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 | ₩109,384 | ₩110,155 | ₩109,384 | ₩109,947 | +0.51% | 5.4만 |
| 2026.10.08 | ₩108,807 | ₩109,344 | ₩108,579 | ₩109,223 | +0.38% | 93.1만 |
| 2026.10.07 | ₩108,941 | ₩109,350 | ₩108,847 | ₩109,350 | +0.38% | 1.9만 |
| 2026.10.06 | ₩109,866 | ₩110,077 | ₩109,377 | ₩109,866 | 0.00% | 1.4만 |
| 2026.10.05 | ₩108,861 | ₩109,350 | ₩108,720 | ₩109,116 | +0.23% | 1.4만 |
| 2026.10.02 | ₩108,378 | ₩108,753 | ₩108,378 | ₩108,606 | +0.21% | 1.3만 |
| 2026.10.01 | ₩107,238 | ₩108,103 | ₩107,238 | ₩107,922 | +0.64% | 7.2천 |
| 2026.09.30 | ₩108,284 | ₩108,526 | ₩107,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,733 |
| -0.51% |
| 8.3천 |
| 2026.09.29 | ₩108,268 | ₩108,268 | ₩107,573 | ₩107,962 | -0.28% | 1.4만 |
|---|
| 2026.09.28 | ₩108,311 | ₩108,707 | ₩107,862 | ₩108,298 | -0.01% | 3.9만 |
|---|
| 2026.09.25 | ₩108,432 | ₩108,740 | ₩107,982 | ₩108,673 | +0.22% | 8.5천 |
|---|
| 2026.09.24 | ₩108,488 | ₩108,526 | ₩107,989 | ₩108,204 | -0.26% | 1.1만 |
|---|
| 2026.09.23 | ₩108,713 | ₩108,921 | ₩108,452 | ₩108,477 | -0.22% | 8.1천 |
|---|
| 2026.09.22 | ₩109,169 | ₩109,585 | ₩109,142 | ₩109,545 | +0.34% | 1.1만 |
|---|
| 2026.09.21 | ₩108,499 | ₩109,478 | ₩108,499 | ₩109,344 | +0.78% | 5.7천 |
|---|
| 2026.09.18 | ₩107,654 | ₩108,177 | ₩107,654 | ₩108,177 | +0.49% | 3.2천 |
|---|
| 2026.09.17 | ₩108,740 | ₩108,740 | ₩107,935 | ₩108,083 | -0.60% | 1만 |
|---|
| 2026.09.16 | ₩107,815 | ₩107,989 | ₩106,782 | ₩107,319 | -0.46% | 1.2만 |
|---|
| 2026.09.15 | ₩106,860 | ₩107,252 | ₩106,860 | ₩107,171 | +0.29% | 1.4만 |
|---|
| 2026.09.14 | ₩106,742 | ₩107,520 | ₩106,742 | ₩107,170 | +0.40% | 9.5천 |
|---|
| 2026.09.11 | ₩108,425 | ₩108,593 | ₩108,277 | ₩108,405 | -0.02% | 1.1만 |
|---|
| 2026.09.10 | ₩107,352 | ₩107,972 | ₩107,352 | ₩107,426 | +0.07% | 9천 |
|---|
| 2026.09.09 | ₩108,941 | ₩108,941 | ₩108,257 | ₩108,365 | -0.53% | 1.5만 |
|---|
| 2026.09.08 | ₩109,840 | ₩109,954 | ₩109,397 | ₩109,397 | -0.40% | 1.2만 |
|---|
| 2026.09.04 | ₩109,625 | ₩110,108 | ₩109,625 | ₩110,027 | +0.37% | 1.5만 |
|---|
| 2026.09.03 | ₩109,089 | ₩109,913 | ₩108,874 | ₩109,759 | +0.61% | 8.5천 |
|---|
| 2026.09.02 | ₩109,169 | ₩109,330 | ₩108,794 | ₩109,290 | +0.11% | 2.1만 |
|---|
| 2026.09.01 | ₩109,531 | ₩109,531 | ₩108,747 | ₩108,955 | -0.53% | 1.6만 |
|---|
| 2026.08.31 | ₩109,813 | ₩110,068 | ₩109,538 | ₩110,054 | +0.22% | 1.3만 |
|---|
| 2026.08.28 | ₩111,328 | ₩111,328 | ₩109,980 | ₩110,068 | -1.13% | 8.1천 |
|---|
