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 | ₩48,377 | ₩48,645 | ₩48,377 | ₩48,566 | +0.39% | 1.8만 |
| 2026.10.08 | ₩48,350 | ₩48,350 | ₩48,082 | ₩48,102 | -0.51% | 1.4만 |
| 2026.10.07 | ₩48,364 | ₩48,424 | ₩48,364 | ₩48,424 | +0.12% | 800 |
| 2026.10.06 | ₩48,578 | ₩48,645 | ₩48,566 | ₩48,566 | -0.02% | 900 |
| 2026.10.05 | ₩48,178 | ₩48,178 | ₩48,178 | ₩48,178 | 0.00% | 100 |
| 2026.10.02 | ₩47,856 | ₩47,856 | ₩47,856 | ₩47,856 | 0.00% | 100 |
| 2026.10.01 | ₩47,237 | ₩47,391 | ₩47,237 | ₩47,317 | +0.17% | 4.6천 |
| 2026.09.30 | ₩47,545 | ₩47,545 | ₩47,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,312 |
| -0.49% |
| 300 |
| 2026.09.29 | ₩47,237 | ₩47,351 | ₩47,237 | ₩47,339 | +0.22% | 2.1천 |
|---|
| 2026.09.28 | ₩47,451 | ₩47,458 | ₩47,398 | ₩47,419 | -0.07% | 300 |
|---|
| 2026.09.25 | ₩47,210 | ₩47,595 | ₩47,210 | ₩47,595 | +0.82% | 4.4천 |
|---|
| 2026.09.24 | ₩47,009 | ₩47,210 | ₩46,874 | ₩47,199 | +0.41% | 700 |
|---|
| 2026.09.23 | ₩47,451 | ₩47,451 | ₩47,184 | ₩47,184 | -0.56% | 9.6천 |
|---|
| 2026.09.22 | ₩47,662 | ₩47,662 | ₩47,662 | ₩47,662 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩47,009 | ₩47,834 | ₩47,009 | ₩47,773 | +1.63% | 8.8천 |
|---|
| 2026.09.18 | ₩46,928 | ₩47,015 | ₩46,901 | ₩47,015 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩46,861 | ₩46,962 | ₩46,848 | ₩46,915 | +0.11% | 2.3만 |
|---|
| 2026.09.16 | ₩46,680 | ₩46,807 | ₩46,277 | ₩46,391 | -0.62% | 3.2천 |
|---|
| 2026.09.15 | ₩46,807 | ₩46,807 | ₩46,512 | ₩46,528 | -0.60% | 1.3천 |
|---|
| 2026.09.14 | ₩46,821 | ₩46,821 | ₩46,802 | ₩46,802 | -0.04% | 200 |
|---|
| 2026.09.11 | ₩47,049 | ₩47,116 | ₩47,002 | ₩47,037 | -0.03% | 9천 |
|---|
| 2026.09.10 | ₩46,485 | ₩46,492 | ₩46,432 | ₩46,446 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩46,821 | ₩46,901 | ₩46,814 | ₩46,815 | -0.01% | 1.1천 |
|---|
| 2026.09.08 | ₩46,968 | ₩47,103 | ₩46,968 | ₩47,025 | +0.12% | 900 |
|---|
| 2026.09.04 | ₩47,223 | ₩47,331 | ₩47,223 | ₩47,257 | +0.07% | 2.6만 |
|---|
| 2026.09.03 | ₩47,049 | ₩47,357 | ₩47,009 | ₩47,308 | +0.55% | 1.5천 |
|---|
| 2026.09.02 | ₩46,646 | ₩46,834 | ₩46,646 | ₩46,810 | +0.35% | 8.9천 |
|---|
| 2026.09.01 | ₩46,687 | ₩46,700 | ₩46,472 | ₩46,472 | -0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩47,163 | ₩47,207 | ₩47,143 | ₩47,207 | +0.09% | 6.1천 |
|---|
| 2026.08.28 | ₩47,451 | ₩47,451 | ₩47,384 | ₩47,386 | -0.14% | 1천 |
|---|
