0.11% | 2.4만 |
|---|
| 2026.06.29 | ₩50,301 | ₩50,301 | ₩49,793 | ₩49,887 | -0.82% | 1.3만 |
|---|
| 2026.06.26 | ₩50,181 | ₩50,296 | ₩50,181 | ₩50,296 | +0.23% | 9.9천 |
|---|
| 2026.06.25 | ₩50,642 | ₩50,642 | ₩50,288 | ₩50,288 | -0.70% | 1.4만 |
|---|
| 2026.06.24 | ₩50,368 | ₩50,368 | ₩49,980 | ₩50,135 | -0.46% | 1.4만 |
|---|
| 2026.06.23 | ₩49,967 | ₩50,167 | ₩49,967 | ₩50,131 | +0.33% | 1.9만 |
|---|
| 2026.06.22 | ₩50,074 | ₩50,114 | ₩49,980 | ₩50,085 | +0.02% | 1.5만 |
|---|
| 2026.06.18 | ₩50,167 | ₩50,167 | ₩49,876 | ₩49,963 | -0.41% | 2.6천 |
|---|
| 2026.06.17 | ₩50,326 | ₩50,528 | ₩50,054 | ₩50,114 | -0.42% | 5.6천 |
|---|
| 2026.06.16 | ₩50,622 | ₩50,622 | ₩50,421 | ₩50,475 | -0.29% | 3.2천 |
|---|
| 2026.06.15 | ₩50,074 | ₩50,368 | ₩50,074 | ₩50,221 | +0.29% | 1.5만 |
|---|
| 2026.06.12 | ₩49,620 | ₩49,980 | ₩49,620 | ₩49,887 | +0.54% | 9.1천 |
|---|
| 2026.06.11 | ₩49,500 | ₩49,633 | ₩49,419 | ₩49,500 | 0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩49,593 | ₩49,740 | ₩49,393 | ₩49,393 | -0.40% | 6천 |
|---|
| 2026.06.09 | ₩49,593 | ₩49,620 | ₩49,366 | ₩49,546 | -0.09% | 5천 |
|---|
| 2026.06.08 | ₩49,633 | ₩49,633 | ₩49,313 | ₩49,419 | -0.43% | 2.7만 |
|---|
| 2026.06.05 | ₩49,833 | ₩49,833 | ₩49,593 | ₩49,606 | -0.46% | 4.1천 |
|---|
| 2026.06.04 | ₩49,994 | ₩49,994 | ₩49,713 | ₩49,796 | -0.40% | 1.2만 |
|---|
| 2026.06.03 | ₩49,727 | ₩49,793 | ₩49,500 | ₩49,533 | -0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩49,326 | ₩49,740 | ₩49,286 | ₩49,620 | +0.60% | 1.7만 |
|---|
| 2026.06.01 | ₩49,366 | ₩49,366 | ₩49,246 | ₩49,283 | -0.17% | 8.7천 |
|---|
| 2026.05.29 | ₩49,480 | ₩49,593 | ₩49,480 | ₩49,504 | +0.05% | 3.7천 |
|---|
| 2026.05.28 | ₩49,713 | ₩49,713 | ₩49,566 | ₩49,566 | -0.30% | 4.8만 |
|---|
| 2026.05.27 | ₩50,127 | ₩50,127 | ₩49,713 | ₩49,716 | -0.82% | 6.4천 |
|---|
| 2026.05.26 | ₩50,354 | ₩50,354 | ₩50,087 | ₩50,114 | -0.48% | 1.5만 |
|---|
| 2026.05.22 | ₩50,007 | ₩50,207 | ₩50,007 | ₩50,126 | +0.24% | 3.3천 |
|---|
| 2026.05.21 | ₩49,740 | ₩49,994 | ₩49,740 | ₩49,994 | +0.51% | 1.5만 |
|---|
| 2026.05.20 | ₩49,833 | ₩49,914 | ₩49,767 | ₩49,914 | +0.16% | 1.1만 |
|---|
| 2026.05.19 | ₩49,740 | ₩49,954 | ₩49,740 | ₩49,833 | +0.19% | 7.1천 |
|---|
| 2026.05.18 | ₩49,606 | ₩49,931 | ₩49,606 | ₩49,912 | +0.62% | 3.6천 |
|---|
| 2026.05.15 | ₩49,689 | ₩49,780 | ₩49,580 | ₩49,601 | -0.18% | 5.5천 |
