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 | ₩109,305 | ₩110,076 | ₩109,305 | ₩109,868 | +0.51% | 5.4만 |
| 2026.10.08 | ₩108,729 | ₩109,265 | ₩108,501 | ₩109,145 | +0.38% | 93.1만 |
| 2026.10.07 | ₩108,863 | ₩109,272 | ₩108,769 | ₩109,272 | +0.38% | 1.9만 |
| 2026.10.06 | ₩109,788 | ₩109,998 | ₩109,299 | ₩109,788 | 0.00% | 1.4만 |
| 2026.10.05 | ₩108,783 | ₩109,272 | ₩108,642 | ₩109,037 | +0.23% | 1.4만 |
| 2026.10.02 | ₩108,300 | ₩108,676 | ₩108,300 | ₩108,528 | +0.21% | 1.3만 |
| 2026.10.01 | ₩107,161 | ₩108,026 | ₩107,161 | ₩107,845 | +0.64% | 7.2천 |
| 2026.09.30 | ₩108,207 | ₩108,448 | ₩107,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,656 |
| -0.51% |
| 8.3천 |
| 2026.09.29 | ₩108,191 | ₩108,191 | ₩107,496 | ₩107,885 | -0.28% | 1.4만 |
|---|
| 2026.09.28 | ₩108,233 | ₩108,629 | ₩107,785 | ₩108,220 | -0.01% | 3.9만 |
|---|
| 2026.09.25 | ₩108,354 | ₩108,662 | ₩107,905 | ₩108,595 | +0.22% | 8.5천 |
|---|
| 2026.09.24 | ₩108,410 | ₩108,448 | ₩107,912 | ₩108,126 | -0.26% | 1.1만 |
|---|
| 2026.09.23 | ₩108,635 | ₩108,843 | ₩108,374 | ₩108,400 | -0.22% | 8.1천 |
|---|
| 2026.09.22 | ₩109,091 | ₩109,506 | ₩109,064 | ₩109,466 | +0.34% | 1.1만 |
|---|
| 2026.09.21 | ₩108,421 | ₩109,399 | ₩108,421 | ₩109,265 | +0.78% | 5.7천 |
|---|
| 2026.09.18 | ₩107,577 | ₩108,099 | ₩107,577 | ₩108,099 | +0.49% | 3.2천 |
|---|
| 2026.09.17 | ₩108,662 | ₩108,662 | ₩107,858 | ₩108,006 | -0.60% | 1만 |
|---|
| 2026.09.16 | ₩107,738 | ₩107,912 | ₩106,706 | ₩107,242 | -0.46% | 1.2만 |
|---|
| 2026.09.15 | ₩106,784 | ₩107,175 | ₩106,784 | ₩107,094 | +0.29% | 1.4만 |
|---|
| 2026.09.14 | ₩106,666 | ₩107,443 | ₩106,666 | ₩107,093 | +0.40% | 9.5천 |
|---|
| 2026.09.11 | ₩108,347 | ₩108,515 | ₩108,200 | ₩108,327 | -0.02% | 1.1만 |
|---|
| 2026.09.10 | ₩107,275 | ₩107,894 | ₩107,275 | ₩107,349 | +0.07% | 9천 |
|---|
| 2026.09.09 | ₩108,863 | ₩108,863 | ₩108,180 | ₩108,287 | -0.53% | 1.5만 |
|---|
| 2026.09.08 | ₩109,761 | ₩109,875 | ₩109,319 | ₩109,319 | -0.40% | 1.2만 |
|---|
| 2026.09.04 | ₩109,547 | ₩110,029 | ₩109,547 | ₩109,949 | +0.37% | 1.5만 |
|---|
| 2026.09.03 | ₩109,011 | ₩109,835 | ₩108,796 | ₩109,681 | +0.61% | 8.5천 |
|---|
| 2026.09.02 | ₩109,091 | ₩109,252 | ₩108,716 | ₩109,212 | +0.11% | 2.1만 |
|---|
| 2026.09.01 | ₩109,453 | ₩109,453 | ₩108,669 | ₩108,877 | -0.53% | 1.6만 |
|---|
| 2026.08.31 | ₩109,734 | ₩109,989 | ₩109,460 | ₩109,975 | +0.22% | 1.3만 |
|---|
| 2026.08.28 | ₩111,248 | ₩111,248 | ₩109,902 | ₩109,989 | -1.13% | 8.1천 |
|---|
