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 | ₩48,374 | ₩48,643 | ₩48,374 | ₩48,564 | +0.39% | 1.8만 |
| 2026.10.08 | ₩48,348 | ₩48,348 | ₩48,079 | ₩48,099 | -0.51% | 1.4만 |
| 2026.10.07 | ₩48,361 | ₩48,421 | ₩48,361 | ₩48,421 | +0.12% | 800 |
| 2026.10.06 | ₩48,576 | ₩48,643 | ₩48,564 | ₩48,564 | -0.02% | 900 |
| 2026.10.05 | ₩48,176 | ₩48,176 | ₩48,176 | ₩48,176 | 0.00% | 100 |
| 2026.10.02 | ₩47,854 | ₩47,854 | ₩47,854 | ₩47,854 | 0.00% | 100 |
| 2026.10.01 | ₩47,234 | ₩47,388 | ₩47,234 | ₩47,315 | +0.17% | 4.6천 |
| 2026.09.30 | ₩47,543 | ₩47,543 | ₩47,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,309 |
| -0.49% |
| 300 |
| 2026.09.29 | ₩47,234 | ₩47,348 | ₩47,234 | ₩47,336 | +0.22% | 2.1천 |
|---|
| 2026.09.28 | ₩47,449 | ₩47,456 | ₩47,395 | ₩47,417 | -0.07% | 300 |
|---|
| 2026.09.25 | ₩47,207 | ₩47,592 | ₩47,207 | ₩47,592 | +0.82% | 4.4천 |
|---|
| 2026.09.24 | ₩47,006 | ₩47,207 | ₩46,872 | ₩47,197 | +0.41% | 700 |
|---|
| 2026.09.23 | ₩47,449 | ₩47,449 | ₩47,182 | ₩47,182 | -0.56% | 9.6천 |
|---|
| 2026.09.22 | ₩47,659 | ₩47,659 | ₩47,659 | ₩47,659 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩47,006 | ₩47,831 | ₩47,006 | ₩47,771 | +1.63% | 8.8천 |
|---|
| 2026.09.18 | ₩46,926 | ₩47,013 | ₩46,899 | ₩47,013 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩46,859 | ₩46,959 | ₩46,845 | ₩46,912 | +0.11% | 2.3만 |
|---|
| 2026.09.16 | ₩46,677 | ₩46,805 | ₩46,275 | ₩46,389 | -0.62% | 3.2천 |
|---|
| 2026.09.15 | ₩46,805 | ₩46,805 | ₩46,510 | ₩46,526 | -0.60% | 1.3천 |
|---|
| 2026.09.14 | ₩46,818 | ₩46,818 | ₩46,800 | ₩46,800 | -0.04% | 200 |
|---|
| 2026.09.11 | ₩47,046 | ₩47,113 | ₩46,999 | ₩47,034 | -0.03% | 9천 |
|---|
| 2026.09.10 | ₩46,483 | ₩46,490 | ₩46,429 | ₩46,444 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩46,818 | ₩46,899 | ₩46,812 | ₩46,813 | -0.01% | 1.1천 |
|---|
| 2026.09.08 | ₩46,966 | ₩47,100 | ₩46,966 | ₩47,022 | +0.12% | 900 |
|---|
| 2026.09.04 | ₩47,221 | ₩47,328 | ₩47,221 | ₩47,254 | +0.07% | 2.6만 |
|---|
| 2026.09.03 | ₩47,046 | ₩47,355 | ₩47,006 | ₩47,305 | +0.55% | 1.5천 |
|---|
| 2026.09.02 | ₩46,644 | ₩46,832 | ₩46,644 | ₩46,808 | +0.35% | 8.9천 |
|---|
| 2026.09.01 | ₩46,684 | ₩46,698 | ₩46,470 | ₩46,470 | -0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩47,160 | ₩47,205 | ₩47,140 | ₩47,205 | +0.09% | 6.1천 |
|---|
| 2026.08.28 | ₩47,449 | ₩47,449 | ₩47,382 | ₩47,383 | -0.14% | 1천 |
|---|
