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 | ₩48,294 | ₩48,562 | ₩48,294 | ₩48,483 | +0.39% | 1.8만 |
| 2026.10.08 | ₩48,268 | ₩48,268 | ₩48,000 | ₩48,020 | -0.51% | 1.4만 |
| 2026.10.07 | ₩48,281 | ₩48,341 | ₩48,281 | ₩48,341 | +0.12% | 800 |
| 2026.10.06 | ₩48,495 | ₩48,562 | ₩48,483 | ₩48,483 | -0.02% | 900 |
| 2026.10.05 | ₩48,096 | ₩48,096 | ₩48,096 | ₩48,096 | 0.00% | 100 |
| 2026.10.02 | ₩47,775 | ₩47,775 | ₩47,775 | ₩47,775 | 0.00% | 100 |
| 2026.10.01 | ₩47,156 | ₩47,310 | ₩47,156 | ₩47,236 | +0.17% | 4.6천 |
| 2026.09.30 | ₩47,464 | ₩47,464 | ₩47,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,231 |
| -0.49% |
| 300 |
| 2026.09.29 | ₩47,156 | ₩47,270 | ₩47,156 | ₩47,258 | +0.22% | 2.1천 |
|---|
| 2026.09.28 | ₩47,370 | ₩47,377 | ₩47,317 | ₩47,338 | -0.07% | 300 |
|---|
| 2026.09.25 | ₩47,129 | ₩47,514 | ₩47,129 | ₩47,514 | +0.82% | 4.4천 |
|---|
| 2026.09.24 | ₩46,928 | ₩47,129 | ₩46,794 | ₩47,119 | +0.41% | 700 |
|---|
| 2026.09.23 | ₩47,370 | ₩47,370 | ₩47,104 | ₩47,104 | -0.56% | 9.6천 |
|---|
| 2026.09.22 | ₩47,581 | ₩47,581 | ₩47,581 | ₩47,581 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,928 | ₩47,752 | ₩46,928 | ₩47,692 | +1.63% | 8.8천 |
|---|
| 2026.09.18 | ₩46,848 | ₩46,935 | ₩46,821 | ₩46,935 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩46,781 | ₩46,881 | ₩46,768 | ₩46,835 | +0.11% | 2.3만 |
|---|
| 2026.09.16 | ₩46,600 | ₩46,727 | ₩46,198 | ₩46,312 | -0.62% | 3.2천 |
|---|
| 2026.09.15 | ₩46,727 | ₩46,727 | ₩46,433 | ₩46,449 | -0.60% | 1.3천 |
|---|
| 2026.09.14 | ₩46,741 | ₩46,741 | ₩46,722 | ₩46,722 | -0.04% | 200 |
|---|
| 2026.09.11 | ₩46,969 | ₩47,036 | ₩46,922 | ₩46,956 | -0.03% | 9천 |
|---|
| 2026.09.10 | ₩46,406 | ₩46,413 | ₩46,352 | ₩46,367 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩46,741 | ₩46,821 | ₩46,734 | ₩46,736 | -0.01% | 1.1천 |
|---|
| 2026.09.08 | ₩46,888 | ₩47,022 | ₩46,888 | ₩46,944 | +0.12% | 900 |
|---|
| 2026.09.04 | ₩47,143 | ₩47,250 | ₩47,143 | ₩47,176 | +0.07% | 2.6만 |
|---|
| 2026.09.03 | ₩46,969 | ₩47,277 | ₩46,928 | ₩47,227 | +0.55% | 1.5천 |
|---|
| 2026.09.02 | ₩46,567 | ₩46,754 | ₩46,567 | ₩46,730 | +0.35% | 8.9천 |
|---|
| 2026.09.01 | ₩46,607 | ₩46,620 | ₩46,393 | ₩46,393 | -0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩47,082 | ₩47,127 | ₩47,062 | ₩47,127 | +0.09% | 6.1천 |
|---|
| 2026.08.28 | ₩47,370 | ₩47,370 | ₩47,303 | ₩47,305 | -0.14% | 1천 |
|---|