| 2026.08.27 | ₩111,704 | ₩111,758 | ₩111,235 | ₩111,677 | -0.02% | 1.1만 |
|---|
| 2026.08.26 | ₩110,243 | ₩111,155 | ₩110,243 | ₩110,940 | +0.63% | 1.8만 |
|---|
| 2026.08.25 | ₩110,779 | ₩110,779 | ₩110,144 | ₩110,257 | -0.47% | 1.4만 |
|---|
| 2026.08.24 | ₩110,096 | ₩110,337 | ₩109,882 | ₩110,324 | +0.21% | 1.3만 |
|---|
| 2026.08.21 | ₩110,719 | ₩111,101 | ₩110,719 | ₩111,006 | +0.26% | 4.6천 |
|---|
| 2026.08.20 | ₩111,181 | ₩111,200 | ₩110,485 | ₩110,485 | -0.63% | 5.3천 |
|---|
| 2026.08.19 | ₩112,709 | ₩112,709 | ₩111,204 | ₩111,204 | -1.34% | 7.3천 |
|---|
| 2026.08.18 | ₩112,200 | ₩112,495 | ₩111,784 | ₩111,784 | -0.37% | 1만 |
|---|
| 2026.08.17 | ₩113,473 | ₩113,647 | ₩113,339 | ₩113,406 | -0.06% | 9.7천 |
|---|
| 2026.08.14 | ₩113,205 | ₩113,567 | ₩113,124 | ₩113,406 | +0.18% | 1.2만 |
|---|
| 2026.08.13 | ₩113,044 | ₩113,768 | ₩113,044 | ₩113,406 | +0.32% | 1.6만 |
|---|
| 2026.08.12 | ₩113,439 | ₩113,439 | ₩113,044 | ₩113,049 | -0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩113,071 | ₩113,071 | ₩112,267 | ₩112,320 | -0.66% | 1.1만 |
|---|
| 2026.08.10 | ₩112,575 | ₩112,588 | ₩112,119 | ₩112,374 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩112,401 | ₩112,401 | ₩111,784 | ₩111,969 | -0.38% | 4.1천 |
|---|
| 2026.08.06 | ₩111,141 | ₩112,173 | ₩111,141 | ₩111,275 | +0.12% | 1.2만 |
|---|
| 2026.08.05 | ₩112,609 | ₩112,609 | ₩111,918 | ₩111,918 | -0.61% | 1.7만 |
|---|
| 2026.08.04 | ₩111,101 | ₩112,294 | ₩110,860 | ₩112,106 | +0.90% | 3.4만 |
|---|
| 2026.08.03 | ₩108,909 | ₩110,016 | ₩108,909 | ₩109,871 | +0.88% | 6천 |
|---|
| 2026.07.31 | ₩109,667 | ₩109,667 | ₩108,528 | ₩108,957 | -0.65% | 1.7만 |
|---|
| 2026.07.30 | ₩108,220 | ₩108,992 | ₩107,905 | ₩108,957 | +0.68% | 8.3천 |
|---|
| 2026.07.29 | ₩108,542 | ₩109,043 | ₩106,893 | ₩106,893 | -1.52% | 2.1만 |
|---|
| 2026.07.28 | ₩108,233 | ₩109,346 | ₩108,233 | ₩109,198 | +0.89% | 1.4만 |
|---|
| 2026.07.27 | ₩110,511 | ₩110,511 | ₩109,185 | ₩110,056 | -0.41% | 9.5천 |
|---|
| 2026.07.24 | ₩111,449 | ₩111,731 | ₩110,578 | ₩110,702 | -0.67% | 1.1만 |
|---|
| 2026.07.23 | ₩110,806 | ₩111,989 | ₩110,806 | ₩111,436 | +0.57% | 5.2천 |
|---|
| 2026.07.22 | ₩111,624 | ₩111,959 | ₩111,516 | ₩111,583 | -0.04% | 1.4만 |
|---|
| 2026.07.21 | ₩111,463 | ₩111,784 | ₩111,127 | ₩111,784 | +0.29% | 1.8만 |
|---|
| 2026.07.20 | ₩110,980 | ₩111,222 | ₩110,150 | ₩110,150 | -0.75% | 1.3만 |
|---|
| 2026.07.17 | ₩109,868 | ₩110,887 | ₩109,855 | ₩110,203 | +0.30% | 5.8천 |
|---|
| 2026.07.16 | ₩110,257 | ₩111,141 | ₩110,217 | ₩110,699 | +0.40% | 3.6만 |
