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 | ₩50,576 | ₩50,590 | ₩50,514 | ₩50,523 | -0.11% | 1.1천 |
| 2026.10.08 | ₩50,216 | ₩50,523 | ₩50,189 | ₩50,456 | +0.48% | 2.7천 |
| 2026.10.07 | ₩50,229 | ₩50,229 | ₩49,882 | ₩49,882 | -0.69% | 3천 |
| 2026.10.06 | ₩50,384 | ₩50,384 | ₩50,283 | ₩50,296 | -0.17% | 7.1천 |
| 2026.10.05 | ₩50,002 | ₩50,182 | ₩50,002 | ₩50,042 | +0.08% | 3.3천 |
| 2026.10.02 | ₩49,735 | ₩49,908 | ₩49,735 | ₩49,868 | +0.27% | 1.6만 |
| 2026.10.01 | ₩49,534 | ₩49,655 | ₩49,534 | ₩49,619 | +0.17% | 5.3천 |
| 2026.09.30 | ₩49,708 | ₩49,842 | ₩49,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,581 |
| -0.26% |
| 3.9천 |
| 2026.09.29 | ₩50,082 | ₩50,082 | ₩49,949 | ₩50,042 | -0.08% | 5.7천 |
|---|
| 2026.09.28 | ₩50,403 | ₩50,403 | ₩50,283 | ₩50,283 | -0.24% | 5.1천 |
|---|
| 2026.09.25 | ₩50,777 | ₩50,790 | ₩50,610 | ₩50,657 | -0.24% | 1.3만 |
|---|
| 2026.09.24 | ₩50,964 | ₩50,991 | ₩50,782 | ₩50,782 | -0.36% | 4.4천 |
|---|
| 2026.09.23 | ₩50,977 | ₩51,208 | ₩50,909 | ₩50,909 | -0.13% | 2.9만 |
|---|
| 2026.09.22 | ₩51,244 | ₩51,284 | ₩51,204 | ₩51,284 | +0.08% | 2.8천 |
|---|
| 2026.09.21 | ₩51,258 | ₩51,351 | ₩51,171 | ₩51,171 | -0.17% | 1.2만 |
|---|
| 2026.09.18 | ₩51,311 | ₩51,413 | ₩51,311 | ₩51,413 | +0.20% | 2천 |
|---|
| 2026.09.17 | ₩51,792 | ₩51,792 | ₩51,473 | ₩51,541 | -0.48% | 5.4만 |
|---|
| 2026.09.16 | ₩51,952 | ₩51,952 | ₩51,508 | ₩51,508 | -0.86% | 2.3천 |
|---|
| 2026.09.15 | ₩51,799 | ₩51,939 | ₩51,771 | ₩51,899 | +0.19% | 4.5천 |
|---|
| 2026.09.14 | ₩51,966 | ₩51,979 | ₩51,792 | ₩51,979 | +0.03% | 8.8천 |
|---|
| 2026.09.11 | ₩51,899 | ₩51,899 | ₩51,739 | ₩51,805 | -0.18% | 1.6천 |
|---|
| 2026.09.10 | ₩51,618 | ₩51,618 | ₩51,365 | ₩51,438 | -0.35% | 4.6천 |
|---|
| 2026.09.09 | ₩51,899 | ₩51,899 | ₩51,692 | ₩51,697 | -0.39% | 2.7천 |
|---|
| 2026.09.08 | ₩51,899 | ₩52,090 | ₩51,880 | ₩51,936 | +0.07% | 4천 |
|---|
| 2026.09.04 | ₩52,179 | ₩52,179 | ₩52,073 | ₩52,075 | -0.20% | 1.2만 |
|---|
| 2026.09.03 | ₩52,059 | ₩52,260 | ₩51,952 | ₩52,236 | +0.34% | 4.8천 |
|---|
| 2026.09.02 | ₩51,792 | ₩51,952 | ₩51,740 | ₩51,872 | +0.15% | 3천 |
|---|
| 2026.09.01 | ₩52,019 | ₩52,019 | ₩51,661 | ₩51,661 | -0.69% | 5.7천 |
|---|
| 2026.08.31 | ₩52,019 | ₩52,039 | ₩51,952 | ₩51,998 | -0.04% | 7.1천 |
|---|
| 2026.08.28 | ₩52,473 | ₩52,473 | ₩52,126 | ₩52,178 | -0.56% | 2.7천 |
|---|
| 2026.08.27 | ₩52,326 | ₩52,460 | ₩52,193 | ₩52,353 | +0.05% | 2.1만 |
|---|
