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 | ₩109,391 | ₩110,162 | ₩109,391 | ₩109,954 | +0.51% | 5.4만 |
| 2026.10.08 | ₩108,814 | ₩109,351 | ₩108,586 | ₩109,230 | +0.38% | 93.1만 |
| 2026.10.07 | ₩108,949 | ₩109,358 | ₩108,855 | ₩109,358 | +0.38% | 1.9만 |
| 2026.10.06 | ₩109,874 | ₩110,084 | ₩109,384 | ₩109,874 | 0.00% | 1.4만 |
| 2026.10.05 | ₩108,868 | ₩109,358 | ₩108,727 | ₩109,123 | +0.23% | 1.4만 |
| 2026.10.02 | ₩108,385 | ₩108,761 | ₩108,385 | ₩108,613 | +0.21% | 1.3만 |
| 2026.10.01 | ₩107,245 | ₩108,110 | ₩107,245 | ₩107,929 | +0.64% | 7.2천 |
| 2026.09.30 | ₩108,291 | ₩108,533 | ₩107,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,740 |
| -0.51% |
| 8.3천 |
| 2026.09.29 | ₩108,275 | ₩108,275 | ₩107,581 | ₩107,970 | -0.28% | 1.4만 |
|---|
| 2026.09.28 | ₩108,318 | ₩108,714 | ₩107,869 | ₩108,305 | -0.01% | 3.9만 |
|---|
| 2026.09.25 | ₩108,439 | ₩108,747 | ₩107,990 | ₩108,680 | +0.22% | 8.5천 |
|---|
| 2026.09.24 | ₩108,495 | ₩108,533 | ₩107,996 | ₩108,211 | -0.26% | 1.1만 |
|---|
| 2026.09.23 | ₩108,721 | ₩108,928 | ₩108,459 | ₩108,485 | -0.22% | 8.1천 |
|---|
| 2026.09.22 | ₩109,177 | ₩109,592 | ₩109,150 | ₩109,552 | +0.34% | 1.1만 |
|---|
| 2026.09.21 | ₩108,506 | ₩109,485 | ₩108,506 | ₩109,351 | +0.78% | 5.7천 |
|---|
| 2026.09.18 | ₩107,661 | ₩108,184 | ₩107,661 | ₩108,184 | +0.49% | 3.2천 |
|---|
| 2026.09.17 | ₩108,747 | ₩108,747 | ₩107,943 | ₩108,090 | -0.60% | 1만 |
|---|
| 2026.09.16 | ₩107,822 | ₩107,996 | ₩106,789 | ₩107,326 | -0.46% | 1.2만 |
|---|
| 2026.09.15 | ₩106,867 | ₩107,259 | ₩106,867 | ₩107,178 | +0.29% | 1.4만 |
|---|
| 2026.09.14 | ₩106,749 | ₩107,527 | ₩106,749 | ₩107,177 | +0.40% | 9.5천 |
|---|
| 2026.09.11 | ₩108,432 | ₩108,600 | ₩108,285 | ₩108,412 | -0.02% | 1.1만 |
|---|
| 2026.09.10 | ₩107,359 | ₩107,979 | ₩107,359 | ₩107,433 | +0.07% | 9천 |
|---|
| 2026.09.09 | ₩108,949 | ₩108,949 | ₩108,265 | ₩108,372 | -0.53% | 1.5만 |
|---|
| 2026.09.08 | ₩109,847 | ₩109,961 | ₩109,404 | ₩109,404 | -0.40% | 1.2만 |
|---|
| 2026.09.04 | ₩109,632 | ₩110,115 | ₩109,632 | ₩110,035 | +0.37% | 1.5만 |
|---|
| 2026.09.03 | ₩109,096 | ₩109,921 | ₩108,881 | ₩109,767 | +0.61% | 8.5천 |
|---|
| 2026.09.02 | ₩109,177 | ₩109,337 | ₩108,801 | ₩109,297 | +0.11% | 2.1만 |
|---|
| 2026.09.01 | ₩109,539 | ₩109,539 | ₩108,754 | ₩108,962 | -0.53% | 1.6만 |
|---|
| 2026.08.31 | ₩109,820 | ₩110,075 | ₩109,545 | ₩110,062 | +0.22% | 1.3만 |
|---|
| 2026.08.28 | ₩111,336 | ₩111,336 | ₩109,988 | ₩110,075 | -1.13% | 8.1천 |
|---|