| 2026.08.27 | ₩47,528 | ₩47,528 | ₩47,528 | ₩47,528 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,181 | ₩47,181 | ₩47,181 | ₩47,181 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,207 | ₩47,207 | ₩47,207 | ₩47,207 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩47,207 | ₩47,207 | ₩47,158 | ₩47,158 | -0.11% | 5천 |
|---|
| 2026.08.21 | ₩47,187 | ₩47,187 | ₩47,187 | ₩47,187 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,181 | ₩47,181 | ₩46,926 | ₩46,926 | -0.54% | 500 |
|---|
| 2026.08.19 | ₩47,503 | ₩47,503 | ₩47,371 | ₩47,371 | -0.28% | 1.5천 |
|---|
| 2026.08.18 | ₩47,529 | ₩47,529 | ₩47,453 | ₩47,453 | -0.16% | 1천 |
|---|
| 2026.08.17 | ₩47,898 | ₩47,898 | ₩47,771 | ₩47,824 | -0.15% | 1.7천 |
|---|
| 2026.08.14 | ₩48,133 | ₩48,133 | ₩48,023 | ₩48,023 | -0.23% | 300 |
|---|
| 2026.08.13 | ₩48,509 | ₩48,509 | ₩48,338 | ₩48,338 | -0.35% | 500 |
|---|
| 2026.08.12 | ₩48,254 | ₩48,254 | ₩48,191 | ₩48,191 | -0.13% | 800 |
|---|
| 2026.08.11 | ₩48,549 | ₩48,549 | ₩48,172 | ₩48,172 | -0.78% | 4.7천 |
|---|
| 2026.08.10 | ₩48,670 | ₩48,670 | ₩48,404 | ₩48,404 | -0.55% | 1.2천 |
|---|
| 2026.08.07 | ₩48,549 | ₩48,549 | ₩48,548 | ₩48,548 | -0.00% | 800 |
|---|
| 2026.08.06 | ₩48,342 | ₩48,342 | ₩48,342 | ₩48,342 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,549 | ₩48,549 | ₩48,534 | ₩48,534 | -0.03% | 6.8천 |
|---|
| 2026.08.04 | ₩48,937 | ₩48,937 | ₩48,853 | ₩48,853 | -0.17% | 200 |
|---|
| 2026.08.03 | ₩48,134 | ₩48,134 | ₩48,134 | ₩48,134 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,124 | ₩47,124 | ₩47,124 | ₩47,124 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,893 | ₩46,015 | ₩45,893 | ₩45,957 | +0.14% | 3.3천 |
|---|
| 2026.07.29 | ₩45,343 | ₩45,759 | ₩44,991 | ₩44,991 | -0.78% | 900 |
|---|
| 2026.07.28 | ₩45,531 | ₩45,763 | ₩45,531 | ₩45,763 | +0.51% | 400 |
|---|
| 2026.07.27 | ₩45,718 | ₩45,789 | ₩45,718 | ₩45,789 | +0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩45,745 | ₩45,745 | ₩45,745 | ₩45,745 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩45,846 | ₩45,846 | ₩45,705 | ₩45,733 | -0.25% | 2.2천 |
|---|
| 2026.07.22 | ₩46,070 | ₩46,070 | ₩46,070 | ₩46,070 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,062 | ₩46,062 | ₩46,062 | ₩46,062 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,785 | ₩45,785 | ₩45,785 | ₩45,785 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩46,107 | ₩46,161 | ₩45,903 | ₩45,903 | -0.44% | 4천 |
|---|
| 2026.07.16 | ₩46,845 | ₩46,845 | ₩46,496 | ₩46,506 | -0.72% | 8.4천 |
|---|