| 2026.08.27 | ₩111,784 | ₩111,838 | ₩111,315 | ₩111,757 | -0.02% | 1.1만 |
|---|
| 2026.08.26 | ₩110,322 | ₩111,234 | ₩110,322 | ₩111,020 | +0.63% | 1.8만 |
|---|
| 2026.08.25 | ₩110,859 | ₩110,859 | ₩110,223 | ₩110,336 | -0.47% | 1.4만 |
|---|
| 2026.08.24 | ₩110,175 | ₩110,416 | ₩109,960 | ₩110,403 | +0.21% | 1.3만 |
|---|
| 2026.08.21 | ₩110,798 | ₩111,181 | ₩110,798 | ₩111,085 | +0.26% | 4.6천 |
|---|
| 2026.08.20 | ₩111,261 | ₩111,280 | ₩110,564 | ₩110,564 | -0.63% | 5.3천 |
|---|
| 2026.08.19 | ₩112,790 | ₩112,790 | ₩111,284 | ₩111,284 | -1.34% | 7.3천 |
|---|
| 2026.08.18 | ₩112,280 | ₩112,575 | ₩111,865 | ₩111,865 | -0.37% | 1만 |
|---|
| 2026.08.17 | ₩113,554 | ₩113,729 | ₩113,420 | ₩113,487 | -0.06% | 9.7천 |
|---|
| 2026.08.14 | ₩113,286 | ₩113,648 | ₩113,206 | ₩113,487 | +0.18% | 1.2만 |
|---|
| 2026.08.13 | ₩113,125 | ₩113,849 | ₩113,125 | ₩113,487 | +0.32% | 1.6만 |
|---|
| 2026.08.12 | ₩113,521 | ₩113,521 | ₩113,125 | ₩113,130 | -0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩113,152 | ₩113,152 | ₩112,347 | ₩112,401 | -0.66% | 1.1만 |
|---|
| 2026.08.10 | ₩112,656 | ₩112,669 | ₩112,200 | ₩112,455 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩112,481 | ₩112,481 | ₩111,865 | ₩112,050 | -0.38% | 4.1천 |
|---|
| 2026.08.06 | ₩111,221 | ₩112,253 | ₩111,221 | ₩111,355 | +0.12% | 1.2만 |
|---|
| 2026.08.05 | ₩112,689 | ₩112,689 | ₩111,999 | ₩111,999 | -0.61% | 1.7만 |
|---|
| 2026.08.04 | ₩111,181 | ₩112,374 | ₩110,939 | ₩112,186 | +0.90% | 3.4만 |
|---|
| 2026.08.03 | ₩108,987 | ₩110,094 | ₩108,987 | ₩109,950 | +0.88% | 6천 |
|---|
| 2026.07.31 | ₩109,746 | ₩109,746 | ₩108,606 | ₩109,035 | -0.65% | 1.7만 |
|---|
| 2026.07.30 | ₩108,298 | ₩109,070 | ₩107,982 | ₩109,035 | +0.68% | 8.3천 |
|---|
| 2026.07.29 | ₩108,619 | ₩109,121 | ₩106,970 | ₩106,970 | -1.52% | 2.1만 |
|---|
| 2026.07.28 | ₩108,311 | ₩109,424 | ₩108,311 | ₩109,276 | +0.89% | 1.4만 |
|---|
| 2026.07.27 | ₩110,591 | ₩110,591 | ₩109,263 | ₩110,135 | -0.41% | 9.5천 |
|---|
| 2026.07.24 | ₩111,529 | ₩111,811 | ₩110,658 | ₩110,781 | -0.67% | 1.1만 |
|---|
| 2026.07.23 | ₩110,886 | ₩112,070 | ₩110,886 | ₩111,516 | +0.57% | 5.2천 |
|---|
| 2026.07.22 | ₩111,704 | ₩112,039 | ₩111,596 | ₩111,663 | -0.04% | 1.4만 |
|---|
| 2026.07.21 | ₩111,543 | ₩111,865 | ₩111,206 | ₩111,865 | +0.29% | 1.8만 |
|---|
| 2026.07.20 | ₩111,060 | ₩111,301 | ₩110,229 | ₩110,229 | -0.75% | 1.3만 |
|---|
| 2026.07.17 | ₩109,947 | ₩110,966 | ₩109,934 | ₩110,282 | +0.30% | 5.8천 |
|---|
| 2026.07.16 | ₩110,336 | ₩111,221 | ₩110,296 | ₩110,778 | +0.40% | 3.6만 |
