시장 데이터를 불러오는 중
전체 종목
Argent Large Cap ETF 과거 주가
Argent Large Cap ETF · ABIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Argent Large Cap ETF · ABIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,321 | ₩48,589 | ₩48,321 | ₩48,510 | +0.39% | 1.8만 |
| 2026.10.08 | ₩48,294 | ₩48,294 | ₩48,026 | ₩48,046 | -0.51% | 1.4만 |
| 2026.10.07 | ₩48,308 | ₩48,368 | ₩48,308 | ₩48,368 | +0.12% | 800 |
| 2026.10.06 | ₩48,522 | ₩48,589 | ₩48,510 | ₩48,510 | -0.02% | 900 |
| 2026.10.05 | ₩48,123 | ₩48,123 | ₩48,123 | ₩48,123 | 0.00% | 100 |
| 2026.10.02 | ₩47,801 | ₩47,801 | ₩47,801 | ₩47,801 | 0.00% | 100 |
| 2026.10.01 | ₩47,182 | ₩47,336 | ₩47,182 | ₩47,263 | +0.17% | 4.6천 |
| 2026.09.30 | ₩47,490 | ₩47,490 | ₩47,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,257 |
| -0.49% |
| 300 |
| 2026.09.29 | ₩47,182 | ₩47,296 | ₩47,182 | ₩47,284 | +0.22% | 2.1천 |
|---|
| 2026.09.28 | ₩47,397 | ₩47,403 | ₩47,343 | ₩47,364 | -0.07% | 300 |
|---|
| 2026.09.25 | ₩47,155 | ₩47,540 | ₩47,155 | ₩47,540 | +0.82% | 4.4천 |
|---|
| 2026.09.24 | ₩46,954 | ₩47,155 | ₩46,820 | ₩47,145 | +0.41% | 700 |
|---|
| 2026.09.23 | ₩47,397 | ₩47,397 | ₩47,130 | ₩47,130 | -0.56% | 9.6천 |
|---|
| 2026.09.22 | ₩47,607 | ₩47,607 | ₩47,607 | ₩47,607 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,954 | ₩47,778 | ₩46,954 | ₩47,718 | +1.63% | 8.8천 |
|---|
| 2026.09.18 | ₩46,874 | ₩46,961 | ₩46,847 | ₩46,961 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩46,807 | ₩46,907 | ₩46,793 | ₩46,861 | +0.11% | 2.3만 |
|---|
| 2026.09.16 | ₩46,626 | ₩46,753 | ₩46,224 | ₩46,338 | -0.62% | 3.2천 |
|---|
| 2026.09.15 | ₩46,753 | ₩46,753 | ₩46,458 | ₩46,475 | -0.60% | 1.3천 |
|---|
| 2026.09.14 | ₩46,767 | ₩46,767 | ₩46,748 | ₩46,748 | -0.04% | 200 |
|---|
| 2026.09.11 | ₩46,995 | ₩47,062 | ₩46,948 | ₩46,982 | -0.03% | 9천 |
|---|
| 2026.09.10 | ₩46,432 | ₩46,438 | ₩46,378 | ₩46,393 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩46,767 | ₩46,847 | ₩46,760 | ₩46,761 | -0.01% | 1.1천 |
|---|
| 2026.09.08 | ₩46,914 | ₩47,048 | ₩46,914 | ₩46,970 | +0.12% | 900 |
|---|
| 2026.09.04 | ₩47,169 | ₩47,276 | ₩47,169 | ₩47,202 | +0.07% | 2.6만 |
|---|
| 2026.09.03 | ₩46,995 | ₩47,303 | ₩46,954 | ₩47,253 | +0.55% | 1.5천 |
|---|
| 2026.09.02 | ₩46,592 | ₩46,780 | ₩46,592 | ₩46,756 | +0.35% | 8.9천 |
|---|
| 2026.09.01 | ₩46,633 | ₩46,646 | ₩46,418 | ₩46,418 | -0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩47,108 | ₩47,153 | ₩47,088 | ₩47,153 | +0.09% | 6.1천 |
|---|