| 2026.08.27 | ₩111,792 | ₩111,845 | ₩111,322 | ₩111,765 | -0.02% | 1.1만 |
|---|
| 2026.08.26 | ₩110,330 | ₩111,242 | ₩110,330 | ₩111,027 | +0.63% | 1.8만 |
|---|
| 2026.08.25 | ₩110,866 | ₩110,866 | ₩110,231 | ₩110,343 | -0.47% | 1.4만 |
|---|
| 2026.08.24 | ₩110,182 | ₩110,424 | ₩109,968 | ₩110,410 | +0.21% | 1.3만 |
|---|
| 2026.08.21 | ₩110,806 | ₩111,188 | ₩110,806 | ₩111,093 | +0.26% | 4.6천 |
|---|
| 2026.08.20 | ₩111,269 | ₩111,287 | ₩110,571 | ₩110,571 | -0.63% | 5.3천 |
|---|
| 2026.08.19 | ₩112,797 | ₩112,797 | ₩111,291 | ₩111,291 | -1.34% | 7.3천 |
|---|
| 2026.08.18 | ₩112,288 | ₩112,583 | ₩111,872 | ₩111,872 | -0.37% | 1만 |
|---|
| 2026.08.17 | ₩113,562 | ₩113,736 | ₩113,428 | ₩113,495 | -0.06% | 9.7천 |
|---|
| 2026.08.14 | ₩113,294 | ₩113,656 | ₩113,213 | ₩113,495 | +0.18% | 1.2만 |
|---|
| 2026.08.13 | ₩113,133 | ₩113,857 | ₩113,133 | ₩113,495 | +0.32% | 1.6만 |
|---|
| 2026.08.12 | ₩113,528 | ₩113,528 | ₩113,133 | ₩113,138 | -0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩113,159 | ₩113,159 | ₩112,355 | ₩112,408 | -0.66% | 1.1만 |
|---|
| 2026.08.10 | ₩112,663 | ₩112,677 | ₩112,207 | ₩112,462 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩112,489 | ₩112,489 | ₩111,872 | ₩112,057 | -0.38% | 4.1천 |
|---|
| 2026.08.06 | ₩111,228 | ₩112,261 | ₩111,228 | ₩111,362 | +0.12% | 1.2만 |
|---|
| 2026.08.05 | ₩112,697 | ₩112,697 | ₩112,006 | ₩112,006 | -0.61% | 1.7만 |
|---|
| 2026.08.04 | ₩111,188 | ₩112,382 | ₩110,947 | ₩112,194 | +0.90% | 3.4만 |
|---|
| 2026.08.03 | ₩108,994 | ₩110,102 | ₩108,994 | ₩109,957 | +0.88% | 6천 |
|---|
| 2026.07.31 | ₩109,753 | ₩109,753 | ₩108,613 | ₩109,042 | -0.65% | 1.7만 |
|---|
| 2026.07.30 | ₩108,305 | ₩109,077 | ₩107,990 | ₩109,042 | +0.68% | 8.3천 |
|---|
| 2026.07.29 | ₩108,627 | ₩109,128 | ₩106,977 | ₩106,977 | -1.52% | 2.1만 |
|---|
| 2026.07.28 | ₩108,318 | ₩109,431 | ₩108,318 | ₩109,284 | +0.89% | 1.4만 |
|---|
| 2026.07.27 | ₩110,598 | ₩110,598 | ₩109,270 | ₩110,142 | -0.41% | 9.5천 |
|---|
| 2026.07.24 | ₩111,537 | ₩111,818 | ₩110,665 | ₩110,788 | -0.67% | 1.1만 |
|---|
| 2026.07.23 | ₩110,893 | ₩112,077 | ₩110,893 | ₩111,523 | +0.57% | 5.2천 |
|---|
| 2026.07.22 | ₩111,711 | ₩112,046 | ₩111,604 | ₩111,671 | -0.04% | 1.4만 |
|---|
| 2026.07.21 | ₩111,550 | ₩111,872 | ₩111,214 | ₩111,872 | +0.29% | 1.8만 |
|---|
| 2026.07.20 | ₩111,067 | ₩111,309 | ₩110,236 | ₩110,236 | -0.75% | 1.3만 |
|---|
| 2026.07.17 | ₩109,954 | ₩110,974 | ₩109,941 | ₩110,290 | +0.30% | 5.8천 |
|---|
| 2026.07.16 | ₩110,343 | ₩111,228 | ₩110,303 | ₩110,786 | +0.40% | 3.6만 |