| 2026.08.26 | ₩52,540 | ₩52,620 | ₩52,540 | ₩52,568 | +0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩52,552 | ₩52,634 | ₩52,513 | ₩52,594 | +0.08% | 1.4만 |
|---|
| 2026.08.24 | ₩52,741 | ₩52,781 | ₩52,547 | ₩52,703 | -0.07% | 4만 |
|---|
| 2026.08.21 | ₩52,433 | ₩52,500 | ₩52,340 | ₩52,340 | -0.18% | 2.8만 |
|---|
| 2026.08.20 | ₩52,260 | ₩52,647 | ₩52,260 | ₩52,332 | +0.14% | 2.1만 |
|---|
| 2026.08.19 | ₩52,340 | ₩52,404 | ₩52,326 | ₩52,388 | +0.09% | 2.7만 |
|---|
| 2026.08.18 | ₩51,872 | ₩51,899 | ₩51,732 | ₩51,732 | -0.27% | 9.5천 |
|---|
| 2026.08.17 | ₩51,859 | ₩51,872 | ₩51,712 | ₩51,712 | -0.28% | 8.8천 |
|---|
| 2026.08.14 | ₩51,979 | ₩52,046 | ₩51,879 | ₩51,940 | -0.07% | 6.4천 |
|---|
| 2026.08.13 | ₩51,653 | ₩51,776 | ₩51,645 | ₩51,776 | +0.24% | 1.4만 |
|---|
| 2026.08.12 | ₩51,779 | ₩51,837 | ₩51,765 | ₩51,784 | +0.01% | 1.9천 |
|---|
| 2026.08.11 | ₩52,006 | ₩52,019 | ₩51,685 | ₩51,954 | -0.10% | 3.9천 |
|---|
| 2026.08.10 | ₩51,685 | ₩51,899 | ₩51,685 | ₩51,899 | +0.41% | 3.2천 |
|---|
| 2026.08.07 | ₩51,578 | ₩51,672 | ₩51,525 | ₩51,658 | +0.16% | 2.3만 |
|---|
| 2026.08.06 | ₩51,325 | ₩51,438 | ₩51,231 | ₩51,351 | +0.05% | 9천 |
|---|
| 2026.08.05 | ₩51,679 | ₩51,679 | ₩51,538 | ₩51,605 | -0.14% | 9.2천 |
|---|
| 2026.08.04 | ₩51,124 | ₩51,552 | ₩51,031 | ₩51,552 | +0.84% | 8.4천 |
|---|
| 2026.08.03 | ₩51,218 | ₩51,218 | ₩50,737 | ₩51,191 | -0.05% | 1.8만 |
|---|
| 2026.07.31 | ₩50,750 | ₩51,097 | ₩50,742 | ₩51,056 | +0.60% | 1.6만 |
|---|
| 2026.07.30 | ₩51,418 | ₩51,418 | ₩51,057 | ₩51,338 | -0.16% | 9.2천 |
|---|
| 2026.07.29 | ₩51,739 | ₩51,739 | ₩51,512 | ₩51,516 | -0.43% | 7천 |
|---|
| 2026.07.28 | ₩51,485 | ₩51,886 | ₩51,485 | ₩51,658 | +0.34% | 6.2천 |
|---|
| 2026.07.27 | ₩50,937 | ₩51,004 | ₩50,897 | ₩50,991 | +0.10% | 1.9만 |
|---|
| 2026.07.24 | ₩50,483 | ₩50,937 | ₩50,483 | ₩50,921 | +0.87% | 6천 |
|---|
| 2026.07.23 | ₩50,389 | ₩50,483 | ₩50,256 | ₩50,299 | -0.18% | 1.8만 |
|---|
| 2026.07.22 | ₩50,483 | ₩50,483 | ₩50,296 | ₩50,388 | -0.19% | 1만 |
|---|
| 2026.07.21 | ₩50,022 | ₩50,189 | ₩50,002 | ₩50,136 | +0.23% | 9.1천 |
|---|
| 2026.07.20 | ₩50,082 | ₩50,125 | ₩49,962 | ₩50,002 | -0.16% | 7.7천 |
|---|
| 2026.07.17 | ₩50,162 | ₩50,563 | ₩50,075 | ₩50,122 | -0.08% | 6.4천 |
|---|
| 2026.07.16 | ₩49,908 | ₩50,029 | ₩49,855 | ₩49,989 | +0.16% | 8.8천 |
|---|
| 2026.07.15 | ₩49,615 | ₩49,719 | ₩49,561 | ₩49,599 | -0.03% | 5만 |
|---|
| 2026.07.14 | ₩49,989 | ₩49,989 | ₩49,668 | ₩49,703 | -0.57% | 2.8천 |
