시장 데이터를 불러오는 중
전체 종목
Abacus FCF Leaders ETF 과거 주가
Abacus FCF Leaders ETF · ABFL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abacus FCF Leaders ETF · ABFL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,377 | ₩110,148 | ₩109,377 | ₩109,940 | +0.51% | 5.4만 |
| 2026.10.08 | ₩108,801 | ₩109,337 | ₩108,573 | ₩109,216 | +0.38% | 93.1만 |
| 2026.10.07 | ₩108,935 | ₩109,344 | ₩108,841 | ₩109,344 | +0.38% | 1.9만 |
| 2026.10.06 | ₩109,860 | ₩110,070 | ₩109,371 | ₩109,860 | 0.00% | 1.4만 |
| 2026.10.05 | ₩108,854 | ₩109,344 | ₩108,713 | ₩109,109 | +0.23% | 1.4만 |
| 2026.10.02 | ₩108,372 | ₩108,747 | ₩108,372 | ₩108,599 | +0.21% | 1.3만 |
| 2026.10.01 | ₩107,232 | ₩108,097 | ₩107,232 | ₩107,916 | +0.64% | 7.2천 |
| 2026.09.30 | ₩108,278 | ₩108,519 | ₩107,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,727 |
| -0.51% |
| 8.3천 |
| 2026.09.29 | ₩108,262 | ₩108,262 | ₩107,567 | ₩107,956 | -0.28% | 1.4만 |
|---|
| 2026.09.28 | ₩108,304 | ₩108,700 | ₩107,855 | ₩108,291 | -0.01% | 3.9만 |
|---|
| 2026.09.25 | ₩108,425 | ₩108,734 | ₩107,976 | ₩108,667 | +0.22% | 8.5천 |
|---|
| 2026.09.24 | ₩108,481 | ₩108,519 | ₩107,983 | ₩108,197 | -0.26% | 1.1만 |
|---|
| 2026.09.23 | ₩108,707 | ₩108,915 | ₩108,445 | ₩108,471 | -0.22% | 8.1천 |
|---|
| 2026.09.22 | ₩109,163 | ₩109,578 | ₩109,136 | ₩109,538 | +0.34% | 1.1만 |
|---|
| 2026.09.21 | ₩108,492 | ₩109,471 | ₩108,492 | ₩109,337 | +0.78% | 5.7천 |
|---|
| 2026.09.18 | ₩107,647 | ₩108,170 | ₩107,647 | ₩108,170 | +0.49% | 3.2천 |
|---|
| 2026.09.17 | ₩108,734 | ₩108,734 | ₩107,929 | ₩108,077 | -0.60% | 1만 |
|---|
| 2026.09.16 | ₩107,808 | ₩107,983 | ₩106,776 | ₩107,312 | -0.46% | 1.2만 |
|---|
| 2026.09.15 | ₩106,854 | ₩107,245 | ₩106,854 | ₩107,165 | +0.29% | 1.4만 |
|---|
| 2026.09.14 | ₩106,736 | ₩107,513 | ₩106,736 | ₩107,163 | +0.40% | 9.5천 |
|---|
| 2026.09.11 | ₩108,418 | ₩108,586 | ₩108,271 | ₩108,398 | -0.02% | 1.1만 |
|---|
| 2026.09.10 | ₩107,346 | ₩107,965 | ₩107,346 | ₩107,419 | +0.07% | 9천 |
|---|
| 2026.09.09 | ₩108,935 | ₩108,935 | ₩108,251 | ₩108,358 | -0.53% | 1.5만 |
|---|
| 2026.09.08 | ₩109,833 | ₩109,947 | ₩109,391 | ₩109,391 | -0.40% | 1.2만 |
|---|
| 2026.09.04 | ₩109,619 | ₩110,101 | ₩109,619 | ₩110,021 | +0.37% | 1.5만 |
|---|
| 2026.09.03 | ₩109,082 | ₩109,907 | ₩108,868 | ₩109,753 | +0.61% | 8.5천 |
|---|
| 2026.09.02 | ₩109,163 | ₩109,324 | ₩108,787 | ₩109,283 | +0.11% | 2.1만 |
|---|
| 2026.09.01 | ₩109,525 | ₩109,525 | ₩108,740 | ₩108,948 | -0.53% | 1.6만 |
|---|
| 2026.08.31 | ₩109,806 | ₩110,061 | ₩109,531 | ₩110,048 | +0.22% | 1.3만 |
