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 | ₩48,262 | ₩48,530 | ₩48,262 | ₩48,451 | +0.39% | 1.8만 |
| 2026.10.08 | ₩48,235 | ₩48,235 | ₩47,968 | ₩47,988 | -0.51% | 1.4만 |
| 2026.10.07 | ₩48,249 | ₩48,309 | ₩48,249 | ₩48,309 | +0.12% | 800 |
| 2026.10.06 | ₩48,463 | ₩48,530 | ₩48,451 | ₩48,451 | -0.02% | 900 |
| 2026.10.05 | ₩48,064 | ₩48,064 | ₩48,064 | ₩48,064 | 0.00% | 100 |
| 2026.10.02 | ₩47,743 | ₩47,743 | ₩47,743 | ₩47,743 | 0.00% | 100 |
| 2026.10.01 | ₩47,124 | ₩47,278 | ₩47,124 | ₩47,205 | +0.17% | 4.6천 |
| 2026.09.30 | ₩47,432 | ₩47,432 | ₩47,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,199 |
| -0.49% |
| 300 |
| 2026.09.29 | ₩47,124 | ₩47,238 | ₩47,124 | ₩47,226 | +0.22% | 2.1천 |
|---|
| 2026.09.28 | ₩47,338 | ₩47,345 | ₩47,285 | ₩47,306 | -0.07% | 300 |
|---|
| 2026.09.25 | ₩47,098 | ₩47,482 | ₩47,098 | ₩47,482 | +0.82% | 4.4천 |
|---|
| 2026.09.24 | ₩46,897 | ₩47,098 | ₩46,763 | ₩47,087 | +0.41% | 700 |
|---|
| 2026.09.23 | ₩47,338 | ₩47,338 | ₩47,072 | ₩47,072 | -0.56% | 9.6천 |
|---|
| 2026.09.22 | ₩47,549 | ₩47,549 | ₩47,549 | ₩47,549 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,897 | ₩47,720 | ₩46,897 | ₩47,660 | +1.63% | 8.8천 |
|---|
| 2026.09.18 | ₩46,817 | ₩46,904 | ₩46,790 | ₩46,904 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩46,750 | ₩46,850 | ₩46,736 | ₩46,803 | +0.11% | 2.3만 |
|---|
| 2026.09.16 | ₩46,569 | ₩46,696 | ₩46,167 | ₩46,281 | -0.62% | 3.2천 |
|---|
| 2026.09.15 | ₩46,696 | ₩46,696 | ₩46,402 | ₩46,418 | -0.60% | 1.3천 |
|---|
| 2026.09.14 | ₩46,709 | ₩46,709 | ₩46,691 | ₩46,691 | -0.04% | 200 |
|---|
| 2026.09.11 | ₩46,937 | ₩47,004 | ₩46,890 | ₩46,925 | -0.03% | 9천 |
|---|
| 2026.09.10 | ₩46,375 | ₩46,382 | ₩46,321 | ₩46,336 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩46,709 | ₩46,790 | ₩46,703 | ₩46,704 | -0.01% | 1.1천 |
|---|
| 2026.09.08 | ₩46,857 | ₩46,991 | ₩46,857 | ₩46,913 | +0.12% | 900 |
|---|
| 2026.09.04 | ₩47,111 | ₩47,218 | ₩47,111 | ₩47,144 | +0.07% | 2.6만 |
|---|
| 2026.09.03 | ₩46,937 | ₩47,245 | ₩46,897 | ₩47,195 | +0.55% | 1.5천 |
|---|
| 2026.09.02 | ₩46,535 | ₩46,723 | ₩46,535 | ₩46,699 | +0.35% | 8.9천 |
|---|
| 2026.09.01 | ₩46,576 | ₩46,589 | ₩46,361 | ₩46,361 | -0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩47,051 | ₩47,095 | ₩47,031 | ₩47,095 | +0.09% | 6.1천 |
|---|
| 2026.08.28 | ₩47,338 | ₩47,338 | ₩47,272 | ₩47,273 | -0.14% | 1천 |
|---|