|---|
| 2026.07.13 | ₩50,042 | ₩50,136 | ₩49,962 | ₩50,002 | -0.08% | 1.6만 |
|---|
| 2026.07.10 | ₩49,855 | ₩50,015 | ₩49,855 | ₩49,989 | +0.27% | 6.5천 |
|---|
| 2026.07.09 | ₩49,788 | ₩49,882 | ₩49,735 | ₩49,788 | 0.00% | 2.6만 |
|---|
| 2026.07.08 | ₩50,296 | ₩50,296 | ₩49,794 | ₩49,794 | -1.00% | 7.9천 |
|---|
| 2026.07.07 | ₩50,810 | ₩50,810 | ₩50,323 | ₩50,454 | -0.70% | 9.4천 |
|---|
| 2026.07.06 | ₩50,416 | ₩50,416 | ₩50,242 | ₩50,315 | -0.20% | 1.3만 |
|---|
| 2026.07.02 | ₩50,042 | ₩50,536 | ₩49,950 | ₩50,534 | +0.98% | 1.6만 |
|---|
| 2026.07.01 | ₩49,735 | ₩50,015 | ₩49,681 | ₩49,681 | -0.11% | 2.9만 |
|---|
| 2026.06.30 | ₩49,748 | ₩49,842 | ₩49,695 | ₩49,695 | -0.11% | 2.4만 |
|---|
| 2026.06.29 | ₩50,309 | ₩50,309 | ₩49,802 | ₩49,895 | -0.82% | 1.3만 |
|---|
| 2026.06.26 | ₩50,189 | ₩50,304 | ₩50,189 | ₩50,304 | +0.23% | 9.9천 |
|---|
| 2026.06.25 | ₩50,650 | ₩50,650 | ₩50,296 | ₩50,296 | -0.70% | 1.4만 |
|---|
| 2026.06.24 | ₩50,376 | ₩50,376 | ₩49,989 | ₩50,144 | -0.46% | 1.4만 |
|---|
| 2026.06.23 | ₩49,975 | ₩50,176 | ₩49,975 | ₩50,140 | +0.33% | 1.9만 |
|---|
| 2026.06.22 | ₩50,082 | ₩50,122 | ₩49,989 | ₩50,093 | +0.02% | 1.5만 |
|---|
| 2026.06.18 | ₩50,176 | ₩50,176 | ₩49,884 | ₩49,971 | -0.41% | 2.6천 |
|---|
| 2026.06.17 | ₩50,335 | ₩50,536 | ₩50,062 | ₩50,122 | -0.42% | 5.6천 |
|---|
| 2026.06.16 | ₩50,630 | ₩50,630 | ₩50,429 | ₩50,483 | -0.29% | 3.2천 |
|---|
| 2026.06.15 | ₩50,082 | ₩50,376 | ₩50,082 | ₩50,229 | +0.29% | 1.5만 |
|---|
| 2026.06.12 | ₩49,628 | ₩49,989 | ₩49,628 | ₩49,895 | +0.54% | 9.1천 |
|---|
| 2026.06.11 | ₩49,508 | ₩49,641 | ₩49,428 | ₩49,508 | 0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩49,601 | ₩49,748 | ₩49,401 | ₩49,401 | -0.40% | 6천 |
|---|
| 2026.06.09 | ₩49,601 | ₩49,628 | ₩49,374 | ₩49,554 | -0.09% | 5천 |
|---|
| 2026.06.08 | ₩49,641 | ₩49,641 | ₩49,321 | ₩49,428 | -0.43% | 2.7만 |
|---|
| 2026.06.05 | ₩49,842 | ₩49,842 | ₩49,601 | ₩49,615 | -0.46% | 4.1천 |
|---|
| 2026.06.04 | ₩50,002 | ₩50,002 | ₩49,721 | ₩49,804 | -0.40% | 1.2만 |
|---|
| 2026.06.03 | ₩49,735 | ₩49,802 | ₩49,508 | ₩49,541 | -0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩49,334 | ₩49,748 | ₩49,294 | ₩49,628 | +0.60% | 1.7만 |
|---|
| 2026.06.01 | ₩49,374 | ₩49,374 | ₩49,254 | ₩49,291 | -0.17% | 8.7천 |
|---|
| 2026.05.29 | ₩49,488 | ₩49,601 | ₩49,488 | ₩49,512 | +0.05% | 3.7천 |
|---|
| 2026.05.28 | ₩49,721 | ₩49,721 | ₩49,575 | ₩49,575 | -0.30% | 4.8만 |
|---|