|---|
| 2026.07.15 | ₩111,521 | ₩111,521 | ₩110,269 | ₩111,409 | -0.10% | 1.1만 |
|---|
| 2026.07.14 | ₩112,133 | ₩112,133 | ₩111,791 | ₩111,972 | -0.14% | 7.9천 |
|---|
| 2026.07.13 | ₩111,918 | ₩111,918 | ₩110,671 | ₩110,805 | -0.99% | 9.4천 |
|---|
| 2026.07.10 | ₩112,535 | ₩112,790 | ₩112,133 | ₩112,776 | +0.21% | 3.6만 |
|---|
| 2026.07.09 | ₩113,079 | ₩113,105 | ₩112,642 | ₩112,884 | -0.17% | 1.4만 |
|---|
| 2026.07.08 | ₩110,349 | ₩111,663 | ₩110,349 | ₩111,663 | +1.19% | 6.7천 |
|---|
| 2026.07.07 | ₩111,489 | ₩111,489 | ₩110,497 | ₩111,154 | -0.30% | 1.3만 |
|---|
| 2026.07.06 | ₩113,031 | ₩113,568 | ₩112,709 | ₩112,709 | -0.28% | 1만 |
|---|
| 2026.07.02 | ₩114,024 | ₩114,024 | ₩110,892 | ₩111,462 | -2.25% | 6.5천 |
|---|
| 2026.07.01 | ₩113,729 | ₩114,198 | ₩113,120 | ₩113,120 | -0.54% | 8.2천 |
|---|
| 2026.06.30 | ₩113,340 | ₩115,335 | ₩113,340 | ₩115,137 | +1.59% | 7.5천 |
|---|
| 2026.06.29 | ₩112,160 | ₩113,246 | ₩112,106 | ₩113,246 | +0.97% | 1.6만 |
|---|
| 2026.06.26 | ₩111,985 | ₩112,025 | ₩111,047 | ₩111,293 | -0.62% | 7.5만 |
|---|
| 2026.06.25 | ₩112,106 | ₩112,280 | ₩111,891 | ₩112,146 | +0.04% | 4.9천 |
|---|
| 2026.06.24 | ₩110,537 | ₩111,382 | ₩110,175 | ₩110,489 | -0.04% | 6.7천 |
|---|
| 2026.06.23 | ₩110,510 | ₩111,395 | ₩110,188 | ₩110,872 | +0.33% | 1.4만 |
|---|
| 2026.06.22 | ₩112,562 | ₩113,608 | ₩112,562 | ₩113,568 | +0.89% | 8.2천 |
|---|
| 2026.06.18 | ₩112,133 | ₩112,133 | ₩111,608 | ₩112,012 | -0.11% | 5.4천 |
|---|
| 2026.06.17 | ₩111,838 | ₩112,274 | ₩110,631 | ₩110,631 | -1.08% | 6.1천 |
|---|
| 2026.06.16 | ₩112,079 | ₩112,535 | ₩111,165 | ₩111,165 | -0.82% | 8.9천 |
|---|
| 2026.06.15 | ₩112,133 | ₩112,347 | ₩112,079 | ₩112,320 | +0.17% | 1만 |
|---|
| 2026.06.12 | ₩109,451 | ₩110,819 | ₩109,451 | ₩110,684 | +1.13% | 1.1만 |
|---|
| 2026.06.11 | ₩107,359 | ₩109,424 | ₩107,359 | ₩109,424 | +1.92% | 1.7만 |
|---|
| 2026.06.10 | ₩107,573 | ₩108,405 | ₩106,232 | ₩106,232 | -1.25% | 1.7만 |
|---|
| 2026.06.09 | ₩109,464 | ₩110,148 | ₩105,884 | ₩108,123 | -1.23% | 1.4만 |
|---|
| 2026.06.08 | ₩109,853 | ₩110,336 | ₩108,955 | ₩108,955 | -0.82% | 1.4만 |
|---|
| 2026.06.05 | ₩111,181 | ₩111,556 | ₩109,010 | ₩109,116 | -1.86% | 1.7만 |
|---|
| 2026.06.04 | ₩111,275 | ₩112,776 | ₩111,127 | ₩112,629 | +1.22% | 8.8천 |
|---|
| 2026.06.03 | ₩111,905 | ₩112,825 | ₩111,744 | ₩112,320 | +0.37% | 9.4천 |
|---|
| 2026.06.02 | ₩111,328 | ₩112,299 | ₩111,328 | ₩112,299 | +0.87% | 6.9천 |
|---|
| 2026.06.01 | ₩110,282 | ₩111,344 | ₩110,230 | ₩111,167 | +0.80% | 5.5천 |