|---|
| 2026.07.15 | ₩111,529 | ₩111,529 | ₩110,276 | ₩111,416 | -0.10% | 1.1만 |
|---|
| 2026.07.14 | ₩112,140 | ₩112,140 | ₩111,798 | ₩111,979 | -0.14% | 7.9천 |
|---|
| 2026.07.13 | ₩111,926 | ₩111,926 | ₩110,679 | ₩110,813 | -0.99% | 9.4천 |
|---|
| 2026.07.10 | ₩112,543 | ₩112,797 | ₩112,140 | ₩112,784 | +0.21% | 3.6만 |
|---|
| 2026.07.09 | ₩113,087 | ₩113,113 | ₩112,650 | ₩112,891 | -0.17% | 1.4만 |
|---|
| 2026.07.08 | ₩110,357 | ₩111,671 | ₩110,357 | ₩111,671 | +1.19% | 6.7천 |
|---|
| 2026.07.07 | ₩111,497 | ₩111,497 | ₩110,504 | ₩111,161 | -0.30% | 1.3만 |
|---|
| 2026.07.06 | ₩113,039 | ₩113,575 | ₩112,717 | ₩112,717 | -0.28% | 1만 |
|---|
| 2026.07.02 | ₩114,031 | ₩114,031 | ₩110,900 | ₩111,470 | -2.25% | 6.5천 |
|---|
| 2026.07.01 | ₩113,736 | ₩114,206 | ₩113,127 | ₩113,127 | -0.54% | 8.2천 |
|---|
| 2026.06.30 | ₩113,347 | ₩115,343 | ₩113,347 | ₩115,144 | +1.59% | 7.5천 |
|---|
| 2026.06.29 | ₩112,167 | ₩113,253 | ₩112,113 | ₩113,253 | +0.97% | 1.6만 |
|---|
| 2026.06.26 | ₩111,993 | ₩112,033 | ₩111,054 | ₩111,301 | -0.62% | 7.5만 |
|---|
| 2026.06.25 | ₩112,113 | ₩112,288 | ₩111,899 | ₩112,154 | +0.04% | 4.9천 |
|---|
| 2026.06.24 | ₩110,544 | ₩111,389 | ₩110,182 | ₩110,496 | -0.04% | 6.7천 |
|---|
| 2026.06.23 | ₩110,518 | ₩111,403 | ₩110,196 | ₩110,880 | +0.33% | 1.4만 |
|---|
| 2026.06.22 | ₩112,569 | ₩113,615 | ₩112,569 | ₩113,575 | +0.89% | 8.2천 |
|---|
| 2026.06.18 | ₩112,140 | ₩112,140 | ₩111,616 | ₩112,020 | -0.11% | 5.4천 |
|---|
| 2026.06.17 | ₩111,845 | ₩112,281 | ₩110,638 | ₩110,638 | -1.08% | 6.1천 |
|---|
| 2026.06.16 | ₩112,087 | ₩112,543 | ₩111,172 | ₩111,172 | -0.82% | 8.9천 |
|---|
| 2026.06.15 | ₩112,140 | ₩112,355 | ₩112,087 | ₩112,328 | +0.17% | 1만 |
|---|
| 2026.06.12 | ₩109,458 | ₩110,826 | ₩109,458 | ₩110,692 | +1.13% | 1.1만 |
|---|
| 2026.06.11 | ₩107,366 | ₩109,431 | ₩107,366 | ₩109,431 | +1.92% | 1.7만 |
|---|
| 2026.06.10 | ₩107,581 | ₩108,412 | ₩106,240 | ₩106,240 | -1.25% | 1.7만 |
|---|
| 2026.06.09 | ₩109,472 | ₩110,155 | ₩105,891 | ₩108,130 | -1.23% | 1.4만 |
|---|
| 2026.06.08 | ₩109,860 | ₩110,343 | ₩108,962 | ₩108,962 | -0.82% | 1.4만 |
|---|
| 2026.06.05 | ₩111,188 | ₩111,564 | ₩109,017 | ₩109,123 | -1.86% | 1.7만 |
|---|
| 2026.06.04 | ₩111,282 | ₩112,784 | ₩111,134 | ₩112,636 | +1.22% | 8.8천 |
|---|
| 2026.06.03 | ₩111,912 | ₩112,832 | ₩111,751 | ₩112,328 | +0.37% | 9.4천 |
|---|
| 2026.06.02 | ₩111,336 | ₩112,307 | ₩111,336 | ₩112,307 | +0.87% | 6.9천 |
|---|
| 2026.06.01 | ₩110,290 | ₩111,352 | ₩110,237 | ₩111,175 | +0.80% | 5.5천 |