| 2026.05.27 | ₩50,136 | ₩50,136 | ₩49,721 | ₩49,724 | -0.82% | 6.4천 |
|---|
| 2026.05.26 | ₩50,363 | ₩50,363 | ₩50,096 | ₩50,122 | -0.48% | 1.5만 |
|---|
| 2026.05.22 | ₩50,015 | ₩50,216 | ₩50,015 | ₩50,134 | +0.24% | 3.3천 |
|---|
| 2026.05.21 | ₩49,748 | ₩50,002 | ₩49,748 | ₩50,002 | +0.51% | 1.5만 |
|---|
| 2026.05.20 | ₩49,842 | ₩49,922 | ₩49,775 | ₩49,922 | +0.16% | 1.1만 |
|---|
| 2026.05.19 | ₩49,748 | ₩49,962 | ₩49,748 | ₩49,842 | +0.19% | 7.1천 |
|---|
| 2026.05.18 | ₩49,615 | ₩49,939 | ₩49,615 | ₩49,920 | +0.62% | 3.6천 |
|---|
| 2026.05.15 | ₩49,697 | ₩49,788 | ₩49,588 | ₩49,609 | -0.18% | 5.5천 |
|---|
| 2026.05.14 | ₩49,935 | ₩50,015 | ₩49,908 | ₩50,002 | +0.13% | 2.6만 |
|---|
| 2026.05.13 | ₩49,880 | ₩50,015 | ₩49,855 | ₩49,994 | +0.23% | 5.1천 |
|---|
| 2026.05.12 | ₩49,828 | ₩50,069 | ₩49,721 | ₩50,055 | +0.46% | 2만 |
|---|
| 2026.05.11 | ₩49,842 | ₩49,908 | ₩49,802 | ₩49,855 | +0.03% | 2.5만 |
|---|
| 2026.05.08 | ₩49,721 | ₩49,721 | ₩49,601 | ₩49,615 | -0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩49,935 | ₩49,962 | ₩49,641 | ₩49,641 | -0.59% | 1.5만 |
|---|
| 2026.05.06 | ₩50,015 | ₩50,015 | ₩49,842 | ₩49,962 | -0.11% | 1.6만 |
|---|
| 2026.05.05 | ₩49,628 | ₩49,855 | ₩49,601 | ₩49,681 | +0.11% | 1.6만 |
|---|
| 2026.05.04 | ₩49,908 | ₩50,015 | ₩49,615 | ₩49,708 | -0.40% | 6.9천 |
|---|
| 2026.05.01 | ₩50,309 | ₩50,309 | ₩50,162 | ₩50,162 | -0.29% | 1만 |
|---|
| 2026.04.30 | ₩50,176 | ₩50,443 | ₩50,162 | ₩50,443 | +0.53% | 1.4만 |
|---|
| 2026.04.29 | ₩50,336 | ₩50,336 | ₩49,962 | ₩50,029 | -0.61% | 8.7천 |
|---|
| 2026.04.28 | ₩50,429 | ₩50,429 | ₩50,162 | ₩50,283 | -0.29% | 7.9천 |
|---|
| 2026.04.27 | ₩50,323 | ₩50,523 | ₩50,309 | ₩50,389 | +0.13% | 1.7만 |
|---|
| 2026.04.24 | ₩50,309 | ₩50,456 | ₩50,296 | ₩50,349 | +0.08% | 1.3만 |
|---|
| 2026.04.23 | ₩50,510 | ₩50,563 | ₩50,323 | ₩50,536 | +0.05% | 2.1만 |
|---|
| 2026.04.22 | ₩50,510 | ₩50,523 | ₩50,283 | ₩50,363 | -0.29% | 1.4만 |
|---|
| 2026.04.21 | ₩50,844 | ₩50,844 | ₩50,309 | ₩50,309 | -1.05% | 7.4천 |
|---|
| 2026.04.20 | ₩50,964 | ₩50,964 | ₩50,824 | ₩50,857 | -0.21% | 1.3만 |
|---|
| 2026.04.17 | ₩50,750 | ₩51,117 | ₩50,750 | ₩51,017 | +0.53% | 1.3만 |
|---|
| 2026.04.16 | ₩50,777 | ₩50,817 | ₩50,616 | ₩50,763 | -0.03% | 2.4만 |
|---|
| 2026.04.15 | ₩50,790 | ₩50,790 | ₩50,603 | ₩50,637 | -0.30% | 1.2만 |
|---|
| 2026.04.14 | ₩50,964 | ₩50,991 | ₩50,897 | ₩50,900 | -0.13% | 5.5천 |
|---|
| 2026.04.13 | ₩50,950 | ₩51,028 | ₩50,817 | ₩51,028 | +0.15% | 7.5천 |