|---|
| 2026.05.14 | ₩49,927 | ₩50,007 | ₩49,900 | ₩49,994 | +0.13% | 2.6만 |
|---|
| 2026.05.13 | ₩49,872 | ₩50,007 | ₩49,847 | ₩49,986 | +0.23% | 5.1천 |
|---|
| 2026.05.12 | ₩49,820 | ₩50,061 | ₩49,713 | ₩50,047 | +0.46% | 2만 |
|---|
| 2026.05.11 | ₩49,833 | ₩49,900 | ₩49,793 | ₩49,847 | +0.03% | 2.5만 |
|---|
| 2026.05.08 | ₩49,713 | ₩49,713 | ₩49,593 | ₩49,606 | -0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩49,927 | ₩49,954 | ₩49,633 | ₩49,633 | -0.59% | 1.5만 |
|---|
| 2026.05.06 | ₩50,007 | ₩50,007 | ₩49,833 | ₩49,954 | -0.11% | 1.6만 |
|---|
| 2026.05.05 | ₩49,620 | ₩49,847 | ₩49,593 | ₩49,673 | +0.11% | 1.6만 |
|---|
| 2026.05.04 | ₩49,900 | ₩50,007 | ₩49,606 | ₩49,700 | -0.40% | 6.9천 |
|---|
| 2026.05.01 | ₩50,301 | ₩50,301 | ₩50,154 | ₩50,154 | -0.29% | 1만 |
|---|
| 2026.04.30 | ₩50,167 | ₩50,435 | ₩50,154 | ₩50,435 | +0.53% | 1.4만 |
|---|
| 2026.04.29 | ₩50,328 | ₩50,328 | ₩49,954 | ₩50,020 | -0.61% | 8.7천 |
|---|
| 2026.04.28 | ₩50,421 | ₩50,421 | ₩50,154 | ₩50,274 | -0.29% | 7.9천 |
|---|
| 2026.04.27 | ₩50,314 | ₩50,515 | ₩50,301 | ₩50,381 | +0.13% | 1.7만 |
|---|
| 2026.04.24 | ₩50,301 | ₩50,448 | ₩50,288 | ₩50,341 | +0.08% | 1.3만 |
|---|
| 2026.04.23 | ₩50,501 | ₩50,555 | ₩50,314 | ₩50,528 | +0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩50,501 | ₩50,515 | ₩50,274 | ₩50,354 | -0.29% | 1.4만 |
|---|
| 2026.04.21 | ₩50,835 | ₩50,835 | ₩50,301 | ₩50,301 | -1.05% | 7.4천 |
|---|
| 2026.04.20 | ₩50,955 | ₩50,955 | ₩50,815 | ₩50,849 | -0.21% | 1.3만 |
|---|
| 2026.04.17 | ₩50,742 | ₩51,109 | ₩50,742 | ₩51,009 | +0.53% | 1.3만 |
|---|
| 2026.04.16 | ₩50,768 | ₩50,809 | ₩50,608 | ₩50,755 | -0.03% | 2.4만 |
|---|
| 2026.04.15 | ₩50,782 | ₩50,782 | ₩50,595 | ₩50,628 | -0.30% | 1.2만 |
|---|
| 2026.04.14 | ₩50,955 | ₩50,982 | ₩50,889 | ₩50,891 | -0.13% | 5.5천 |
|---|
| 2026.04.13 | ₩50,942 | ₩51,020 | ₩50,809 | ₩51,020 | +0.15% | 7.5천 |
|---|
| 2026.04.10 | ₩51,062 | ₩51,062 | ₩50,969 | ₩50,969 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩51,289 | ₩51,363 | ₩51,213 | ₩51,213 | -0.15% | 1.5만 |
|---|
| 2026.04.08 | ₩50,969 | ₩51,129 | ₩50,969 | ₩51,129 | +0.31% | 2.6만 |
|---|
| 2026.04.07 | ₩50,515 | ₩50,742 | ₩50,515 | ₩50,687 | +0.34% | 1만 |
|---|
| 2026.04.06 | ₩50,488 | ₩50,595 | ₩50,475 | ₩50,571 | +0.16% | 1.3만 |
|---|