|---|
| 2026.05.29 | ₩111,014 | ₩111,497 | ₩110,363 | ₩110,797 | -0.20% | 9.6천 |
|---|
| 2026.05.28 | ₩109,472 | ₩110,691 | ₩109,421 | ₩110,437 | +0.88% | 1.7만 |
|---|
| 2026.05.27 | ₩109,793 | ₩110,571 | ₩109,793 | ₩110,035 | +0.22% | 9.1천 |
|---|
| 2026.05.26 | ₩110,504 | ₩110,933 | ₩110,357 | ₩110,357 | -0.13% | 1.3만 |
|---|
| 2026.05.22 | ₩109,049 | ₩109,700 | ₩108,881 | ₩109,351 | +0.28% | 1.5만 |
|---|
| 2026.05.21 | ₩107,715 | ₩108,493 | ₩107,715 | ₩108,305 | +0.55% | 1.2만 |
|---|
| 2026.05.20 | ₩107,272 | ₩107,956 | ₩107,071 | ₩107,473 | +0.19% | 6.5만 |
|---|
| 2026.05.19 | ₩107,098 | ₩107,393 | ₩106,079 | ₩106,816 | -0.26% | 7.8천 |
|---|
| 2026.05.18 | ₩109,284 | ₩109,284 | ₩107,173 | ₩107,996 | -1.18% | 8.1천 |
|---|
| 2026.05.15 | ₩108,707 | ₩109,726 | ₩108,533 | ₩109,311 | +0.56% | 1.3만 |
|---|
| 2026.05.14 | ₩110,062 | ₩110,679 | ₩109,968 | ₩110,679 | +0.56% | 1.3만 |
|---|
| 2026.05.13 | ₩109,150 | ₩109,646 | ₩108,439 | ₩109,404 | +0.23% | 7.4천 |
|---|
| 2026.05.12 | ₩107,795 | ₩108,694 | ₩107,500 | ₩108,694 | +0.83% | 5천 |
|---|
| 2026.05.11 | ₩107,473 | ₩108,828 | ₩107,473 | ₩108,560 | +1.01% | 1만 |
|---|
| 2026.05.08 | ₩107,621 | ₩107,708 | ₩107,232 | ₩107,245 | -0.35% | 1.7만 |
|---|
| 2026.05.07 | ₩107,594 | ₩108,167 | ₩106,293 | ₩107,004 | -0.55% | 1.7만 |
|---|
| 2026.05.06 | ₩108,426 | ₩109,136 | ₩107,862 | ₩109,096 | +0.62% | 2.6만 |
|---|
| 2026.05.05 | ₩107,648 | ₩108,585 | ₩107,634 | ₩108,238 | +0.55% | 2.7만 |
|---|
| 2026.05.04 | ₩106,226 | ₩106,615 | ₩105,737 | ₩105,931 | -0.28% | 2.3만 |
|---|
| 2026.05.01 | ₩105,757 | ₩106,280 | ₩105,140 | ₩106,038 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩104,201 | ₩105,475 | ₩104,201 | ₩105,462 | +1.21% | 1.4만 |
|---|
| 2026.04.29 | ₩103,319 | ₩103,329 | ₩102,927 | ₩103,301 | -0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩103,410 | ₩103,410 | ₩102,404 | ₩102,920 | -0.47% | 2.2만 |
|---|
| 2026.04.27 | ₩103,651 | ₩104,337 | ₩103,423 | ₩104,337 | +0.66% | 1.3만 |
|---|
| 2026.04.24 | ₩103,854 | ₩104,456 | ₩103,832 | ₩104,363 | +0.49% | 1.3만 |
|---|
| 2026.04.23 | ₩103,437 | ₩104,244 | ₩103,376 | ₩103,946 | +0.49% | 1.9만 |
|---|
| 2026.04.22 | ₩103,799 | ₩103,866 | ₩103,289 | ₩103,846 | +0.05% | 9.4천 |
|---|
| 2026.04.21 | ₩103,128 | ₩103,517 | ₩102,758 | ₩102,827 | -0.29% | 7천 |
|---|
| 2026.04.20 | ₩102,894 | ₩103,236 | ₩102,833 | ₩103,142 | +0.24% | 1.6만 |
|---|
| 2026.04.17 | ₩102,713 | ₩103,383 | ₩102,190 | ₩103,155 | +0.43% | 1.8만 |