| 2026.08.27 | ₩47,417 | ₩47,417 | ₩47,417 | ₩47,417 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,071 | ₩47,071 | ₩47,071 | ₩47,071 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,098 | ₩47,098 | ₩47,098 | ₩47,098 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩47,098 | ₩47,098 | ₩47,048 | ₩47,048 | -0.11% | 5천 |
|---|
| 2026.08.21 | ₩47,078 | ₩47,078 | ₩47,078 | ₩47,078 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,071 | ₩47,071 | ₩46,817 | ₩46,817 | -0.54% | 500 |
|---|
| 2026.08.19 | ₩47,392 | ₩47,392 | ₩47,261 | ₩47,261 | -0.28% | 1.5천 |
|---|
| 2026.08.18 | ₩47,419 | ₩47,419 | ₩47,343 | ₩47,343 | -0.16% | 1천 |
|---|
| 2026.08.17 | ₩47,787 | ₩47,787 | ₩47,660 | ₩47,713 | -0.15% | 1.7천 |
|---|
| 2026.08.14 | ₩48,021 | ₩48,021 | ₩47,911 | ₩47,911 | -0.23% | 300 |
|---|
| 2026.08.13 | ₩48,396 | ₩48,396 | ₩48,226 | ₩48,226 | -0.35% | 500 |
|---|
| 2026.08.12 | ₩48,142 | ₩48,142 | ₩48,079 | ₩48,079 | -0.13% | 800 |
|---|
| 2026.08.11 | ₩48,436 | ₩48,436 | ₩48,060 | ₩48,060 | -0.78% | 4.7천 |
|---|
| 2026.08.10 | ₩48,556 | ₩48,556 | ₩48,291 | ₩48,291 | -0.55% | 1.2천 |
|---|
| 2026.08.07 | ₩48,436 | ₩48,436 | ₩48,435 | ₩48,435 | -0.00% | 800 |
|---|
| 2026.08.06 | ₩48,230 | ₩48,230 | ₩48,230 | ₩48,230 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,436 | ₩48,436 | ₩48,421 | ₩48,421 | -0.03% | 6.8천 |
|---|
| 2026.08.04 | ₩48,823 | ₩48,823 | ₩48,740 | ₩48,740 | -0.17% | 200 |
|---|
| 2026.08.03 | ₩48,022 | ₩48,022 | ₩48,022 | ₩48,022 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,015 | ₩47,015 | ₩47,015 | ₩47,015 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,786 | ₩45,908 | ₩45,786 | ₩45,850 | +0.14% | 3.3천 |
|---|
| 2026.07.29 | ₩45,237 | ₩45,652 | ₩44,887 | ₩44,887 | -0.78% | 900 |
|---|
| 2026.07.28 | ₩45,425 | ₩45,656 | ₩45,425 | ₩45,656 | +0.51% | 400 |
|---|
| 2026.07.27 | ₩45,612 | ₩45,683 | ₩45,612 | ₩45,683 | +0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩45,639 | ₩45,639 | ₩45,639 | ₩45,639 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩45,739 | ₩45,739 | ₩45,599 | ₩45,627 | -0.25% | 2.2천 |
|---|
| 2026.07.22 | ₩45,963 | ₩45,963 | ₩45,963 | ₩45,963 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,955 | ₩45,955 | ₩45,955 | ₩45,955 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,679 | ₩45,679 | ₩45,679 | ₩45,679 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩46,000 | ₩46,054 | ₩45,797 | ₩45,797 | -0.44% | 4천 |
|---|
| 2026.07.16 | ₩46,736 | ₩46,736 | ₩46,388 | ₩46,398 | -0.72% | 8.4천 |
|---|