|---|
| 2026.05.29 | ₩111,006 | ₩111,489 | ₩110,356 | ₩110,789 | -0.20% | 9.6천 |
|---|
| 2026.05.28 | ₩109,464 | ₩110,683 | ₩109,413 | ₩110,430 | +0.88% | 1.7만 |
|---|
| 2026.05.27 | ₩109,786 | ₩110,564 | ₩109,786 | ₩110,027 | +0.22% | 9.1천 |
|---|
| 2026.05.26 | ₩110,497 | ₩110,926 | ₩110,349 | ₩110,349 | -0.13% | 1.3만 |
|---|
| 2026.05.22 | ₩109,042 | ₩109,692 | ₩108,874 | ₩109,344 | +0.28% | 1.5만 |
|---|
| 2026.05.21 | ₩107,708 | ₩108,485 | ₩107,708 | ₩108,298 | +0.55% | 1.2만 |
|---|
| 2026.05.20 | ₩107,265 | ₩107,949 | ₩107,064 | ₩107,466 | +0.19% | 6.5만 |
|---|
| 2026.05.19 | ₩107,091 | ₩107,386 | ₩106,072 | ₩106,809 | -0.26% | 7.8천 |
|---|
| 2026.05.18 | ₩109,276 | ₩109,276 | ₩107,166 | ₩107,989 | -1.18% | 8.1천 |
|---|
| 2026.05.15 | ₩108,700 | ₩109,719 | ₩108,526 | ₩109,303 | +0.56% | 1.3만 |
|---|
| 2026.05.14 | ₩110,054 | ₩110,671 | ₩109,960 | ₩110,671 | +0.56% | 1.3만 |
|---|
| 2026.05.13 | ₩109,142 | ₩109,639 | ₩108,432 | ₩109,397 | +0.23% | 7.4천 |
|---|
| 2026.05.12 | ₩107,788 | ₩108,686 | ₩107,493 | ₩108,686 | +0.83% | 5천 |
|---|
| 2026.05.11 | ₩107,466 | ₩108,821 | ₩107,466 | ₩108,552 | +1.01% | 1만 |
|---|
| 2026.05.08 | ₩107,614 | ₩107,701 | ₩107,225 | ₩107,238 | -0.35% | 1.7만 |
|---|
| 2026.05.07 | ₩107,587 | ₩108,159 | ₩106,286 | ₩106,997 | -0.55% | 1.7만 |
|---|
| 2026.05.06 | ₩108,418 | ₩109,129 | ₩107,855 | ₩109,089 | +0.62% | 2.6만 |
|---|
| 2026.05.05 | ₩107,640 | ₩108,578 | ₩107,627 | ₩108,230 | +0.55% | 2.7만 |
|---|
| 2026.05.04 | ₩106,219 | ₩106,608 | ₩105,730 | ₩105,924 | -0.28% | 2.3만 |
|---|
| 2026.05.01 | ₩105,750 | ₩106,273 | ₩105,133 | ₩106,031 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩104,194 | ₩105,468 | ₩104,194 | ₩105,455 | +1.21% | 1.4만 |
|---|
| 2026.04.29 | ₩103,312 | ₩103,323 | ₩102,920 | ₩103,294 | -0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩103,403 | ₩103,403 | ₩102,397 | ₩102,914 | -0.47% | 2.2만 |
|---|
| 2026.04.27 | ₩103,644 | ₩104,330 | ₩103,416 | ₩104,330 | +0.66% | 1.3만 |
|---|
| 2026.04.24 | ₩103,847 | ₩104,449 | ₩103,825 | ₩104,356 | +0.49% | 1.3만 |
|---|
| 2026.04.23 | ₩103,430 | ₩104,237 | ₩103,369 | ₩103,939 | +0.49% | 1.9만 |
|---|
| 2026.04.22 | ₩103,792 | ₩103,859 | ₩103,282 | ₩103,839 | +0.05% | 9.4천 |
|---|
| 2026.04.21 | ₩103,121 | ₩103,510 | ₩102,751 | ₩102,820 | -0.29% | 7천 |
|---|
| 2026.04.20 | ₩102,887 | ₩103,229 | ₩102,826 | ₩103,135 | +0.24% | 1.6만 |
|---|
| 2026.04.17 | ₩102,706 | ₩103,376 | ₩102,183 | ₩103,148 | +0.43% | 1.8만 |