|---|
| 2026.07.15 | ₩111,441 | ₩111,441 | ₩110,190 | ₩111,329 | -0.10% | 1.1만 |
|---|
| 2026.07.14 | ₩112,052 | ₩112,052 | ₩111,711 | ₩111,892 | -0.14% | 7.9천 |
|---|
| 2026.07.13 | ₩111,838 | ₩111,838 | ₩110,592 | ₩110,726 | -0.99% | 9.4천 |
|---|
| 2026.07.10 | ₩112,454 | ₩112,709 | ₩112,052 | ₩112,696 | +0.21% | 3.6만 |
|---|
| 2026.07.09 | ₩112,999 | ₩113,024 | ₩112,562 | ₩112,803 | -0.17% | 1.4만 |
|---|
| 2026.07.08 | ₩110,270 | ₩111,583 | ₩110,270 | ₩111,583 | +1.19% | 6.7천 |
|---|
| 2026.07.07 | ₩111,409 | ₩111,409 | ₩110,418 | ₩111,074 | -0.30% | 1.3만 |
|---|
| 2026.07.06 | ₩112,950 | ₩113,486 | ₩112,629 | ₩112,629 | -0.28% | 1만 |
|---|
| 2026.07.02 | ₩113,942 | ₩113,942 | ₩110,813 | ₩111,382 | -2.25% | 6.5천 |
|---|
| 2026.07.01 | ₩113,647 | ₩114,116 | ₩113,039 | ₩113,039 | -0.54% | 8.2천 |
|---|
| 2026.06.30 | ₩113,258 | ₩115,252 | ₩113,258 | ₩115,054 | +1.59% | 7.5천 |
|---|
| 2026.06.29 | ₩112,079 | ₩113,165 | ₩112,026 | ₩113,165 | +0.97% | 1.6만 |
|---|
| 2026.06.26 | ₩111,905 | ₩111,945 | ₩110,967 | ₩111,214 | -0.62% | 7.5만 |
|---|
| 2026.06.25 | ₩112,026 | ₩112,200 | ₩111,811 | ₩112,066 | +0.04% | 4.9천 |
|---|
| 2026.06.24 | ₩110,458 | ₩111,302 | ₩110,096 | ₩110,410 | -0.04% | 6.7천 |
|---|
| 2026.06.23 | ₩110,431 | ₩111,315 | ₩110,109 | ₩110,793 | +0.33% | 1.4만 |
|---|
| 2026.06.22 | ₩112,481 | ₩113,526 | ₩112,481 | ₩113,486 | +0.89% | 8.2천 |
|---|
| 2026.06.18 | ₩112,052 | ₩112,052 | ₩111,529 | ₩111,932 | -0.11% | 5.4천 |
|---|
| 2026.06.17 | ₩111,758 | ₩112,193 | ₩110,552 | ₩110,552 | -1.08% | 6.1천 |
|---|
| 2026.06.16 | ₩111,999 | ₩112,454 | ₩111,085 | ₩111,085 | -0.82% | 8.9천 |
|---|
| 2026.06.15 | ₩112,052 | ₩112,267 | ₩111,999 | ₩112,240 | +0.17% | 1만 |
|---|
| 2026.06.12 | ₩109,372 | ₩110,739 | ₩109,372 | ₩110,605 | +1.13% | 1.1만 |
|---|
| 2026.06.11 | ₩107,282 | ₩109,346 | ₩107,282 | ₩109,346 | +1.92% | 1.7만 |
|---|
| 2026.06.10 | ₩107,496 | ₩108,327 | ₩106,156 | ₩106,156 | -1.25% | 1.7만 |
|---|
| 2026.06.09 | ₩109,386 | ₩110,069 | ₩105,808 | ₩108,046 | -1.23% | 1.4만 |
|---|
| 2026.06.08 | ₩109,774 | ₩110,257 | ₩108,877 | ₩108,877 | -0.82% | 1.4만 |
|---|
| 2026.06.05 | ₩111,101 | ₩111,476 | ₩108,932 | ₩109,037 | -1.86% | 1.7만 |
|---|
| 2026.06.04 | ₩111,195 | ₩112,696 | ₩111,047 | ₩112,548 | +1.22% | 8.8천 |
|---|
| 2026.06.03 | ₩111,825 | ₩112,744 | ₩111,664 | ₩112,240 | +0.37% | 9.4천 |
|---|
| 2026.06.02 | ₩111,248 | ₩112,219 | ₩111,248 | ₩112,219 | +0.87% | 6.9천 |
|---|
| 2026.06.01 | ₩110,203 | ₩111,265 | ₩110,151 | ₩111,088 | +0.80% | 5.5천 |