|---|
| 2026.08.28 | ₩111,322 | ₩111,322 | ₩109,974 | ₩110,061 | -1.13% | 8.1천 |
|---|
| 2026.08.27 | ₩111,777 | ₩111,831 | ₩111,308 | ₩111,751 | -0.02% | 1.1만 |
|---|
| 2026.08.26 | ₩110,316 | ₩111,228 | ₩110,316 | ₩111,013 | +0.63% | 1.8만 |
|---|
| 2026.08.25 | ₩110,852 | ₩110,852 | ₩110,217 | ₩110,329 | -0.47% | 1.4만 |
|---|
| 2026.08.24 | ₩110,168 | ₩110,410 | ₩109,954 | ₩110,396 | +0.21% | 1.3만 |
|---|
| 2026.08.21 | ₩110,792 | ₩111,174 | ₩110,792 | ₩111,079 | +0.26% | 4.6천 |
|---|
| 2026.08.20 | ₩111,254 | ₩111,273 | ₩110,557 | ₩110,557 | -0.63% | 5.3천 |
|---|
| 2026.08.19 | ₩112,783 | ₩112,783 | ₩111,277 | ₩111,277 | -1.34% | 7.3천 |
|---|
| 2026.08.18 | ₩112,274 | ₩112,569 | ₩111,858 | ₩111,858 | -0.37% | 1만 |
|---|
| 2026.08.17 | ₩113,547 | ₩113,722 | ₩113,413 | ₩113,480 | -0.06% | 9.7천 |
|---|
| 2026.08.14 | ₩113,279 | ₩113,641 | ₩113,199 | ₩113,480 | +0.18% | 1.2만 |
|---|
| 2026.08.13 | ₩113,118 | ₩113,842 | ₩113,118 | ₩113,480 | +0.32% | 1.6만 |
|---|
| 2026.08.12 | ₩113,514 | ₩113,514 | ₩113,118 | ₩113,124 | -0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩113,145 | ₩113,145 | ₩112,341 | ₩112,394 | -0.66% | 1.1만 |
|---|
| 2026.08.10 | ₩112,649 | ₩112,662 | ₩112,193 | ₩112,448 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩112,475 | ₩112,475 | ₩111,858 | ₩112,043 | -0.38% | 4.1천 |
|---|
| 2026.08.06 | ₩111,214 | ₩112,247 | ₩111,214 | ₩111,348 | +0.12% | 1.2만 |
|---|
| 2026.08.05 | ₩112,683 | ₩112,683 | ₩111,992 | ₩111,992 | -0.61% | 1.7만 |
|---|
| 2026.08.04 | ₩111,174 | ₩112,367 | ₩110,933 | ₩112,180 | +0.90% | 3.4만 |
|---|
| 2026.08.03 | ₩108,980 | ₩110,088 | ₩108,980 | ₩109,943 | +0.88% | 6천 |
|---|
| 2026.07.31 | ₩109,739 | ₩109,739 | ₩108,599 | ₩109,029 | -0.65% | 1.7만 |
|---|
| 2026.07.30 | ₩108,291 | ₩109,063 | ₩107,976 | ₩109,029 | +0.68% | 8.3천 |
|---|
| 2026.07.29 | ₩108,613 | ₩109,114 | ₩106,964 | ₩106,964 | -1.52% | 2.1만 |
|---|
| 2026.07.28 | ₩108,304 | ₩109,417 | ₩108,304 | ₩109,270 | +0.89% | 1.4만 |
|---|
| 2026.07.27 | ₩110,584 | ₩110,584 | ₩109,257 | ₩110,128 | -0.41% | 9.5천 |
|---|
| 2026.07.24 | ₩111,523 | ₩111,804 | ₩110,651 | ₩110,774 | -0.67% | 1.1만 |
|---|
| 2026.07.23 | ₩110,879 | ₩112,063 | ₩110,879 | ₩111,509 | +0.57% | 5.2천 |
|---|
| 2026.07.22 | ₩111,697 | ₩112,032 | ₩111,590 | ₩111,657 | -0.04% | 1.4만 |
|---|
| 2026.07.21 | ₩111,536 | ₩111,858 | ₩111,199 | ₩111,858 | +0.29% | 1.8만 |
|---|
| 2026.07.20 | ₩111,053 | ₩111,295 | ₩110,222 | ₩110,222 | -0.75% | 1.3만 |
|---|