|---|
| 2026.04.16 | ₩101,854 | ₩102,029 | ₩101,439 | ₩101,758 | -0.09% | 3.4만 |
|---|
| 2026.04.15 | ₩101,854 | ₩101,962 | ₩101,197 | ₩101,948 | +0.09% | 2.5만 |
|---|
| 2026.04.14 | ₩101,532 | ₩102,015 | ₩101,237 | ₩102,015 | +0.48% | 1.9만 |
|---|
| 2026.04.13 | ₩100,393 | ₩101,197 | ₩100,379 | ₩101,197 | +0.80% | 2만 |
|---|
| 2026.04.10 | ₩100,969 | ₩100,969 | ₩100,372 | ₩100,460 | -0.50% | 4.9천 |
|---|
| 2026.04.09 | ₩100,111 | ₩100,647 | ₩99,816 | ₩100,433 | +0.32% | 1.9만 |
|---|
| 2026.04.08 | ₩99,990 | ₩100,084 | ₩98,971 | ₩99,950 | -0.04% | 1.6만 |
|---|
| 2026.04.07 | ₩96,383 | ₩97,026 | ₩95,980 | ₩97,026 | +0.67% | 4만 |
|---|
| 2026.04.06 | ₩96,584 | ₩97,389 | ₩96,242 | ₩96,839 | +0.26% | 5.6만 |
|---|
| 2026.04.02 | ₩95,149 | ₩96,557 | ₩95,149 | ₩96,477 | +1.40% | 1.9만 |
|---|
| 2026.04.01 | ₩96,530 | ₩97,120 | ₩96,249 | ₩96,477 | -0.06% | 8.6천 |
|---|
| 2026.03.31 | ₩93,580 | ₩95,511 | ₩93,580 | ₩95,404 | +1.95% | 7.5만 |
|---|
| 2026.03.30 | ₩94,961 | ₩94,961 | ₩92,292 | ₩92,601 | -2.49% | 297.9만 |
|---|
| 2026.03.27 | ₩94,425 | ₩95,122 | ₩94,143 | ₩94,411 | -0.01% | 3만 |
|---|
| 2026.03.26 | ₩95,873 | ₩96,208 | ₩94,351 | ₩94,545 | -1.38% | 5.3만 |
|---|
| 2026.03.25 | ₩97,241 | ₩97,523 | ₩96,772 | ₩97,120 | -0.12% | 2.2만 |
|---|
| 2026.03.24 | ₩95,231 | ₩96,503 | ₩94,693 | ₩96,383 | +1.21% | 3.5만 |
|---|
| 2026.03.23 | ₩95,927 | ₩97,065 | ₩95,417 | ₩95,524 | -0.42% | 2.5만 |
|---|
| 2026.03.20 | ₩96,034 | ₩96,034 | ₩93,942 | ₩94,492 | -1.61% | 4.6만 |
|---|
| 2026.03.19 | ₩94,773 | ₩96,745 | ₩94,773 | ₩96,047 | +1.34% | 4.6만 |
|---|
| 2026.03.18 | ₩96,879 | ₩96,959 | ₩95,846 | ₩95,846 | -1.07% | 1.9만 |
|---|
| 2026.03.17 | ₩97,429 | ₩97,659 | ₩97,209 | ₩97,308 | -0.12% | 2.4만 |
|---|
| 2026.03.16 | ₩96,624 | ₩97,281 | ₩96,322 | ₩96,624 | 0.00% | 4.7만 |
|---|
| 2026.03.13 | ₩97,080 | ₩97,207 | ₩95,726 | ₩95,793 | -1.33% | 3.3만 |
|---|
| 2026.03.12 | ₩96,731 | ₩96,879 | ₩96,121 | ₩96,235 | -0.51% | 1.7만 |
|---|
| 2026.03.11 | ₩97,724 | ₩98,207 | ₩97,308 | ₩97,509 | -0.22% | 2.2만 |
|---|
| 2026.03.10 | ₩97,912 | ₩98,823 | ₩97,637 | ₩97,777 | -0.14% | 3.9만 |
|---|
| 2026.03.09 | ₩95,189 | ₩98,072 | ₩95,189 | ₩98,005 | +2.96% | 2.1만 |
|---|
| 2026.03.06 | ₩95,833 | ₩96,953 | ₩95,699 | ₩96,262 | +0.45% | 7.2만 |
|---|
| 2026.03.05 | ₩98,247 | ₩98,347 | ₩96,564 | ₩97,751 | -0.51% | 2.6만 |
|---|
| 2026.03.04 | ₩97,831 | ₩98,797 | ₩97,670 | ₩98,502 | +0.69% | 7.6만 |
|---|
| 2026.03.03 | ₩96,208 | ₩97,751 | ₩95,511 | ₩97,241 | +1.07% | 4.7만 |
|---|