|---|
| 2026.05.29 | ₩110,927 | ₩111,409 | ₩110,277 | ₩110,710 | -0.20% | 9.6천 |
|---|
| 2026.05.28 | ₩109,386 | ₩110,604 | ₩109,335 | ₩110,351 | +0.88% | 1.7만 |
|---|
| 2026.05.27 | ₩109,707 | ₩110,485 | ₩109,707 | ₩109,949 | +0.22% | 9.1천 |
|---|
| 2026.05.26 | ₩110,418 | ₩110,846 | ₩110,270 | ₩110,270 | -0.13% | 1.3만 |
|---|
| 2026.05.22 | ₩108,964 | ₩109,614 | ₩108,796 | ₩109,265 | +0.28% | 1.5만 |
|---|
| 2026.05.21 | ₩107,630 | ₩108,408 | ₩107,630 | ₩108,220 | +0.55% | 1.2만 |
|---|
| 2026.05.20 | ₩107,188 | ₩107,872 | ₩106,987 | ₩107,389 | +0.19% | 6.5만 |
|---|
| 2026.05.19 | ₩107,014 | ₩107,309 | ₩105,996 | ₩106,733 | -0.26% | 7.8천 |
|---|
| 2026.05.18 | ₩109,198 | ₩109,198 | ₩107,089 | ₩107,912 | -1.18% | 8.1천 |
|---|
| 2026.05.15 | ₩108,622 | ₩109,640 | ₩108,448 | ₩109,225 | +0.56% | 1.3만 |
|---|
| 2026.05.14 | ₩109,975 | ₩110,592 | ₩109,882 | ₩110,592 | +0.56% | 1.3만 |
|---|
| 2026.05.13 | ₩109,064 | ₩109,560 | ₩108,354 | ₩109,319 | +0.23% | 7.4천 |
|---|
| 2026.05.12 | ₩107,711 | ₩108,609 | ₩107,416 | ₩108,609 | +0.83% | 5천 |
|---|
| 2026.05.11 | ₩107,389 | ₩108,743 | ₩107,389 | ₩108,475 | +1.01% | 1만 |
|---|
| 2026.05.08 | ₩107,537 | ₩107,624 | ₩107,148 | ₩107,161 | -0.35% | 1.7만 |
|---|
| 2026.05.07 | ₩107,510 | ₩108,082 | ₩106,210 | ₩106,920 | -0.55% | 1.7만 |
|---|
| 2026.05.06 | ₩108,341 | ₩109,051 | ₩107,778 | ₩109,011 | +0.62% | 2.6만 |
|---|
| 2026.05.05 | ₩107,563 | ₩108,500 | ₩107,550 | ₩108,153 | +0.55% | 2.7만 |
|---|
| 2026.05.04 | ₩106,143 | ₩106,532 | ₩105,654 | ₩105,848 | -0.28% | 2.3만 |
|---|
| 2026.05.01 | ₩105,674 | ₩106,197 | ₩105,058 | ₩105,955 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩104,120 | ₩105,393 | ₩104,120 | ₩105,379 | +1.21% | 1.4만 |
|---|
| 2026.04.29 | ₩103,238 | ₩103,249 | ₩102,847 | ₩103,220 | -0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩103,329 | ₩103,329 | ₩102,324 | ₩102,840 | -0.47% | 2.2만 |
|---|
| 2026.04.27 | ₩103,570 | ₩104,255 | ₩103,342 | ₩104,255 | +0.66% | 1.3만 |
|---|
| 2026.04.24 | ₩103,772 | ₩104,374 | ₩103,751 | ₩104,282 | +0.49% | 1.3만 |
|---|
| 2026.04.23 | ₩103,356 | ₩104,162 | ₩103,295 | ₩103,865 | +0.49% | 1.9만 |
|---|
| 2026.04.22 | ₩103,718 | ₩103,785 | ₩103,208 | ₩103,764 | +0.05% | 9.4천 |
|---|
| 2026.04.21 | ₩103,048 | ₩103,436 | ₩102,678 | ₩102,746 | -0.29% | 7천 |
|---|
| 2026.04.20 | ₩102,813 | ₩103,155 | ₩102,753 | ₩103,061 | +0.24% | 1.6만 |
|---|
| 2026.04.17 | ₩102,632 | ₩103,302 | ₩102,110 | ₩103,074 | +0.43% | 1.8만 |