| 2026.08.27 | ₩47,449 | ₩47,449 | ₩47,449 | ₩47,449 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,102 | ₩47,102 | ₩47,102 | ₩47,102 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,129 | ₩47,129 | ₩47,129 | ₩47,129 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩47,129 | ₩47,129 | ₩47,080 | ₩47,080 | -0.11% | 5천 |
|---|
| 2026.08.21 | ₩47,109 | ₩47,109 | ₩47,109 | ₩47,109 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,102 | ₩47,102 | ₩46,848 | ₩46,848 | -0.54% | 500 |
|---|
| 2026.08.19 | ₩47,424 | ₩47,424 | ₩47,293 | ₩47,293 | -0.28% | 1.5천 |
|---|
| 2026.08.18 | ₩47,451 | ₩47,451 | ₩47,374 | ₩47,374 | -0.16% | 1천 |
|---|
| 2026.08.17 | ₩47,819 | ₩47,819 | ₩47,692 | ₩47,745 | -0.15% | 1.7천 |
|---|
| 2026.08.14 | ₩48,053 | ₩48,053 | ₩47,944 | ₩47,944 | -0.23% | 300 |
|---|
| 2026.08.13 | ₩48,428 | ₩48,428 | ₩48,258 | ₩48,258 | -0.35% | 500 |
|---|
| 2026.08.12 | ₩48,174 | ₩48,174 | ₩48,111 | ₩48,111 | -0.13% | 800 |
|---|
| 2026.08.11 | ₩48,469 | ₩48,469 | ₩48,092 | ₩48,092 | -0.78% | 4.7천 |
|---|
| 2026.08.10 | ₩48,589 | ₩48,589 | ₩48,324 | ₩48,324 | -0.55% | 1.2천 |
|---|
| 2026.08.07 | ₩48,469 | ₩48,469 | ₩48,467 | ₩48,467 | -0.00% | 800 |
|---|
| 2026.08.06 | ₩48,262 | ₩48,262 | ₩48,262 | ₩48,262 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,469 | ₩48,469 | ₩48,454 | ₩48,454 | -0.03% | 6.8천 |
|---|
| 2026.08.04 | ₩48,856 | ₩48,856 | ₩48,773 | ₩48,773 | -0.17% | 200 |
|---|
| 2026.08.03 | ₩48,055 | ₩48,055 | ₩48,055 | ₩48,055 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,046 | ₩47,046 | ₩47,046 | ₩47,046 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,817 | ₩45,939 | ₩45,817 | ₩45,881 | +0.14% | 3.3천 |
|---|
| 2026.07.29 | ₩45,268 | ₩45,683 | ₩44,917 | ₩44,917 | -0.78% | 900 |
|---|
| 2026.07.28 | ₩45,455 | ₩45,687 | ₩45,455 | ₩45,687 | +0.51% | 400 |
|---|
| 2026.07.27 | ₩45,643 | ₩45,714 | ₩45,643 | ₩45,714 | +0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩45,669 | ₩45,669 | ₩45,669 | ₩45,669 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩45,770 | ₩45,770 | ₩45,629 | ₩45,657 | -0.25% | 2.2천 |
|---|
| 2026.07.22 | ₩45,994 | ₩45,994 | ₩45,994 | ₩45,994 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,986 | ₩45,986 | ₩45,986 | ₩45,986 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,710 | ₩45,710 | ₩45,710 | ₩45,710 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩46,031 | ₩46,085 | ₩45,827 | ₩45,827 | -0.44% | 4천 |
|---|
| 2026.07.16 | ₩46,768 | ₩46,768 | ₩46,419 | ₩46,429 | -0.72% | 8.4천 |
|---|