| 2026.03.02 | ₩97,080 | ₩98,971 | ₩97,080 | ₩98,515 | +1.48% | 187.1만 |
|---|
| 2026.02.27 | ₩97,777 | ₩98,790 | ₩97,777 | ₩98,649 | +0.89% | 3.1만 |
|---|
| 2026.02.26 | ₩99,481 | ₩99,481 | ₩97,958 | ₩99,212 | -0.27% | 4.2만 |
|---|
| 2026.02.25 | ₩99,279 | ₩99,802 | ₩99,078 | ₩99,574 | +0.30% | 4.9만 |
|---|
| 2026.02.24 | ₩97,576 | ₩98,567 | ₩97,201 | ₩98,528 | +0.98% | 3.3만 |
|---|
| 2026.02.23 | ₩98,609 | ₩98,609 | ₩97,047 | ₩97,576 | -1.05% | 2.7만 |
|---|
| 2026.02.20 | ₩98,113 | ₩99,554 | ₩97,952 | ₩98,931 | +0.83% | 14.6만 |
|---|
| 2026.02.19 | ₩97,616 | ₩98,113 | ₩97,469 | ₩98,099 | +0.49% | 3.7만 |
|---|
| 2026.02.18 | ₩98,099 | ₩99,990 | ₩98,072 | ₩98,461 | +0.37% | 15.9만 |
|---|
| 2026.02.17 | ₩97,912 | ₩98,381 | ₩96,986 | ₩97,952 | +0.04% | 6.6만 |
|---|
| 2026.02.13 | ₩97,053 | ₩98,421 | ₩96,986 | ₩97,885 | +0.86% | 4만 |
|---|
| 2026.02.12 | ₩99,668 | ₩100,138 | ₩97,295 | ₩97,295 | -2.38% | 9.3만 |
|---|
| 2026.02.11 | ₩100,044 | ₩100,044 | ₩98,823 | ₩99,923 | -0.12% | 8.2만 |
|---|
| 2026.02.10 | ₩99,266 | ₩99,427 | ₩98,823 | ₩98,931 | -0.34% | 9만 |
|---|
| 2026.02.09 | ₩98,367 | ₩99,400 | ₩98,072 | ₩99,145 | +0.79% | 6.3만 |
|---|
| 2026.02.06 | ₩97,482 | ₩98,502 | ₩96,825 | ₩98,502 | +1.05% | 6.7만 |
|---|
| 2026.02.05 | ₩96,222 | ₩96,289 | ₩95,082 | ₩95,275 | -0.98% | 7만 |
|---|
| 2026.02.04 | ₩96,544 | ₩96,785 | ₩95,095 | ₩95,975 | -0.59% | 2.1만 |
|---|
| 2026.02.03 | ₩98,233 | ₩98,233 | ₩96,155 | ₩96,986 | -1.27% | 4.8만 |
|---|
| 2026.02.02 | ₩97,308 | ₩98,354 | ₩97,308 | ₩98,166 | +0.88% | 2.3만 |
|---|
| 2026.01.30 | ₩98,260 | ₩98,569 | ₩96,825 | ₩96,958 | -1.33% | 1.8만 |
|---|
| 2026.01.29 | ₩98,716 | ₩98,797 | ₩97,348 | ₩98,797 | +0.08% | 2만 |
|---|
| 2026.01.28 | ₩99,253 | ₩99,387 | ₩98,260 | ₩98,649 | -0.61% | 1.7만 |
|---|
| 2026.01.27 | ₩98,394 | ₩98,595 | ₩97,979 | ₩98,448 | +0.05% | 1.8만 |
|---|
| 2026.01.26 | ₩97,590 | ₩98,059 | ₩97,590 | ₩97,893 | +0.31% | 1.7만 |
|---|
| 2026.01.23 | ₩96,919 | ₩97,335 | ₩96,852 | ₩97,201 | +0.29% | 1.4만 |
|---|
| 2026.01.22 | ₩98,260 | ₩98,287 | ₩97,342 | ₩97,549 | -0.72% | 4.4만 |
|---|
| 2026.01.21 | ₩96,383 | ₩97,509 | ₩96,007 | ₩97,174 | +0.82% | 2.1만 |
|---|
| 2026.01.20 | ₩96,316 | ₩96,906 | ₩95,880 | ₩95,994 | -0.33% | 3.1만 |
|---|
| 2026.01.16 | ₩98,287 | ₩98,404 | ₩97,818 | ₩97,844 | -0.45% | 2.8만 |
|---|
| 2026.01.15 | ₩98,099 | ₩98,555 | ₩97,928 | ₩97,965 | -0.14% | 2만 |
|---|
| 2026.01.14 | ₩97,643 | ₩97,992 | ₩96,638 | ₩97,362 | -0.29% | 1.9만 |
|---|