| 2026.07.15 | ₩46,703 | ₩46,703 | ₩46,703 | ₩46,703 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,549 | ₩46,549 | ₩46,539 | ₩46,539 | -0.02% | 1만 |
|---|
| 2026.07.13 | ₩46,222 | ₩46,222 | ₩46,222 | ₩46,222 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,602 | ₩46,635 | ₩46,602 | ₩46,635 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩46,361 | ₩46,378 | ₩46,355 | ₩46,378 | +0.03% | 1.2천 |
|---|
| 2026.07.08 | ₩45,773 | ₩46,098 | ₩45,773 | ₩46,098 | +0.71% | 1.6천 |
|---|
| 2026.07.07 | ₩46,295 | ₩46,295 | ₩46,174 | ₩46,189 | -0.23% | 300 |
|---|
| 2026.07.06 | ₩46,228 | ₩46,402 | ₩46,228 | ₩46,320 | +0.20% | 600 |
|---|
| 2026.07.02 | ₩45,866 | ₩46,074 | ₩45,866 | ₩46,074 | +0.45% | 700 |
|---|
| 2026.07.01 | ₩46,254 | ₩46,254 | ₩46,171 | ₩46,171 | -0.18% | 300 |
|---|
| 2026.06.30 | ₩46,293 | ₩46,293 | ₩46,293 | ₩46,293 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,759 | ₩45,762 | ₩45,706 | ₩45,762 | +0.01% | 500 |
|---|
| 2026.06.26 | ₩44,956 | ₩45,170 | ₩44,876 | ₩44,998 | +0.09% | 2천 |
|---|
| 2026.06.25 | ₩45,090 | ₩45,170 | ₩44,862 | ₩44,967 | -0.27% | 1.5천 |
|---|
| 2026.06.24 | ₩45,291 | ₩45,425 | ₩44,970 | ₩44,999 | -0.64% | 3.3천 |
|---|
| 2026.06.23 | ₩44,916 | ₩44,916 | ₩44,887 | ₩44,887 | -0.07% | 200 |
|---|
| 2026.06.22 | ₩45,172 | ₩45,172 | ₩45,172 | ₩45,172 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,706 | ₩45,761 | ₩45,706 | ₩45,761 | +0.12% | 600 |
|---|
| 2026.06.17 | ₩45,304 | ₩45,304 | ₩45,212 | ₩45,212 | -0.20% | 100 |
|---|
| 2026.06.16 | ₩45,906 | ₩45,906 | ₩45,694 | ₩45,694 | -0.46% | 100 |
|---|
| 2026.06.15 | ₩45,789 | ₩45,789 | ₩45,789 | ₩45,789 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,862 | ₩45,049 | ₩44,862 | ₩45,049 | +0.41% | 100 |
|---|
| 2026.06.11 | ₩44,287 | ₩44,979 | ₩44,287 | ₩44,979 | +1.56% | 1.9만 |
|---|
| 2026.06.10 | ₩44,916 | ₩44,916 | ₩44,179 | ₩44,179 | -1.64% | 100 |
|---|
| 2026.06.09 | ₩44,929 | ₩44,929 | ₩44,928 | ₩44,928 | -0.00% | 200 |
|---|
| 2026.06.08 | ₩45,144 | ₩45,144 | ₩44,869 | ₩44,869 | -0.61% | 900 |
|---|
| 2026.06.05 | ₩44,871 | ₩44,871 | ₩44,871 | ₩44,871 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩45,478 | ₩45,928 | ₩45,478 | ₩45,928 | +0.99% | 6천 |
|---|
| 2026.06.03 | ₩45,692 | ₩45,704 | ₩45,599 | ₩45,609 | -0.18% | 8.8천 |
|---|
| 2026.06.02 | ₩45,981 | ₩45,981 | ₩45,981 | ₩45,981 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,398 | ₩46,335 | ₩45,398 | ₩46,226 | +1.82% | 1.5천 |
|---|