| 2026.08.28 | ₩47,397 | ₩47,397 | ₩47,330 | ₩47,331 | -0.14% | 1천 |
|---|
| 2026.08.27 | ₩47,476 | ₩47,476 | ₩47,476 | ₩47,476 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,129 | ₩47,129 | ₩47,129 | ₩47,129 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,155 | ₩47,155 | ₩47,155 | ₩47,155 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩47,155 | ₩47,155 | ₩47,106 | ₩47,106 | -0.11% | 5천 |
|---|
| 2026.08.21 | ₩47,135 | ₩47,135 | ₩47,135 | ₩47,135 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,129 | ₩47,129 | ₩46,874 | ₩46,874 | -0.54% | 500 |
|---|
| 2026.08.19 | ₩47,450 | ₩47,450 | ₩47,319 | ₩47,319 | -0.28% | 1.5천 |
|---|
| 2026.08.18 | ₩47,477 | ₩47,477 | ₩47,401 | ₩47,401 | -0.16% | 1천 |
|---|
| 2026.08.17 | ₩47,845 | ₩47,845 | ₩47,718 | ₩47,772 | -0.15% | 1.7천 |
|---|
| 2026.08.14 | ₩48,080 | ₩48,080 | ₩47,970 | ₩47,970 | -0.23% | 300 |
|---|
| 2026.08.13 | ₩48,455 | ₩48,455 | ₩48,285 | ₩48,285 | -0.35% | 500 |
|---|
| 2026.08.12 | ₩48,201 | ₩48,201 | ₩48,138 | ₩48,138 | -0.13% | 800 |
|---|
| 2026.08.11 | ₩48,495 | ₩48,495 | ₩48,119 | ₩48,119 | -0.78% | 4.7천 |
|---|
| 2026.08.10 | ₩48,616 | ₩48,616 | ₩48,351 | ₩48,351 | -0.55% | 1.2천 |
|---|
| 2026.08.07 | ₩48,495 | ₩48,495 | ₩48,494 | ₩48,494 | -0.00% | 800 |
|---|
| 2026.08.06 | ₩48,289 | ₩48,289 | ₩48,289 | ₩48,289 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,495 | ₩48,495 | ₩48,481 | ₩48,481 | -0.03% | 6.8천 |
|---|
| 2026.08.04 | ₩48,883 | ₩48,883 | ₩48,800 | ₩48,800 | -0.17% | 200 |
|---|
| 2026.08.03 | ₩48,081 | ₩48,081 | ₩48,081 | ₩48,081 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,072 | ₩47,072 | ₩47,072 | ₩47,072 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,842 | ₩45,964 | ₩45,842 | ₩45,906 | +0.14% | 3.3천 |
|---|
| 2026.07.29 | ₩45,293 | ₩45,708 | ₩44,942 | ₩44,942 | -0.78% | 900 |
|---|
| 2026.07.28 | ₩45,480 | ₩45,712 | ₩45,480 | ₩45,712 | +0.51% | 400 |
|---|
| 2026.07.27 | ₩45,668 | ₩45,739 | ₩45,668 | ₩45,739 | +0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩45,695 | ₩45,695 | ₩45,695 | ₩45,695 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩45,795 | ₩45,795 | ₩45,654 | ₩45,683 | -0.25% | 2.2천 |
|---|
| 2026.07.22 | ₩46,019 | ₩46,019 | ₩46,019 | ₩46,019 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,011 | ₩46,011 | ₩46,011 | ₩46,011 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,735 | ₩45,735 | ₩45,735 | ₩45,735 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩46,056 | ₩46,110 | ₩45,853 | ₩45,853 | -0.44% | 4천 |
|---|