| 2026.07.17 | ₩109,940 | ₩110,959 | ₩109,927 | ₩110,276 | +0.30% | 5.8천 |
|---|
| 2026.07.16 | ₩110,329 | ₩111,214 | ₩110,289 | ₩110,772 | +0.40% | 3.6만 |
|---|
| 2026.07.15 | ₩111,515 | ₩111,515 | ₩110,262 | ₩111,402 | -0.10% | 1.1만 |
|---|
| 2026.07.14 | ₩112,126 | ₩112,126 | ₩111,784 | ₩111,965 | -0.14% | 7.9천 |
|---|
| 2026.07.13 | ₩111,912 | ₩111,912 | ₩110,664 | ₩110,799 | -0.99% | 9.4천 |
|---|
| 2026.07.10 | ₩112,528 | ₩112,783 | ₩112,126 | ₩112,770 | +0.21% | 3.6만 |
|---|
| 2026.07.09 | ₩113,073 | ₩113,098 | ₩112,636 | ₩112,877 | -0.17% | 1.4만 |
|---|
| 2026.07.08 | ₩110,343 | ₩111,657 | ₩110,343 | ₩111,657 | +1.19% | 6.7천 |
|---|
| 2026.07.07 | ₩111,482 | ₩111,482 | ₩110,490 | ₩111,147 | -0.30% | 1.3만 |
|---|
| 2026.07.06 | ₩113,024 | ₩113,561 | ₩112,703 | ₩112,703 | -0.28% | 1만 |
|---|
| 2026.07.02 | ₩114,017 | ₩114,017 | ₩110,886 | ₩111,456 | -2.25% | 6.5천 |
|---|
| 2026.07.01 | ₩113,722 | ₩114,191 | ₩113,113 | ₩113,113 | -0.54% | 8.2천 |
|---|
| 2026.06.30 | ₩113,333 | ₩115,328 | ₩113,333 | ₩115,130 | +1.59% | 7.5천 |
|---|
| 2026.06.29 | ₩112,153 | ₩113,239 | ₩112,099 | ₩113,239 | +0.97% | 1.6만 |
|---|
| 2026.06.26 | ₩111,979 | ₩112,019 | ₩111,040 | ₩111,287 | -0.62% | 7.5만 |
|---|
| 2026.06.25 | ₩112,099 | ₩112,274 | ₩111,885 | ₩112,139 | +0.04% | 4.9천 |
|---|
| 2026.06.24 | ₩110,530 | ₩111,375 | ₩110,168 | ₩110,482 | -0.04% | 6.7천 |
|---|
| 2026.06.23 | ₩110,504 | ₩111,389 | ₩110,182 | ₩110,866 | +0.33% | 1.4만 |
|---|
| 2026.06.22 | ₩112,555 | ₩113,601 | ₩112,555 | ₩113,561 | +0.89% | 8.2천 |
|---|
| 2026.06.18 | ₩112,126 | ₩112,126 | ₩111,602 | ₩112,005 | -0.11% | 5.4천 |
|---|
| 2026.06.17 | ₩111,831 | ₩112,267 | ₩110,624 | ₩110,624 | -1.08% | 6.1천 |
|---|
| 2026.06.16 | ₩112,072 | ₩112,528 | ₩111,158 | ₩111,158 | -0.82% | 8.9천 |
|---|
| 2026.06.15 | ₩112,126 | ₩112,341 | ₩112,072 | ₩112,314 | +0.17% | 1만 |
|---|
| 2026.06.12 | ₩109,444 | ₩110,812 | ₩109,444 | ₩110,678 | +1.13% | 1.1만 |
|---|
| 2026.06.11 | ₩107,352 | ₩109,417 | ₩107,352 | ₩109,417 | +1.92% | 1.7만 |
|---|
| 2026.06.10 | ₩107,567 | ₩108,398 | ₩106,226 | ₩106,226 | -1.25% | 1.7만 |
|---|
| 2026.06.09 | ₩109,458 | ₩110,142 | ₩105,877 | ₩108,117 | -1.23% | 1.4만 |
|---|
| 2026.06.08 | ₩109,847 | ₩110,329 | ₩108,948 | ₩108,948 | -0.82% | 1.4만 |
|---|
| 2026.06.05 | ₩111,174 | ₩111,549 | ₩109,003 | ₩109,109 | -1.86% | 1.7만 |
|---|
| 2026.06.04 | ₩111,268 | ₩112,770 | ₩111,120 | ₩112,622 | +1.22% | 8.8천 |
|---|
| 2026.06.03 | ₩111,898 | ₩112,818 | ₩111,737 | ₩112,314 | +0.37% | 9.4천 |
|---|