|---|
| 2026.04.10 | ₩51,071 | ₩51,071 | ₩50,977 | ₩50,977 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩51,298 | ₩51,371 | ₩51,222 | ₩51,222 | -0.15% | 1.5만 |
|---|
| 2026.04.08 | ₩50,977 | ₩51,137 | ₩50,977 | ₩51,137 | +0.31% | 2.6만 |
|---|
| 2026.04.07 | ₩50,523 | ₩50,750 | ₩50,523 | ₩50,695 | +0.34% | 1만 |
|---|
| 2026.04.06 | ₩50,496 | ₩50,603 | ₩50,483 | ₩50,579 | +0.16% | 1.3만 |
|---|
| 2026.04.02 | ₩50,389 | ₩50,657 | ₩50,389 | ₩50,576 | +0.37% | 1.4만 |
|---|
| 2026.04.01 | ₩50,456 | ₩50,550 | ₩50,423 | ₩50,483 | +0.05% | 1.9만 |
|---|
| 2026.03.31 | ₩50,269 | ₩50,429 | ₩50,122 | ₩50,429 | +0.32% | 1.2만 |
|---|
| 2026.03.30 | ₩50,242 | ₩50,349 | ₩49,962 | ₩50,082 | -0.32% | 1.5만 |
|---|
| 2026.03.27 | ₩50,216 | ₩50,470 | ₩50,109 | ₩50,189 | -0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩50,269 | ₩50,616 | ₩50,216 | ₩50,216 | -0.11% | 1.3만 |
|---|
| 2026.03.25 | ₩50,643 | ₩50,643 | ₩50,280 | ₩50,416 | -0.45% | 1.4만 |
|---|
| 2026.03.24 | ₩50,311 | ₩50,388 | ₩50,236 | ₩50,269 | -0.08% | 1.5만 |
|---|
| 2026.03.23 | ₩50,323 | ₩50,336 | ₩50,096 | ₩50,104 | -0.44% | 8.7천 |
|---|
| 2026.03.20 | ₩50,075 | ₩50,075 | ₩49,715 | ₩49,822 | -0.51% | 1.1만 |
|---|
| 2026.03.19 | ₩50,069 | ₩50,176 | ₩49,935 | ₩50,082 | +0.03% | 9.7천 |
|---|
| 2026.03.18 | ₩50,950 | ₩50,950 | ₩50,464 | ₩50,857 | -0.18% | 5.9천 |
|---|
| 2026.03.17 | ₩51,318 | ₩51,355 | ₩51,204 | ₩51,204 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩51,218 | ₩51,418 | ₩51,117 | ₩51,218 | 0.00% | 1.5만 |
|---|
| 2026.03.13 | ₩51,417 | ₩51,417 | ₩50,991 | ₩50,992 | -0.83% | 7.8천 |
|---|
| 2026.03.12 | ₩51,512 | ₩51,525 | ₩51,263 | ₩51,263 | -0.48% | 5.1천 |
|---|
| 2026.03.11 | ₩51,512 | ₩51,645 | ₩51,471 | ₩51,645 | +0.26% | 9.9만 |
|---|
| 2026.03.10 | ₩51,712 | ₩52,033 | ₩51,638 | ₩51,680 | -0.06% | 1.1만 |
|---|
| 2026.03.09 | ₩51,565 | ₩51,899 | ₩51,178 | ₩51,899 | +0.65% | 1.2만 |
|---|
| 2026.03.06 | ₩51,525 | ₩51,939 | ₩51,512 | ₩51,841 | +0.61% | 1.8만 |
|---|
| 2026.03.05 | ₩52,189 | ₩52,220 | ₩51,792 | ₩52,011 | -0.34% | 7.9천 |
|---|
| 2026.03.04 | ₩52,554 | ₩52,568 | ₩52,313 | ₩52,505 | -0.09% | 8.2천 |
|---|
| 2026.03.03 | ₩52,647 | ₩52,647 | ₩50,723 | ₩52,535 | -0.21% | 8.5천 |
|---|
| 2026.03.02 | ₩53,193 | ₩53,395 | ₩53,075 | ₩53,387 | +0.36% | 1.7만 |
|---|
| 2026.02.27 | ₩53,208 | ₩53,542 | ₩53,195 | ₩53,515 | +0.58% | 2.3만 |
|---|
| 2026.02.26 | ₩52,968 | ₩53,221 | ₩52,874 | ₩53,169 | +0.38% | 6.4만 |