|---|
| 2026.04.16 | ₩101,847 | ₩102,022 | ₩101,432 | ₩101,751 | -0.09% | 3.4만 |
|---|
| 2026.04.15 | ₩101,847 | ₩101,955 | ₩101,190 | ₩101,941 | +0.09% | 2.5만 |
|---|
| 2026.04.14 | ₩101,526 | ₩102,008 | ₩101,231 | ₩102,008 | +0.48% | 1.9만 |
|---|
| 2026.04.13 | ₩100,386 | ₩101,190 | ₩100,372 | ₩101,190 | +0.80% | 2만 |
|---|
| 2026.04.10 | ₩100,962 | ₩100,962 | ₩100,366 | ₩100,453 | -0.50% | 4.9천 |
|---|
| 2026.04.09 | ₩100,104 | ₩100,641 | ₩99,809 | ₩100,426 | +0.32% | 1.9만 |
|---|
| 2026.04.08 | ₩99,983 | ₩100,077 | ₩98,964 | ₩99,943 | -0.04% | 1.6만 |
|---|
| 2026.04.07 | ₩96,376 | ₩97,020 | ₩95,974 | ₩97,020 | +0.67% | 4만 |
|---|
| 2026.04.06 | ₩96,577 | ₩97,382 | ₩96,235 | ₩96,832 | +0.26% | 5.6만 |
|---|
| 2026.04.02 | ₩95,143 | ₩96,551 | ₩95,143 | ₩96,470 | +1.40% | 1.9만 |
|---|
| 2026.04.01 | ₩96,524 | ₩97,114 | ₩96,242 | ₩96,470 | -0.06% | 8.6천 |
|---|
| 2026.03.31 | ₩93,574 | ₩95,505 | ₩93,574 | ₩95,397 | +1.95% | 7.5만 |
|---|
| 2026.03.30 | ₩94,955 | ₩94,955 | ₩92,286 | ₩92,595 | -2.49% | 297.9만 |
|---|
| 2026.03.27 | ₩94,418 | ₩95,116 | ₩94,137 | ₩94,405 | -0.01% | 3만 |
|---|
| 2026.03.26 | ₩95,867 | ₩96,202 | ₩94,345 | ₩94,539 | -1.38% | 5.3만 |
|---|
| 2026.03.25 | ₩97,234 | ₩97,516 | ₩96,765 | ₩97,114 | -0.12% | 2.2만 |
|---|
| 2026.03.24 | ₩95,224 | ₩96,497 | ₩94,687 | ₩96,376 | +1.21% | 3.5만 |
|---|
| 2026.03.23 | ₩95,920 | ₩97,059 | ₩95,411 | ₩95,518 | -0.42% | 2.5만 |
|---|
| 2026.03.20 | ₩96,028 | ₩96,028 | ₩93,936 | ₩94,485 | -1.61% | 4.6만 |
|---|
| 2026.03.19 | ₩94,767 | ₩96,738 | ₩94,767 | ₩96,041 | +1.34% | 4.6만 |
|---|
| 2026.03.18 | ₩96,872 | ₩96,953 | ₩95,840 | ₩95,840 | -1.07% | 1.9만 |
|---|
| 2026.03.17 | ₩97,422 | ₩97,653 | ₩97,202 | ₩97,302 | -0.12% | 2.4만 |
|---|
| 2026.03.16 | ₩96,618 | ₩97,275 | ₩96,316 | ₩96,618 | 0.00% | 4.7만 |
|---|
| 2026.03.13 | ₩97,074 | ₩97,201 | ₩95,719 | ₩95,786 | -1.33% | 3.3만 |
|---|
| 2026.03.12 | ₩96,725 | ₩96,872 | ₩96,115 | ₩96,229 | -0.51% | 1.7만 |
|---|
| 2026.03.11 | ₩97,717 | ₩98,200 | ₩97,302 | ₩97,503 | -0.22% | 2.2만 |
|---|
| 2026.03.10 | ₩97,905 | ₩98,817 | ₩97,630 | ₩97,771 | -0.14% | 3.9만 |
|---|
| 2026.03.09 | ₩95,183 | ₩98,066 | ₩95,183 | ₩97,999 | +2.96% | 2.1만 |
|---|
| 2026.03.06 | ₩95,826 | ₩96,946 | ₩95,692 | ₩96,256 | +0.45% | 7.2만 |
|---|
| 2026.03.05 | ₩98,240 | ₩98,341 | ₩96,557 | ₩97,744 | -0.51% | 2.6만 |
|---|
| 2026.03.04 | ₩97,824 | ₩98,790 | ₩97,664 | ₩98,495 | +0.69% | 7.6만 |
|---|
| 2026.03.03 | ₩96,202 | ₩97,744 | ₩95,505 | ₩97,234 | +1.07% | 4.7만 |
|---|