| 2026.05.29 | ₩45,893 | ₩45,893 | ₩45,893 | ₩45,893 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,465 | ₩45,465 | ₩45,437 | ₩45,437 | -0.06% | 300 |
|---|
| 2026.05.27 | ₩45,170 | ₩45,224 | ₩45,130 | ₩45,189 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩45,184 | ₩45,184 | ₩45,057 | ₩45,178 | -0.01% | 200 |
|---|
| 2026.05.22 | ₩45,070 | ₩45,144 | ₩44,992 | ₩44,992 | -0.17% | 7.1천 |
|---|
| 2026.05.21 | ₩44,635 | ₩44,873 | ₩44,635 | ₩44,873 | +0.53% | 2.7만 |
|---|
| 2026.05.20 | ₩44,836 | ₩44,869 | ₩44,836 | ₩44,869 | +0.07% | 2.7천 |
|---|
| 2026.05.19 | ₩44,488 | ₩44,488 | ₩44,406 | ₩44,406 | -0.18% | 1천 |
|---|
| 2026.05.18 | ₩45,117 | ₩45,117 | ₩44,849 | ₩44,905 | -0.47% | 4.1천 |
|---|
| 2026.05.15 | ₩45,144 | ₩45,144 | ₩44,975 | ₩44,975 | -0.37% | 4.4천 |
|---|
| 2026.05.14 | ₩45,465 | ₩45,545 | ₩45,465 | ₩45,469 | +0.01% | 3.7천 |
|---|
| 2026.05.13 | ₩44,689 | ₩45,083 | ₩44,689 | ₩45,077 | +0.87% | 1.7천 |
|---|
| 2026.05.12 | ₩44,622 | ₩44,707 | ₩44,555 | ₩44,707 | +0.19% | 1.1천 |
|---|
| 2026.05.11 | ₩45,050 | ₩45,050 | ₩44,796 | ₩44,822 | -0.51% | 5.1만 |
|---|
| 2026.05.08 | ₩44,956 | ₩45,077 | ₩44,956 | ₩45,027 | +0.16% | 2.5천 |
|---|
| 2026.05.07 | ₩44,822 | ₩44,836 | ₩44,713 | ₩44,713 | -0.24% | 1.6만 |
|---|
| 2026.05.06 | ₩44,757 | ₩44,757 | ₩44,757 | ₩44,757 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,033 | ₩44,100 | ₩44,033 | ₩44,063 | +0.07% | 5.1천 |
|---|
| 2026.05.04 | ₩43,618 | ₩43,725 | ₩43,618 | ₩43,725 | +0.25% | 200 |
|---|
| 2026.05.01 | ₩43,939 | ₩43,939 | ₩43,845 | ₩43,845 | -0.21% | 5.2천 |
|---|
| 2026.04.30 | ₩43,531 | ₩43,912 | ₩43,524 | ₩43,896 | +0.84% | 2만 |
|---|
| 2026.04.29 | ₩43,430 | ₩43,511 | ₩43,382 | ₩43,382 | -0.11% | 400 |
|---|
| 2026.04.28 | ₩43,571 | ₩43,571 | ₩43,444 | ₩43,560 | -0.02% | 1.8천 |
|---|
| 2026.04.27 | ₩43,872 | ₩43,894 | ₩43,872 | ₩43,894 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩43,780 | ₩43,780 | ₩43,780 | ₩43,780 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩43,725 | ₩43,725 | ₩43,457 | ₩43,476 | -0.57% | 700 |
|---|
| 2026.04.22 | ₩43,364 | ₩43,461 | ₩43,364 | ₩43,461 | +0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩43,190 | ₩43,203 | ₩43,057 | ₩43,057 | -0.31% | 1.2천 |
|---|
| 2026.04.20 | ₩43,136 | ₩43,157 | ₩43,136 | ₩43,157 | +0.05% | 9.7천 |
|---|
| 2026.04.17 | ₩43,123 | ₩43,230 | ₩43,123 | ₩43,195 | +0.17% | 900 |
|---|
| 2026.04.16 | ₩42,734 | ₩42,734 | ₩42,560 | ₩42,614 | -0.28% | 8.8천 |
|---|
| 2026.04.15 | ₩42,453 | ₩42,607 | ₩42,453 | ₩42,607 | +0.36% | 600 |