|---|
| 2026.04.16 | ₩101,775 | ₩101,949 | ₩101,359 | ₩101,678 | -0.09% | 3.4만 |
|---|
| 2026.04.15 | ₩101,775 | ₩101,882 | ₩101,118 | ₩101,868 | +0.09% | 2.5만 |
|---|
| 2026.04.14 | ₩101,453 | ₩101,935 | ₩101,158 | ₩101,935 | +0.48% | 1.9만 |
|---|
| 2026.04.13 | ₩100,314 | ₩101,118 | ₩100,300 | ₩101,118 | +0.80% | 2만 |
|---|
| 2026.04.10 | ₩100,890 | ₩100,890 | ₩100,294 | ₩100,381 | -0.50% | 4.9천 |
|---|
| 2026.04.09 | ₩100,032 | ₩100,569 | ₩99,738 | ₩100,354 | +0.32% | 1.9만 |
|---|
| 2026.04.08 | ₩99,912 | ₩100,006 | ₩98,893 | ₩99,872 | -0.04% | 1.6만 |
|---|
| 2026.04.07 | ₩96,307 | ₩96,950 | ₩95,905 | ₩96,950 | +0.67% | 4만 |
|---|
| 2026.04.06 | ₩96,508 | ₩97,312 | ₩96,167 | ₩96,763 | +0.26% | 5.6만 |
|---|
| 2026.04.02 | ₩95,074 | ₩96,481 | ₩95,074 | ₩96,401 | +1.40% | 1.9만 |
|---|
| 2026.04.01 | ₩96,455 | ₩97,044 | ₩96,173 | ₩96,401 | -0.06% | 8.6천 |
|---|
| 2026.03.31 | ₩93,507 | ₩95,436 | ₩93,507 | ₩95,329 | +1.95% | 7.5만 |
|---|
| 2026.03.30 | ₩94,887 | ₩94,887 | ₩92,220 | ₩92,528 | -2.49% | 297.9만 |
|---|
| 2026.03.27 | ₩94,351 | ₩95,048 | ₩94,069 | ₩94,337 | -0.01% | 3만 |
|---|
| 2026.03.26 | ₩95,798 | ₩96,133 | ₩94,277 | ₩94,471 | -1.38% | 5.3만 |
|---|
| 2026.03.25 | ₩97,165 | ₩97,446 | ₩96,696 | ₩97,044 | -0.12% | 2.2만 |
|---|
| 2026.03.24 | ₩95,156 | ₩96,428 | ₩94,619 | ₩96,307 | +1.21% | 3.5만 |
|---|
| 2026.03.23 | ₩95,852 | ₩96,989 | ₩95,342 | ₩95,450 | -0.42% | 2.5만 |
|---|
| 2026.03.20 | ₩95,959 | ₩95,959 | ₩93,868 | ₩94,418 | -1.61% | 4.6만 |
|---|
| 2026.03.19 | ₩94,699 | ₩96,669 | ₩94,699 | ₩95,972 | +1.34% | 4.6만 |
|---|
| 2026.03.18 | ₩96,803 | ₩96,883 | ₩95,771 | ₩95,771 | -1.07% | 1.9만 |
|---|
| 2026.03.17 | ₩97,352 | ₩97,583 | ₩97,133 | ₩97,232 | -0.12% | 2.4만 |
|---|
| 2026.03.16 | ₩96,548 | ₩97,205 | ₩96,247 | ₩96,548 | 0.00% | 4.7만 |
|---|
| 2026.03.13 | ₩97,004 | ₩97,131 | ₩95,651 | ₩95,718 | -1.33% | 3.3만 |
|---|
| 2026.03.12 | ₩96,656 | ₩96,803 | ₩96,046 | ₩96,160 | -0.51% | 1.7만 |
|---|
| 2026.03.11 | ₩97,647 | ₩98,130 | ₩97,232 | ₩97,433 | -0.22% | 2.2만 |
|---|
| 2026.03.10 | ₩97,835 | ₩98,746 | ₩97,560 | ₩97,701 | -0.14% | 3.9만 |
|---|
| 2026.03.09 | ₩95,115 | ₩97,996 | ₩95,115 | ₩97,929 | +2.96% | 2.1만 |
|---|
| 2026.03.06 | ₩95,758 | ₩96,877 | ₩95,624 | ₩96,187 | +0.45% | 7.2만 |
|---|
| 2026.03.05 | ₩98,170 | ₩98,270 | ₩96,488 | ₩97,674 | -0.51% | 2.6만 |
|---|
| 2026.03.04 | ₩97,754 | ₩98,719 | ₩97,594 | ₩98,424 | +0.69% | 7.6만 |
|---|
| 2026.03.03 | ₩96,133 | ₩97,674 | ₩95,436 | ₩97,165 | +1.07% | 4.7만 |
|---|