| 2026.01.13 | ₩97,764 | ₩98,239 | ₩97,751 | ₩97,979 | +0.22% | 2.4만 |
|---|
| 2026.01.12 | ₩96,959 | ₩97,979 | ₩96,959 | ₩97,979 | +1.05% | 1.5만 |
|---|
| 2026.01.09 | ₩97,321 | ₩97,375 | ₩97,040 | ₩97,308 | -0.01% | 1.7만 |
|---|
| 2026.01.08 | ₩97,375 | ₩97,375 | ₩96,552 | ₩96,731 | -0.66% | 1.5만 |
|---|
| 2026.01.07 | ₩97,858 | ₩98,059 | ₩97,697 | ₩97,764 | -0.10% | 2만 |
|---|
| 2026.01.06 | ₩96,694 | ₩97,784 | ₩96,587 | ₩97,670 | +1.01% | 1.6만 |
|---|
| 2026.01.05 | ₩97,026 | ₩97,100 | ₩96,840 | ₩96,892 | -0.14% | 2.1만 |
|---|
| 2026.01.02 | ₩96,168 | ₩96,517 | ₩95,846 | ₩96,436 | +0.28% | 3.1만 |
|---|
| 2025.12.31 | ₩96,342 | ₩96,342 | ₩95,712 | ₩95,712 | -0.65% | 2.1만 |
|---|
| 2025.12.30 | ₩96,946 | ₩97,093 | ₩96,745 | ₩96,758 | -0.19% | 1.1만 |
|---|
| 2025.12.29 | ₩97,308 | ₩97,536 | ₩97,199 | ₩97,348 | +0.04% | 2.5만 |
|---|
| 2025.12.26 | ₩97,925 | ₩98,032 | ₩97,737 | ₩97,952 | +0.03% | 2.2만 |
|---|
| 2025.12.24 | ₩97,415 | ₩97,870 | ₩97,415 | ₩97,818 | +0.41% | 2.3만 |
|---|
| 2025.12.23 | ₩97,630 | ₩97,630 | ₩97,201 | ₩97,616 | -0.01% | 2.7만 |
|---|
| 2025.12.22 | ₩97,268 | ₩97,737 | ₩97,268 | ₩97,523 | +0.26% | 4.9만 |
|---|
| 2025.12.19 | ₩95,913 | ₩96,986 | ₩95,913 | ₩96,852 | +0.98% | 3.4만 |
|---|
| 2025.12.18 | ₩95,860 | ₩96,135 | ₩95,337 | ₩95,498 | -0.38% | 5.7만 |
|---|
| 2025.12.17 | ₩96,114 | ₩96,235 | ₩94,666 | ₩94,726 | -1.44% | 5.9만 |
|---|
| 2025.12.16 | ₩95,980 | ₩96,410 | ₩95,329 | ₩95,873 | -0.11% | 4.3만 |
|---|
| 2025.12.15 | ₩96,664 | ₩96,798 | ₩96,155 | ₩96,302 | -0.37% | 3만 |
|---|
| 2025.12.12 | ₩97,804 | ₩98,126 | ₩96,021 | ₩96,222 | -1.62% | 2.6만 |
|---|
| 2025.12.11 | ₩97,000 | ₩98,099 | ₩96,731 | ₩98,059 | +1.09% | 2.3만 |
|---|
| 2025.12.10 | ₩96,584 | ₩97,643 | ₩96,116 | ₩97,147 | +0.58% | 3.2만 |
|---|
| 2025.12.09 | ₩96,275 | ₩96,705 | ₩96,255 | ₩96,383 | +0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩96,745 | ₩96,758 | ₩96,266 | ₩96,450 | -0.30% | 9.7만 |
|---|
| 2025.12.05 | ₩96,638 | ₩96,865 | ₩96,155 | ₩96,557 | -0.08% | 47.7만 |
|---|
| 2025.12.04 | ₩96,242 | ₩96,745 | ₩95,927 | ₩96,530 | +0.30% | 3.4만 |
|---|
| 2025.12.03 | ₩96,101 | ₩96,369 | ₩95,779 | ₩96,195 | +0.10% | 6.3만 |
|---|
| 2025.12.02 | ₩96,490 | ₩96,684 | ₩96,081 | ₩96,316 | -0.18% | 3.5만 |
|---|
| 2025.12.01 | ₩95,565 | ₩96,383 | ₩95,565 | ₩95,860 | +0.31% | 4.5만 |
|---|
| 2025.11.28 | ₩96,262 | ₩96,518 | ₩96,249 | ₩96,450 | +0.20% | 5만 |
|---|
| 2025.11.26 | ₩95,498 | ₩96,342 | ₩95,498 | ₩95,913 | +0.44% | 5.9만 |
|---|
| 2025.11.25 | ₩93,794 | ₩95,136 | ₩93,754 | ₩94,934 | +1.22% | 9.1만 |