| 2026.07.15 | ₩46,812 | ₩46,812 | ₩46,812 | ₩46,812 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,657 | ₩46,657 | ₩46,648 | ₩46,648 | -0.02% | 1만 |
|---|
| 2026.07.13 | ₩46,330 | ₩46,330 | ₩46,330 | ₩46,330 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,711 | ₩46,743 | ₩46,711 | ₩46,743 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩46,470 | ₩46,486 | ₩46,463 | ₩46,486 | +0.03% | 1.2천 |
|---|
| 2026.07.08 | ₩45,879 | ₩46,205 | ₩45,879 | ₩46,205 | +0.71% | 1.6천 |
|---|
| 2026.07.07 | ₩46,402 | ₩46,402 | ₩46,282 | ₩46,297 | -0.23% | 300 |
|---|
| 2026.07.06 | ₩46,335 | ₩46,510 | ₩46,335 | ₩46,428 | +0.20% | 600 |
|---|
| 2026.07.02 | ₩45,973 | ₩46,181 | ₩45,973 | ₩46,181 | +0.45% | 700 |
|---|
| 2026.07.01 | ₩46,362 | ₩46,362 | ₩46,279 | ₩46,279 | -0.18% | 300 |
|---|
| 2026.06.30 | ₩46,401 | ₩46,401 | ₩46,401 | ₩46,401 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,866 | ₩45,869 | ₩45,812 | ₩45,869 | +0.01% | 500 |
|---|
| 2026.06.26 | ₩45,061 | ₩45,276 | ₩44,980 | ₩45,103 | +0.09% | 2천 |
|---|
| 2026.06.25 | ₩45,195 | ₩45,276 | ₩44,967 | ₩45,072 | -0.27% | 1.5천 |
|---|
| 2026.06.24 | ₩45,396 | ₩45,531 | ₩45,074 | ₩45,104 | -0.64% | 3.3천 |
|---|
| 2026.06.23 | ₩45,021 | ₩45,021 | ₩44,991 | ₩44,991 | -0.07% | 200 |
|---|
| 2026.06.22 | ₩45,277 | ₩45,277 | ₩45,277 | ₩45,277 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,812 | ₩45,867 | ₩45,812 | ₩45,867 | +0.12% | 600 |
|---|
| 2026.06.17 | ₩45,410 | ₩45,410 | ₩45,317 | ₩45,317 | -0.20% | 100 |
|---|
| 2026.06.16 | ₩46,013 | ₩46,013 | ₩45,800 | ₩45,800 | -0.46% | 100 |
|---|
| 2026.06.15 | ₩45,895 | ₩45,895 | ₩45,895 | ₩45,895 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,967 | ₩45,154 | ₩44,967 | ₩45,154 | +0.41% | 100 |
|---|
| 2026.06.11 | ₩44,390 | ₩45,084 | ₩44,390 | ₩45,084 | +1.56% | 1.9만 |
|---|
| 2026.06.10 | ₩45,021 | ₩45,021 | ₩44,282 | ₩44,282 | -1.64% | 100 |
|---|
| 2026.06.09 | ₩45,034 | ₩45,034 | ₩45,033 | ₩45,033 | -0.00% | 200 |
|---|
| 2026.06.08 | ₩45,249 | ₩45,249 | ₩44,974 | ₩44,974 | -0.61% | 900 |
|---|
| 2026.06.05 | ₩44,975 | ₩44,975 | ₩44,975 | ₩44,975 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩45,584 | ₩46,035 | ₩45,584 | ₩46,035 | +0.99% | 6천 |
|---|
| 2026.06.03 | ₩45,799 | ₩45,811 | ₩45,705 | ₩45,716 | -0.18% | 8.8천 |
|---|
| 2026.06.02 | ₩46,089 | ₩46,089 | ₩46,089 | ₩46,089 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,504 | ₩46,443 | ₩45,504 | ₩46,334 | +1.82% | 1.5천 |
|---|