| 2026.07.16 | ₩46,793 | ₩46,793 | ₩46,445 | ₩46,454 | -0.72% | 8.4천 |
|---|
| 2026.07.15 | ₩46,760 | ₩46,760 | ₩46,760 | ₩46,760 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,606 | ₩46,606 | ₩46,597 | ₩46,597 | -0.02% | 1만 |
|---|
| 2026.07.13 | ₩46,279 | ₩46,279 | ₩46,279 | ₩46,279 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,659 | ₩46,692 | ₩46,659 | ₩46,692 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩46,418 | ₩46,434 | ₩46,412 | ₩46,434 | +0.03% | 1.2천 |
|---|
| 2026.07.08 | ₩45,829 | ₩46,154 | ₩45,829 | ₩46,154 | +0.71% | 1.6천 |
|---|
| 2026.07.07 | ₩46,351 | ₩46,351 | ₩46,231 | ₩46,245 | -0.23% | 300 |
|---|
| 2026.07.06 | ₩46,284 | ₩46,458 | ₩46,284 | ₩46,377 | +0.20% | 600 |
|---|
| 2026.07.02 | ₩45,922 | ₩46,130 | ₩45,922 | ₩46,130 | +0.45% | 700 |
|---|
| 2026.07.01 | ₩46,311 | ₩46,311 | ₩46,228 | ₩46,228 | -0.18% | 300 |
|---|
| 2026.06.30 | ₩46,350 | ₩46,350 | ₩46,350 | ₩46,350 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,815 | ₩45,818 | ₩45,762 | ₩45,818 | +0.01% | 500 |
|---|
| 2026.06.26 | ₩45,011 | ₩45,226 | ₩44,931 | ₩45,053 | +0.09% | 2천 |
|---|
| 2026.06.25 | ₩45,145 | ₩45,226 | ₩44,917 | ₩45,022 | -0.27% | 1.5천 |
|---|
| 2026.06.24 | ₩45,346 | ₩45,480 | ₩45,025 | ₩45,054 | -0.64% | 3.3천 |
|---|
| 2026.06.23 | ₩44,971 | ₩44,971 | ₩44,942 | ₩44,942 | -0.07% | 200 |
|---|
| 2026.06.22 | ₩45,227 | ₩45,227 | ₩45,227 | ₩45,227 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,762 | ₩45,817 | ₩45,762 | ₩45,817 | +0.12% | 600 |
|---|
| 2026.06.17 | ₩45,360 | ₩45,360 | ₩45,267 | ₩45,267 | -0.20% | 100 |
|---|
| 2026.06.16 | ₩45,963 | ₩45,963 | ₩45,750 | ₩45,750 | -0.46% | 100 |
|---|
| 2026.06.15 | ₩45,845 | ₩45,845 | ₩45,845 | ₩45,845 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,917 | ₩45,104 | ₩44,917 | ₩45,104 | +0.41% | 100 |
|---|
| 2026.06.11 | ₩44,341 | ₩45,034 | ₩44,341 | ₩45,034 | +1.56% | 1.9만 |
|---|
| 2026.06.10 | ₩44,971 | ₩44,971 | ₩44,233 | ₩44,233 | -1.64% | 100 |
|---|
| 2026.06.09 | ₩44,984 | ₩44,984 | ₩44,983 | ₩44,983 | -0.00% | 200 |
|---|
| 2026.06.08 | ₩45,199 | ₩45,199 | ₩44,924 | ₩44,924 | -0.61% | 900 |
|---|
| 2026.06.05 | ₩44,926 | ₩44,926 | ₩44,926 | ₩44,926 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩45,534 | ₩45,984 | ₩45,534 | ₩45,984 | +0.99% | 6천 |
|---|
| 2026.06.03 | ₩45,748 | ₩45,760 | ₩45,654 | ₩45,665 | -0.18% | 8.8천 |
|---|
| 2026.06.02 | ₩46,038 | ₩46,038 | ₩46,038 | ₩46,038 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,453 | ₩46,391 | ₩45,453 | ₩46,283 | +1.82% | 1.5천 |