| 2026.06.02 | ₩111,322 | ₩112,292 | ₩111,322 | ₩112,292 | +0.87% | 6.9천 |
|---|
| 2026.06.01 | ₩110,276 | ₩111,338 | ₩110,223 | ₩111,161 | +0.80% | 5.5천 |
|---|
| 2026.05.29 | ₩111,000 | ₩111,482 | ₩110,349 | ₩110,782 | -0.20% | 9.6천 |
|---|
| 2026.05.28 | ₩109,458 | ₩110,677 | ₩109,407 | ₩110,423 | +0.88% | 1.7만 |
|---|
| 2026.05.27 | ₩109,779 | ₩110,557 | ₩109,779 | ₩110,021 | +0.22% | 9.1천 |
|---|
| 2026.05.26 | ₩110,490 | ₩110,919 | ₩110,343 | ₩110,343 | -0.13% | 1.3만 |
|---|
| 2026.05.22 | ₩109,035 | ₩109,686 | ₩108,868 | ₩109,337 | +0.28% | 1.5만 |
|---|
| 2026.05.21 | ₩107,701 | ₩108,479 | ₩107,701 | ₩108,291 | +0.55% | 1.2만 |
|---|
| 2026.05.20 | ₩107,259 | ₩107,942 | ₩107,057 | ₩107,460 | +0.19% | 6.5만 |
|---|
| 2026.05.19 | ₩107,084 | ₩107,379 | ₩106,065 | ₩106,803 | -0.26% | 7.8천 |
|---|
| 2026.05.18 | ₩109,270 | ₩109,270 | ₩107,159 | ₩107,983 | -1.18% | 8.1천 |
|---|
| 2026.05.15 | ₩108,693 | ₩109,712 | ₩108,519 | ₩109,297 | +0.56% | 1.3만 |
|---|
| 2026.05.14 | ₩110,048 | ₩110,664 | ₩109,954 | ₩110,664 | +0.56% | 1.3만 |
|---|
| 2026.05.13 | ₩109,136 | ₩109,632 | ₩108,425 | ₩109,391 | +0.23% | 7.4천 |
|---|
| 2026.05.12 | ₩107,782 | ₩108,680 | ₩107,487 | ₩108,680 | +0.83% | 5천 |
|---|
| 2026.05.11 | ₩107,460 | ₩108,814 | ₩107,460 | ₩108,546 | +1.01% | 1만 |
|---|
| 2026.05.08 | ₩107,607 | ₩107,694 | ₩107,218 | ₩107,232 | -0.35% | 1.7만 |
|---|
| 2026.05.07 | ₩107,580 | ₩108,153 | ₩106,280 | ₩106,990 | -0.55% | 1.7만 |
|---|
| 2026.05.06 | ₩108,412 | ₩109,122 | ₩107,849 | ₩109,082 | +0.62% | 2.6만 |
|---|
| 2026.05.05 | ₩107,634 | ₩108,571 | ₩107,621 | ₩108,224 | +0.55% | 2.7만 |
|---|
| 2026.05.04 | ₩106,213 | ₩106,602 | ₩105,723 | ₩105,918 | -0.28% | 2.3만 |
|---|
| 2026.05.01 | ₩105,743 | ₩106,266 | ₩105,127 | ₩106,025 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩104,188 | ₩105,462 | ₩104,188 | ₩105,448 | +1.21% | 1.4만 |
|---|
| 2026.04.29 | ₩103,306 | ₩103,316 | ₩102,914 | ₩103,288 | -0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩103,397 | ₩103,397 | ₩102,391 | ₩102,907 | -0.47% | 2.2만 |
|---|
| 2026.04.27 | ₩103,638 | ₩104,323 | ₩103,410 | ₩104,323 | +0.66% | 1.3만 |
|---|
| 2026.04.24 | ₩103,841 | ₩104,443 | ₩103,819 | ₩104,350 | +0.49% | 1.3만 |
|---|
| 2026.04.23 | ₩103,424 | ₩104,231 | ₩103,363 | ₩103,933 | +0.49% | 1.9만 |
|---|
| 2026.04.22 | ₩103,786 | ₩103,853 | ₩103,276 | ₩103,833 | +0.05% | 9.4천 |
|---|
| 2026.04.21 | ₩103,115 | ₩103,504 | ₩102,745 | ₩102,814 | -0.29% | 7천 |
|---|
| 2026.04.20 | ₩102,881 | ₩103,222 | ₩102,820 | ₩103,129 | +0.24% | 1.6만 |
|---|