| 2026.08.27 | ₩47,530 | ₩47,530 | ₩47,530 | ₩47,530 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,183 | ₩47,183 | ₩47,183 | ₩47,183 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,210 | ₩47,210 | ₩47,210 | ₩47,210 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩47,210 | ₩47,210 | ₩47,160 | ₩47,160 | -0.11% | 5천 |
|---|
| 2026.08.21 | ₩47,190 | ₩47,190 | ₩47,190 | ₩47,190 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,183 | ₩47,183 | ₩46,928 | ₩46,928 | -0.54% | 500 |
|---|
| 2026.08.19 | ₩47,505 | ₩47,505 | ₩47,374 | ₩47,374 | -0.28% | 1.5천 |
|---|
| 2026.08.18 | ₩47,532 | ₩47,532 | ₩47,455 | ₩47,455 | -0.16% | 1천 |
|---|
| 2026.08.17 | ₩47,901 | ₩47,901 | ₩47,773 | ₩47,827 | -0.15% | 1.7천 |
|---|
| 2026.08.14 | ₩48,136 | ₩48,136 | ₩48,026 | ₩48,026 | -0.23% | 300 |
|---|
| 2026.08.13 | ₩48,511 | ₩48,511 | ₩48,341 | ₩48,341 | -0.35% | 500 |
|---|
| 2026.08.12 | ₩48,256 | ₩48,256 | ₩48,193 | ₩48,193 | -0.13% | 800 |
|---|
| 2026.08.11 | ₩48,551 | ₩48,551 | ₩48,174 | ₩48,174 | -0.78% | 4.7천 |
|---|
| 2026.08.10 | ₩48,672 | ₩48,672 | ₩48,407 | ₩48,407 | -0.55% | 1.2천 |
|---|
| 2026.08.07 | ₩48,551 | ₩48,551 | ₩48,550 | ₩48,550 | -0.00% | 800 |
|---|
| 2026.08.06 | ₩48,345 | ₩48,345 | ₩48,345 | ₩48,345 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,551 | ₩48,551 | ₩48,537 | ₩48,537 | -0.03% | 6.8천 |
|---|
| 2026.08.04 | ₩48,939 | ₩48,939 | ₩48,856 | ₩48,856 | -0.17% | 200 |
|---|
| 2026.08.03 | ₩48,137 | ₩48,137 | ₩48,137 | ₩48,137 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,127 | ₩47,127 | ₩47,127 | ₩47,127 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,895 | ₩46,017 | ₩45,895 | ₩45,960 | +0.14% | 3.3천 |
|---|
| 2026.07.29 | ₩45,345 | ₩45,761 | ₩44,994 | ₩44,994 | -0.78% | 900 |
|---|
| 2026.07.28 | ₩45,533 | ₩45,765 | ₩45,533 | ₩45,765 | +0.51% | 400 |
|---|
| 2026.07.27 | ₩45,721 | ₩45,792 | ₩45,721 | ₩45,792 | +0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩45,748 | ₩45,748 | ₩45,748 | ₩45,748 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩45,848 | ₩45,848 | ₩45,707 | ₩45,735 | -0.25% | 2.2천 |
|---|
| 2026.07.22 | ₩46,072 | ₩46,072 | ₩46,072 | ₩46,072 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,064 | ₩46,064 | ₩46,064 | ₩46,064 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,788 | ₩45,788 | ₩45,788 | ₩45,788 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩46,110 | ₩46,163 | ₩45,906 | ₩45,906 | -0.44% | 4천 |
|---|
| 2026.07.16 | ₩46,848 | ₩46,848 | ₩46,499 | ₩46,508 | -0.72% | 8.4천 |
|---|