| 2026.05.29 | ₩46,000 | ₩46,000 | ₩46,000 | ₩46,000 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,571 | ₩45,571 | ₩45,543 | ₩45,543 | -0.06% | 300 |
|---|
| 2026.05.27 | ₩45,276 | ₩45,329 | ₩45,235 | ₩45,294 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩45,289 | ₩45,289 | ₩45,162 | ₩45,284 | -0.01% | 200 |
|---|
| 2026.05.22 | ₩45,175 | ₩45,249 | ₩45,097 | ₩45,097 | -0.17% | 7.1천 |
|---|
| 2026.05.21 | ₩44,739 | ₩44,978 | ₩44,739 | ₩44,978 | +0.53% | 2.7만 |
|---|
| 2026.05.20 | ₩44,940 | ₩44,974 | ₩44,940 | ₩44,974 | +0.07% | 2.7천 |
|---|
| 2026.05.19 | ₩44,591 | ₩44,591 | ₩44,510 | ₩44,510 | -0.18% | 1천 |
|---|
| 2026.05.18 | ₩45,222 | ₩45,222 | ₩44,954 | ₩45,010 | -0.47% | 4.1천 |
|---|
| 2026.05.15 | ₩45,249 | ₩45,249 | ₩45,080 | ₩45,080 | -0.37% | 4.4천 |
|---|
| 2026.05.14 | ₩45,571 | ₩45,651 | ₩45,571 | ₩45,575 | +0.01% | 3.7천 |
|---|
| 2026.05.13 | ₩44,793 | ₩45,188 | ₩44,793 | ₩45,182 | +0.87% | 1.7천 |
|---|
| 2026.05.12 | ₩44,726 | ₩44,811 | ₩44,659 | ₩44,811 | +0.19% | 1.1천 |
|---|
| 2026.05.11 | ₩45,155 | ₩45,155 | ₩44,900 | ₩44,927 | -0.51% | 5.1만 |
|---|
| 2026.05.08 | ₩45,061 | ₩45,182 | ₩45,061 | ₩45,132 | +0.16% | 2.5천 |
|---|
| 2026.05.07 | ₩44,927 | ₩44,940 | ₩44,817 | ₩44,817 | -0.24% | 1.6만 |
|---|
| 2026.05.06 | ₩44,861 | ₩44,861 | ₩44,861 | ₩44,861 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,135 | ₩44,202 | ₩44,135 | ₩44,166 | +0.07% | 5.1천 |
|---|
| 2026.05.04 | ₩43,719 | ₩43,827 | ₩43,719 | ₩43,827 | +0.25% | 200 |
|---|
| 2026.05.01 | ₩44,041 | ₩44,041 | ₩43,948 | ₩43,948 | -0.21% | 5.2천 |
|---|
| 2026.04.30 | ₩43,632 | ₩44,015 | ₩43,626 | ₩43,999 | +0.84% | 2만 |
|---|
| 2026.04.29 | ₩43,532 | ₩43,612 | ₩43,483 | ₩43,483 | -0.11% | 400 |
|---|
| 2026.04.28 | ₩43,673 | ₩43,673 | ₩43,545 | ₩43,662 | -0.02% | 1.8천 |
|---|
| 2026.04.27 | ₩43,974 | ₩43,996 | ₩43,974 | ₩43,996 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩43,882 | ₩43,882 | ₩43,882 | ₩43,882 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩43,827 | ₩43,827 | ₩43,559 | ₩43,577 | -0.57% | 700 |
|---|
| 2026.04.22 | ₩43,465 | ₩43,563 | ₩43,465 | ₩43,563 | +0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩43,290 | ₩43,304 | ₩43,157 | ₩43,157 | -0.31% | 1.2천 |
|---|
| 2026.04.20 | ₩43,237 | ₩43,258 | ₩43,237 | ₩43,258 | +0.05% | 9.7천 |
|---|
| 2026.04.17 | ₩43,223 | ₩43,330 | ₩43,223 | ₩43,296 | +0.17% | 900 |
|---|
| 2026.04.16 | ₩42,834 | ₩42,834 | ₩42,660 | ₩42,713 | -0.28% | 8.8천 |
|---|
| 2026.04.15 | ₩42,552 | ₩42,707 | ₩42,552 | ₩42,707 | +0.36% | 600 |
