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 | ₩48,361 | ₩48,629 | ₩48,361 | ₩48,550 | +0.39% | 1.8만 |
| 2026.10.08 | ₩48,334 | ₩48,334 | ₩48,066 | ₩48,086 | -0.51% | 1.4만 |
| 2026.10.07 | ₩48,348 | ₩48,408 | ₩48,348 | ₩48,408 | +0.12% | 800 |
| 2026.10.06 | ₩48,562 | ₩48,629 | ₩48,550 | ₩48,550 | -0.02% | 900 |
| 2026.10.05 | ₩48,163 | ₩48,163 | ₩48,163 | ₩48,163 | 0.00% | 100 |
| 2026.10.02 | ₩47,841 | ₩47,841 | ₩47,841 | ₩47,841 | 0.00% | 100 |
| 2026.10.01 | ₩47,221 | ₩47,375 | ₩47,221 | ₩47,302 | +0.17% | 4.6천 |
| 2026.09.30 | ₩47,530 | ₩47,530 | ₩47,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,296 |
| -0.49% |
| 300 |
| 2026.09.29 | ₩47,221 | ₩47,335 | ₩47,221 | ₩47,323 | +0.22% | 2.1천 |
|---|
| 2026.09.28 | ₩47,436 | ₩47,442 | ₩47,382 | ₩47,404 | -0.07% | 300 |
|---|
| 2026.09.25 | ₩47,194 | ₩47,579 | ₩47,194 | ₩47,579 | +0.82% | 4.4천 |
|---|
| 2026.09.24 | ₩46,993 | ₩47,194 | ₩46,859 | ₩47,184 | +0.41% | 700 |
|---|
| 2026.09.23 | ₩47,436 | ₩47,436 | ₩47,169 | ₩47,169 | -0.56% | 9.6천 |
|---|
| 2026.09.22 | ₩47,646 | ₩47,646 | ₩47,646 | ₩47,646 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,993 | ₩47,818 | ₩46,993 | ₩47,758 | +1.63% | 8.8천 |
|---|
| 2026.09.18 | ₩46,913 | ₩47,000 | ₩46,886 | ₩47,000 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩46,846 | ₩46,946 | ₩46,832 | ₩46,899 | +0.11% | 2.3만 |
|---|
| 2026.09.16 | ₩46,665 | ₩46,792 | ₩46,262 | ₩46,376 | -0.62% | 3.2천 |
|---|
| 2026.09.15 | ₩46,792 | ₩46,792 | ₩46,497 | ₩46,513 | -0.60% | 1.3천 |
|---|
| 2026.09.14 | ₩46,805 | ₩46,805 | ₩46,787 | ₩46,787 | -0.04% | 200 |
|---|
| 2026.09.11 | ₩47,033 | ₩47,100 | ₩46,986 | ₩47,021 | -0.03% | 9천 |
|---|
| 2026.09.10 | ₩46,470 | ₩46,477 | ₩46,417 | ₩46,431 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩46,805 | ₩46,886 | ₩46,799 | ₩46,800 | -0.01% | 1.1천 |
|---|
| 2026.09.08 | ₩46,953 | ₩47,087 | ₩46,953 | ₩47,009 | +0.12% | 900 |
|---|
| 2026.09.04 | ₩47,208 | ₩47,315 | ₩47,208 | ₩47,241 | +0.07% | 2.6만 |
|---|
| 2026.09.03 | ₩47,033 | ₩47,342 | ₩46,993 | ₩47,292 | +0.55% | 1.5천 |
|---|
| 2026.09.02 | ₩46,631 | ₩46,819 | ₩46,631 | ₩46,795 | +0.35% | 8.9천 |
|---|
| 2026.09.01 | ₩46,671 | ₩46,685 | ₩46,457 | ₩46,457 | -0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩47,147 | ₩47,192 | ₩47,127 | ₩47,192 | +0.09% | 6.1천 |
|---|
| 2026.08.28 | ₩47,436 | ₩47,436 | ₩47,369 | ₩47,370 | -0.14% | 1천 |
|---|
| 2026.08.27 | ₩47,515 | ₩47,515 | ₩47,515 | ₩47,515 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,168 | ₩47,168 | ₩47,168 | ₩47,168 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,194 | ₩47,194 | ₩47,194 | ₩47,194 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩47,194 | ₩47,194 | ₩47,145 | ₩47,145 | -0.11% | 5천 |
|---|
| 2026.08.21 | ₩47,174 | ₩47,174 | ₩47,174 | ₩47,174 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,168 | ₩47,168 | ₩46,913 | ₩46,913 | -0.54% | 500 |