|---|
| 2026.04.14 | ₩42,012 | ₩42,269 | ₩42,012 | ₩42,269 | +0.61% | 500 |
|---|
| 2026.04.13 | ₩41,329 | ₩41,613 | ₩41,329 | ₩41,613 | +0.69% | 1.7천 |
|---|
| 2026.04.10 | ₩41,289 | ₩41,289 | ₩41,102 | ₩41,115 | -0.42% | 1.8만 |
|---|
| 2026.04.09 | ₩40,780 | ₩41,178 | ₩40,754 | ₩41,178 | +0.97% | 600 |
|---|
| 2026.04.08 | ₩40,934 | ₩40,995 | ₩40,673 | ₩40,798 | -0.33% | 1.1만 |
|---|
| 2026.04.07 | ₩39,563 | ₩39,791 | ₩39,442 | ₩39,791 | +0.58% | 2천 |
|---|
| 2026.04.06 | ₩39,536 | ₩39,712 | ₩39,536 | ₩39,712 | +0.45% | 1.1천 |
|---|
| 2026.04.02 | ₩38,773 | ₩39,417 | ₩38,773 | ₩39,417 | +1.66% | 6.4천 |
|---|
| 2026.04.01 | ₩39,322 | ₩39,455 | ₩39,322 | ₩39,394 | +0.18% | 1.4천 |
|---|
| 2026.03.31 | ₩39,000 | ₩39,215 | ₩39,000 | ₩39,208 | +0.53% | 8.1천 |
|---|
| 2026.03.30 | ₩38,532 | ₩38,532 | ₩37,997 | ₩38,098 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩38,800 | ₩38,800 | ₩38,155 | ₩38,155 | -1.66% | 400 |
|---|
| 2026.03.26 | ₩39,375 | ₩39,429 | ₩38,877 | ₩38,877 | -1.26% | 1.7만 |
|---|
| 2026.03.25 | ₩39,522 | ₩39,524 | ₩39,522 | ₩39,524 | +0.00% | 200 |
|---|
| 2026.03.24 | ₩39,295 | ₩39,433 | ₩39,295 | ₩39,433 | +0.35% | 200 |
|---|
| 2026.03.23 | ₩39,964 | ₩40,004 | ₩39,664 | ₩39,664 | -0.75% | 1.2천 |
|---|
| 2026.03.20 | ₩39,462 | ₩39,462 | ₩39,201 | ₩39,231 | -0.59% | 4천 |
|---|
| 2026.03.19 | ₩39,844 | ₩39,844 | ₩39,813 | ₩39,813 | -0.08% | 1.9천 |
|---|
| 2026.03.18 | ₩39,884 | ₩39,884 | ₩39,774 | ₩39,774 | -0.28% | 300 |
|---|
| 2026.03.17 | ₩40,392 | ₩40,459 | ₩40,392 | ₩40,408 | +0.04% | 2.2천 |
|---|
| 2026.03.16 | ₩40,299 | ₩40,299 | ₩40,285 | ₩40,295 | -0.01% | 500 |
|---|
| 2026.03.13 | ₩40,272 | ₩40,272 | ₩39,900 | ₩39,900 | -0.92% | 300 |
|---|
| 2026.03.12 | ₩40,486 | ₩40,486 | ₩40,099 | ₩40,099 | -0.96% | 2.1천 |
|---|
| 2026.03.11 | ₩40,901 | ₩40,901 | ₩40,783 | ₩40,783 | -0.29% | 100 |
|---|
| 2026.03.10 | ₩41,102 | ₩41,102 | ₩40,822 | ₩40,842 | -0.63% | 2.1천 |
|---|
| 2026.03.09 | ₩40,125 | ₩41,049 | ₩40,099 | ₩41,049 | +2.30% | 1.3천 |
|---|
| 2026.03.06 | ₩40,821 | ₩40,834 | ₩40,668 | ₩40,668 | -0.37% | 1.4천 |
|---|
| 2026.03.05 | ₩41,276 | ₩41,276 | ₩40,968 | ₩41,237 | -0.09% | 4.4천 |
|---|
| 2026.03.04 | ₩41,316 | ₩41,316 | ₩41,296 | ₩41,296 | -0.05% | 3.5천 |
|---|
| 2026.03.03 | ₩41,001 | ₩41,001 | ₩41,001 | ₩41,001 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,115 | ₩41,198 | ₩41,115 | ₩41,198 | +0.20% | 600 |
|---|
| 2026.02.27 | ₩40,956 | ₩41,082 | ₩40,956 | ₩41,082 | +0.31% | 600 |