| 2026.07.15 | ₩46,734 | ₩46,734 | ₩46,734 | ₩46,734 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,580 | ₩46,580 | ₩46,571 | ₩46,571 | -0.02% | 1만 |
|---|
| 2026.07.13 | ₩46,253 | ₩46,253 | ₩46,253 | ₩46,253 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,634 | ₩46,666 | ₩46,634 | ₩46,666 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩46,393 | ₩46,409 | ₩46,386 | ₩46,409 | +0.03% | 1.2천 |
|---|
| 2026.07.08 | ₩45,803 | ₩46,129 | ₩45,803 | ₩46,129 | +0.71% | 1.6천 |
|---|
| 2026.07.07 | ₩46,326 | ₩46,326 | ₩46,205 | ₩46,220 | -0.23% | 300 |
|---|
| 2026.07.06 | ₩46,259 | ₩46,433 | ₩46,259 | ₩46,351 | +0.20% | 600 |
|---|
| 2026.07.02 | ₩45,897 | ₩46,105 | ₩45,897 | ₩46,105 | +0.45% | 700 |
|---|
| 2026.07.01 | ₩46,286 | ₩46,286 | ₩46,202 | ₩46,202 | -0.18% | 300 |
|---|
| 2026.06.30 | ₩46,324 | ₩46,324 | ₩46,324 | ₩46,324 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,790 | ₩45,793 | ₩45,736 | ₩45,793 | +0.01% | 500 |
|---|
| 2026.06.26 | ₩44,986 | ₩45,201 | ₩44,906 | ₩45,028 | +0.09% | 2천 |
|---|
| 2026.06.25 | ₩45,120 | ₩45,201 | ₩44,893 | ₩44,997 | -0.27% | 1.5천 |
|---|
| 2026.06.24 | ₩45,321 | ₩45,455 | ₩45,000 | ₩45,029 | -0.64% | 3.3천 |
|---|
| 2026.06.23 | ₩44,946 | ₩44,946 | ₩44,917 | ₩44,917 | -0.07% | 200 |
|---|
| 2026.06.22 | ₩45,202 | ₩45,202 | ₩45,202 | ₩45,202 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,736 | ₩45,791 | ₩45,736 | ₩45,791 | +0.12% | 600 |
|---|
| 2026.06.17 | ₩45,335 | ₩45,335 | ₩45,242 | ₩45,242 | -0.20% | 100 |
|---|
| 2026.06.16 | ₩45,937 | ₩45,937 | ₩45,724 | ₩45,724 | -0.46% | 100 |
|---|
| 2026.06.15 | ₩45,819 | ₩45,819 | ₩45,819 | ₩45,819 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,893 | ₩45,079 | ₩44,893 | ₩45,079 | +0.41% | 100 |
|---|
| 2026.06.11 | ₩44,317 | ₩45,009 | ₩44,317 | ₩45,009 | +1.56% | 1.9만 |
|---|
| 2026.06.10 | ₩44,946 | ₩44,946 | ₩44,208 | ₩44,208 | -1.64% | 100 |
|---|
| 2026.06.09 | ₩44,960 | ₩44,960 | ₩44,958 | ₩44,958 | -0.00% | 200 |
|---|
| 2026.06.08 | ₩45,174 | ₩45,174 | ₩44,899 | ₩44,899 | -0.61% | 900 |
|---|
| 2026.06.05 | ₩44,901 | ₩44,901 | ₩44,901 | ₩44,901 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩45,509 | ₩45,959 | ₩45,509 | ₩45,959 | +0.99% | 6천 |
|---|
| 2026.06.03 | ₩45,723 | ₩45,735 | ₩45,629 | ₩45,640 | -0.18% | 8.8천 |
|---|
| 2026.06.02 | ₩46,012 | ₩46,012 | ₩46,012 | ₩46,012 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,428 | ₩46,366 | ₩45,428 | ₩46,257 | +1.82% | 1.5천 |
|---|