|---|
| 2026.02.25 | ₩52,887 | ₩52,887 | ₩52,540 | ₩52,818 | -0.13% | 2.9만 |
|---|
| 2026.02.24 | ₩52,741 | ₩53,034 | ₩52,687 | ₩52,988 | +0.47% | 7.7만 |
|---|
| 2026.02.23 | ₩53,021 | ₩53,021 | ₩52,598 | ₩52,847 | -0.33% | 1만 |
|---|
| 2026.02.20 | ₩52,233 | ₩52,607 | ₩52,087 | ₩52,607 | +0.72% | 2.5만 |
|---|
| 2026.02.19 | ₩52,126 | ₩52,260 | ₩52,073 | ₩52,260 | +0.26% | 1.4만 |
|---|
| 2026.02.18 | ₩52,153 | ₩52,246 | ₩52,126 | ₩52,233 | +0.15% | 1만 |
|---|
| 2026.02.17 | ₩51,713 | ₩52,113 | ₩51,713 | ₩52,113 | +0.77% | 7.6천 |
|---|
| 2026.02.13 | ₩51,899 | ₩52,282 | ₩51,899 | ₩52,143 | +0.47% | 4천 |
|---|
| 2026.02.12 | ₩52,567 | ₩52,567 | ₩51,719 | ₩51,719 | -1.61% | 8.8천 |
|---|
| 2026.02.11 | ₩52,260 | ₩52,407 | ₩52,073 | ₩52,407 | +0.28% | 1.8만 |
|---|
| 2026.02.10 | ₩51,899 | ₩52,260 | ₩51,899 | ₩52,153 | +0.49% | 7.1천 |
|---|
| 2026.02.09 | ₩51,632 | ₩51,899 | ₩51,632 | ₩51,819 | +0.36% | 1.8만 |
|---|
| 2026.02.06 | ₩51,378 | ₩51,765 | ₩51,378 | ₩51,620 | +0.47% | 2.2만 |
|---|
| 2026.02.05 | ₩51,084 | ₩51,325 | ₩51,031 | ₩51,049 | -0.07% | 1.7만 |
|---|
| 2026.02.04 | ₩50,763 | ₩51,298 | ₩50,763 | ₩51,284 | +1.03% | 9.3천 |
|---|
| 2026.02.03 | ₩50,176 | ₩50,630 | ₩50,176 | ₩50,579 | +0.80% | 1.2만 |
|---|
| 2026.02.02 | ₩49,935 | ₩50,109 | ₩49,815 | ₩50,029 | +0.19% | 1.5만 |
|---|
| 2026.01.30 | ₩50,069 | ₩50,550 | ₩49,695 | ₩50,015 | -0.11% | 4만 |
|---|
| 2026.01.29 | ₩50,536 | ₩50,830 | ₩50,109 | ₩50,830 | +0.58% | 4.6만 |
|---|
| 2026.01.28 | ₩50,082 | ₩50,283 | ₩50,042 | ₩50,229 | +0.29% | 1.6만 |
|---|
| 2026.01.27 | ₩49,815 | ₩50,009 | ₩49,802 | ₩49,989 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩49,949 | ₩50,136 | ₩49,868 | ₩49,868 | -0.16% | 2만 |
|---|
| 2026.01.23 | ₩49,762 | ₩49,762 | ₩49,561 | ₩49,697 | -0.13% | 5.2만 |
|---|
| 2026.01.22 | ₩49,401 | ₩49,908 | ₩49,401 | ₩49,775 | +0.76% | 1.6만 |
|---|
| 2026.01.21 | ₩49,401 | ₩49,481 | ₩49,187 | ₩49,468 | +0.14% | 4.4천 |
|---|
| 2026.01.20 | ₩49,160 | ₩49,303 | ₩49,027 | ₩49,187 | +0.05% | 1.9만 |
|---|
| 2026.01.16 | ₩49,054 | ₩49,227 | ₩49,000 | ₩49,227 | +0.35% | 4.3천 |
|---|
| 2026.01.15 | ₩49,214 | ₩49,307 | ₩49,147 | ₩49,227 | +0.03% | 5.5천 |
|---|
| 2026.01.14 | ₩49,147 | ₩49,293 | ₩49,094 | ₩49,293 | +0.30% | 2.2천 |
|---|
| 2026.01.13 | ₩48,960 | ₩49,000 | ₩48,840 | ₩48,960 | 0.00% | 1.6만 |
|---|
| 2026.01.12 | ₩48,920 | ₩49,347 | ₩48,773 | ₩49,334 | +0.85% | 6.3천 |
|---|