| 2026.07.15 | ₩46,814 | ₩46,814 | ₩46,814 | ₩46,814 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,660 | ₩46,660 | ₩46,650 | ₩46,650 | -0.02% | 1만 |
|---|
| 2026.07.13 | ₩46,332 | ₩46,332 | ₩46,332 | ₩46,332 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,713 | ₩46,746 | ₩46,713 | ₩46,746 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩46,472 | ₩46,488 | ₩46,465 | ₩46,488 | +0.03% | 1.2천 |
|---|
| 2026.07.08 | ₩45,882 | ₩46,208 | ₩45,882 | ₩46,208 | +0.71% | 1.6천 |
|---|
| 2026.07.07 | ₩46,405 | ₩46,405 | ₩46,284 | ₩46,299 | -0.23% | 300 |
|---|
| 2026.07.06 | ₩46,338 | ₩46,512 | ₩46,338 | ₩46,430 | +0.20% | 600 |
|---|
| 2026.07.02 | ₩45,976 | ₩46,184 | ₩45,976 | ₩46,184 | +0.45% | 700 |
|---|
| 2026.07.01 | ₩46,365 | ₩46,365 | ₩46,281 | ₩46,281 | -0.18% | 300 |
|---|
| 2026.06.30 | ₩46,404 | ₩46,404 | ₩46,404 | ₩46,404 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,868 | ₩45,871 | ₩45,815 | ₩45,871 | +0.01% | 500 |
|---|
| 2026.06.26 | ₩45,063 | ₩45,278 | ₩44,983 | ₩45,105 | +0.09% | 2천 |
|---|
| 2026.06.25 | ₩45,197 | ₩45,278 | ₩44,969 | ₩45,074 | -0.27% | 1.5천 |
|---|
| 2026.06.24 | ₩45,399 | ₩45,533 | ₩45,077 | ₩45,106 | -0.64% | 3.3천 |
|---|
| 2026.06.23 | ₩45,023 | ₩45,023 | ₩44,994 | ₩44,994 | -0.07% | 200 |
|---|
| 2026.06.22 | ₩45,279 | ₩45,279 | ₩45,279 | ₩45,279 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,815 | ₩45,870 | ₩45,815 | ₩45,870 | +0.12% | 600 |
|---|
| 2026.06.17 | ₩45,412 | ₩45,412 | ₩45,320 | ₩45,320 | -0.20% | 100 |
|---|
| 2026.06.16 | ₩46,016 | ₩46,016 | ₩45,803 | ₩45,803 | -0.46% | 100 |
|---|
| 2026.06.15 | ₩45,898 | ₩45,898 | ₩45,898 | ₩45,898 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,969 | ₩45,156 | ₩44,969 | ₩45,156 | +0.41% | 100 |
|---|
| 2026.06.11 | ₩44,393 | ₩45,086 | ₩44,393 | ₩45,086 | +1.56% | 1.9만 |
|---|
| 2026.06.10 | ₩45,023 | ₩45,023 | ₩44,284 | ₩44,284 | -1.64% | 100 |
|---|
| 2026.06.09 | ₩45,037 | ₩45,037 | ₩45,035 | ₩45,035 | -0.00% | 200 |
|---|
| 2026.06.08 | ₩45,251 | ₩45,251 | ₩44,976 | ₩44,976 | -0.61% | 900 |
|---|
| 2026.06.05 | ₩44,977 | ₩44,977 | ₩44,977 | ₩44,977 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩45,587 | ₩46,037 | ₩45,587 | ₩46,037 | +0.99% | 6천 |
|---|
| 2026.06.03 | ₩45,801 | ₩45,813 | ₩45,707 | ₩45,718 | -0.18% | 8.8천 |
|---|
| 2026.06.02 | ₩46,091 | ₩46,091 | ₩46,091 | ₩46,091 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,506 | ₩46,445 | ₩45,506 | ₩46,336 | +1.82% | 1.5천 |
|---|