| 2026.05.29 | ₩45,924 | ₩45,924 | ₩45,924 | ₩45,924 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,495 | ₩45,495 | ₩45,467 | ₩45,467 | -0.06% | 300 |
|---|
| 2026.05.27 | ₩45,201 | ₩45,254 | ₩45,161 | ₩45,219 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩45,214 | ₩45,214 | ₩45,087 | ₩45,209 | -0.01% | 200 |
|---|
| 2026.05.22 | ₩45,100 | ₩45,174 | ₩45,023 | ₩45,023 | -0.17% | 7.1천 |
|---|
| 2026.05.21 | ₩44,665 | ₩44,903 | ₩44,665 | ₩44,903 | +0.53% | 2.7만 |
|---|
| 2026.05.20 | ₩44,866 | ₩44,899 | ₩44,866 | ₩44,899 | +0.07% | 2.7천 |
|---|
| 2026.05.19 | ₩44,518 | ₩44,518 | ₩44,436 | ₩44,436 | -0.18% | 1천 |
|---|
| 2026.05.18 | ₩45,147 | ₩45,147 | ₩44,879 | ₩44,936 | -0.47% | 4.1천 |
|---|
| 2026.05.15 | ₩45,174 | ₩45,174 | ₩45,005 | ₩45,005 | -0.37% | 4.4천 |
|---|
| 2026.05.14 | ₩45,495 | ₩45,576 | ₩45,495 | ₩45,499 | +0.01% | 3.7천 |
|---|
| 2026.05.13 | ₩44,719 | ₩45,114 | ₩44,719 | ₩45,107 | +0.87% | 1.7천 |
|---|
| 2026.05.12 | ₩44,652 | ₩44,737 | ₩44,585 | ₩44,737 | +0.19% | 1.1천 |
|---|
| 2026.05.11 | ₩45,080 | ₩45,080 | ₩44,826 | ₩44,852 | -0.51% | 5.1만 |
|---|
| 2026.05.08 | ₩44,986 | ₩45,107 | ₩44,986 | ₩45,057 | +0.16% | 2.5천 |
|---|
| 2026.05.07 | ₩44,852 | ₩44,866 | ₩44,743 | ₩44,743 | -0.24% | 1.6만 |
|---|
| 2026.05.06 | ₩44,787 | ₩44,787 | ₩44,787 | ₩44,787 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,062 | ₩44,129 | ₩44,062 | ₩44,093 | +0.07% | 5.1천 |
|---|
| 2026.05.04 | ₩43,647 | ₩43,754 | ₩43,647 | ₩43,754 | +0.25% | 200 |
|---|
| 2026.05.01 | ₩43,969 | ₩43,969 | ₩43,875 | ₩43,875 | -0.21% | 5.2천 |
|---|
| 2026.04.30 | ₩43,560 | ₩43,942 | ₩43,553 | ₩43,926 | +0.84% | 2만 |
|---|
| 2026.04.29 | ₩43,460 | ₩43,540 | ₩43,411 | ₩43,411 | -0.11% | 400 |
|---|
| 2026.04.28 | ₩43,600 | ₩43,600 | ₩43,473 | ₩43,590 | -0.02% | 1.8천 |
|---|
| 2026.04.27 | ₩43,902 | ₩43,923 | ₩43,902 | ₩43,923 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩43,809 | ₩43,809 | ₩43,809 | ₩43,809 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩43,754 | ₩43,754 | ₩43,486 | ₩43,505 | -0.57% | 700 |
|---|
| 2026.04.22 | ₩43,393 | ₩43,490 | ₩43,393 | ₩43,490 | +0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩43,219 | ₩43,232 | ₩43,086 | ₩43,086 | -0.31% | 1.2천 |
|---|
| 2026.04.20 | ₩43,165 | ₩43,186 | ₩43,165 | ₩43,186 | +0.05% | 9.7천 |
|---|
| 2026.04.17 | ₩43,152 | ₩43,259 | ₩43,152 | ₩43,224 | +0.17% | 900 |
|---|
| 2026.04.16 | ₩42,763 | ₩42,763 | ₩42,589 | ₩42,643 | -0.28% | 8.8천 |
|---|
| 2026.04.15 | ₩42,482 | ₩42,636 | ₩42,482 | ₩42,636 | +0.36% | 600 |