|---|
| 2026.05.29 | ₩45,949 | ₩45,949 | ₩45,949 | ₩45,949 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,520 | ₩45,520 | ₩45,492 | ₩45,492 | -0.06% | 300 |
|---|
| 2026.05.27 | ₩45,226 | ₩45,279 | ₩45,185 | ₩45,244 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩45,239 | ₩45,239 | ₩45,112 | ₩45,234 | -0.01% | 200 |
|---|
| 2026.05.22 | ₩45,125 | ₩45,199 | ₩45,047 | ₩45,047 | -0.17% | 7.1천 |
|---|
| 2026.05.21 | ₩44,690 | ₩44,928 | ₩44,690 | ₩44,928 | +0.53% | 2.7만 |
|---|
| 2026.05.20 | ₩44,891 | ₩44,924 | ₩44,891 | ₩44,924 | +0.07% | 2.7천 |
|---|
| 2026.05.19 | ₩44,542 | ₩44,542 | ₩44,461 | ₩44,461 | -0.18% | 1천 |
|---|
| 2026.05.18 | ₩45,172 | ₩45,172 | ₩44,904 | ₩44,960 | -0.47% | 4.1천 |
|---|
| 2026.05.15 | ₩45,199 | ₩45,199 | ₩45,030 | ₩45,030 | -0.37% | 4.4천 |
|---|
| 2026.05.14 | ₩45,520 | ₩45,601 | ₩45,520 | ₩45,524 | +0.01% | 3.7천 |
|---|
| 2026.05.13 | ₩44,743 | ₩45,139 | ₩44,743 | ₩45,132 | +0.87% | 1.7천 |
|---|
| 2026.05.12 | ₩44,676 | ₩44,762 | ₩44,609 | ₩44,762 | +0.19% | 1.1천 |
|---|
| 2026.05.11 | ₩45,105 | ₩45,105 | ₩44,850 | ₩44,877 | -0.51% | 5.1만 |
|---|
| 2026.05.08 | ₩45,011 | ₩45,132 | ₩45,011 | ₩45,082 | +0.16% | 2.5천 |
|---|
| 2026.05.07 | ₩44,877 | ₩44,891 | ₩44,767 | ₩44,767 | -0.24% | 1.6만 |
|---|
| 2026.05.06 | ₩44,812 | ₩44,812 | ₩44,812 | ₩44,812 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,087 | ₩44,154 | ₩44,087 | ₩44,117 | +0.07% | 5.1천 |
|---|
| 2026.05.04 | ₩43,671 | ₩43,778 | ₩43,671 | ₩43,778 | +0.25% | 200 |
|---|
| 2026.05.01 | ₩43,993 | ₩43,993 | ₩43,899 | ₩43,899 | -0.21% | 5.2천 |
|---|
| 2026.04.30 | ₩43,584 | ₩43,966 | ₩43,577 | ₩43,950 | +0.84% | 2만 |
|---|
| 2026.04.29 | ₩43,484 | ₩43,564 | ₩43,435 | ₩43,435 | -0.11% | 400 |
|---|
| 2026.04.28 | ₩43,624 | ₩43,624 | ₩43,497 | ₩43,614 | -0.02% | 1.8천 |
|---|
| 2026.04.27 | ₩43,926 | ₩43,947 | ₩43,926 | ₩43,947 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩43,833 | ₩43,833 | ₩43,833 | ₩43,833 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩43,778 | ₩43,778 | ₩43,510 | ₩43,529 | -0.57% | 700 |
|---|
| 2026.04.22 | ₩43,417 | ₩43,514 | ₩43,417 | ₩43,514 | +0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩43,242 | ₩43,256 | ₩43,110 | ₩43,110 | -0.31% | 1.2천 |
|---|
| 2026.04.20 | ₩43,189 | ₩43,210 | ₩43,189 | ₩43,210 | +0.05% | 9.7천 |
|---|
| 2026.04.17 | ₩43,175 | ₩43,283 | ₩43,175 | ₩43,248 | +0.17% | 900 |
|---|
| 2026.04.16 | ₩42,787 | ₩42,787 | ₩42,613 | ₩42,666 | -0.28% | 8.8천 |