| 2026.05.29 | ₩46,002 | ₩46,002 | ₩46,002 | ₩46,002 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,573 | ₩45,573 | ₩45,545 | ₩45,545 | -0.06% | 300 |
|---|
| 2026.05.27 | ₩45,278 | ₩45,332 | ₩45,238 | ₩45,297 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩45,291 | ₩45,291 | ₩45,164 | ₩45,286 | -0.01% | 200 |
|---|
| 2026.05.22 | ₩45,177 | ₩45,251 | ₩45,100 | ₩45,100 | -0.17% | 7.1천 |
|---|
| 2026.05.21 | ₩44,741 | ₩44,980 | ₩44,741 | ₩44,980 | +0.53% | 2.7만 |
|---|
| 2026.05.20 | ₩44,943 | ₩44,976 | ₩44,943 | ₩44,976 | +0.07% | 2.7천 |
|---|
| 2026.05.19 | ₩44,594 | ₩44,594 | ₩44,512 | ₩44,512 | -0.18% | 1천 |
|---|
| 2026.05.18 | ₩45,224 | ₩45,224 | ₩44,956 | ₩45,012 | -0.47% | 4.1천 |
|---|
| 2026.05.15 | ₩45,251 | ₩45,251 | ₩45,082 | ₩45,082 | -0.37% | 4.4천 |
|---|
| 2026.05.14 | ₩45,573 | ₩45,654 | ₩45,573 | ₩45,577 | +0.01% | 3.7천 |
|---|
| 2026.05.13 | ₩44,795 | ₩45,191 | ₩44,795 | ₩45,184 | +0.87% | 1.7천 |
|---|
| 2026.05.12 | ₩44,728 | ₩44,814 | ₩44,661 | ₩44,814 | +0.19% | 1.1천 |
|---|
| 2026.05.11 | ₩45,157 | ₩45,157 | ₩44,902 | ₩44,929 | -0.51% | 5.1만 |
|---|
| 2026.05.08 | ₩45,063 | ₩45,184 | ₩45,063 | ₩45,134 | +0.16% | 2.5천 |
|---|
| 2026.05.07 | ₩44,929 | ₩44,943 | ₩44,819 | ₩44,819 | -0.24% | 1.6만 |
|---|
| 2026.05.06 | ₩44,863 | ₩44,863 | ₩44,863 | ₩44,863 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,138 | ₩44,205 | ₩44,138 | ₩44,169 | +0.07% | 5.1천 |
|---|
| 2026.05.04 | ₩43,722 | ₩43,829 | ₩43,722 | ₩43,829 | +0.25% | 200 |
|---|
| 2026.05.01 | ₩44,044 | ₩44,044 | ₩43,950 | ₩43,950 | -0.21% | 5.2천 |
|---|
| 2026.04.30 | ₩43,635 | ₩44,017 | ₩43,628 | ₩44,001 | +0.84% | 2만 |
|---|
| 2026.04.29 | ₩43,534 | ₩43,614 | ₩43,486 | ₩43,486 | -0.11% | 400 |
|---|
| 2026.04.28 | ₩43,675 | ₩43,675 | ₩43,547 | ₩43,664 | -0.02% | 1.8천 |
|---|
| 2026.04.27 | ₩43,977 | ₩43,998 | ₩43,977 | ₩43,998 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩43,884 | ₩43,884 | ₩43,884 | ₩43,884 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩43,829 | ₩43,829 | ₩43,561 | ₩43,580 | -0.57% | 700 |
|---|
| 2026.04.22 | ₩43,467 | ₩43,565 | ₩43,467 | ₩43,565 | +0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩43,292 | ₩43,306 | ₩43,160 | ₩43,160 | -0.31% | 1.2천 |
|---|
| 2026.04.20 | ₩43,239 | ₩43,260 | ₩43,239 | ₩43,260 | +0.05% | 9.7천 |
|---|
| 2026.04.17 | ₩43,225 | ₩43,333 | ₩43,225 | ₩43,298 | +0.17% | 900 |
|---|
| 2026.04.16 | ₩42,836 | ₩42,836 | ₩42,662 | ₩42,716 | -0.28% | 8.8천 |
|---|
| 2026.04.15 | ₩42,555 | ₩42,709 | ₩42,555 | ₩42,709 | +0.36% | 600 |