|---|
| 2026.04.14 | ₩42,040 | ₩42,297 | ₩42,040 | ₩42,297 | +0.61% | 500 |
|---|
| 2026.04.13 | ₩41,357 | ₩41,641 | ₩41,357 | ₩41,641 | +0.69% | 1.7천 |
|---|
| 2026.04.10 | ₩41,317 | ₩41,317 | ₩41,129 | ₩41,143 | -0.42% | 1.8만 |
|---|
| 2026.04.09 | ₩40,808 | ₩41,206 | ₩40,781 | ₩41,206 | +0.97% | 600 |
|---|
| 2026.04.08 | ₩40,962 | ₩41,022 | ₩40,701 | ₩40,825 | -0.33% | 1.1만 |
|---|
| 2026.04.07 | ₩39,589 | ₩39,818 | ₩39,469 | ₩39,818 | +0.58% | 2천 |
|---|
| 2026.04.06 | ₩39,562 | ₩39,739 | ₩39,562 | ₩39,739 | +0.45% | 1.1천 |
|---|
| 2026.04.02 | ₩38,799 | ₩39,443 | ₩38,799 | ₩39,443 | +1.66% | 6.4천 |
|---|
| 2026.04.01 | ₩39,348 | ₩39,482 | ₩39,348 | ₩39,420 | +0.18% | 1.4천 |
|---|
| 2026.03.31 | ₩39,027 | ₩39,241 | ₩39,027 | ₩39,234 | +0.53% | 8.1천 |
|---|
| 2026.03.30 | ₩38,558 | ₩38,558 | ₩38,022 | ₩38,124 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩38,826 | ₩38,826 | ₩38,180 | ₩38,180 | -1.66% | 400 |
|---|
| 2026.03.26 | ₩39,402 | ₩39,455 | ₩38,903 | ₩38,903 | -1.26% | 1.7만 |
|---|
| 2026.03.25 | ₩39,549 | ₩39,550 | ₩39,549 | ₩39,550 | +0.00% | 200 |
|---|
| 2026.03.24 | ₩39,321 | ₩39,459 | ₩39,321 | ₩39,459 | +0.35% | 200 |
|---|
| 2026.03.23 | ₩39,991 | ₩40,031 | ₩39,691 | ₩39,691 | -0.75% | 1.2천 |
|---|
| 2026.03.20 | ₩39,489 | ₩39,489 | ₩39,228 | ₩39,257 | -0.59% | 4천 |
|---|
| 2026.03.19 | ₩39,870 | ₩39,870 | ₩39,840 | ₩39,840 | -0.08% | 1.9천 |
|---|
| 2026.03.18 | ₩39,911 | ₩39,911 | ₩39,801 | ₩39,801 | -0.28% | 300 |
|---|
| 2026.03.17 | ₩40,419 | ₩40,486 | ₩40,419 | ₩40,436 | +0.04% | 2.2천 |
|---|
| 2026.03.16 | ₩40,326 | ₩40,326 | ₩40,312 | ₩40,322 | -0.01% | 500 |
|---|
| 2026.03.13 | ₩40,299 | ₩40,299 | ₩39,927 | ₩39,927 | -0.92% | 300 |
|---|
| 2026.03.12 | ₩40,513 | ₩40,513 | ₩40,126 | ₩40,126 | -0.96% | 2.1천 |
|---|
| 2026.03.11 | ₩40,928 | ₩40,928 | ₩40,811 | ₩40,811 | -0.29% | 100 |
|---|
| 2026.03.10 | ₩41,129 | ₩41,129 | ₩40,849 | ₩40,869 | -0.63% | 2.1천 |
|---|
| 2026.03.09 | ₩40,152 | ₩41,077 | ₩40,126 | ₩41,077 | +2.30% | 1.3천 |
|---|
| 2026.03.06 | ₩40,848 | ₩40,861 | ₩40,695 | ₩40,695 | -0.37% | 1.4천 |
|---|
| 2026.03.05 | ₩41,303 | ₩41,303 | ₩40,995 | ₩41,265 | -0.09% | 4.4천 |
|---|
| 2026.03.04 | ₩41,344 | ₩41,344 | ₩41,323 | ₩41,323 | -0.05% | 3.5천 |
|---|
| 2026.03.03 | ₩41,029 | ₩41,029 | ₩41,029 | ₩41,029 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,143 | ₩41,226 | ₩41,143 | ₩41,226 | +0.20% | 600 |
|---|
| 2026.02.27 | ₩40,983 | ₩41,109 | ₩40,983 | ₩41,109 | +0.31% | 600 |