| 2026.01.09 | ₩48,693 | ₩48,880 | ₩48,693 | ₩48,746 | +0.11% | 7천 |
|---|
| 2026.01.08 | ₩48,332 | ₩48,679 | ₩48,332 | ₩48,679 | +0.72% | 1.3만 |
|---|
| 2026.01.07 | ₩48,332 | ₩48,332 | ₩48,070 | ₩48,158 | -0.36% | 8천 |
|---|
| 2026.01.06 | ₩48,205 | ₩48,492 | ₩48,157 | ₩48,463 | +0.53% | 3.6천 |
|---|
| 2026.01.05 | ₩47,865 | ₩48,345 | ₩47,865 | ₩48,185 | +0.67% | 1.3만 |
|---|
| 2026.01.02 | ₩47,718 | ₩47,898 | ₩47,678 | ₩47,898 | +0.38% | 3.8천 |
|---|
| 2025.12.31 | ₩48,092 | ₩48,092 | ₩47,891 | ₩47,891 | -0.42% | 4.8천 |
|---|
| 2025.12.30 | ₩48,185 | ₩48,225 | ₩48,158 | ₩48,158 | -0.06% | 5.8천 |
|---|
| 2025.12.29 | ₩48,439 | ₩48,439 | ₩48,352 | ₩48,412 | -0.06% | 2.8천 |
|---|
| 2025.12.26 | ₩48,840 | ₩48,840 | ₩48,639 | ₩48,742 | -0.20% | 1.7천 |
|---|
| 2025.12.24 | ₩48,666 | ₩48,786 | ₩48,653 | ₩48,786 | +0.25% | 1.8천 |
|---|
| 2025.12.23 | ₩48,679 | ₩48,720 | ₩48,585 | ₩48,720 | +0.08% | 2.5천 |
|---|
| 2025.12.22 | ₩48,466 | ₩48,666 | ₩48,466 | ₩48,653 | +0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩48,479 | ₩48,506 | ₩48,305 | ₩48,305 | -0.36% | 6.9천 |
|---|
| 2025.12.18 | ₩48,292 | ₩48,372 | ₩48,158 | ₩48,252 | -0.08% | 6.9천 |
|---|
| 2025.12.17 | ₩48,078 | ₩48,292 | ₩48,042 | ₩48,292 | +0.44% | 1.6만 |
|---|
| 2025.12.16 | ₩48,185 | ₩48,225 | ₩47,985 | ₩47,985 | -0.42% | 9.6천 |
|---|
| 2025.12.15 | ₩48,506 | ₩48,506 | ₩48,279 | ₩48,479 | -0.06% | 1.5만 |
|---|
| 2025.12.12 | ₩48,546 | ₩48,546 | ₩48,199 | ₩48,332 | -0.44% | 7.9천 |
|---|
| 2025.12.11 | ₩48,265 | ₩48,495 | ₩48,265 | ₩48,399 | +0.28% | 1.8만 |
|---|
| 2025.12.10 | ₩47,731 | ₩47,825 | ₩47,637 | ₩47,825 | +0.20% | 4.7천 |
|---|
| 2025.12.09 | ₩47,825 | ₩47,931 | ₩47,704 | ₩47,704 | -0.25% | 1.7만 |
|---|
| 2025.12.08 | ₩47,758 | ₩47,771 | ₩47,597 | ₩47,597 | -0.34% | 1.8만 |
|---|
| 2025.12.05 | ₩48,352 | ₩48,426 | ₩48,232 | ₩48,232 | -0.25% | 2.2천 |
|---|
| 2025.12.04 | ₩48,292 | ₩48,332 | ₩48,239 | ₩48,277 | -0.03% | 3.3천 |
|---|
| 2025.12.03 | ₩48,386 | ₩48,448 | ₩48,185 | ₩48,196 | -0.39% | 6.4만 |
|---|
| 2025.12.02 | ₩48,199 | ₩48,225 | ₩47,985 | ₩48,154 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩48,760 | ₩48,760 | ₩48,494 | ₩48,494 | -0.55% | 8.9천 |
|---|
| 2025.11.28 | ₩48,693 | ₩48,826 | ₩48,693 | ₩48,777 | +0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩48,185 | ₩48,639 | ₩48,185 | ₩48,573 | +0.80% | 1.5만 |
|---|
| 2025.11.25 | ₩48,146 | ₩48,252 | ₩48,078 | ₩48,176 | +0.06% | 6.5천 |
|---|