|---|
| 2026.04.15 | ₩42,505 | ₩42,660 | ₩42,505 | ₩42,660 | +0.36% | 600 |
|---|
| 2026.04.14 | ₩42,063 | ₩42,321 | ₩42,063 | ₩42,321 | +0.61% | 500 |
|---|
| 2026.04.13 | ₩41,380 | ₩41,664 | ₩41,380 | ₩41,664 | +0.69% | 1.7천 |
|---|
| 2026.04.10 | ₩41,340 | ₩41,340 | ₩41,152 | ₩41,165 | -0.42% | 1.8만 |
|---|
| 2026.04.09 | ₩40,830 | ₩41,228 | ₩40,804 | ₩41,228 | +0.97% | 600 |
|---|
| 2026.04.08 | ₩40,985 | ₩41,045 | ₩40,723 | ₩40,848 | -0.33% | 1.1만 |
|---|
| 2026.04.07 | ₩39,611 | ₩39,840 | ₩39,490 | ₩39,840 | +0.58% | 2천 |
|---|
| 2026.04.06 | ₩39,584 | ₩39,761 | ₩39,584 | ₩39,761 | +0.45% | 1.1천 |
|---|
| 2026.04.02 | ₩38,820 | ₩39,465 | ₩38,820 | ₩39,465 | +1.66% | 6.4천 |
|---|
| 2026.04.01 | ₩39,370 | ₩39,504 | ₩39,370 | ₩39,442 | +0.18% | 1.4천 |
|---|
| 2026.03.31 | ₩39,048 | ₩39,263 | ₩39,048 | ₩39,256 | +0.53% | 8.1천 |
|---|
| 2026.03.30 | ₩38,579 | ₩38,579 | ₩38,043 | ₩38,145 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩38,847 | ₩38,847 | ₩38,201 | ₩38,201 | -1.66% | 400 |
|---|
| 2026.03.26 | ₩39,423 | ₩39,477 | ₩38,925 | ₩38,925 | -1.26% | 1.7만 |
|---|
| 2026.03.25 | ₩39,571 | ₩39,572 | ₩39,571 | ₩39,572 | +0.00% | 200 |
|---|
| 2026.03.24 | ₩39,343 | ₩39,481 | ₩39,343 | ₩39,481 | +0.35% | 200 |
|---|
| 2026.03.23 | ₩40,013 | ₩40,053 | ₩39,713 | ₩39,713 | -0.75% | 1.2천 |
|---|
| 2026.03.20 | ₩39,510 | ₩39,510 | ₩39,249 | ₩39,279 | -0.59% | 4천 |
|---|
| 2026.03.19 | ₩39,892 | ₩39,892 | ₩39,862 | ₩39,862 | -0.08% | 1.9천 |
|---|
| 2026.03.18 | ₩39,933 | ₩39,933 | ₩39,823 | ₩39,823 | -0.28% | 300 |
|---|
| 2026.03.17 | ₩40,442 | ₩40,509 | ₩40,442 | ₩40,458 | +0.04% | 2.2천 |
|---|
| 2026.03.16 | ₩40,348 | ₩40,348 | ₩40,335 | ₩40,344 | -0.01% | 500 |
|---|
| 2026.03.13 | ₩40,321 | ₩40,321 | ₩39,949 | ₩39,949 | -0.92% | 300 |
|---|
| 2026.03.12 | ₩40,536 | ₩40,536 | ₩40,148 | ₩40,148 | -0.96% | 2.1천 |
|---|
| 2026.03.11 | ₩40,951 | ₩40,951 | ₩40,833 | ₩40,833 | -0.29% | 100 |
|---|
| 2026.03.10 | ₩41,152 | ₩41,152 | ₩40,872 | ₩40,892 | -0.63% | 2.1천 |
|---|
| 2026.03.09 | ₩40,174 | ₩41,100 | ₩40,148 | ₩41,100 | +2.30% | 1.3천 |
|---|
| 2026.03.06 | ₩40,871 | ₩40,884 | ₩40,718 | ₩40,718 | -0.37% | 1.4천 |
|---|
| 2026.03.05 | ₩41,326 | ₩41,326 | ₩41,018 | ₩41,287 | -0.09% | 4.4천 |
|---|
| 2026.03.04 | ₩41,366 | ₩41,366 | ₩41,346 | ₩41,346 | -0.05% | 3.5천 |
|---|
| 2026.03.03 | ₩41,052 | ₩41,052 | ₩41,052 | ₩41,052 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,165 | ₩41,248 | ₩41,165 | ₩41,248 | +0.20% | 600 |
|---|