| 2026.03.02 | ₩97,004 | ₩98,893 | ₩97,004 | ₩98,438 | +1.48% | 187.1만 |
|---|
| 2026.02.27 | ₩97,701 | ₩98,713 | ₩97,701 | ₩98,572 | +0.89% | 3.1만 |
|---|
| 2026.02.26 | ₩99,403 | ₩99,403 | ₩97,882 | ₩99,135 | -0.27% | 4.2만 |
|---|
| 2026.02.25 | ₩99,202 | ₩99,724 | ₩99,001 | ₩99,496 | +0.30% | 4.9만 |
|---|
| 2026.02.24 | ₩97,500 | ₩98,490 | ₩97,125 | ₩98,451 | +0.98% | 3.3만 |
|---|
| 2026.02.23 | ₩98,532 | ₩98,532 | ₩96,971 | ₩97,500 | -1.05% | 2.7만 |
|---|
| 2026.02.20 | ₩98,036 | ₩99,476 | ₩97,875 | ₩98,853 | +0.83% | 14.6만 |
|---|
| 2026.02.19 | ₩97,540 | ₩98,036 | ₩97,393 | ₩98,022 | +0.49% | 3.7만 |
|---|
| 2026.02.18 | ₩98,022 | ₩99,912 | ₩97,996 | ₩98,384 | +0.37% | 15.9만 |
|---|
| 2026.02.17 | ₩97,835 | ₩98,304 | ₩96,910 | ₩97,875 | +0.04% | 6.6만 |
|---|
| 2026.02.13 | ₩96,977 | ₩98,344 | ₩96,910 | ₩97,808 | +0.86% | 4만 |
|---|
| 2026.02.12 | ₩99,590 | ₩100,059 | ₩97,218 | ₩97,218 | -2.38% | 9.3만 |
|---|
| 2026.02.11 | ₩99,965 | ₩99,965 | ₩98,746 | ₩99,845 | -0.12% | 8.2만 |
|---|
| 2026.02.10 | ₩99,188 | ₩99,349 | ₩98,746 | ₩98,853 | -0.34% | 9만 |
|---|
| 2026.02.09 | ₩98,290 | ₩99,322 | ₩97,996 | ₩99,068 | +0.79% | 6.3만 |
|---|
| 2026.02.06 | ₩97,406 | ₩98,424 | ₩96,749 | ₩98,424 | +1.05% | 6.7만 |
|---|
| 2026.02.05 | ₩96,146 | ₩96,213 | ₩95,007 | ₩95,200 | -0.98% | 7만 |
|---|
| 2026.02.04 | ₩96,468 | ₩96,709 | ₩95,021 | ₩95,900 | -0.59% | 2.1만 |
|---|
| 2026.02.03 | ₩98,156 | ₩98,156 | ₩96,079 | ₩96,910 | -1.27% | 4.8만 |
|---|
| 2026.02.02 | ₩97,232 | ₩98,277 | ₩97,232 | ₩98,089 | +0.88% | 2.3만 |
|---|
| 2026.01.30 | ₩98,183 | ₩98,491 | ₩96,749 | ₩96,882 | -1.33% | 1.8만 |
|---|
| 2026.01.29 | ₩98,639 | ₩98,719 | ₩97,272 | ₩98,719 | +0.08% | 2만 |
|---|
| 2026.01.28 | ₩99,175 | ₩99,309 | ₩98,183 | ₩98,572 | -0.61% | 1.7만 |
|---|
| 2026.01.27 | ₩98,317 | ₩98,518 | ₩97,902 | ₩98,371 | +0.05% | 1.8만 |
|---|
| 2026.01.26 | ₩97,513 | ₩97,982 | ₩97,513 | ₩97,816 | +0.31% | 1.7만 |
|---|
| 2026.01.23 | ₩96,843 | ₩97,259 | ₩96,776 | ₩97,125 | +0.29% | 1.4만 |
|---|
| 2026.01.22 | ₩98,183 | ₩98,210 | ₩97,265 | ₩97,473 | -0.72% | 4.4만 |
|---|
| 2026.01.21 | ₩96,307 | ₩97,433 | ₩95,932 | ₩97,098 | +0.82% | 2.1만 |
|---|
| 2026.01.20 | ₩96,240 | ₩96,830 | ₩95,805 | ₩95,919 | -0.33% | 3.1만 |
|---|
| 2026.01.16 | ₩98,210 | ₩98,327 | ₩97,741 | ₩97,768 | -0.45% | 2.8만 |
|---|
| 2026.01.15 | ₩98,022 | ₩98,478 | ₩97,851 | ₩97,888 | -0.14% | 2만 |
|---|
| 2026.01.14 | ₩97,567 | ₩97,915 | ₩96,562 | ₩97,285 | -0.29% | 1.9만 |
|---|