|---|
| 2026.02.26 | ₩41,075 | ₩41,392 | ₩41,075 | ₩41,392 | +0.77% | 2.1천 |
|---|
| 2026.02.25 | ₩41,637 | ₩41,678 | ₩41,583 | ₩41,678 | +0.10% | 300 |
|---|
| 2026.02.24 | ₩41,235 | ₩41,436 | ₩41,235 | ₩41,399 | +0.40% | 1.3만 |
|---|
| 2026.02.23 | ₩41,583 | ₩41,583 | ₩41,142 | ₩41,154 | -1.03% | 8.1천 |
|---|
| 2026.02.20 | ₩41,717 | ₩41,784 | ₩41,717 | ₩41,763 | +0.11% | 700 |
|---|
| 2026.02.19 | ₩41,396 | ₩41,431 | ₩41,356 | ₩41,431 | +0.08% | 3.9천 |
|---|
| 2026.02.18 | ₩41,610 | ₩41,610 | ₩41,450 | ₩41,553 | -0.14% | 800 |
|---|
| 2026.02.17 | ₩40,794 | ₩41,195 | ₩40,794 | ₩41,167 | +0.92% | 3.8천 |
|---|
| 2026.02.13 | ₩41,409 | ₩41,436 | ₩41,162 | ₩41,162 | -0.60% | 6.3천 |
|---|
| 2026.02.12 | ₩41,972 | ₩41,972 | ₩41,235 | ₩41,235 | -1.75% | 900 |
|---|
| 2026.02.11 | ₩41,891 | ₩42,065 | ₩41,891 | ₩42,053 | +0.39% | 3.9천 |
|---|
| 2026.02.10 | ₩42,199 | ₩42,199 | ₩42,009 | ₩42,009 | -0.45% | 300 |
|---|
| 2026.02.09 | ₩41,918 | ₩42,159 | ₩41,918 | ₩42,147 | +0.55% | 800 |
|---|
| 2026.02.06 | ₩41,543 | ₩41,948 | ₩41,543 | ₩41,948 | +0.97% | 500 |
|---|
| 2026.02.05 | ₩41,490 | ₩41,798 | ₩41,490 | ₩41,513 | +0.05% | 800 |
|---|
| 2026.02.04 | ₩42,159 | ₩42,159 | ₩42,025 | ₩42,123 | -0.09% | 600 |
|---|
| 2026.02.03 | ₩42,560 | ₩42,560 | ₩41,958 | ₩42,277 | -0.67% | 600 |
|---|
| 2026.02.02 | ₩43,270 | ₩43,310 | ₩43,164 | ₩43,164 | -0.24% | 1.8천 |
|---|
| 2026.01.30 | ₩43,256 | ₩43,256 | ₩42,987 | ₩42,987 | -0.62% | 300 |
|---|
| 2026.01.29 | ₩43,042 | ₩43,369 | ₩43,029 | ₩43,369 | +0.76% | 1.5천 |
|---|
| 2026.01.28 | ₩43,952 | ₩43,952 | ₩43,819 | ₩43,912 | -0.09% | 2.7천 |
|---|
| 2026.01.27 | ₩43,966 | ₩44,006 | ₩43,899 | ₩43,931 | -0.08% | 400 |
|---|
| 2026.01.26 | ₩43,604 | ₩43,604 | ₩43,579 | ₩43,579 | -0.06% | 500 |
|---|
| 2026.01.23 | ₩43,350 | ₩43,484 | ₩43,297 | ₩43,376 | +0.06% | 6.8천 |
|---|
| 2026.01.22 | ₩43,243 | ₩43,364 | ₩43,230 | ₩43,299 | +0.13% | 1.2천 |
|---|
| 2026.01.21 | ₩42,935 | ₩43,230 | ₩42,755 | ₩43,066 | +0.31% | 8.9천 |
|---|
| 2026.01.20 | ₩43,029 | ₩43,029 | ₩42,641 | ₩42,641 | -0.90% | 9.9만 |
|---|
| 2026.01.16 | ₩43,698 | ₩43,698 | ₩43,602 | ₩43,602 | -0.22% | 200 |
|---|
| 2026.01.15 | ₩43,805 | ₩43,805 | ₩43,591 | ₩43,638 | -0.38% | 3천 |
|---|
| 2026.01.14 | ₩43,417 | ₩43,417 | ₩43,216 | ₩43,412 | -0.01% | 1.1천 |
|---|
| 2026.01.13 | ₩44,086 | ₩44,086 | ₩43,623 | ₩43,713 | -0.85% | 4천 |
|---|
| 2026.01.12 | ₩44,086 | ₩44,148 | ₩44,086 | ₩44,148 | +0.14% | 3.7천 |
|---|