|---|
| 2026.04.14 | ₩42,112 | ₩42,369 | ₩42,112 | ₩42,369 | +0.61% | 500 |
|---|
| 2026.04.13 | ₩41,428 | ₩41,712 | ₩41,428 | ₩41,712 | +0.69% | 1.7천 |
|---|
| 2026.04.10 | ₩41,387 | ₩41,387 | ₩41,200 | ₩41,213 | -0.42% | 1.8만 |
|---|
| 2026.04.09 | ₩40,878 | ₩41,276 | ₩40,851 | ₩41,276 | +0.97% | 600 |
|---|
| 2026.04.08 | ₩41,032 | ₩41,092 | ₩40,770 | ₩40,895 | -0.33% | 1.1만 |
|---|
| 2026.04.07 | ₩39,657 | ₩39,886 | ₩39,536 | ₩39,886 | +0.58% | 2천 |
|---|
| 2026.04.06 | ₩39,630 | ₩39,807 | ₩39,630 | ₩39,807 | +0.45% | 1.1천 |
|---|
| 2026.04.02 | ₩38,865 | ₩39,511 | ₩38,865 | ₩39,511 | +1.66% | 6.4천 |
|---|
| 2026.04.01 | ₩39,415 | ₩39,549 | ₩39,415 | ₩39,488 | +0.18% | 1.4천 |
|---|
| 2026.03.31 | ₩39,093 | ₩39,308 | ₩39,093 | ₩39,301 | +0.53% | 8.1천 |
|---|
| 2026.03.30 | ₩38,624 | ₩38,624 | ₩38,087 | ₩38,189 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩38,892 | ₩38,892 | ₩38,245 | ₩38,245 | -1.66% | 400 |
|---|
| 2026.03.26 | ₩39,469 | ₩39,523 | ₩38,970 | ₩38,970 | -1.26% | 1.7만 |
|---|
| 2026.03.25 | ₩39,617 | ₩39,618 | ₩39,617 | ₩39,618 | +0.00% | 200 |
|---|
| 2026.03.24 | ₩39,388 | ₩39,527 | ₩39,388 | ₩39,527 | +0.35% | 200 |
|---|
| 2026.03.23 | ₩40,059 | ₩40,100 | ₩39,759 | ₩39,759 | -0.75% | 1.2천 |
|---|
| 2026.03.20 | ₩39,556 | ₩39,556 | ₩39,295 | ₩39,324 | -0.59% | 4천 |
|---|
| 2026.03.19 | ₩39,939 | ₩39,939 | ₩39,908 | ₩39,908 | -0.08% | 1.9천 |
|---|
| 2026.03.18 | ₩39,979 | ₩39,979 | ₩39,869 | ₩39,869 | -0.28% | 300 |
|---|
| 2026.03.17 | ₩40,489 | ₩40,556 | ₩40,489 | ₩40,505 | +0.04% | 2.2천 |
|---|
| 2026.03.16 | ₩40,395 | ₩40,395 | ₩40,381 | ₩40,391 | -0.01% | 500 |
|---|
| 2026.03.13 | ₩40,368 | ₩40,368 | ₩39,995 | ₩39,995 | -0.92% | 300 |
|---|
| 2026.03.12 | ₩40,582 | ₩40,582 | ₩40,195 | ₩40,195 | -0.96% | 2.1천 |
|---|
| 2026.03.11 | ₩40,998 | ₩40,998 | ₩40,880 | ₩40,880 | -0.29% | 100 |
|---|
| 2026.03.10 | ₩41,200 | ₩41,200 | ₩40,919 | ₩40,939 | -0.63% | 2.1천 |
|---|
| 2026.03.09 | ₩40,220 | ₩41,147 | ₩40,195 | ₩41,147 | +2.30% | 1.3천 |
|---|
| 2026.03.06 | ₩40,918 | ₩40,931 | ₩40,765 | ₩40,765 | -0.37% | 1.4천 |
|---|
| 2026.03.05 | ₩41,374 | ₩41,374 | ₩41,065 | ₩41,335 | -0.09% | 4.4천 |
|---|
| 2026.03.04 | ₩41,414 | ₩41,414 | ₩41,394 | ₩41,394 | -0.05% | 3.5천 |
|---|
| 2026.03.03 | ₩41,099 | ₩41,099 | ₩41,099 | ₩41,099 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,213 | ₩41,296 | ₩41,213 | ₩41,296 | +0.20% | 600 |
|---|
| 2026.02.27 | ₩41,053 | ₩41,179 | ₩41,053 | ₩41,179 | +0.31% | 600 |