| 2026.04.17 | ₩102,700 | ₩103,370 | ₩102,177 | ₩103,142 | +0.43% | 1.8만 |
|---|
| 2026.04.16 | ₩101,841 | ₩102,016 | ₩101,426 | ₩101,745 | -0.09% | 3.4만 |
|---|
| 2026.04.15 | ₩101,841 | ₩101,949 | ₩101,184 | ₩101,935 | +0.09% | 2.5만 |
|---|
| 2026.04.14 | ₩101,520 | ₩102,002 | ₩101,225 | ₩102,002 | +0.48% | 1.9만 |
|---|
| 2026.04.13 | ₩100,380 | ₩101,184 | ₩100,366 | ₩101,184 | +0.80% | 2만 |
|---|
| 2026.04.10 | ₩100,956 | ₩100,956 | ₩100,360 | ₩100,447 | -0.50% | 4.9천 |
|---|
| 2026.04.09 | ₩100,098 | ₩100,635 | ₩99,803 | ₩100,420 | +0.32% | 1.9만 |
|---|
| 2026.04.08 | ₩99,978 | ₩100,071 | ₩98,958 | ₩99,937 | -0.04% | 1.6만 |
|---|
| 2026.04.07 | ₩96,370 | ₩97,014 | ₩95,968 | ₩97,014 | +0.67% | 4만 |
|---|
| 2026.04.06 | ₩96,572 | ₩97,376 | ₩96,230 | ₩96,826 | +0.26% | 5.6만 |
|---|
| 2026.04.02 | ₩95,137 | ₩96,545 | ₩95,137 | ₩96,464 | +1.40% | 1.9만 |
|---|
| 2026.04.01 | ₩96,518 | ₩97,108 | ₩96,236 | ₩96,464 | -0.06% | 8.6천 |
|---|
| 2026.03.31 | ₩93,568 | ₩95,499 | ₩93,568 | ₩95,392 | +1.95% | 7.5만 |
|---|
| 2026.03.30 | ₩94,949 | ₩94,949 | ₩92,281 | ₩92,589 | -2.49% | 297.9만 |
|---|
| 2026.03.27 | ₩94,413 | ₩95,110 | ₩94,131 | ₩94,399 | -0.01% | 3만 |
|---|
| 2026.03.26 | ₩95,861 | ₩96,196 | ₩94,339 | ₩94,533 | -1.38% | 5.3만 |
|---|
| 2026.03.25 | ₩97,229 | ₩97,510 | ₩96,759 | ₩97,108 | -0.12% | 2.2만 |
|---|
| 2026.03.24 | ₩95,219 | ₩96,491 | ₩94,681 | ₩96,370 | +1.21% | 3.5만 |
|---|
| 2026.03.23 | ₩95,915 | ₩97,053 | ₩95,405 | ₩95,512 | -0.42% | 2.5만 |
|---|
| 2026.03.20 | ₩96,022 | ₩96,022 | ₩93,930 | ₩94,480 | -1.61% | 4.6만 |
|---|
| 2026.03.19 | ₩94,761 | ₩96,733 | ₩94,761 | ₩96,035 | +1.34% | 4.6만 |
|---|
| 2026.03.18 | ₩96,867 | ₩96,947 | ₩95,834 | ₩95,834 | -1.07% | 1.9만 |
|---|
| 2026.03.17 | ₩97,416 | ₩97,647 | ₩97,196 | ₩97,296 | -0.12% | 2.4만 |
|---|
| 2026.03.16 | ₩96,612 | ₩97,269 | ₩96,310 | ₩96,612 | 0.00% | 4.7만 |
|---|
| 2026.03.13 | ₩97,068 | ₩97,195 | ₩95,713 | ₩95,780 | -1.33% | 3.3만 |
|---|
| 2026.03.12 | ₩96,719 | ₩96,867 | ₩96,109 | ₩96,223 | -0.51% | 1.7만 |
|---|
| 2026.03.11 | ₩97,711 | ₩98,194 | ₩97,296 | ₩97,497 | -0.22% | 2.2만 |
|---|
| 2026.03.10 | ₩97,899 | ₩98,811 | ₩97,624 | ₩97,765 | -0.14% | 3.9만 |
|---|
| 2026.03.09 | ₩95,177 | ₩98,060 | ₩95,177 | ₩97,993 | +2.96% | 2.1만 |
|---|
| 2026.03.06 | ₩95,821 | ₩96,940 | ₩95,687 | ₩96,250 | +0.45% | 7.2만 |
|---|
| 2026.03.05 | ₩98,234 | ₩98,335 | ₩96,552 | ₩97,738 | -0.51% | 2.6만 |
|---|
| 2026.03.04 | ₩97,819 | ₩98,784 | ₩97,658 | ₩98,489 | +0.69% | 7.6만 |
|---|