| 2026.04.02 | ₩50,381 | ₩50,648 | ₩50,381 | ₩50,568 | +0.37% | 1.4만 |
|---|
| 2026.04.01 | ₩50,448 | ₩50,541 | ₩50,414 | ₩50,475 | +0.05% | 1.9만 |
|---|
| 2026.03.31 | ₩50,261 | ₩50,421 | ₩50,114 | ₩50,421 | +0.32% | 1.2만 |
|---|
| 2026.03.30 | ₩50,234 | ₩50,341 | ₩49,954 | ₩50,074 | -0.32% | 1.5만 |
|---|
| 2026.03.27 | ₩50,207 | ₩50,461 | ₩50,101 | ₩50,181 | -0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩50,261 | ₩50,608 | ₩50,207 | ₩50,207 | -0.11% | 1.3만 |
|---|
| 2026.03.25 | ₩50,635 | ₩50,635 | ₩50,272 | ₩50,408 | -0.45% | 1.4만 |
|---|
| 2026.03.24 | ₩50,302 | ₩50,380 | ₩50,227 | ₩50,261 | -0.08% | 1.5만 |
|---|
| 2026.03.23 | ₩50,314 | ₩50,328 | ₩50,087 | ₩50,095 | -0.44% | 8.7천 |
|---|
| 2026.03.20 | ₩50,067 | ₩50,067 | ₩49,707 | ₩49,813 | -0.51% | 1.1만 |
|---|
| 2026.03.19 | ₩50,061 | ₩50,167 | ₩49,927 | ₩50,074 | +0.03% | 9.7천 |
|---|
| 2026.03.18 | ₩50,942 | ₩50,942 | ₩50,456 | ₩50,849 | -0.18% | 5.9천 |
|---|
| 2026.03.17 | ₩51,309 | ₩51,347 | ₩51,196 | ₩51,196 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩51,209 | ₩51,410 | ₩51,109 | ₩51,209 | 0.00% | 1.5만 |
|---|
| 2026.03.13 | ₩51,408 | ₩51,408 | ₩50,982 | ₩50,983 | -0.83% | 7.8천 |
|---|
| 2026.03.12 | ₩51,503 | ₩51,516 | ₩51,255 | ₩51,255 | -0.48% | 5.1천 |
|---|
| 2026.03.11 | ₩51,503 | ₩51,637 | ₩51,463 | ₩51,637 | +0.26% | 9.9만 |
|---|
| 2026.03.10 | ₩51,703 | ₩52,024 | ₩51,630 | ₩51,671 | -0.06% | 1.1만 |
|---|
| 2026.03.09 | ₩51,556 | ₩51,890 | ₩51,169 | ₩51,890 | +0.65% | 1.2만 |
|---|
| 2026.03.06 | ₩51,516 | ₩51,930 | ₩51,503 | ₩51,833 | +0.61% | 1.8만 |
|---|
| 2026.03.05 | ₩52,180 | ₩52,211 | ₩51,784 | ₩52,003 | -0.34% | 7.9천 |
|---|
| 2026.03.04 | ₩52,545 | ₩52,560 | ₩52,304 | ₩52,497 | -0.09% | 8.2천 |
|---|
| 2026.03.03 | ₩52,638 | ₩52,638 | ₩50,715 | ₩52,526 | -0.21% | 8.5천 |
|---|
| 2026.03.02 | ₩53,185 | ₩53,386 | ₩53,066 | ₩53,378 | +0.36% | 1.7만 |
|---|
| 2026.02.27 | ₩53,199 | ₩53,533 | ₩53,186 | ₩53,507 | +0.58% | 2.3만 |
|---|
| 2026.02.26 | ₩52,959 | ₩53,213 | ₩52,865 | ₩53,161 | +0.38% | 6.4만 |
|---|
| 2026.02.25 | ₩52,879 | ₩52,879 | ₩52,532 | ₩52,809 | -0.13% | 2.9만 |
|---|
| 2026.02.24 | ₩52,732 | ₩53,026 | ₩52,678 | ₩52,979 | +0.47% | 7.7만 |
|---|
| 2026.02.23 | ₩53,012 | ₩53,012 | ₩52,589 | ₩52,839 | -0.33% | 1만 |
|---|
| 2026.02.20 | ₩52,224 | ₩52,598 | ₩52,079 | ₩52,598 | +0.72% | 2.5만 |
|---|