|---|
| 2026.04.14 | ₩42,110 | ₩42,367 | ₩42,110 | ₩42,367 | +0.61% | 500 |
|---|
| 2026.04.13 | ₩41,426 | ₩41,710 | ₩41,426 | ₩41,710 | +0.69% | 1.7천 |
|---|
| 2026.04.10 | ₩41,385 | ₩41,385 | ₩41,197 | ₩41,211 | -0.42% | 1.8만 |
|---|
| 2026.04.09 | ₩40,876 | ₩41,274 | ₩40,849 | ₩41,274 | +0.97% | 600 |
|---|
| 2026.04.08 | ₩41,030 | ₩41,090 | ₩40,768 | ₩40,893 | -0.33% | 1.1만 |
|---|
| 2026.04.07 | ₩39,655 | ₩39,884 | ₩39,534 | ₩39,884 | +0.58% | 2천 |
|---|
| 2026.04.06 | ₩39,628 | ₩39,805 | ₩39,628 | ₩39,805 | +0.45% | 1.1천 |
|---|
| 2026.04.02 | ₩38,863 | ₩39,509 | ₩38,863 | ₩39,509 | +1.66% | 6.4천 |
|---|
| 2026.04.01 | ₩39,413 | ₩39,547 | ₩39,413 | ₩39,486 | +0.18% | 1.4천 |
|---|
| 2026.03.31 | ₩39,091 | ₩39,306 | ₩39,091 | ₩39,299 | +0.53% | 8.1천 |
|---|
| 2026.03.30 | ₩38,622 | ₩38,622 | ₩38,085 | ₩38,187 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩38,890 | ₩38,890 | ₩38,243 | ₩38,243 | -1.66% | 400 |
|---|
| 2026.03.26 | ₩39,467 | ₩39,521 | ₩38,968 | ₩38,968 | -1.26% | 1.7만 |
|---|
| 2026.03.25 | ₩39,614 | ₩39,616 | ₩39,614 | ₩39,616 | +0.00% | 200 |
|---|
| 2026.03.24 | ₩39,386 | ₩39,525 | ₩39,386 | ₩39,525 | +0.35% | 200 |
|---|
| 2026.03.23 | ₩40,057 | ₩40,097 | ₩39,757 | ₩39,757 | -0.75% | 1.2천 |
|---|
| 2026.03.20 | ₩39,554 | ₩39,554 | ₩39,293 | ₩39,322 | -0.59% | 4천 |
|---|
| 2026.03.19 | ₩39,936 | ₩39,936 | ₩39,906 | ₩39,906 | -0.08% | 1.9천 |
|---|
| 2026.03.18 | ₩39,977 | ₩39,977 | ₩39,867 | ₩39,867 | -0.28% | 300 |
|---|
| 2026.03.17 | ₩40,486 | ₩40,554 | ₩40,486 | ₩40,503 | +0.04% | 2.2천 |
|---|
| 2026.03.16 | ₩40,393 | ₩40,393 | ₩40,379 | ₩40,389 | -0.01% | 500 |
|---|
| 2026.03.13 | ₩40,366 | ₩40,366 | ₩39,993 | ₩39,993 | -0.92% | 300 |
|---|
| 2026.03.12 | ₩40,580 | ₩40,580 | ₩40,193 | ₩40,193 | -0.96% | 2.1천 |
|---|
| 2026.03.11 | ₩40,996 | ₩40,996 | ₩40,878 | ₩40,878 | -0.29% | 100 |
|---|
| 2026.03.10 | ₩41,197 | ₩41,197 | ₩40,917 | ₩40,937 | -0.63% | 2.1천 |
|---|
| 2026.03.09 | ₩40,218 | ₩41,145 | ₩40,193 | ₩41,145 | +2.30% | 1.3천 |
|---|
| 2026.03.06 | ₩40,916 | ₩40,929 | ₩40,763 | ₩40,763 | -0.37% | 1.4천 |
|---|
| 2026.03.05 | ₩41,372 | ₩41,372 | ₩41,063 | ₩41,333 | -0.09% | 4.4천 |
|---|
| 2026.03.04 | ₩41,412 | ₩41,412 | ₩41,392 | ₩41,392 | -0.05% | 3.5천 |
|---|
| 2026.03.03 | ₩41,097 | ₩41,097 | ₩41,097 | ₩41,097 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,211 | ₩41,294 | ₩41,211 | ₩41,294 | +0.20% | 600 |
|---|
| 2026.02.27 | ₩41,051 | ₩41,177 | ₩41,051 | ₩41,177 | +0.31% | 600 |