| 2026.01.13 | ₩97,687 | ₩98,162 | ₩97,674 | ₩97,902 | +0.22% | 2.4만 |
|---|
| 2026.01.12 | ₩96,883 | ₩97,902 | ₩96,883 | ₩97,902 | +1.05% | 1.5만 |
|---|
| 2026.01.09 | ₩97,245 | ₩97,299 | ₩96,964 | ₩97,232 | -0.01% | 1.7만 |
|---|
| 2026.01.08 | ₩97,299 | ₩97,299 | ₩96,476 | ₩96,656 | -0.66% | 1.5만 |
|---|
| 2026.01.07 | ₩97,781 | ₩97,982 | ₩97,620 | ₩97,687 | -0.10% | 2만 |
|---|
| 2026.01.06 | ₩96,618 | ₩97,708 | ₩96,511 | ₩97,594 | +1.01% | 1.6만 |
|---|
| 2026.01.05 | ₩96,950 | ₩97,024 | ₩96,764 | ₩96,816 | -0.14% | 2.1만 |
|---|
| 2026.01.02 | ₩96,093 | ₩96,441 | ₩95,771 | ₩96,361 | +0.28% | 3.1만 |
|---|
| 2025.12.31 | ₩96,267 | ₩96,267 | ₩95,637 | ₩95,637 | -0.65% | 2.1만 |
|---|
| 2025.12.30 | ₩96,870 | ₩97,017 | ₩96,669 | ₩96,682 | -0.19% | 1.1만 |
|---|
| 2025.12.29 | ₩97,232 | ₩97,460 | ₩97,123 | ₩97,272 | +0.04% | 2.5만 |
|---|
| 2025.12.26 | ₩97,848 | ₩97,955 | ₩97,661 | ₩97,875 | +0.03% | 2.2만 |
|---|
| 2025.12.24 | ₩97,339 | ₩97,793 | ₩97,339 | ₩97,741 | +0.41% | 2.3만 |
|---|
| 2025.12.23 | ₩97,553 | ₩97,553 | ₩97,125 | ₩97,540 | -0.01% | 2.7만 |
|---|
| 2025.12.22 | ₩97,192 | ₩97,661 | ₩97,192 | ₩97,446 | +0.26% | 4.9만 |
|---|
| 2025.12.19 | ₩95,838 | ₩96,910 | ₩95,838 | ₩96,776 | +0.98% | 3.4만 |
|---|
| 2025.12.18 | ₩95,785 | ₩96,059 | ₩95,262 | ₩95,423 | -0.38% | 5.7만 |
|---|
| 2025.12.17 | ₩96,039 | ₩96,160 | ₩94,592 | ₩94,652 | -1.44% | 5.9만 |
|---|
| 2025.12.16 | ₩95,905 | ₩96,334 | ₩95,254 | ₩95,798 | -0.11% | 4.3만 |
|---|
| 2025.12.15 | ₩96,589 | ₩96,723 | ₩96,079 | ₩96,227 | -0.37% | 3만 |
|---|
| 2025.12.12 | ₩97,728 | ₩98,049 | ₩95,945 | ₩96,146 | -1.62% | 2.6만 |
|---|
| 2025.12.11 | ₩96,924 | ₩98,022 | ₩96,656 | ₩97,982 | +1.09% | 2.3만 |
|---|
| 2025.12.10 | ₩96,508 | ₩97,567 | ₩96,041 | ₩97,071 | +0.58% | 3.2만 |
|---|
| 2025.12.09 | ₩96,200 | ₩96,629 | ₩96,180 | ₩96,307 | +0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩96,669 | ₩96,682 | ₩96,191 | ₩96,374 | -0.30% | 9.7만 |
|---|
| 2025.12.05 | ₩96,562 | ₩96,790 | ₩96,079 | ₩96,481 | -0.08% | 47.7만 |
|---|
| 2025.12.04 | ₩96,167 | ₩96,669 | ₩95,852 | ₩96,455 | +0.30% | 3.4만 |
|---|
| 2025.12.03 | ₩96,026 | ₩96,294 | ₩95,704 | ₩96,120 | +0.10% | 6.3만 |
|---|
| 2025.12.02 | ₩96,414 | ₩96,609 | ₩96,006 | ₩96,240 | -0.18% | 3.5만 |
|---|
| 2025.12.01 | ₩95,490 | ₩96,307 | ₩95,490 | ₩95,785 | +0.31% | 4.5만 |
|---|
| 2025.11.28 | ₩96,187 | ₩96,443 | ₩96,173 | ₩96,374 | +0.20% | 5만 |
|---|
| 2025.11.26 | ₩95,423 | ₩96,267 | ₩95,423 | ₩95,838 | +0.44% | 5.9만 |
|---|
| 2025.11.25 | ₩93,721 | ₩95,061 | ₩93,681 | ₩94,860 | +1.22% | 9.1만 |