|---|
| 2026.02.26 | ₩41,173 | ₩41,491 | ₩41,173 | ₩41,491 | +0.77% | 2.1천 |
|---|
| 2026.02.25 | ₩41,736 | ₩41,778 | ₩41,683 | ₩41,778 | +0.10% | 300 |
|---|
| 2026.02.24 | ₩41,334 | ₩41,535 | ₩41,334 | ₩41,497 | +0.40% | 1.3만 |
|---|
| 2026.02.23 | ₩41,683 | ₩41,683 | ₩41,240 | ₩41,252 | -1.03% | 8.1천 |
|---|
| 2026.02.20 | ₩41,817 | ₩41,884 | ₩41,817 | ₩41,862 | +0.11% | 700 |
|---|
| 2026.02.19 | ₩41,495 | ₩41,530 | ₩41,455 | ₩41,530 | +0.08% | 3.9천 |
|---|
| 2026.02.18 | ₩41,709 | ₩41,709 | ₩41,548 | ₩41,652 | -0.14% | 800 |
|---|
| 2026.02.17 | ₩40,891 | ₩41,294 | ₩40,891 | ₩41,265 | +0.92% | 3.8천 |
|---|
| 2026.02.13 | ₩41,508 | ₩41,535 | ₩41,260 | ₩41,260 | -0.60% | 6.3천 |
|---|
| 2026.02.12 | ₩42,072 | ₩42,072 | ₩41,334 | ₩41,334 | -1.75% | 900 |
|---|
| 2026.02.11 | ₩41,991 | ₩42,166 | ₩41,991 | ₩42,153 | +0.39% | 3.9천 |
|---|
| 2026.02.10 | ₩42,300 | ₩42,300 | ₩42,109 | ₩42,109 | -0.45% | 300 |
|---|
| 2026.02.09 | ₩42,018 | ₩42,259 | ₩42,018 | ₩42,247 | +0.55% | 800 |
|---|
| 2026.02.06 | ₩41,642 | ₩42,047 | ₩41,642 | ₩42,047 | +0.97% | 500 |
|---|
| 2026.02.05 | ₩41,589 | ₩41,897 | ₩41,589 | ₩41,611 | +0.05% | 800 |
|---|
| 2026.02.04 | ₩42,259 | ₩42,259 | ₩42,125 | ₩42,223 | -0.09% | 600 |
|---|
| 2026.02.03 | ₩42,662 | ₩42,662 | ₩42,058 | ₩42,378 | -0.67% | 600 |
|---|
| 2026.02.02 | ₩43,373 | ₩43,413 | ₩43,267 | ₩43,267 | -0.24% | 1.8천 |
|---|
| 2026.01.30 | ₩43,360 | ₩43,360 | ₩43,090 | ₩43,090 | -0.62% | 300 |
|---|
| 2026.01.29 | ₩43,145 | ₩43,472 | ₩43,131 | ₩43,472 | +0.76% | 1.5천 |
|---|
| 2026.01.28 | ₩44,057 | ₩44,057 | ₩43,923 | ₩44,017 | -0.09% | 2.7천 |
|---|
| 2026.01.27 | ₩44,071 | ₩44,111 | ₩44,003 | ₩44,036 | -0.08% | 400 |
|---|
| 2026.01.26 | ₩43,708 | ₩43,708 | ₩43,683 | ₩43,683 | -0.06% | 500 |
|---|
| 2026.01.23 | ₩43,453 | ₩43,588 | ₩43,400 | ₩43,479 | +0.06% | 6.8천 |
|---|
| 2026.01.22 | ₩43,346 | ₩43,467 | ₩43,333 | ₩43,402 | +0.13% | 1.2천 |
|---|
| 2026.01.21 | ₩43,038 | ₩43,333 | ₩42,856 | ₩43,169 | +0.31% | 8.9천 |
|---|
| 2026.01.20 | ₩43,131 | ₩43,131 | ₩42,742 | ₩42,742 | -0.90% | 9.9만 |
|---|
| 2026.01.16 | ₩43,802 | ₩43,802 | ₩43,706 | ₩43,706 | -0.22% | 200 |
|---|
| 2026.01.15 | ₩43,910 | ₩43,910 | ₩43,695 | ₩43,742 | -0.38% | 3천 |
|---|
| 2026.01.14 | ₩43,521 | ₩43,521 | ₩43,319 | ₩43,515 | -0.01% | 1.1천 |
|---|
| 2026.01.13 | ₩44,191 | ₩44,191 | ₩43,727 | ₩43,817 | -0.85% | 4천 |
|---|
| 2026.01.12 | ₩44,191 | ₩44,253 | ₩44,191 | ₩44,253 | +0.14% | 3.7천 |
|---|