| 2026.02.19 | ₩52,117 | ₩52,251 | ₩52,064 | ₩52,251 | +0.26% | 1.4만 |
|---|
| 2026.02.18 | ₩52,144 | ₩52,238 | ₩52,117 | ₩52,224 | +0.15% | 1만 |
|---|
| 2026.02.17 | ₩51,705 | ₩52,104 | ₩51,705 | ₩52,104 | +0.77% | 7.6천 |
|---|
| 2026.02.13 | ₩51,890 | ₩52,274 | ₩51,890 | ₩52,135 | +0.47% | 4천 |
|---|
| 2026.02.12 | ₩52,558 | ₩52,558 | ₩51,710 | ₩51,710 | -1.61% | 8.8천 |
|---|
| 2026.02.11 | ₩52,251 | ₩52,398 | ₩52,064 | ₩52,398 | +0.28% | 1.8만 |
|---|
| 2026.02.10 | ₩51,890 | ₩52,251 | ₩51,890 | ₩52,144 | +0.49% | 7.1천 |
|---|
| 2026.02.09 | ₩51,623 | ₩51,890 | ₩51,623 | ₩51,810 | +0.36% | 1.8만 |
|---|
| 2026.02.06 | ₩51,369 | ₩51,757 | ₩51,369 | ₩51,611 | +0.47% | 2.2만 |
|---|
| 2026.02.05 | ₩51,076 | ₩51,316 | ₩51,022 | ₩51,041 | -0.07% | 1.7만 |
|---|
| 2026.02.04 | ₩50,755 | ₩51,289 | ₩50,755 | ₩51,276 | +1.03% | 9.3천 |
|---|
| 2026.02.03 | ₩50,167 | ₩50,622 | ₩50,167 | ₩50,571 | +0.80% | 1.2만 |
|---|
| 2026.02.02 | ₩49,927 | ₩50,101 | ₩49,807 | ₩50,020 | +0.19% | 1.5만 |
|---|
| 2026.01.30 | ₩50,061 | ₩50,541 | ₩49,687 | ₩50,007 | -0.11% | 4만 |
|---|
| 2026.01.29 | ₩50,528 | ₩50,822 | ₩50,101 | ₩50,822 | +0.58% | 4.6만 |
|---|
| 2026.01.28 | ₩50,074 | ₩50,274 | ₩50,034 | ₩50,221 | +0.29% | 1.6만 |
|---|
| 2026.01.27 | ₩49,807 | ₩50,000 | ₩49,793 | ₩49,980 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩49,940 | ₩50,127 | ₩49,860 | ₩49,860 | -0.16% | 2만 |
|---|
| 2026.01.23 | ₩49,753 | ₩49,753 | ₩49,553 | ₩49,689 | -0.13% | 5.2만 |
|---|
| 2026.01.22 | ₩49,393 | ₩49,900 | ₩49,393 | ₩49,767 | +0.76% | 1.6만 |
|---|
| 2026.01.21 | ₩49,393 | ₩49,473 | ₩49,179 | ₩49,459 | +0.14% | 4.4천 |
|---|
| 2026.01.20 | ₩49,152 | ₩49,295 | ₩49,019 | ₩49,179 | +0.05% | 1.9만 |
|---|
| 2026.01.16 | ₩49,045 | ₩49,219 | ₩48,992 | ₩49,219 | +0.35% | 4.3천 |
|---|
| 2026.01.15 | ₩49,206 | ₩49,299 | ₩49,139 | ₩49,219 | +0.03% | 5.5천 |
|---|
| 2026.01.14 | ₩49,139 | ₩49,285 | ₩49,086 | ₩49,285 | +0.30% | 2.2천 |
|---|
| 2026.01.13 | ₩48,952 | ₩48,992 | ₩48,832 | ₩48,952 | 0.00% | 1.6만 |
|---|
| 2026.01.12 | ₩48,912 | ₩49,339 | ₩48,765 | ₩49,326 | +0.85% | 6.3천 |
|---|
| 2026.01.09 | ₩48,685 | ₩48,872 | ₩48,685 | ₩48,738 | +0.11% | 7천 |
|---|
| 2026.01.08 | ₩48,324 | ₩48,671 | ₩48,324 | ₩48,671 | +0.72% | 1.3만 |
|---|
| 2026.01.07 | ₩48,324 | ₩48,324 | ₩48,062 | ₩48,151 | -0.36% | 8천 |
|---|