| 2025.11.24 | ₩47,732 | ₩47,890 | ₩47,732 | ₩47,890 | +0.33% | 1.8천 |
|---|
| 2025.11.21 | ₩47,197 | ₩47,710 | ₩47,197 | ₩47,537 | +0.72% | 3.8천 |
|---|
| 2025.11.20 | ₩47,571 | ₩47,571 | ₩47,032 | ₩47,032 | -1.13% | 2천 |
|---|
| 2025.11.19 | ₩47,330 | ₩47,364 | ₩47,170 | ₩47,364 | +0.07% | 4.5천 |
|---|
| 2025.11.18 | ₩47,250 | ₩47,464 | ₩47,250 | ₩47,393 | +0.30% | 1.4천 |
|---|
| 2025.11.17 | ₩47,457 | ₩47,457 | ₩47,050 | ₩47,112 | -0.73% | 5.7천 |
|---|
| 2025.11.14 | ₩47,344 | ₩47,651 | ₩47,344 | ₩47,555 | +0.45% | 1.7만 |
|---|
| 2025.11.13 | ₩47,811 | ₩47,878 | ₩47,658 | ₩47,704 | -0.22% | 8천 |
|---|
| 2025.11.12 | ₩47,464 | ₩47,838 | ₩47,464 | ₩47,784 | +0.68% | 3.3천 |
|---|
| 2025.11.11 | ₩47,116 | ₩47,357 | ₩47,116 | ₩47,317 | +0.43% | 4천 |
|---|
| 2025.11.10 | ₩46,823 | ₩47,116 | ₩46,796 | ₩47,067 | +0.52% | 2.1만 |
|---|
| 2025.11.07 | ₩46,475 | ₩46,813 | ₩46,475 | ₩46,813 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩46,355 | ₩46,595 | ₩46,355 | ₩46,437 | +0.18% | 9.7천 |
|---|
| 2025.11.05 | ₩46,348 | ₩46,502 | ₩46,288 | ₩46,449 | +0.22% | 1.1만 |
|---|
| 2025.11.04 | ₩45,981 | ₩46,168 | ₩45,941 | ₩46,168 | +0.41% | 8.6천 |
|---|
| 2025.11.03 | ₩46,355 | ₩46,355 | ₩45,834 | ₩46,101 | -0.55% | 2.2만 |
|---|
| 2025.10.31 | ₩46,115 | ₩46,275 | ₩46,073 | ₩46,241 | +0.28% | 7.3천 |
|---|
| 2025.10.30 | ₩46,368 | ₩46,449 | ₩46,307 | ₩46,307 | -0.13% | 2.6천 |
|---|
| 2025.10.29 | ₩46,502 | ₩46,502 | ₩46,101 | ₩46,221 | -0.60% | 4.2천 |
|---|
| 2025.10.28 | ₩46,582 | ₩46,689 | ₩46,582 | ₩46,622 | +0.09% | 2.9만 |
|---|
| 2025.10.27 | ₩46,756 | ₩46,783 | ₩46,636 | ₩46,783 | +0.06% | 1.5만 |
|---|
| 2025.10.24 | ₩46,983 | ₩46,983 | ₩46,929 | ₩46,943 | -0.09% | 3.9천 |
|---|
| 2025.10.23 | ₩46,903 | ₩47,036 | ₩46,859 | ₩46,983 | +0.17% | 1만 |
|---|
| 2025.10.22 | ₩46,836 | ₩46,943 | ₩46,781 | ₩46,876 | +0.09% | 1.1만 |
|---|
| 2025.10.21 | ₩46,929 | ₩47,063 | ₩46,889 | ₩46,983 | +0.11% | 2.4만 |
|---|
| 2025.10.20 | ₩47,210 | ₩47,342 | ₩47,210 | ₩47,342 | +0.28% | 1천 |
|---|
| 2025.10.17 | ₩47,010 | ₩47,076 | ₩46,876 | ₩47,074 | +0.14% | 8.9천 |
|---|
| 2025.10.16 | ₩47,410 | ₩47,492 | ₩47,145 | ₩47,250 | -0.34% | 8.1천 |
|---|
| 2025.10.15 | ₩47,491 | ₩47,637 | ₩47,143 | ₩47,437 | -0.11% | 2.1만 |
|---|
| 2025.10.14 | ₩47,341 | ₩47,477 | ₩47,250 | ₩47,441 | +0.21% | 4.1천 |
|---|
| 2025.10.13 | ₩47,036 | ₩47,210 | ₩47,036 | ₩47,210 | +0.37% | 2.6천 |
|---|
| 2025.10.10 | ₩46,996 | ₩47,023 | ₩46,849 | ₩46,849 | -0.31% | 1.2만 |
|---|