| 2026.01.09 | ₩43,896 | ₩44,232 | ₩43,896 | ₩44,122 | +0.51% | 8.9만 |
|---|
| 2026.01.08 | ₩43,614 | ₩43,663 | ₩43,601 | ₩43,663 | +0.11% | 1.7천 |
|---|
| 2026.01.07 | ₩44,245 | ₩44,245 | ₩43,655 | ₩43,655 | -1.33% | 4천 |
|---|
| 2026.01.06 | ₩43,722 | ₩43,810 | ₩43,655 | ₩43,810 | +0.20% | 400 |
|---|
| 2026.01.05 | ₩43,313 | ₩43,561 | ₩43,313 | ₩43,462 | +0.34% | 1.4만 |
|---|
| 2026.01.02 | ₩43,252 | ₩43,252 | ₩42,836 | ₩42,936 | -0.73% | 6.1만 |
|---|
| 2025.12.31 | ₩43,105 | ₩43,172 | ₩42,942 | ₩42,942 | -0.38% | 5.1천 |
|---|
| 2025.12.30 | ₩43,239 | ₩43,278 | ₩43,220 | ₩43,254 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩43,266 | ₩43,305 | ₩43,199 | ₩43,272 | +0.02% | 6.3천 |
|---|
| 2025.12.26 | ₩43,400 | ₩43,400 | ₩43,346 | ₩43,360 | -0.09% | 1.4천 |
|---|
| 2025.12.24 | ₩43,199 | ₩43,346 | ₩43,199 | ₩43,327 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩43,131 | ₩43,266 | ₩43,131 | ₩43,231 | +0.23% | 7.9천 |
|---|
| 2025.12.22 | ₩42,970 | ₩42,970 | ₩42,957 | ₩42,957 | -0.03% | 1.2천 |
|---|
| 2025.12.19 | ₩42,581 | ₩42,635 | ₩42,581 | ₩42,615 | +0.08% | 1.7천 |
|---|
| 2025.12.18 | ₩42,367 | ₩42,501 | ₩42,273 | ₩42,309 | -0.14% | 7천 |
|---|
| 2025.12.17 | ₩42,407 | ₩42,407 | ₩41,956 | ₩41,956 | -1.06% | 4.8천 |
|---|
| 2025.12.16 | ₩42,514 | ₩42,583 | ₩42,447 | ₩42,583 | +0.16% | 5.8천 |
|---|
| 2025.12.15 | ₩42,756 | ₩42,756 | ₩42,595 | ₩42,640 | -0.27% | 4.1천 |
|---|
| 2025.12.12 | ₩43,346 | ₩43,346 | ₩42,917 | ₩42,950 | -0.91% | 1.4만 |
|---|
| 2025.12.11 | ₩43,306 | ₩43,578 | ₩43,306 | ₩43,578 | +0.63% | 600 |
|---|
| 2025.12.10 | ₩43,172 | ₩43,467 | ₩43,118 | ₩43,416 | +0.57% | 9.1천 |
|---|
| 2025.12.09 | ₩43,256 | ₩43,319 | ₩43,209 | ₩43,209 | -0.11% | 3.9만 |
|---|
| 2025.12.08 | ₩43,386 | ₩43,386 | ₩43,158 | ₩43,186 | -0.46% | 11만 |
|---|
| 2025.12.05 | ₩43,574 | ₩43,574 | ₩43,419 | ₩43,419 | -0.36% | 100 |
|---|
| 2025.12.04 | ₩43,345 | ₩43,346 | ₩43,252 | ₩43,338 | -0.02% | 2천 |
|---|
| 2025.12.03 | ₩43,453 | ₩43,453 | ₩43,388 | ₩43,388 | -0.15% | 100 |
|---|
| 2025.12.02 | ₩43,480 | ₩43,480 | ₩43,356 | ₩43,356 | -0.29% | 200 |
|---|
| 2025.12.01 | ₩43,266 | ₩43,266 | ₩43,170 | ₩43,170 | -0.22% | 500 |
|---|
| 2025.11.28 | ₩43,404 | ₩43,404 | ₩43,404 | ₩43,404 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,239 | ₩43,255 | ₩43,239 | ₩43,255 | +0.04% | 1천 |
|---|
| 2025.11.25 | ₩43,066 | ₩43,066 | ₩43,066 | ₩43,066 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩42,474 | ₩42,530 | ₩42,474 | ₩42,530 | +0.13% | 7.7천 |