|---|
| 2025.11.24 | ₩93,043 | ₩94,049 | ₩93,043 | ₩93,888 | +0.91% | 5.6만 |
|---|
| 2025.11.21 | ₩91,702 | ₩92,976 | ₩91,246 | ₩92,386 | +0.75% | 6.6만 |
|---|
| 2025.11.20 | ₩94,580 | ₩94,815 | ₩91,112 | ₩91,193 | -3.58% | 4.2만 |
|---|
| 2025.11.19 | ₩92,976 | ₩93,929 | ₩92,943 | ₩93,245 | +0.29% | 5.7만 |
|---|
| 2025.11.18 | ₩93,070 | ₩93,647 | ₩92,587 | ₩92,950 | -0.13% | 5.6만 |
|---|
| 2025.11.17 | ₩94,411 | ₩94,948 | ₩92,896 | ₩93,218 | -1.26% | 5.3만 |
|---|
| 2025.11.14 | ₩94,592 | ₩95,558 | ₩94,545 | ₩94,772 | +0.19% | 4.7만 |
|---|
| 2025.11.13 | ₩96,785 | ₩96,785 | ₩94,693 | ₩94,800 | -2.05% | 4.9만 |
|---|
| 2025.11.12 | ₩97,315 | ₩97,315 | ₩96,865 | ₩97,134 | -0.19% | 5.5만 |
|---|
| 2025.11.11 | ₩96,839 | ₩97,026 | ₩96,369 | ₩96,946 | +0.11% | 4.1만 |
|---|
| 2025.11.10 | ₩96,785 | ₩97,254 | ₩96,289 | ₩97,241 | +0.47% | 2.7만 |
|---|
| 2025.11.07 | ₩94,492 | ₩95,397 | ₩93,929 | ₩95,397 | +0.96% | 6.4만 |
|---|
| 2025.11.06 | ₩96,383 | ₩96,383 | ₩95,015 | ₩95,082 | -1.35% | 6.5만 |
|---|
| 2025.11.05 | ₩95,712 | ₩96,986 | ₩95,712 | ₩96,530 | +0.85% | 7.3만 |
|---|
| 2025.11.04 | ₩95,511 | ₩96,155 | ₩95,256 | ₩95,283 | -0.24% | 11.3만 |
|---|
| 2025.11.03 | ₩96,959 | ₩96,959 | ₩95,943 | ₩96,718 | -0.25% | 6만 |
|---|
| 2025.10.31 | ₩96,933 | ₩97,174 | ₩96,419 | ₩96,892 | -0.04% | 5.6만 |
|---|
| 2025.10.30 | ₩96,731 | ₩97,630 | ₩96,570 | ₩96,584 | -0.15% | 8.9만 |
|---|
| 2025.10.29 | ₩97,871 | ₩97,871 | ₩97,107 | ₩97,348 | -0.53% | 9.4만 |
|---|
| 2025.10.28 | ₩98,220 | ₩98,220 | ₩97,590 | ₩97,670 | -0.56% | 5.8만 |
|---|
| 2025.10.27 | ₩98,193 | ₩98,233 | ₩97,724 | ₩98,233 | +0.04% | 9.5만 |
|---|
| 2025.10.24 | ₩97,804 | ₩97,804 | ₩97,309 | ₩97,375 | -0.44% | 10.5만 |
|---|
| 2025.10.23 | ₩95,484 | ₩96,852 | ₩95,484 | ₩96,638 | +1.21% | 7.8만 |
|---|
| 2025.10.22 | ₩96,624 | ₩96,624 | ₩95,162 | ₩95,605 | -1.05% | 9.2만 |
|---|
| 2025.10.21 | ₩96,222 | ₩96,490 | ₩95,571 | ₩96,450 | +0.24% | 5.3만 |
|---|
| 2025.10.20 | ₩95,819 | ₩96,383 | ₩95,819 | ₩96,141 | +0.34% | 27.9만 |
|---|
| 2025.10.17 | ₩94,599 | ₩95,431 | ₩94,559 | ₩95,203 | +0.64% | 4.1만 |
|---|
| 2025.10.16 | ₩95,940 | ₩95,940 | ₩94,572 | ₩94,867 | -1.12% | 4.2만 |
|---|
| 2025.10.15 | ₩96,839 | ₩96,839 | ₩95,337 | ₩95,671 | -1.21% | 4.2만 |
|---|
| 2025.10.14 | ₩94,452 | ₩96,235 | ₩94,277 | ₩95,819 | +1.45% | 3.3만 |
|---|
| 2025.10.13 | ₩94,881 | ₩95,591 | ₩94,881 | ₩95,565 | +0.72% | 4만 |
|---|
| 2025.10.10 | ₩96,114 | ₩96,168 | ₩93,634 | ₩93,701 | -2.51% | 2.9만 |
|---|