| 2026.02.27 | ₩41,006 | ₩41,132 | ₩41,006 | ₩41,132 | +0.31% | 600 |
|---|
| 2026.02.26 | ₩41,125 | ₩41,443 | ₩41,125 | ₩41,443 | +0.77% | 2.1천 |
|---|
| 2026.02.25 | ₩41,688 | ₩41,730 | ₩41,634 | ₩41,730 | +0.10% | 300 |
|---|
| 2026.02.24 | ₩41,286 | ₩41,487 | ₩41,286 | ₩41,449 | +0.40% | 1.3만 |
|---|
| 2026.02.23 | ₩41,634 | ₩41,634 | ₩41,192 | ₩41,204 | -1.03% | 8.1천 |
|---|
| 2026.02.20 | ₩41,768 | ₩41,835 | ₩41,768 | ₩41,814 | +0.11% | 700 |
|---|
| 2026.02.19 | ₩41,447 | ₩41,482 | ₩41,407 | ₩41,482 | +0.08% | 3.9천 |
|---|
| 2026.02.18 | ₩41,661 | ₩41,661 | ₩41,500 | ₩41,604 | -0.14% | 800 |
|---|
| 2026.02.17 | ₩40,844 | ₩41,246 | ₩40,844 | ₩41,218 | +0.92% | 3.8천 |
|---|
| 2026.02.13 | ₩41,460 | ₩41,487 | ₩41,212 | ₩41,212 | -0.60% | 6.3천 |
|---|
| 2026.02.12 | ₩42,023 | ₩42,023 | ₩41,286 | ₩41,286 | -1.75% | 900 |
|---|
| 2026.02.11 | ₩41,943 | ₩42,117 | ₩41,943 | ₩42,105 | +0.39% | 3.9천 |
|---|
| 2026.02.10 | ₩42,251 | ₩42,251 | ₩42,061 | ₩42,061 | -0.45% | 300 |
|---|
| 2026.02.09 | ₩41,969 | ₩42,211 | ₩41,969 | ₩42,199 | +0.55% | 800 |
|---|
| 2026.02.06 | ₩41,594 | ₩41,999 | ₩41,594 | ₩41,999 | +0.97% | 500 |
|---|
| 2026.02.05 | ₩41,541 | ₩41,849 | ₩41,541 | ₩41,563 | +0.05% | 800 |
|---|
| 2026.02.04 | ₩42,211 | ₩42,211 | ₩42,077 | ₩42,174 | -0.09% | 600 |
|---|
| 2026.02.03 | ₩42,613 | ₩42,613 | ₩42,010 | ₩42,329 | -0.67% | 600 |
|---|
| 2026.02.02 | ₩43,323 | ₩43,363 | ₩43,217 | ₩43,217 | -0.24% | 1.8천 |
|---|
| 2026.01.30 | ₩43,309 | ₩43,309 | ₩43,040 | ₩43,040 | -0.62% | 300 |
|---|
| 2026.01.29 | ₩43,095 | ₩43,422 | ₩43,082 | ₩43,422 | +0.76% | 1.5천 |
|---|
| 2026.01.28 | ₩44,006 | ₩44,006 | ₩43,872 | ₩43,966 | -0.09% | 2.7천 |
|---|
| 2026.01.27 | ₩44,020 | ₩44,060 | ₩43,953 | ₩43,985 | -0.08% | 400 |
|---|
| 2026.01.26 | ₩43,658 | ₩43,658 | ₩43,632 | ₩43,632 | -0.06% | 500 |
|---|
| 2026.01.23 | ₩43,403 | ₩43,537 | ₩43,350 | ₩43,429 | +0.06% | 6.8천 |
|---|
| 2026.01.22 | ₩43,296 | ₩43,417 | ₩43,283 | ₩43,352 | +0.13% | 1.2천 |
|---|
| 2026.01.21 | ₩42,988 | ₩43,283 | ₩42,807 | ₩43,119 | +0.31% | 8.9천 |
|---|
| 2026.01.20 | ₩43,082 | ₩43,082 | ₩42,693 | ₩42,693 | -0.90% | 9.9만 |
|---|
| 2026.01.16 | ₩43,752 | ₩43,752 | ₩43,655 | ₩43,655 | -0.22% | 200 |
|---|
| 2026.01.15 | ₩43,859 | ₩43,859 | ₩43,644 | ₩43,691 | -0.38% | 3천 |
|---|
| 2026.01.14 | ₩43,470 | ₩43,470 | ₩43,269 | ₩43,465 | -0.01% | 1.1천 |
|---|
| 2026.01.13 | ₩44,140 | ₩44,140 | ₩43,677 | ₩43,766 | -0.85% | 4천 |
|---|
| 2026.01.12 | ₩44,140 | ₩44,202 | ₩44,140 | ₩44,202 | +0.14% | 3.7천 |