| 2026.03.02 | ₩97,074 | ₩98,964 | ₩97,074 | ₩98,508 | +1.48% | 187.1만 |
|---|
| 2026.02.27 | ₩97,771 | ₩98,783 | ₩97,771 | ₩98,642 | +0.89% | 3.1만 |
|---|
| 2026.02.26 | ₩99,474 | ₩99,474 | ₩97,952 | ₩99,206 | -0.27% | 4.2만 |
|---|
| 2026.02.25 | ₩99,273 | ₩99,796 | ₩99,072 | ₩99,568 | +0.30% | 4.9만 |
|---|
| 2026.02.24 | ₩97,570 | ₩98,561 | ₩97,194 | ₩98,522 | +0.98% | 3.3만 |
|---|
| 2026.02.23 | ₩98,602 | ₩98,602 | ₩97,040 | ₩97,570 | -1.05% | 2.7만 |
|---|
| 2026.02.20 | ₩98,106 | ₩99,548 | ₩97,945 | ₩98,924 | +0.83% | 14.6만 |
|---|
| 2026.02.19 | ₩97,610 | ₩98,106 | ₩97,462 | ₩98,093 | +0.49% | 3.7만 |
|---|
| 2026.02.18 | ₩98,093 | ₩99,983 | ₩98,066 | ₩98,455 | +0.37% | 15.9만 |
|---|
| 2026.02.17 | ₩97,905 | ₩98,374 | ₩96,980 | ₩97,945 | +0.04% | 6.6만 |
|---|
| 2026.02.13 | ₩97,047 | ₩98,415 | ₩96,980 | ₩97,878 | +0.86% | 4만 |
|---|
| 2026.02.12 | ₩99,662 | ₩100,131 | ₩97,288 | ₩97,288 | -2.38% | 9.3만 |
|---|
| 2026.02.11 | ₩100,037 | ₩100,037 | ₩98,817 | ₩99,916 | -0.12% | 8.2만 |
|---|
| 2026.02.10 | ₩99,259 | ₩99,420 | ₩98,817 | ₩98,924 | -0.34% | 9만 |
|---|
| 2026.02.09 | ₩98,361 | ₩99,393 | ₩98,066 | ₩99,139 | +0.79% | 6.3만 |
|---|
| 2026.02.06 | ₩97,476 | ₩98,495 | ₩96,819 | ₩98,495 | +1.05% | 6.7만 |
|---|
| 2026.02.05 | ₩96,215 | ₩96,282 | ₩95,075 | ₩95,269 | -0.98% | 7만 |
|---|
| 2026.02.04 | ₩96,537 | ₩96,779 | ₩95,089 | ₩95,969 | -0.59% | 2.1만 |
|---|
| 2026.02.03 | ₩98,227 | ₩98,227 | ₩96,148 | ₩96,980 | -1.27% | 4.8만 |
|---|
| 2026.02.02 | ₩97,302 | ₩98,347 | ₩97,302 | ₩98,160 | +0.88% | 2.3만 |
|---|
| 2026.01.30 | ₩98,254 | ₩98,562 | ₩96,819 | ₩96,952 | -1.33% | 1.8만 |
|---|
| 2026.01.29 | ₩98,710 | ₩98,790 | ₩97,342 | ₩98,790 | +0.08% | 2만 |
|---|
| 2026.01.28 | ₩99,246 | ₩99,380 | ₩98,254 | ₩98,642 | -0.61% | 1.7만 |
|---|
| 2026.01.27 | ₩98,388 | ₩98,589 | ₩97,972 | ₩98,441 | +0.05% | 1.8만 |
|---|
| 2026.01.26 | ₩97,583 | ₩98,052 | ₩97,583 | ₩97,886 | +0.31% | 1.7만 |
|---|
| 2026.01.23 | ₩96,913 | ₩97,328 | ₩96,846 | ₩97,194 | +0.29% | 1.4만 |
|---|
| 2026.01.22 | ₩98,254 | ₩98,280 | ₩97,335 | ₩97,543 | -0.72% | 4.4만 |
|---|
| 2026.01.21 | ₩96,376 | ₩97,503 | ₩96,001 | ₩97,167 | +0.82% | 2.1만 |
|---|
| 2026.01.20 | ₩96,309 | ₩96,899 | ₩95,873 | ₩95,987 | -0.33% | 3.1만 |
|---|
| 2026.01.16 | ₩98,280 | ₩98,397 | ₩97,811 | ₩97,838 | -0.45% | 2.8만 |
|---|
| 2026.01.15 | ₩98,093 | ₩98,549 | ₩97,921 | ₩97,959 | -0.14% | 2만 |
|---|
| 2026.01.14 | ₩97,637 | ₩97,985 | ₩96,631 | ₩97,355 | -0.29% | 1.9만 |
|---|