| 2026.03.03 | ₩96,196 | ₩97,738 | ₩95,499 | ₩97,229 | +1.07% | 4.7만 |
|---|
| 2026.03.02 | ₩97,068 | ₩98,958 | ₩97,068 | ₩98,503 | +1.48% | 187.1만 |
|---|
| 2026.02.27 | ₩97,765 | ₩98,777 | ₩97,765 | ₩98,637 | +0.89% | 3.1만 |
|---|
| 2026.02.26 | ₩99,468 | ₩99,468 | ₩97,946 | ₩99,200 | -0.27% | 4.2만 |
|---|
| 2026.02.25 | ₩99,267 | ₩99,790 | ₩99,066 | ₩99,562 | +0.30% | 4.9만 |
|---|
| 2026.02.24 | ₩97,564 | ₩98,555 | ₩97,188 | ₩98,516 | +0.98% | 3.3만 |
|---|
| 2026.02.23 | ₩98,596 | ₩98,596 | ₩97,034 | ₩97,564 | -1.05% | 2.7만 |
|---|
| 2026.02.20 | ₩98,100 | ₩99,542 | ₩97,939 | ₩98,918 | +0.83% | 14.6만 |
|---|
| 2026.02.19 | ₩97,604 | ₩98,100 | ₩97,457 | ₩98,087 | +0.49% | 3.7만 |
|---|
| 2026.02.18 | ₩98,087 | ₩99,978 | ₩98,060 | ₩98,449 | +0.37% | 15.9만 |
|---|
| 2026.02.17 | ₩97,899 | ₩98,368 | ₩96,974 | ₩97,939 | +0.04% | 6.6만 |
|---|
| 2026.02.13 | ₩97,041 | ₩98,409 | ₩96,974 | ₩97,872 | +0.86% | 4만 |
|---|
| 2026.02.12 | ₩99,656 | ₩100,125 | ₩97,282 | ₩97,282 | -2.38% | 9.3만 |
|---|
| 2026.02.11 | ₩100,031 | ₩100,031 | ₩98,811 | ₩99,910 | -0.12% | 8.2만 |
|---|
| 2026.02.10 | ₩99,253 | ₩99,414 | ₩98,811 | ₩98,918 | -0.34% | 9만 |
|---|
| 2026.02.09 | ₩98,355 | ₩99,388 | ₩98,060 | ₩99,133 | +0.79% | 6.3만 |
|---|
| 2026.02.06 | ₩97,470 | ₩98,489 | ₩96,813 | ₩98,489 | +1.05% | 6.7만 |
|---|
| 2026.02.05 | ₩96,210 | ₩96,277 | ₩95,070 | ₩95,263 | -0.98% | 7만 |
|---|
| 2026.02.04 | ₩96,531 | ₩96,773 | ₩95,083 | ₩95,963 | -0.59% | 2.1만 |
|---|
| 2026.02.03 | ₩98,221 | ₩98,221 | ₩96,143 | ₩96,974 | -1.27% | 4.8만 |
|---|
| 2026.02.02 | ₩97,296 | ₩98,342 | ₩97,296 | ₩98,154 | +0.88% | 2.3만 |
|---|
| 2026.01.30 | ₩98,248 | ₩98,556 | ₩96,813 | ₩96,946 | -1.33% | 1.8만 |
|---|
| 2026.01.29 | ₩98,704 | ₩98,784 | ₩97,336 | ₩98,784 | +0.08% | 2만 |
|---|
| 2026.01.28 | ₩99,240 | ₩99,374 | ₩98,248 | ₩98,637 | -0.61% | 1.7만 |
|---|
| 2026.01.27 | ₩98,382 | ₩98,583 | ₩97,966 | ₩98,435 | +0.05% | 1.8만 |
|---|
| 2026.01.26 | ₩97,577 | ₩98,047 | ₩97,577 | ₩97,880 | +0.31% | 1.7만 |
|---|
| 2026.01.23 | ₩96,907 | ₩97,323 | ₩96,840 | ₩97,188 | +0.29% | 1.4만 |
|---|
| 2026.01.22 | ₩98,248 | ₩98,275 | ₩97,329 | ₩97,537 | -0.72% | 4.4만 |
|---|
| 2026.01.21 | ₩96,370 | ₩97,497 | ₩95,995 | ₩97,162 | +0.82% | 2.1만 |
|---|
| 2026.01.20 | ₩96,303 | ₩96,893 | ₩95,868 | ₩95,982 | -0.33% | 3.1만 |
|---|
| 2026.01.16 | ₩98,275 | ₩98,391 | ₩97,805 | ₩97,832 | -0.45% | 2.8만 |
|---|
| 2026.01.15 | ₩98,087 | ₩98,543 | ₩97,915 | ₩97,953 | -0.14% | 2만 |
|---|
| 2026.01.14 | ₩97,631 | ₩97,980 | ₩96,625 | ₩97,349 | -0.29% | 1.9만 |