|---|
| 2026.02.26 | ₩41,171 | ₩41,489 | ₩41,171 | ₩41,489 | +0.77% | 2.1천 |
|---|
| 2026.02.25 | ₩41,734 | ₩41,776 | ₩41,680 | ₩41,776 | +0.10% | 300 |
|---|
| 2026.02.24 | ₩41,332 | ₩41,533 | ₩41,332 | ₩41,495 | +0.40% | 1.3만 |
|---|
| 2026.02.23 | ₩41,680 | ₩41,680 | ₩41,238 | ₩41,250 | -1.03% | 8.1천 |
|---|
| 2026.02.20 | ₩41,815 | ₩41,882 | ₩41,815 | ₩41,860 | +0.11% | 700 |
|---|
| 2026.02.19 | ₩41,493 | ₩41,527 | ₩41,452 | ₩41,527 | +0.08% | 3.9천 |
|---|
| 2026.02.18 | ₩41,707 | ₩41,707 | ₩41,546 | ₩41,650 | -0.14% | 800 |
|---|
| 2026.02.17 | ₩40,889 | ₩41,291 | ₩40,889 | ₩41,263 | +0.92% | 3.8천 |
|---|
| 2026.02.13 | ₩41,506 | ₩41,533 | ₩41,258 | ₩41,258 | -0.60% | 6.3천 |
|---|
| 2026.02.12 | ₩42,069 | ₩42,069 | ₩41,332 | ₩41,332 | -1.75% | 900 |
|---|
| 2026.02.11 | ₩41,989 | ₩42,163 | ₩41,989 | ₩42,151 | +0.39% | 3.9천 |
|---|
| 2026.02.10 | ₩42,297 | ₩42,297 | ₩42,107 | ₩42,107 | -0.45% | 300 |
|---|
| 2026.02.09 | ₩42,016 | ₩42,257 | ₩42,016 | ₩42,245 | +0.55% | 800 |
|---|
| 2026.02.06 | ₩41,640 | ₩42,045 | ₩41,640 | ₩42,045 | +0.97% | 500 |
|---|
| 2026.02.05 | ₩41,587 | ₩41,895 | ₩41,587 | ₩41,609 | +0.05% | 800 |
|---|
| 2026.02.04 | ₩42,257 | ₩42,257 | ₩42,123 | ₩42,221 | -0.09% | 600 |
|---|
| 2026.02.03 | ₩42,660 | ₩42,660 | ₩42,056 | ₩42,375 | -0.67% | 600 |
|---|
| 2026.02.02 | ₩43,371 | ₩43,411 | ₩43,265 | ₩43,265 | -0.24% | 1.8천 |
|---|
| 2026.01.30 | ₩43,357 | ₩43,357 | ₩43,088 | ₩43,088 | -0.62% | 300 |
|---|
| 2026.01.29 | ₩43,143 | ₩43,470 | ₩43,129 | ₩43,470 | +0.76% | 1.5천 |
|---|
| 2026.01.28 | ₩44,055 | ₩44,055 | ₩43,921 | ₩44,015 | -0.09% | 2.7천 |
|---|
| 2026.01.27 | ₩44,068 | ₩44,109 | ₩44,001 | ₩44,033 | -0.08% | 400 |
|---|
| 2026.01.26 | ₩43,706 | ₩43,706 | ₩43,681 | ₩43,681 | -0.06% | 500 |
|---|
| 2026.01.23 | ₩43,451 | ₩43,585 | ₩43,398 | ₩43,477 | +0.06% | 6.8천 |
|---|
| 2026.01.22 | ₩43,344 | ₩43,465 | ₩43,330 | ₩43,400 | +0.13% | 1.2천 |
|---|
| 2026.01.21 | ₩43,035 | ₩43,330 | ₩42,854 | ₩43,167 | +0.31% | 8.9천 |
|---|
| 2026.01.20 | ₩43,129 | ₩43,129 | ₩42,740 | ₩42,740 | -0.90% | 9.9만 |
|---|
| 2026.01.16 | ₩43,800 | ₩43,800 | ₩43,703 | ₩43,703 | -0.22% | 200 |
|---|
| 2026.01.15 | ₩43,907 | ₩43,907 | ₩43,693 | ₩43,740 | -0.38% | 3천 |
|---|
| 2026.01.14 | ₩43,518 | ₩43,518 | ₩43,317 | ₩43,513 | -0.01% | 1.1천 |
|---|
| 2026.01.13 | ₩44,189 | ₩44,189 | ₩43,725 | ₩43,815 | -0.85% | 4천 |
|---|
| 2026.01.12 | ₩44,189 | ₩44,251 | ₩44,189 | ₩44,251 | +0.14% | 3.7천 |
|---|