|---|
| 2026.02.26 | ₩41,103 | ₩41,420 | ₩41,103 | ₩41,420 | +0.77% | 2.1천 |
|---|
| 2026.02.25 | ₩41,665 | ₩41,707 | ₩41,611 | ₩41,707 | +0.10% | 300 |
|---|
| 2026.02.24 | ₩41,263 | ₩41,464 | ₩41,263 | ₩41,427 | +0.40% | 1.3만 |
|---|
| 2026.02.23 | ₩41,611 | ₩41,611 | ₩41,169 | ₩41,182 | -1.03% | 8.1천 |
|---|
| 2026.02.20 | ₩41,745 | ₩41,812 | ₩41,745 | ₩41,791 | +0.11% | 700 |
|---|
| 2026.02.19 | ₩41,424 | ₩41,459 | ₩41,384 | ₩41,459 | +0.08% | 3.9천 |
|---|
| 2026.02.18 | ₩41,638 | ₩41,638 | ₩41,478 | ₩41,581 | -0.14% | 800 |
|---|
| 2026.02.17 | ₩40,821 | ₩41,223 | ₩40,821 | ₩41,195 | +0.92% | 3.8천 |
|---|
| 2026.02.13 | ₩41,437 | ₩41,464 | ₩41,190 | ₩41,190 | -0.60% | 6.3천 |
|---|
| 2026.02.12 | ₩42,000 | ₩42,000 | ₩41,263 | ₩41,263 | -1.75% | 900 |
|---|
| 2026.02.11 | ₩41,919 | ₩42,094 | ₩41,919 | ₩42,082 | +0.39% | 3.9천 |
|---|
| 2026.02.10 | ₩42,227 | ₩42,227 | ₩42,037 | ₩42,037 | -0.45% | 300 |
|---|
| 2026.02.09 | ₩41,946 | ₩42,187 | ₩41,946 | ₩42,175 | +0.55% | 800 |
|---|
| 2026.02.06 | ₩41,571 | ₩41,976 | ₩41,571 | ₩41,976 | +0.97% | 500 |
|---|
| 2026.02.05 | ₩41,518 | ₩41,826 | ₩41,518 | ₩41,540 | +0.05% | 800 |
|---|
| 2026.02.04 | ₩42,187 | ₩42,187 | ₩42,053 | ₩42,151 | -0.09% | 600 |
|---|
| 2026.02.03 | ₩42,589 | ₩42,589 | ₩41,986 | ₩42,305 | -0.67% | 600 |
|---|
| 2026.02.02 | ₩43,299 | ₩43,339 | ₩43,193 | ₩43,193 | -0.24% | 1.8천 |
|---|
| 2026.01.30 | ₩43,286 | ₩43,286 | ₩43,016 | ₩43,016 | -0.62% | 300 |
|---|
| 2026.01.29 | ₩43,071 | ₩43,398 | ₩43,058 | ₩43,398 | +0.76% | 1.5천 |
|---|
| 2026.01.28 | ₩43,982 | ₩43,982 | ₩43,848 | ₩43,942 | -0.09% | 2.7천 |
|---|
| 2026.01.27 | ₩43,995 | ₩44,036 | ₩43,928 | ₩43,961 | -0.08% | 400 |
|---|
| 2026.01.26 | ₩43,634 | ₩43,634 | ₩43,608 | ₩43,608 | -0.06% | 500 |
|---|
| 2026.01.23 | ₩43,379 | ₩43,513 | ₩43,326 | ₩43,405 | +0.06% | 6.8천 |
|---|
| 2026.01.22 | ₩43,272 | ₩43,393 | ₩43,259 | ₩43,328 | +0.13% | 1.2천 |
|---|
| 2026.01.21 | ₩42,964 | ₩43,259 | ₩42,783 | ₩43,095 | +0.31% | 8.9천 |
|---|
| 2026.01.20 | ₩43,058 | ₩43,058 | ₩42,669 | ₩42,669 | -0.90% | 9.9만 |
|---|
| 2026.01.16 | ₩43,727 | ₩43,727 | ₩43,631 | ₩43,631 | -0.22% | 200 |
|---|
| 2026.01.15 | ₩43,835 | ₩43,835 | ₩43,620 | ₩43,667 | -0.38% | 3천 |
|---|
| 2026.01.14 | ₩43,446 | ₩43,446 | ₩43,245 | ₩43,441 | -0.01% | 1.1천 |
|---|
| 2026.01.13 | ₩44,116 | ₩44,116 | ₩43,652 | ₩43,742 | -0.85% | 4천 |
|---|
| 2026.01.12 | ₩44,116 | ₩44,177 | ₩44,116 | ₩44,177 | +0.14% | 3.7천 |