| 2026.01.13 | ₩97,757 | ₩98,232 | ₩97,744 | ₩97,972 | +0.22% | 2.4만 |
|---|
| 2026.01.12 | ₩96,953 | ₩97,972 | ₩96,953 | ₩97,972 | +1.05% | 1.5만 |
|---|
| 2026.01.09 | ₩97,315 | ₩97,369 | ₩97,033 | ₩97,302 | -0.01% | 1.7만 |
|---|
| 2026.01.08 | ₩97,369 | ₩97,369 | ₩96,545 | ₩96,725 | -0.66% | 1.5만 |
|---|
| 2026.01.07 | ₩97,851 | ₩98,052 | ₩97,690 | ₩97,757 | -0.10% | 2만 |
|---|
| 2026.01.06 | ₩96,687 | ₩97,778 | ₩96,580 | ₩97,664 | +1.01% | 1.6만 |
|---|
| 2026.01.05 | ₩97,020 | ₩97,094 | ₩96,834 | ₩96,886 | -0.14% | 2.1만 |
|---|
| 2026.01.02 | ₩96,162 | ₩96,510 | ₩95,840 | ₩96,430 | +0.28% | 3.1만 |
|---|
| 2025.12.31 | ₩96,336 | ₩96,336 | ₩95,706 | ₩95,706 | -0.65% | 2.1만 |
|---|
| 2025.12.30 | ₩96,939 | ₩97,087 | ₩96,738 | ₩96,752 | -0.19% | 1.1만 |
|---|
| 2025.12.29 | ₩97,302 | ₩97,529 | ₩97,193 | ₩97,342 | +0.04% | 2.5만 |
|---|
| 2025.12.26 | ₩97,918 | ₩98,026 | ₩97,731 | ₩97,945 | +0.03% | 2.2만 |
|---|
| 2025.12.24 | ₩97,409 | ₩97,863 | ₩97,409 | ₩97,811 | +0.41% | 2.3만 |
|---|
| 2025.12.23 | ₩97,623 | ₩97,623 | ₩97,194 | ₩97,610 | -0.01% | 2.7만 |
|---|
| 2025.12.22 | ₩97,261 | ₩97,731 | ₩97,261 | ₩97,516 | +0.26% | 4.9만 |
|---|
| 2025.12.19 | ₩95,907 | ₩96,980 | ₩95,907 | ₩96,846 | +0.98% | 3.4만 |
|---|
| 2025.12.18 | ₩95,853 | ₩96,128 | ₩95,330 | ₩95,491 | -0.38% | 5.7만 |
|---|
| 2025.12.17 | ₩96,108 | ₩96,229 | ₩94,660 | ₩94,720 | -1.44% | 5.9만 |
|---|
| 2025.12.16 | ₩95,974 | ₩96,403 | ₩95,322 | ₩95,867 | -0.11% | 4.3만 |
|---|
| 2025.12.15 | ₩96,658 | ₩96,792 | ₩96,148 | ₩96,296 | -0.37% | 3만 |
|---|
| 2025.12.12 | ₩97,798 | ₩98,120 | ₩96,014 | ₩96,215 | -1.62% | 2.6만 |
|---|
| 2025.12.11 | ₩96,993 | ₩98,093 | ₩96,725 | ₩98,052 | +1.09% | 2.3만 |
|---|
| 2025.12.10 | ₩96,577 | ₩97,637 | ₩96,109 | ₩97,141 | +0.58% | 3.2만 |
|---|
| 2025.12.09 | ₩96,269 | ₩96,698 | ₩96,249 | ₩96,376 | +0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩96,738 | ₩96,752 | ₩96,260 | ₩96,443 | -0.30% | 9.7만 |
|---|
| 2025.12.05 | ₩96,631 | ₩96,859 | ₩96,148 | ₩96,551 | -0.08% | 47.7만 |
|---|
| 2025.12.04 | ₩96,235 | ₩96,738 | ₩95,920 | ₩96,524 | +0.30% | 3.4만 |
|---|
| 2025.12.03 | ₩96,095 | ₩96,363 | ₩95,773 | ₩96,188 | +0.10% | 6.3만 |
|---|
| 2025.12.02 | ₩96,484 | ₩96,678 | ₩96,075 | ₩96,309 | -0.18% | 3.5만 |
|---|
| 2025.12.01 | ₩95,558 | ₩96,376 | ₩95,558 | ₩95,853 | +0.31% | 4.5만 |
|---|
| 2025.11.28 | ₩96,256 | ₩96,512 | ₩96,242 | ₩96,443 | +0.20% | 5만 |
|---|
| 2025.11.26 | ₩95,491 | ₩96,336 | ₩95,491 | ₩95,907 | +0.44% | 5.9만 |
|---|
| 2025.11.25 | ₩93,788 | ₩95,129 | ₩93,748 | ₩94,928 | +1.22% | 9.1만 |