| 2026.01.09 | ₩43,894 | ₩44,229 | ₩43,894 | ₩44,119 | +0.51% | 8.9만 |
|---|
| 2026.01.08 | ₩43,612 | ₩43,660 | ₩43,599 | ₩43,660 | +0.11% | 1.7천 |
|---|
| 2026.01.07 | ₩44,243 | ₩44,243 | ₩43,652 | ₩43,652 | -1.33% | 4천 |
|---|
| 2026.01.06 | ₩43,719 | ₩43,808 | ₩43,652 | ₩43,808 | +0.20% | 400 |
|---|
| 2026.01.05 | ₩43,310 | ₩43,559 | ₩43,310 | ₩43,459 | +0.34% | 1.4만 |
|---|
| 2026.01.02 | ₩43,250 | ₩43,250 | ₩42,834 | ₩42,933 | -0.73% | 6.1만 |
|---|
| 2025.12.31 | ₩43,102 | ₩43,169 | ₩42,940 | ₩42,940 | -0.38% | 5.1천 |
|---|
| 2025.12.30 | ₩43,237 | ₩43,275 | ₩43,218 | ₩43,251 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩43,263 | ₩43,302 | ₩43,196 | ₩43,270 | +0.02% | 6.3천 |
|---|
| 2025.12.26 | ₩43,398 | ₩43,398 | ₩43,344 | ₩43,357 | -0.09% | 1.4천 |
|---|
| 2025.12.24 | ₩43,196 | ₩43,344 | ₩43,196 | ₩43,325 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩43,129 | ₩43,263 | ₩43,129 | ₩43,228 | +0.23% | 7.9천 |
|---|
| 2025.12.22 | ₩42,968 | ₩42,968 | ₩42,955 | ₩42,955 | -0.03% | 1.2천 |
|---|
| 2025.12.19 | ₩42,579 | ₩42,633 | ₩42,579 | ₩42,613 | +0.08% | 1.7천 |
|---|
| 2025.12.18 | ₩42,365 | ₩42,499 | ₩42,271 | ₩42,307 | -0.14% | 7천 |
|---|
| 2025.12.17 | ₩42,405 | ₩42,405 | ₩41,954 | ₩41,954 | -1.06% | 4.8천 |
|---|
| 2025.12.16 | ₩42,512 | ₩42,581 | ₩42,445 | ₩42,581 | +0.16% | 5.8천 |
|---|
| 2025.12.15 | ₩42,754 | ₩42,754 | ₩42,593 | ₩42,638 | -0.27% | 4.1천 |
|---|
| 2025.12.12 | ₩43,344 | ₩43,344 | ₩42,915 | ₩42,948 | -0.91% | 1.4만 |
|---|
| 2025.12.11 | ₩43,304 | ₩43,576 | ₩43,304 | ₩43,576 | +0.63% | 600 |
|---|
| 2025.12.10 | ₩43,169 | ₩43,465 | ₩43,116 | ₩43,414 | +0.57% | 9.1천 |
|---|
| 2025.12.09 | ₩43,254 | ₩43,317 | ₩43,207 | ₩43,207 | -0.11% | 3.9만 |
|---|
| 2025.12.08 | ₩43,384 | ₩43,384 | ₩43,156 | ₩43,184 | -0.46% | 11만 |
|---|
| 2025.12.05 | ₩43,572 | ₩43,572 | ₩43,416 | ₩43,416 | -0.36% | 100 |
|---|
| 2025.12.04 | ₩43,343 | ₩43,344 | ₩43,250 | ₩43,336 | -0.02% | 2천 |
|---|
| 2025.12.03 | ₩43,451 | ₩43,451 | ₩43,385 | ₩43,385 | -0.15% | 100 |
|---|
| 2025.12.02 | ₩43,478 | ₩43,478 | ₩43,353 | ₩43,353 | -0.29% | 200 |
|---|
| 2025.12.01 | ₩43,263 | ₩43,263 | ₩43,168 | ₩43,168 | -0.22% | 500 |
|---|
| 2025.11.28 | ₩43,402 | ₩43,402 | ₩43,402 | ₩43,402 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,237 | ₩43,253 | ₩43,237 | ₩43,253 | +0.04% | 1천 |
|---|
| 2025.11.25 | ₩43,063 | ₩43,063 | ₩43,063 | ₩43,063 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩42,472 | ₩42,528 | ₩42,472 | ₩42,528 | +0.13% | 7.7천 |