| 2026.01.09 | ₩43,792 | ₩44,126 | ₩43,792 | ₩44,017 | +0.51% | 8.9만 |
|---|
| 2026.01.08 | ₩43,511 | ₩43,559 | ₩43,497 | ₩43,559 | +0.11% | 1.7천 |
|---|
| 2026.01.07 | ₩44,140 | ₩44,140 | ₩43,551 | ₩43,551 | -1.33% | 4천 |
|---|
| 2026.01.06 | ₩43,618 | ₩43,706 | ₩43,551 | ₩43,706 | +0.20% | 400 |
|---|
| 2026.01.05 | ₩43,210 | ₩43,457 | ₩43,210 | ₩43,358 | +0.34% | 1.4만 |
|---|
| 2026.01.02 | ₩43,149 | ₩43,149 | ₩42,734 | ₩42,834 | -0.73% | 6.1만 |
|---|
| 2025.12.31 | ₩43,002 | ₩43,069 | ₩42,840 | ₩42,840 | -0.38% | 5.1천 |
|---|
| 2025.12.30 | ₩43,136 | ₩43,175 | ₩43,117 | ₩43,151 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩43,163 | ₩43,202 | ₩43,096 | ₩43,169 | +0.02% | 6.3천 |
|---|
| 2025.12.26 | ₩43,297 | ₩43,297 | ₩43,243 | ₩43,256 | -0.09% | 1.4천 |
|---|
| 2025.12.24 | ₩43,096 | ₩43,243 | ₩43,096 | ₩43,224 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩43,029 | ₩43,163 | ₩43,029 | ₩43,128 | +0.23% | 7.9천 |
|---|
| 2025.12.22 | ₩42,868 | ₩42,868 | ₩42,855 | ₩42,855 | -0.03% | 1.2천 |
|---|
| 2025.12.19 | ₩42,480 | ₩42,534 | ₩42,480 | ₩42,514 | +0.08% | 1.7천 |
|---|
| 2025.12.18 | ₩42,266 | ₩42,400 | ₩42,172 | ₩42,208 | -0.14% | 7천 |
|---|
| 2025.12.17 | ₩42,306 | ₩42,306 | ₩41,856 | ₩41,856 | -1.06% | 4.8천 |
|---|
| 2025.12.16 | ₩42,413 | ₩42,482 | ₩42,346 | ₩42,482 | +0.16% | 5.8천 |
|---|
| 2025.12.15 | ₩42,654 | ₩42,654 | ₩42,494 | ₩42,539 | -0.27% | 4.1천 |
|---|
| 2025.12.12 | ₩43,243 | ₩43,243 | ₩42,815 | ₩42,848 | -0.91% | 1.4만 |
|---|
| 2025.12.11 | ₩43,203 | ₩43,475 | ₩43,203 | ₩43,475 | +0.63% | 600 |
|---|
| 2025.12.10 | ₩43,069 | ₩43,364 | ₩43,016 | ₩43,313 | +0.57% | 9.1천 |
|---|
| 2025.12.09 | ₩43,153 | ₩43,216 | ₩43,107 | ₩43,107 | -0.11% | 3.9만 |
|---|
| 2025.12.08 | ₩43,283 | ₩43,283 | ₩43,056 | ₩43,084 | -0.46% | 11만 |
|---|
| 2025.12.05 | ₩43,471 | ₩43,471 | ₩43,315 | ₩43,315 | -0.36% | 100 |
|---|
| 2025.12.04 | ₩43,242 | ₩43,243 | ₩43,149 | ₩43,235 | -0.02% | 2천 |
|---|
| 2025.12.03 | ₩43,350 | ₩43,350 | ₩43,285 | ₩43,285 | -0.15% | 100 |
|---|
| 2025.12.02 | ₩43,377 | ₩43,377 | ₩43,252 | ₩43,252 | -0.29% | 200 |
|---|
| 2025.12.01 | ₩43,163 | ₩43,163 | ₩43,068 | ₩43,068 | -0.22% | 500 |
|---|
| 2025.11.28 | ₩43,301 | ₩43,301 | ₩43,301 | ₩43,301 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,136 | ₩43,152 | ₩43,136 | ₩43,152 | +0.04% | 1천 |
|---|
| 2025.11.25 | ₩42,963 | ₩42,963 | ₩42,963 | ₩42,963 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩42,373 | ₩42,429 | ₩42,373 | ₩42,429 | +0.13% | 7.7천 |