|---|
| 2026.01.13 | ₩97,752 | ₩98,226 | ₩97,738 | ₩97,966 | +0.22% | 2.4만 |
|---|
| 2026.01.12 | ₩96,947 | ₩97,966 | ₩96,947 | ₩97,966 | +1.05% | 1.5만 |
|---|
| 2026.01.09 | ₩97,309 | ₩97,363 | ₩97,028 | ₩97,296 | -0.01% | 1.7만 |
|---|
| 2026.01.08 | ₩97,363 | ₩97,363 | ₩96,539 | ₩96,719 | -0.66% | 1.5만 |
|---|
| 2026.01.07 | ₩97,845 | ₩98,047 | ₩97,685 | ₩97,752 | -0.10% | 2만 |
|---|
| 2026.01.06 | ₩96,682 | ₩97,772 | ₩96,574 | ₩97,658 | +1.01% | 1.6만 |
|---|
| 2026.01.05 | ₩97,014 | ₩97,088 | ₩96,828 | ₩96,880 | -0.14% | 2.1만 |
|---|
| 2026.01.02 | ₩96,156 | ₩96,505 | ₩95,834 | ₩96,424 | +0.28% | 3.1만 |
|---|
| 2025.12.31 | ₩96,330 | ₩96,330 | ₩95,700 | ₩95,700 | -0.65% | 2.1만 |
|---|
| 2025.12.30 | ₩96,934 | ₩97,081 | ₩96,733 | ₩96,746 | -0.19% | 1.1만 |
|---|
| 2025.12.29 | ₩97,296 | ₩97,524 | ₩97,187 | ₩97,336 | +0.04% | 2.5만 |
|---|
| 2025.12.26 | ₩97,913 | ₩98,020 | ₩97,725 | ₩97,939 | +0.03% | 2.2만 |
|---|
| 2025.12.24 | ₩97,403 | ₩97,858 | ₩97,403 | ₩97,805 | +0.41% | 2.3만 |
|---|
| 2025.12.23 | ₩97,618 | ₩97,618 | ₩97,188 | ₩97,604 | -0.01% | 2.7만 |
|---|
| 2025.12.22 | ₩97,255 | ₩97,725 | ₩97,255 | ₩97,510 | +0.26% | 4.9만 |
|---|
| 2025.12.19 | ₩95,901 | ₩96,974 | ₩95,901 | ₩96,840 | +0.98% | 3.4만 |
|---|
| 2025.12.18 | ₩95,848 | ₩96,122 | ₩95,325 | ₩95,485 | -0.38% | 5.7만 |
|---|
| 2025.12.17 | ₩96,102 | ₩96,223 | ₩94,654 | ₩94,714 | -1.44% | 5.9만 |
|---|
| 2025.12.16 | ₩95,968 | ₩96,397 | ₩95,317 | ₩95,861 | -0.11% | 4.3만 |
|---|
| 2025.12.15 | ₩96,652 | ₩96,786 | ₩96,143 | ₩96,290 | -0.37% | 3만 |
|---|
| 2025.12.12 | ₩97,792 | ₩98,114 | ₩96,008 | ₩96,210 | -1.62% | 2.6만 |
|---|
| 2025.12.11 | ₩96,987 | ₩98,087 | ₩96,719 | ₩98,047 | +1.09% | 2.3만 |
|---|
| 2025.12.10 | ₩96,572 | ₩97,631 | ₩96,104 | ₩97,135 | +0.58% | 3.2만 |
|---|
| 2025.12.09 | ₩96,263 | ₩96,692 | ₩96,243 | ₩96,370 | +0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩96,733 | ₩96,746 | ₩96,254 | ₩96,438 | -0.30% | 9.7만 |
|---|
| 2025.12.05 | ₩96,625 | ₩96,853 | ₩96,143 | ₩96,545 | -0.08% | 47.7만 |
|---|
| 2025.12.04 | ₩96,230 | ₩96,733 | ₩95,915 | ₩96,518 | +0.30% | 3.4만 |
|---|
| 2025.12.03 | ₩96,089 | ₩96,357 | ₩95,767 | ₩96,183 | +0.10% | 6.3만 |
|---|
| 2025.12.02 | ₩96,478 | ₩96,672 | ₩96,069 | ₩96,303 | -0.18% | 3.5만 |
|---|
| 2025.12.01 | ₩95,553 | ₩96,370 | ₩95,553 | ₩95,848 | +0.31% | 4.5만 |
|---|
| 2025.11.28 | ₩96,250 | ₩96,506 | ₩96,236 | ₩96,438 | +0.20% | 5만 |
|---|
| 2025.11.26 | ₩95,485 | ₩96,330 | ₩95,485 | ₩95,901 | +0.44% | 5.9만 |
|---|