|---|
| 2026.01.09 | ₩43,845 | ₩44,180 | ₩43,845 | ₩44,071 | +0.51% | 8.9만 |
|---|
| 2026.01.08 | ₩43,564 | ₩43,612 | ₩43,551 | ₩43,612 | +0.11% | 1.7천 |
|---|
| 2026.01.07 | ₩44,194 | ₩44,194 | ₩43,604 | ₩43,604 | -1.33% | 4천 |
|---|
| 2026.01.06 | ₩43,671 | ₩43,760 | ₩43,604 | ₩43,760 | +0.20% | 400 |
|---|
| 2026.01.05 | ₩43,263 | ₩43,510 | ₩43,263 | ₩43,411 | +0.34% | 1.4만 |
|---|
| 2026.01.02 | ₩43,202 | ₩43,202 | ₩42,787 | ₩42,886 | -0.73% | 6.1만 |
|---|
| 2025.12.31 | ₩43,055 | ₩43,122 | ₩42,893 | ₩42,893 | -0.38% | 5.1천 |
|---|
| 2025.12.30 | ₩43,189 | ₩43,228 | ₩43,170 | ₩43,204 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩43,216 | ₩43,255 | ₩43,149 | ₩43,222 | +0.02% | 6.3천 |
|---|
| 2025.12.26 | ₩43,350 | ₩43,350 | ₩43,296 | ₩43,309 | -0.09% | 1.4천 |
|---|
| 2025.12.24 | ₩43,149 | ₩43,296 | ₩43,149 | ₩43,277 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩43,082 | ₩43,216 | ₩43,082 | ₩43,181 | +0.23% | 7.9천 |
|---|
| 2025.12.22 | ₩42,921 | ₩42,921 | ₩42,907 | ₩42,907 | -0.03% | 1.2천 |
|---|
| 2025.12.19 | ₩42,532 | ₩42,586 | ₩42,532 | ₩42,566 | +0.08% | 1.7천 |
|---|
| 2025.12.18 | ₩42,318 | ₩42,452 | ₩42,224 | ₩42,260 | -0.14% | 7천 |
|---|
| 2025.12.17 | ₩42,358 | ₩42,358 | ₩41,908 | ₩41,908 | -1.06% | 4.8천 |
|---|
| 2025.12.16 | ₩42,465 | ₩42,534 | ₩42,398 | ₩42,534 | +0.16% | 5.8천 |
|---|
| 2025.12.15 | ₩42,706 | ₩42,706 | ₩42,546 | ₩42,591 | -0.27% | 4.1천 |
|---|
| 2025.12.12 | ₩43,296 | ₩43,296 | ₩42,867 | ₩42,901 | -0.91% | 1.4만 |
|---|
| 2025.12.11 | ₩43,256 | ₩43,528 | ₩43,256 | ₩43,528 | +0.63% | 600 |
|---|
| 2025.12.10 | ₩43,122 | ₩43,417 | ₩43,068 | ₩43,366 | +0.57% | 9.1천 |
|---|
| 2025.12.09 | ₩43,206 | ₩43,269 | ₩43,159 | ₩43,159 | -0.11% | 3.9만 |
|---|
| 2025.12.08 | ₩43,336 | ₩43,336 | ₩43,108 | ₩43,137 | -0.46% | 11만 |
|---|
| 2025.12.05 | ₩43,524 | ₩43,524 | ₩43,368 | ₩43,368 | -0.36% | 100 |
|---|
| 2025.12.04 | ₩43,295 | ₩43,296 | ₩43,202 | ₩43,288 | -0.02% | 2천 |
|---|
| 2025.12.03 | ₩43,403 | ₩43,403 | ₩43,338 | ₩43,338 | -0.15% | 100 |
|---|
| 2025.12.02 | ₩43,430 | ₩43,430 | ₩43,305 | ₩43,305 | -0.29% | 200 |
|---|
| 2025.12.01 | ₩43,216 | ₩43,216 | ₩43,121 | ₩43,121 | -0.22% | 500 |
|---|
| 2025.11.28 | ₩43,354 | ₩43,354 | ₩43,354 | ₩43,354 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,189 | ₩43,205 | ₩43,189 | ₩43,205 | +0.04% | 1천 |
|---|
| 2025.11.25 | ₩43,016 | ₩43,016 | ₩43,016 | ₩43,016 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩42,425 | ₩42,481 | ₩42,425 | ₩42,481 | +0.13% | 7.7천 |