|---|
| 2026.01.09 | ₩43,821 | ₩44,156 | ₩43,821 | ₩44,046 | +0.51% | 8.9만 |
|---|
| 2026.01.08 | ₩43,540 | ₩43,588 | ₩43,527 | ₩43,588 | +0.11% | 1.7천 |
|---|
| 2026.01.07 | ₩44,169 | ₩44,169 | ₩43,580 | ₩43,580 | -1.33% | 4천 |
|---|
| 2026.01.06 | ₩43,647 | ₩43,736 | ₩43,580 | ₩43,736 | +0.20% | 400 |
|---|
| 2026.01.05 | ₩43,239 | ₩43,486 | ₩43,239 | ₩43,387 | +0.34% | 1.4만 |
|---|
| 2026.01.02 | ₩43,178 | ₩43,178 | ₩42,763 | ₩42,862 | -0.73% | 6.1만 |
|---|
| 2025.12.31 | ₩43,031 | ₩43,098 | ₩42,869 | ₩42,869 | -0.38% | 5.1천 |
|---|
| 2025.12.30 | ₩43,165 | ₩43,204 | ₩43,146 | ₩43,180 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩43,192 | ₩43,231 | ₩43,125 | ₩43,198 | +0.02% | 6.3천 |
|---|
| 2025.12.26 | ₩43,326 | ₩43,326 | ₩43,272 | ₩43,286 | -0.09% | 1.4천 |
|---|
| 2025.12.24 | ₩43,125 | ₩43,272 | ₩43,125 | ₩43,253 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩43,058 | ₩43,192 | ₩43,058 | ₩43,157 | +0.23% | 7.9천 |
|---|
| 2025.12.22 | ₩42,897 | ₩42,897 | ₩42,884 | ₩42,884 | -0.03% | 1.2천 |
|---|
| 2025.12.19 | ₩42,509 | ₩42,562 | ₩42,509 | ₩42,542 | +0.08% | 1.7천 |
|---|
| 2025.12.18 | ₩42,294 | ₩42,428 | ₩42,201 | ₩42,237 | -0.14% | 7천 |
|---|
| 2025.12.17 | ₩42,335 | ₩42,335 | ₩41,885 | ₩41,885 | -1.06% | 4.8천 |
|---|
| 2025.12.16 | ₩42,442 | ₩42,510 | ₩42,375 | ₩42,510 | +0.16% | 5.8천 |
|---|
| 2025.12.15 | ₩42,683 | ₩42,683 | ₩42,522 | ₩42,568 | -0.27% | 4.1천 |
|---|
| 2025.12.12 | ₩43,272 | ₩43,272 | ₩42,844 | ₩42,877 | -0.91% | 1.4만 |
|---|
| 2025.12.11 | ₩43,232 | ₩43,504 | ₩43,232 | ₩43,504 | +0.63% | 600 |
|---|
| 2025.12.10 | ₩43,098 | ₩43,393 | ₩43,044 | ₩43,342 | +0.57% | 9.1천 |
|---|
| 2025.12.09 | ₩43,182 | ₩43,245 | ₩43,136 | ₩43,136 | -0.11% | 3.9만 |
|---|
| 2025.12.08 | ₩43,312 | ₩43,312 | ₩43,085 | ₩43,113 | -0.46% | 11만 |
|---|
| 2025.12.05 | ₩43,500 | ₩43,500 | ₩43,344 | ₩43,344 | -0.36% | 100 |
|---|
| 2025.12.04 | ₩43,271 | ₩43,272 | ₩43,178 | ₩43,264 | -0.02% | 2천 |
|---|
| 2025.12.03 | ₩43,379 | ₩43,379 | ₩43,314 | ₩43,314 | -0.15% | 100 |
|---|
| 2025.12.02 | ₩43,406 | ₩43,406 | ₩43,282 | ₩43,282 | -0.29% | 200 |
|---|
| 2025.12.01 | ₩43,192 | ₩43,192 | ₩43,097 | ₩43,097 | -0.22% | 500 |
|---|
| 2025.11.28 | ₩43,330 | ₩43,330 | ₩43,330 | ₩43,330 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,165 | ₩43,181 | ₩43,165 | ₩43,181 | +0.04% | 1천 |
|---|
| 2025.11.25 | ₩42,992 | ₩42,992 | ₩42,992 | ₩42,992 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩42,402 | ₩42,458 | ₩42,402 | ₩42,458 | +0.13% | 7.7천 |