|---|
| 2025.11.21 | ₩42,021 | ₩42,021 | ₩41,751 | ₩41,751 | -0.64% | 500 |
|---|
| 2025.11.20 | ₩42,574 | ₩42,574 | ₩41,206 | ₩41,206 | -3.21% | 1천 |
|---|
| 2025.11.19 | ₩41,806 | ₩41,806 | ₩41,806 | ₩41,806 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩41,518 | ₩41,518 | ₩41,518 | ₩41,518 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,320 | ₩42,320 | ₩41,921 | ₩41,921 | -0.94% | 2천 |
|---|
| 2025.11.14 | ₩42,159 | ₩42,179 | ₩42,159 | ₩42,179 | +0.05% | 3.4천 |
|---|
| 2025.11.13 | ₩42,681 | ₩42,681 | ₩42,112 | ₩42,112 | -1.33% | 100 |
|---|
| 2025.11.12 | ₩42,801 | ₩42,801 | ₩42,801 | ₩42,801 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,935 | ₩42,949 | ₩42,852 | ₩42,852 | -0.19% | 2.4천 |
|---|
| 2025.11.10 | ₩42,823 | ₩42,823 | ₩42,823 | ₩42,823 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,202 | ₩42,202 | ₩42,202 | ₩42,202 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,400 | ₩42,400 | ₩42,146 | ₩42,146 | -0.60% | 1.6천 |
|---|
| 2025.11.05 | ₩42,629 | ₩42,868 | ₩42,629 | ₩42,732 | +0.24% | 800 |
|---|
| 2025.11.04 | ₩42,923 | ₩42,923 | ₩42,664 | ₩42,664 | -0.60% | 300 |
|---|
| 2025.11.03 | ₩42,975 | ₩43,029 | ₩42,949 | ₩43,025 | +0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩43,123 | ₩43,136 | ₩42,969 | ₩42,969 | -0.36% | 2.7천 |
|---|
| 2025.10.30 | ₩42,765 | ₩42,765 | ₩42,765 | ₩42,765 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩43,417 | ₩43,417 | ₩43,173 | ₩43,246 | -0.39% | 6.2천 |
|---|
| 2025.10.28 | ₩43,216 | ₩43,444 | ₩43,216 | ₩43,309 | +0.21% | 2.5천 |
|---|
| 2025.10.27 | ₩42,855 | ₩43,236 | ₩42,855 | ₩43,236 | +0.89% | 1.7천 |
|---|
| 2025.10.24 | ₩42,828 | ₩42,908 | ₩42,828 | ₩42,829 | +0.00% | 300 |
|---|
| 2025.10.23 | ₩42,534 | ₩42,574 | ₩42,534 | ₩42,552 | +0.04% | 300 |
|---|
| 2025.10.22 | ₩42,614 | ₩42,614 | ₩42,397 | ₩42,397 | -0.51% | 200 |
|---|
| 2025.10.21 | ₩42,614 | ₩42,625 | ₩42,614 | ₩42,625 | +0.03% | 100 |
|---|
| 2025.10.20 | ₩42,333 | ₩42,427 | ₩42,333 | ₩42,397 | +0.15% | 400 |
|---|
| 2025.10.17 | ₩41,918 | ₩41,998 | ₩41,757 | ₩41,964 | +0.11% | 1.2천 |
|---|
| 2025.10.16 | ₩42,213 | ₩42,213 | ₩41,649 | ₩41,772 | -1.04% | 6.7천 |
|---|
| 2025.10.15 | ₩42,333 | ₩42,333 | ₩41,905 | ₩41,964 | -0.87% | 1.7만 |
|---|
| 2025.10.14 | ₩41,851 | ₩42,213 | ₩41,851 | ₩42,033 | +0.43% | 500 |
|---|
| 2025.10.13 | ₩41,905 | ₩42,079 | ₩41,905 | ₩42,079 | +0.42% | 200 |
|---|
| 2025.10.10 | ₩41,624 | ₩41,624 | ₩41,309 | ₩41,309 | -0.76% | 7.1천 |
|---|