|---|
| 2025.11.21 | ₩42,119 | ₩42,119 | ₩41,848 | ₩41,848 | -0.64% | 500 |
|---|
| 2025.11.20 | ₩42,673 | ₩42,673 | ₩41,302 | ₩41,302 | -3.21% | 1천 |
|---|
| 2025.11.19 | ₩41,903 | ₩41,903 | ₩41,903 | ₩41,903 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩41,615 | ₩41,615 | ₩41,615 | ₩41,615 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,418 | ₩42,418 | ₩42,018 | ₩42,018 | -0.94% | 2천 |
|---|
| 2025.11.14 | ₩42,257 | ₩42,277 | ₩42,257 | ₩42,277 | +0.05% | 3.4천 |
|---|
| 2025.11.13 | ₩42,780 | ₩42,780 | ₩42,210 | ₩42,210 | -1.33% | 100 |
|---|
| 2025.11.12 | ₩42,901 | ₩42,901 | ₩42,901 | ₩42,901 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩43,035 | ₩43,049 | ₩42,952 | ₩42,952 | -0.19% | 2.4천 |
|---|
| 2025.11.10 | ₩42,923 | ₩42,923 | ₩42,923 | ₩42,923 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,300 | ₩42,300 | ₩42,300 | ₩42,300 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,499 | ₩42,499 | ₩42,244 | ₩42,244 | -0.60% | 1.6천 |
|---|
| 2025.11.05 | ₩42,728 | ₩42,968 | ₩42,728 | ₩42,831 | +0.24% | 800 |
|---|
| 2025.11.04 | ₩43,023 | ₩43,023 | ₩42,763 | ₩42,763 | -0.60% | 300 |
|---|
| 2025.11.03 | ₩43,076 | ₩43,129 | ₩43,049 | ₩43,125 | +0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩43,223 | ₩43,237 | ₩43,069 | ₩43,069 | -0.36% | 2.7천 |
|---|
| 2025.10.30 | ₩42,865 | ₩42,865 | ₩42,865 | ₩42,865 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩43,518 | ₩43,518 | ₩43,274 | ₩43,347 | -0.39% | 6.2천 |
|---|
| 2025.10.28 | ₩43,317 | ₩43,545 | ₩43,317 | ₩43,410 | +0.21% | 2.5천 |
|---|
| 2025.10.27 | ₩42,955 | ₩43,337 | ₩42,955 | ₩43,337 | +0.89% | 1.7천 |
|---|
| 2025.10.24 | ₩42,928 | ₩43,008 | ₩42,928 | ₩42,929 | +0.00% | 300 |
|---|
| 2025.10.23 | ₩42,633 | ₩42,673 | ₩42,633 | ₩42,652 | +0.04% | 300 |
|---|
| 2025.10.22 | ₩42,713 | ₩42,713 | ₩42,496 | ₩42,496 | -0.51% | 200 |
|---|
| 2025.10.21 | ₩42,713 | ₩42,724 | ₩42,713 | ₩42,724 | +0.03% | 100 |
|---|
| 2025.10.20 | ₩42,432 | ₩42,526 | ₩42,432 | ₩42,496 | +0.15% | 400 |
|---|
| 2025.10.17 | ₩42,016 | ₩42,096 | ₩41,855 | ₩42,061 | +0.11% | 1.2천 |
|---|
| 2025.10.16 | ₩42,311 | ₩42,311 | ₩41,746 | ₩41,870 | -1.04% | 6.7천 |
|---|
| 2025.10.15 | ₩42,432 | ₩42,432 | ₩42,002 | ₩42,061 | -0.87% | 1.7만 |
|---|
| 2025.10.14 | ₩41,949 | ₩42,311 | ₩41,949 | ₩42,131 | +0.43% | 500 |
|---|
| 2025.10.13 | ₩42,002 | ₩42,177 | ₩42,002 | ₩42,177 | +0.42% | 200 |
|---|
| 2025.10.10 | ₩41,721 | ₩41,721 | ₩41,405 | ₩41,405 | -0.76% | 7.1천 |
|---|