|---|
| 2025.11.21 | ₩42,121 | ₩42,121 | ₩41,850 | ₩41,850 | -0.64% | 500 |
|---|
| 2025.11.20 | ₩42,675 | ₩42,675 | ₩41,304 | ₩41,304 | -3.21% | 1천 |
|---|
| 2025.11.19 | ₩41,905 | ₩41,905 | ₩41,905 | ₩41,905 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩41,617 | ₩41,617 | ₩41,617 | ₩41,617 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,420 | ₩42,420 | ₩42,021 | ₩42,021 | -0.94% | 2천 |
|---|
| 2025.11.14 | ₩42,259 | ₩42,280 | ₩42,259 | ₩42,280 | +0.05% | 3.4천 |
|---|
| 2025.11.13 | ₩42,783 | ₩42,783 | ₩42,213 | ₩42,213 | -1.33% | 100 |
|---|
| 2025.11.12 | ₩42,903 | ₩42,903 | ₩42,903 | ₩42,903 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩43,038 | ₩43,051 | ₩42,954 | ₩42,954 | -0.19% | 2.4천 |
|---|
| 2025.11.10 | ₩42,925 | ₩42,925 | ₩42,925 | ₩42,925 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,302 | ₩42,302 | ₩42,302 | ₩42,302 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,501 | ₩42,501 | ₩42,246 | ₩42,246 | -0.60% | 1.6천 |
|---|
| 2025.11.05 | ₩42,730 | ₩42,970 | ₩42,730 | ₩42,834 | +0.24% | 800 |
|---|
| 2025.11.04 | ₩43,025 | ₩43,025 | ₩42,765 | ₩42,765 | -0.60% | 300 |
|---|
| 2025.11.03 | ₩43,078 | ₩43,131 | ₩43,051 | ₩43,127 | +0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩43,225 | ₩43,239 | ₩43,071 | ₩43,071 | -0.36% | 2.7천 |
|---|
| 2025.10.30 | ₩42,867 | ₩42,867 | ₩42,867 | ₩42,867 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩43,521 | ₩43,521 | ₩43,276 | ₩43,349 | -0.39% | 6.2천 |
|---|
| 2025.10.28 | ₩43,319 | ₩43,547 | ₩43,319 | ₩43,412 | +0.21% | 2.5천 |
|---|
| 2025.10.27 | ₩42,957 | ₩43,339 | ₩42,957 | ₩43,339 | +0.89% | 1.7천 |
|---|
| 2025.10.24 | ₩42,930 | ₩43,011 | ₩42,930 | ₩42,932 | +0.00% | 300 |
|---|
| 2025.10.23 | ₩42,635 | ₩42,675 | ₩42,635 | ₩42,654 | +0.04% | 300 |
|---|
| 2025.10.22 | ₩42,716 | ₩42,716 | ₩42,498 | ₩42,498 | -0.51% | 200 |
|---|
| 2025.10.21 | ₩42,716 | ₩42,726 | ₩42,716 | ₩42,726 | +0.03% | 100 |
|---|
| 2025.10.20 | ₩42,434 | ₩42,528 | ₩42,434 | ₩42,498 | +0.15% | 400 |
|---|
| 2025.10.17 | ₩42,018 | ₩42,098 | ₩41,857 | ₩42,064 | +0.11% | 1.2천 |
|---|
| 2025.10.16 | ₩42,313 | ₩42,313 | ₩41,748 | ₩41,872 | -1.04% | 6.7천 |
|---|
| 2025.10.15 | ₩42,434 | ₩42,434 | ₩42,005 | ₩42,064 | -0.87% | 1.7만 |
|---|
| 2025.10.14 | ₩41,951 | ₩42,313 | ₩41,951 | ₩42,133 | +0.43% | 500 |
|---|
| 2025.10.13 | ₩42,005 | ₩42,179 | ₩42,005 | ₩42,179 | +0.42% | 200 |
|---|
| 2025.10.10 | ₩41,723 | ₩41,723 | ₩41,408 | ₩41,408 | -0.76% | 7.1천 |
|---|