| 2026.01.06 | ₩48,197 | ₩48,484 | ₩48,149 | ₩48,455 | +0.53% | 3.6천 |
|---|
| 2026.01.05 | ₩47,857 | ₩48,338 | ₩47,857 | ₩48,177 | +0.67% | 1.3만 |
|---|
| 2026.01.02 | ₩47,710 | ₩47,890 | ₩47,670 | ₩47,890 | +0.38% | 3.8천 |
|---|
| 2025.12.31 | ₩48,084 | ₩48,084 | ₩47,883 | ₩47,883 | -0.42% | 4.8천 |
|---|
| 2025.12.30 | ₩48,177 | ₩48,217 | ₩48,151 | ₩48,151 | -0.06% | 5.8천 |
|---|
| 2025.12.29 | ₩48,431 | ₩48,431 | ₩48,344 | ₩48,404 | -0.06% | 2.8천 |
|---|
| 2025.12.26 | ₩48,832 | ₩48,832 | ₩48,631 | ₩48,734 | -0.20% | 1.7천 |
|---|
| 2025.12.24 | ₩48,658 | ₩48,778 | ₩48,645 | ₩48,778 | +0.25% | 1.8천 |
|---|
| 2025.12.23 | ₩48,671 | ₩48,712 | ₩48,577 | ₩48,712 | +0.08% | 2.5천 |
|---|
| 2025.12.22 | ₩48,458 | ₩48,658 | ₩48,458 | ₩48,645 | +0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩48,471 | ₩48,498 | ₩48,297 | ₩48,297 | -0.36% | 6.9천 |
|---|
| 2025.12.18 | ₩48,284 | ₩48,364 | ₩48,151 | ₩48,244 | -0.08% | 6.9천 |
|---|
| 2025.12.17 | ₩48,070 | ₩48,284 | ₩48,034 | ₩48,284 | +0.44% | 1.6만 |
|---|
| 2025.12.16 | ₩48,177 | ₩48,217 | ₩47,977 | ₩47,977 | -0.42% | 9.6천 |
|---|
| 2025.12.15 | ₩48,498 | ₩48,498 | ₩48,271 | ₩48,471 | -0.06% | 1.5만 |
|---|
| 2025.12.12 | ₩48,538 | ₩48,538 | ₩48,191 | ₩48,324 | -0.44% | 7.9천 |
|---|
| 2025.12.11 | ₩48,257 | ₩48,487 | ₩48,257 | ₩48,391 | +0.28% | 1.8만 |
|---|
| 2025.12.10 | ₩47,723 | ₩47,817 | ₩47,630 | ₩47,817 | +0.20% | 4.7천 |
|---|
| 2025.12.09 | ₩47,817 | ₩47,923 | ₩47,696 | ₩47,696 | -0.25% | 1.7만 |
|---|
| 2025.12.08 | ₩47,750 | ₩47,763 | ₩47,590 | ₩47,590 | -0.34% | 1.8만 |
|---|
| 2025.12.05 | ₩48,344 | ₩48,418 | ₩48,224 | ₩48,224 | -0.25% | 2.2천 |
|---|
| 2025.12.04 | ₩48,284 | ₩48,324 | ₩48,231 | ₩48,269 | -0.03% | 3.3천 |
|---|
| 2025.12.03 | ₩48,378 | ₩48,440 | ₩48,177 | ₩48,188 | -0.39% | 6.4만 |
|---|
| 2025.12.02 | ₩48,191 | ₩48,217 | ₩47,977 | ₩48,147 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩48,752 | ₩48,752 | ₩48,486 | ₩48,486 | -0.55% | 8.9천 |
|---|
| 2025.11.28 | ₩48,685 | ₩48,818 | ₩48,685 | ₩48,769 | +0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩48,177 | ₩48,631 | ₩48,177 | ₩48,565 | +0.80% | 1.5만 |
|---|
| 2025.11.25 | ₩48,139 | ₩48,244 | ₩48,070 | ₩48,168 | +0.06% | 6.5천 |
|---|
| 2025.11.24 | ₩47,724 | ₩47,882 | ₩47,724 | ₩47,882 | +0.33% | 1.8천 |
|---|
| 2025.11.21 | ₩47,189 | ₩47,702 | ₩47,189 | ₩47,529 | +0.72% | 3.8천 |