| 2025.11.25 | ₩93,783 | ₩95,123 | ₩93,742 | ₩94,922 | +1.22% | 9.1만 |
|---|
| 2025.11.24 | ₩93,032 | ₩94,037 | ₩93,032 | ₩93,876 | +0.91% | 5.6만 |
|---|
| 2025.11.21 | ₩91,691 | ₩92,965 | ₩91,235 | ₩92,375 | +0.75% | 6.6만 |
|---|
| 2025.11.20 | ₩94,568 | ₩94,803 | ₩91,101 | ₩91,181 | -3.58% | 4.2만 |
|---|
| 2025.11.19 | ₩92,965 | ₩93,917 | ₩92,931 | ₩93,233 | +0.29% | 5.7만 |
|---|
| 2025.11.18 | ₩93,058 | ₩93,635 | ₩92,576 | ₩92,938 | -0.13% | 5.6만 |
|---|
| 2025.11.17 | ₩94,399 | ₩94,936 | ₩92,884 | ₩93,206 | -1.26% | 5.3만 |
|---|
| 2025.11.14 | ₩94,580 | ₩95,546 | ₩94,533 | ₩94,760 | +0.19% | 4.7만 |
|---|
| 2025.11.13 | ₩96,773 | ₩96,773 | ₩94,681 | ₩94,788 | -2.05% | 4.9만 |
|---|
| 2025.11.12 | ₩97,302 | ₩97,302 | ₩96,853 | ₩97,121 | -0.19% | 5.5만 |
|---|
| 2025.11.11 | ₩96,826 | ₩97,014 | ₩96,357 | ₩96,934 | +0.11% | 4.1만 |
|---|
| 2025.11.10 | ₩96,773 | ₩97,242 | ₩96,277 | ₩97,229 | +0.47% | 2.7만 |
|---|
| 2025.11.07 | ₩94,480 | ₩95,385 | ₩93,917 | ₩95,385 | +0.96% | 6.4만 |
|---|
| 2025.11.06 | ₩96,370 | ₩96,370 | ₩95,003 | ₩95,070 | -1.35% | 6.5만 |
|---|
| 2025.11.05 | ₩95,700 | ₩96,974 | ₩95,700 | ₩96,518 | +0.85% | 7.3만 |
|---|
| 2025.11.04 | ₩95,499 | ₩96,143 | ₩95,244 | ₩95,271 | -0.24% | 11.3만 |
|---|
| 2025.11.03 | ₩96,947 | ₩96,947 | ₩95,931 | ₩96,706 | -0.25% | 6만 |
|---|
| 2025.10.31 | ₩96,920 | ₩97,162 | ₩96,407 | ₩96,880 | -0.04% | 5.6만 |
|---|
| 2025.10.30 | ₩96,719 | ₩97,618 | ₩96,558 | ₩96,572 | -0.15% | 8.9만 |
|---|
| 2025.10.29 | ₩97,859 | ₩97,859 | ₩97,095 | ₩97,336 | -0.53% | 9.4만 |
|---|
| 2025.10.28 | ₩98,208 | ₩98,208 | ₩97,577 | ₩97,658 | -0.56% | 5.8만 |
|---|
| 2025.10.27 | ₩98,181 | ₩98,221 | ₩97,711 | ₩98,221 | +0.04% | 9.5만 |
|---|
| 2025.10.24 | ₩97,792 | ₩97,792 | ₩97,297 | ₩97,363 | -0.44% | 10.5만 |
|---|
| 2025.10.23 | ₩95,472 | ₩96,840 | ₩95,472 | ₩96,625 | +1.21% | 7.8만 |
|---|
| 2025.10.22 | ₩96,612 | ₩96,612 | ₩95,150 | ₩95,593 | -1.05% | 9.2만 |
|---|
| 2025.10.21 | ₩96,210 | ₩96,478 | ₩95,559 | ₩96,438 | +0.24% | 5.3만 |
|---|
| 2025.10.20 | ₩95,807 | ₩96,370 | ₩95,807 | ₩96,129 | +0.34% | 27.9만 |
|---|
| 2025.10.17 | ₩94,587 | ₩95,418 | ₩94,547 | ₩95,190 | +0.64% | 4.1만 |
|---|
| 2025.10.16 | ₩95,928 | ₩95,928 | ₩94,560 | ₩94,855 | -1.12% | 4.2만 |
|---|
| 2025.10.15 | ₩96,826 | ₩96,826 | ₩95,325 | ₩95,658 | -1.21% | 4.2만 |
|---|
| 2025.10.14 | ₩94,440 | ₩96,223 | ₩94,265 | ₩95,807 | +1.45% | 3.3만 |
|---|
| 2025.10.13 | ₩94,869 | ₩95,579 | ₩94,869 | ₩95,553 | +0.72% | 4만 |
|---|
| 2025.10.10 | ₩96,102 | ₩96,156 | ₩93,622 | ₩93,689 | -2.51% | 2.9만 |
|---|