|---|
| 2025.11.21 | ₩42,049 | ₩42,049 | ₩41,779 | ₩41,779 | -0.64% | 500 |
|---|
| 2025.11.20 | ₩42,602 | ₩42,602 | ₩41,234 | ₩41,234 | -3.21% | 1천 |
|---|
| 2025.11.19 | ₩41,834 | ₩41,834 | ₩41,834 | ₩41,834 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩41,546 | ₩41,546 | ₩41,546 | ₩41,546 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,348 | ₩42,348 | ₩41,949 | ₩41,949 | -0.94% | 2천 |
|---|
| 2025.11.14 | ₩42,187 | ₩42,207 | ₩42,187 | ₩42,207 | +0.05% | 3.4천 |
|---|
| 2025.11.13 | ₩42,710 | ₩42,710 | ₩42,140 | ₩42,140 | -1.33% | 100 |
|---|
| 2025.11.12 | ₩42,830 | ₩42,830 | ₩42,830 | ₩42,830 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,964 | ₩42,977 | ₩42,881 | ₩42,881 | -0.19% | 2.4천 |
|---|
| 2025.11.10 | ₩42,852 | ₩42,852 | ₩42,852 | ₩42,852 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,230 | ₩42,230 | ₩42,230 | ₩42,230 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,428 | ₩42,428 | ₩42,174 | ₩42,174 | -0.60% | 1.6천 |
|---|
| 2025.11.05 | ₩42,657 | ₩42,897 | ₩42,657 | ₩42,761 | +0.24% | 800 |
|---|
| 2025.11.04 | ₩42,952 | ₩42,952 | ₩42,692 | ₩42,692 | -0.60% | 300 |
|---|
| 2025.11.03 | ₩43,004 | ₩43,058 | ₩42,977 | ₩43,054 | +0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩43,152 | ₩43,165 | ₩42,998 | ₩42,998 | -0.36% | 2.7천 |
|---|
| 2025.10.30 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩43,446 | ₩43,446 | ₩43,202 | ₩43,275 | -0.39% | 6.2천 |
|---|
| 2025.10.28 | ₩43,245 | ₩43,473 | ₩43,245 | ₩43,338 | +0.21% | 2.5천 |
|---|
| 2025.10.27 | ₩42,884 | ₩43,265 | ₩42,884 | ₩43,265 | +0.89% | 1.7천 |
|---|
| 2025.10.24 | ₩42,857 | ₩42,937 | ₩42,857 | ₩42,858 | +0.00% | 300 |
|---|
| 2025.10.23 | ₩42,562 | ₩42,602 | ₩42,562 | ₩42,581 | +0.04% | 300 |
|---|
| 2025.10.22 | ₩42,643 | ₩42,643 | ₩42,426 | ₩42,426 | -0.51% | 200 |
|---|
| 2025.10.21 | ₩42,643 | ₩42,653 | ₩42,643 | ₩42,653 | +0.03% | 100 |
|---|
| 2025.10.20 | ₩42,361 | ₩42,455 | ₩42,361 | ₩42,426 | +0.15% | 400 |
|---|
| 2025.10.17 | ₩41,946 | ₩42,027 | ₩41,786 | ₩41,992 | +0.11% | 1.2천 |
|---|
| 2025.10.16 | ₩42,241 | ₩42,241 | ₩41,677 | ₩41,800 | -1.04% | 6.7천 |
|---|
| 2025.10.15 | ₩42,361 | ₩42,361 | ₩41,933 | ₩41,992 | -0.87% | 1.7만 |
|---|
| 2025.10.14 | ₩41,879 | ₩42,241 | ₩41,879 | ₩42,061 | +0.43% | 500 |
|---|
| 2025.10.13 | ₩41,933 | ₩42,107 | ₩41,933 | ₩42,107 | +0.42% | 200 |
|---|
| 2025.10.10 | ₩41,652 | ₩41,652 | ₩41,337 | ₩41,337 | -0.76% | 7.1천 |
|---|