|---|
| 2025.11.24 | ₩92,971 | ₩93,976 | ₩92,971 | ₩93,815 | +0.91% | 5.6만 |
|---|
| 2025.11.21 | ₩91,631 | ₩92,904 | ₩91,175 | ₩92,314 | +0.75% | 6.6만 |
|---|
| 2025.11.20 | ₩94,506 | ₩94,741 | ₩91,041 | ₩91,121 | -3.58% | 4.2만 |
|---|
| 2025.11.19 | ₩92,904 | ₩93,855 | ₩92,870 | ₩93,172 | +0.29% | 5.7만 |
|---|
| 2025.11.18 | ₩92,997 | ₩93,574 | ₩92,515 | ₩92,877 | -0.13% | 5.6만 |
|---|
| 2025.11.17 | ₩94,337 | ₩94,873 | ₩92,823 | ₩93,145 | -1.26% | 5.3만 |
|---|
| 2025.11.14 | ₩94,518 | ₩95,483 | ₩94,471 | ₩94,698 | +0.19% | 4.7만 |
|---|
| 2025.11.13 | ₩96,709 | ₩96,709 | ₩94,619 | ₩94,726 | -2.05% | 4.9만 |
|---|
| 2025.11.12 | ₩97,239 | ₩97,239 | ₩96,790 | ₩97,058 | -0.19% | 5.5만 |
|---|
| 2025.11.11 | ₩96,763 | ₩96,950 | ₩96,294 | ₩96,870 | +0.11% | 4.1만 |
|---|
| 2025.11.10 | ₩96,709 | ₩97,178 | ₩96,213 | ₩97,165 | +0.47% | 2.7만 |
|---|
| 2025.11.07 | ₩94,418 | ₩95,322 | ₩93,855 | ₩95,322 | +0.96% | 6.4만 |
|---|
| 2025.11.06 | ₩96,307 | ₩96,307 | ₩94,940 | ₩95,007 | -1.35% | 6.5만 |
|---|
| 2025.11.05 | ₩95,637 | ₩96,910 | ₩95,637 | ₩96,455 | +0.85% | 7.3만 |
|---|
| 2025.11.04 | ₩95,436 | ₩96,079 | ₩95,182 | ₩95,208 | -0.24% | 11.3만 |
|---|
| 2025.11.03 | ₩96,883 | ₩96,883 | ₩95,868 | ₩96,642 | -0.25% | 6만 |
|---|
| 2025.10.31 | ₩96,857 | ₩97,098 | ₩96,343 | ₩96,816 | -0.04% | 5.6만 |
|---|
| 2025.10.30 | ₩96,656 | ₩97,553 | ₩96,495 | ₩96,508 | -0.15% | 8.9만 |
|---|
| 2025.10.29 | ₩97,795 | ₩97,795 | ₩97,031 | ₩97,272 | -0.53% | 9.4만 |
|---|
| 2025.10.28 | ₩98,143 | ₩98,143 | ₩97,513 | ₩97,594 | -0.56% | 5.8만 |
|---|
| 2025.10.27 | ₩98,116 | ₩98,156 | ₩97,647 | ₩98,156 | +0.04% | 9.5만 |
|---|
| 2025.10.24 | ₩97,728 | ₩97,728 | ₩97,233 | ₩97,299 | -0.44% | 10.5만 |
|---|
| 2025.10.23 | ₩95,409 | ₩96,776 | ₩95,409 | ₩96,562 | +1.21% | 7.8만 |
|---|
| 2025.10.22 | ₩96,548 | ₩96,548 | ₩95,088 | ₩95,530 | -1.05% | 9.2만 |
|---|
| 2025.10.21 | ₩96,146 | ₩96,414 | ₩95,497 | ₩96,374 | +0.24% | 5.3만 |
|---|
| 2025.10.20 | ₩95,744 | ₩96,307 | ₩95,744 | ₩96,066 | +0.34% | 27.9만 |
|---|
| 2025.10.17 | ₩94,525 | ₩95,356 | ₩94,485 | ₩95,128 | +0.64% | 4.1만 |
|---|
| 2025.10.16 | ₩95,865 | ₩95,865 | ₩94,498 | ₩94,793 | -1.12% | 4.2만 |
|---|
| 2025.10.15 | ₩96,763 | ₩96,763 | ₩95,262 | ₩95,596 | -1.21% | 4.2만 |
|---|
| 2025.10.14 | ₩94,378 | ₩96,160 | ₩94,203 | ₩95,744 | +1.45% | 3.3만 |
|---|
| 2025.10.13 | ₩94,806 | ₩95,517 | ₩94,806 | ₩95,490 | +0.72% | 4만 |
|---|
| 2025.10.10 | ₩96,039 | ₩96,093 | ₩93,560 | ₩93,627 | -2.51% | 2.9만 |
|---|