|---|
| 2025.11.21 | ₩42,073 | ₩42,073 | ₩41,802 | ₩41,802 | -0.64% | 500 |
|---|
| 2025.11.20 | ₩42,626 | ₩42,626 | ₩41,257 | ₩41,257 | -3.21% | 1천 |
|---|
| 2025.11.19 | ₩41,857 | ₩41,857 | ₩41,857 | ₩41,857 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩41,569 | ₩41,569 | ₩41,569 | ₩41,569 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,371 | ₩42,371 | ₩41,972 | ₩41,972 | -0.94% | 2천 |
|---|
| 2025.11.14 | ₩42,211 | ₩42,231 | ₩42,211 | ₩42,231 | +0.05% | 3.4천 |
|---|
| 2025.11.13 | ₩42,733 | ₩42,733 | ₩42,164 | ₩42,164 | -1.33% | 100 |
|---|
| 2025.11.12 | ₩42,854 | ₩42,854 | ₩42,854 | ₩42,854 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,988 | ₩43,001 | ₩42,905 | ₩42,905 | -0.19% | 2.4천 |
|---|
| 2025.11.10 | ₩42,875 | ₩42,875 | ₩42,875 | ₩42,875 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,254 | ₩42,254 | ₩42,254 | ₩42,254 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,452 | ₩42,452 | ₩42,197 | ₩42,197 | -0.60% | 1.6천 |
|---|
| 2025.11.05 | ₩42,681 | ₩42,921 | ₩42,681 | ₩42,784 | +0.24% | 800 |
|---|
| 2025.11.04 | ₩42,976 | ₩42,976 | ₩42,716 | ₩42,716 | -0.60% | 300 |
|---|
| 2025.11.03 | ₩43,028 | ₩43,082 | ₩43,001 | ₩43,078 | +0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩43,175 | ₩43,189 | ₩43,021 | ₩43,021 | -0.36% | 2.7천 |
|---|
| 2025.10.30 | ₩42,818 | ₩42,818 | ₩42,818 | ₩42,818 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩43,470 | ₩43,470 | ₩43,226 | ₩43,299 | -0.39% | 6.2천 |
|---|
| 2025.10.28 | ₩43,269 | ₩43,497 | ₩43,269 | ₩43,362 | +0.21% | 2.5천 |
|---|
| 2025.10.27 | ₩42,907 | ₩43,289 | ₩42,907 | ₩43,289 | +0.89% | 1.7천 |
|---|
| 2025.10.24 | ₩42,881 | ₩42,961 | ₩42,881 | ₩42,882 | +0.00% | 300 |
|---|
| 2025.10.23 | ₩42,586 | ₩42,626 | ₩42,586 | ₩42,605 | +0.04% | 300 |
|---|
| 2025.10.22 | ₩42,666 | ₩42,666 | ₩42,449 | ₩42,449 | -0.51% | 200 |
|---|
| 2025.10.21 | ₩42,666 | ₩42,677 | ₩42,666 | ₩42,677 | +0.03% | 100 |
|---|
| 2025.10.20 | ₩42,385 | ₩42,479 | ₩42,385 | ₩42,449 | +0.15% | 400 |
|---|
| 2025.10.17 | ₩41,969 | ₩42,050 | ₩41,809 | ₩42,015 | +0.11% | 1.2천 |
|---|
| 2025.10.16 | ₩42,264 | ₩42,264 | ₩41,700 | ₩41,823 | -1.04% | 6.7천 |
|---|
| 2025.10.15 | ₩42,385 | ₩42,385 | ₩41,956 | ₩42,015 | -0.87% | 1.7만 |
|---|
| 2025.10.14 | ₩41,902 | ₩42,264 | ₩41,902 | ₩42,085 | +0.43% | 500 |
|---|
| 2025.10.13 | ₩41,956 | ₩42,130 | ₩41,956 | ₩42,130 | +0.42% | 200 |
|---|
| 2025.10.10 | ₩41,675 | ₩41,675 | ₩41,360 | ₩41,360 | -0.76% | 7.1천 |
|---|