|---|
| 2025.11.20 | ₩47,563 | ₩47,563 | ₩47,025 | ₩47,025 | -1.13% | 2천 |
|---|
| 2025.11.19 | ₩47,322 | ₩47,356 | ₩47,162 | ₩47,356 | +0.07% | 4.5천 |
|---|
| 2025.11.18 | ₩47,242 | ₩47,456 | ₩47,242 | ₩47,385 | +0.30% | 1.4천 |
|---|
| 2025.11.17 | ₩47,449 | ₩47,449 | ₩47,042 | ₩47,105 | -0.73% | 5.7천 |
|---|
| 2025.11.14 | ₩47,336 | ₩47,643 | ₩47,336 | ₩47,547 | +0.45% | 1.7만 |
|---|
| 2025.11.13 | ₩47,803 | ₩47,870 | ₩47,650 | ₩47,696 | -0.22% | 8천 |
|---|
| 2025.11.12 | ₩47,456 | ₩47,830 | ₩47,456 | ₩47,777 | +0.68% | 3.3천 |
|---|
| 2025.11.11 | ₩47,109 | ₩47,349 | ₩47,109 | ₩47,309 | +0.43% | 4천 |
|---|
| 2025.11.10 | ₩46,815 | ₩47,109 | ₩46,788 | ₩47,059 | +0.52% | 2.1만 |
|---|
| 2025.11.07 | ₩46,468 | ₩46,806 | ₩46,468 | ₩46,806 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩46,347 | ₩46,588 | ₩46,347 | ₩46,429 | +0.18% | 9.7천 |
|---|
| 2025.11.05 | ₩46,341 | ₩46,494 | ₩46,281 | ₩46,441 | +0.22% | 1.1만 |
|---|
| 2025.11.04 | ₩45,973 | ₩46,160 | ₩45,933 | ₩46,160 | +0.41% | 8.6천 |
|---|
| 2025.11.03 | ₩46,347 | ₩46,347 | ₩45,826 | ₩46,094 | -0.55% | 2.2만 |
|---|
| 2025.10.31 | ₩46,107 | ₩46,267 | ₩46,066 | ₩46,234 | +0.28% | 7.3천 |
|---|
| 2025.10.30 | ₩46,361 | ₩46,441 | ₩46,299 | ₩46,299 | -0.13% | 2.6천 |
|---|
| 2025.10.29 | ₩46,494 | ₩46,494 | ₩46,094 | ₩46,214 | -0.60% | 4.2천 |
|---|
| 2025.10.28 | ₩46,574 | ₩46,681 | ₩46,574 | ₩46,615 | +0.09% | 2.9만 |
|---|
| 2025.10.27 | ₩46,748 | ₩46,775 | ₩46,628 | ₩46,775 | +0.06% | 1.5만 |
|---|
| 2025.10.24 | ₩46,975 | ₩46,975 | ₩46,922 | ₩46,935 | -0.09% | 3.9천 |
|---|
| 2025.10.23 | ₩46,895 | ₩47,029 | ₩46,851 | ₩46,975 | +0.17% | 1만 |
|---|
| 2025.10.22 | ₩46,828 | ₩46,935 | ₩46,773 | ₩46,868 | +0.09% | 1.1만 |
|---|
| 2025.10.21 | ₩46,922 | ₩47,055 | ₩46,882 | ₩46,975 | +0.11% | 2.4만 |
|---|
| 2025.10.20 | ₩47,202 | ₩47,334 | ₩47,202 | ₩47,334 | +0.28% | 1천 |
|---|
| 2025.10.17 | ₩47,002 | ₩47,069 | ₩46,868 | ₩47,066 | +0.14% | 8.9천 |
|---|
| 2025.10.16 | ₩47,403 | ₩47,484 | ₩47,137 | ₩47,242 | -0.34% | 8.1천 |
|---|
| 2025.10.15 | ₩47,483 | ₩47,630 | ₩47,135 | ₩47,429 | -0.11% | 2.1만 |
|---|
| 2025.10.14 | ₩47,333 | ₩47,469 | ₩47,242 | ₩47,433 | +0.21% | 4.1천 |
|---|
| 2025.10.13 | ₩47,029 | ₩47,202 | ₩47,029 | ₩47,202 | +0.37% | 2.6천 |
|---|
| 2025.10.10 | ₩46,989 | ₩47,015 | ₩46,842 | ₩46,842 | -0.31% | 1.2만 |
|---|