|---|
| 2025.11.24 | ₩93,037 | ₩94,043 | ₩93,037 | ₩93,882 | +0.91% | 5.6만 |
|---|
| 2025.11.21 | ₩91,696 | ₩92,970 | ₩91,240 | ₩92,380 | +0.75% | 6.6만 |
|---|
| 2025.11.20 | ₩94,574 | ₩94,809 | ₩91,106 | ₩91,187 | -3.58% | 4.2만 |
|---|
| 2025.11.19 | ₩92,970 | ₩93,922 | ₩92,937 | ₩93,238 | +0.29% | 5.7만 |
|---|
| 2025.11.18 | ₩93,064 | ₩93,641 | ₩92,581 | ₩92,943 | -0.13% | 5.6만 |
|---|
| 2025.11.17 | ₩94,405 | ₩94,941 | ₩92,890 | ₩93,212 | -1.26% | 5.3만 |
|---|
| 2025.11.14 | ₩94,586 | ₩95,552 | ₩94,539 | ₩94,766 | +0.19% | 4.7만 |
|---|
| 2025.11.13 | ₩96,779 | ₩96,779 | ₩94,687 | ₩94,794 | -2.05% | 4.9만 |
|---|
| 2025.11.12 | ₩97,308 | ₩97,308 | ₩96,859 | ₩97,127 | -0.19% | 5.5만 |
|---|
| 2025.11.11 | ₩96,832 | ₩97,020 | ₩96,363 | ₩96,939 | +0.11% | 4.1만 |
|---|
| 2025.11.10 | ₩96,779 | ₩97,248 | ₩96,282 | ₩97,234 | +0.47% | 2.7만 |
|---|
| 2025.11.07 | ₩94,485 | ₩95,391 | ₩93,922 | ₩95,391 | +0.96% | 6.4만 |
|---|
| 2025.11.06 | ₩96,376 | ₩96,376 | ₩95,008 | ₩95,075 | -1.35% | 6.5만 |
|---|
| 2025.11.05 | ₩95,706 | ₩96,980 | ₩95,706 | ₩96,524 | +0.85% | 7.3만 |
|---|
| 2025.11.04 | ₩95,505 | ₩96,148 | ₩95,250 | ₩95,277 | -0.24% | 11.3만 |
|---|
| 2025.11.03 | ₩96,953 | ₩96,953 | ₩95,936 | ₩96,711 | -0.25% | 6만 |
|---|
| 2025.10.31 | ₩96,926 | ₩97,167 | ₩96,412 | ₩96,886 | -0.04% | 5.6만 |
|---|
| 2025.10.30 | ₩96,725 | ₩97,623 | ₩96,564 | ₩96,577 | -0.15% | 8.9만 |
|---|
| 2025.10.29 | ₩97,865 | ₩97,865 | ₩97,100 | ₩97,342 | -0.53% | 9.4만 |
|---|
| 2025.10.28 | ₩98,213 | ₩98,213 | ₩97,583 | ₩97,664 | -0.56% | 5.8만 |
|---|
| 2025.10.27 | ₩98,187 | ₩98,227 | ₩97,717 | ₩98,227 | +0.04% | 9.5만 |
|---|
| 2025.10.24 | ₩97,798 | ₩97,798 | ₩97,303 | ₩97,369 | -0.44% | 10.5만 |
|---|
| 2025.10.23 | ₩95,478 | ₩96,846 | ₩95,478 | ₩96,631 | +1.21% | 7.8만 |
|---|
| 2025.10.22 | ₩96,618 | ₩96,618 | ₩95,156 | ₩95,598 | -1.05% | 9.2만 |
|---|
| 2025.10.21 | ₩96,215 | ₩96,484 | ₩95,565 | ₩96,443 | +0.24% | 5.3만 |
|---|
| 2025.10.20 | ₩95,813 | ₩96,376 | ₩95,813 | ₩96,135 | +0.34% | 27.9만 |
|---|
| 2025.10.17 | ₩94,593 | ₩95,424 | ₩94,553 | ₩95,196 | +0.64% | 4.1만 |
|---|
| 2025.10.16 | ₩95,934 | ₩95,934 | ₩94,566 | ₩94,861 | -1.12% | 4.2만 |
|---|
| 2025.10.15 | ₩96,832 | ₩96,832 | ₩95,330 | ₩95,664 | -1.21% | 4.2만 |
|---|
| 2025.10.14 | ₩94,445 | ₩96,229 | ₩94,271 | ₩95,813 | +1.45% | 3.3만 |
|---|
| 2025.10.13 | ₩94,874 | ₩95,585 | ₩94,874 | ₩95,558 | +0.72% | 4만 |
|---|
| 2025.10.10 | ₩96,108 | ₩96,162 | ₩93,627 | ₩93,694 | -2.51% | 2.9만 |
|---|