|---|
| 2026.08.19 | ₩47,489 | ₩47,489 | ₩47,358 | ₩47,358 | -0.28% | 1.5천 |
|---|
| 2026.08.18 | ₩47,516 | ₩47,516 | ₩47,440 | ₩47,440 | -0.16% | 1천 |
|---|
| 2026.08.17 | ₩47,885 | ₩47,885 | ₩47,758 | ₩47,811 | -0.15% | 1.7천 |
|---|
| 2026.08.14 | ₩48,120 | ₩48,120 | ₩48,010 | ₩48,010 | -0.23% | 300 |
|---|
| 2026.08.13 | ₩48,495 | ₩48,495 | ₩48,325 | ₩48,325 | -0.35% | 500 |
|---|
| 2026.08.12 | ₩48,240 | ₩48,240 | ₩48,177 | ₩48,177 | -0.13% | 800 |
|---|
| 2026.08.11 | ₩48,535 | ₩48,535 | ₩48,159 | ₩48,159 | -0.78% | 4.7천 |
|---|
| 2026.08.10 | ₩48,656 | ₩48,656 | ₩48,391 | ₩48,391 | -0.55% | 1.2천 |
|---|
| 2026.08.07 | ₩48,535 | ₩48,535 | ₩48,534 | ₩48,534 | -0.00% | 800 |
|---|
| 2026.08.06 | ₩48,329 | ₩48,329 | ₩48,329 | ₩48,329 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,535 | ₩48,535 | ₩48,521 | ₩48,521 | -0.03% | 6.8천 |
|---|
| 2026.08.04 | ₩48,923 | ₩48,923 | ₩48,840 | ₩48,840 | -0.17% | 200 |
|---|
| 2026.08.03 | ₩48,121 | ₩48,121 | ₩48,121 | ₩48,121 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,111 | ₩47,111 | ₩47,111 | ₩47,111 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,880 | ₩46,002 | ₩45,880 | ₩45,944 | +0.14% | 3.3천 |
|---|
| 2026.07.29 | ₩45,330 | ₩45,746 | ₩44,979 | ₩44,979 | -0.78% | 900 |
|---|
| 2026.07.28 | ₩45,518 | ₩45,750 | ₩45,518 | ₩45,750 | +0.51% | 400 |
|---|
| 2026.07.27 | ₩45,706 | ₩45,777 | ₩45,706 | ₩45,777 | +0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩45,733 | ₩45,733 | ₩45,733 | ₩45,733 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩45,833 | ₩45,833 | ₩45,692 | ₩45,720 | -0.25% | 2.2천 |
|---|
| 2026.07.22 | ₩46,057 | ₩46,057 | ₩46,057 | ₩46,057 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,049 | ₩46,049 | ₩46,049 | ₩46,049 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,773 | ₩45,773 | ₩45,773 | ₩45,773 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩46,095 | ₩46,148 | ₩45,891 | ₩45,891 | -0.44% | 4천 |
|---|
| 2026.07.16 | ₩46,832 | ₩46,832 | ₩46,484 | ₩46,493 | -0.72% | 8.4천 |
|---|
| 2026.07.15 | ₩46,799 | ₩46,799 | ₩46,799 | ₩46,799 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,644 | ₩46,644 | ₩46,635 | ₩46,635 | -0.02% | 1만 |
|---|
| 2026.07.13 | ₩46,317 | ₩46,317 | ₩46,317 | ₩46,317 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,698 | ₩46,730 | ₩46,698 | ₩46,730 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩46,457 | ₩46,473 | ₩46,450 | ₩46,473 | +0.03% | 1.2천 |
|---|
| 2026.07.08 | ₩45,867 | ₩46,193 | ₩45,867 | ₩46,193 | +0.71% | 1.6천 |
|---|
| 2026.07.07 | ₩46,390 | ₩46,390 | ₩46,269 | ₩46,284 | -0.23% | 300 |
|---|
| 2026.07.06 | ₩46,323 | ₩46,497 | ₩46,323 | ₩46,415 | +0.20% | 600 |
|---|
| 2026.07.02 | ₩45,961 | ₩46,168 | ₩45,961 | ₩46,168 | +0.45% | 700 |
|---|
| 2026.07.01 | ₩46,349 | ₩46,349 | ₩46,266 | ₩46,266 | -0.18% | 300 |
|---|
| 2026.06.30 | ₩46,388 | ₩46,388 | ₩46,388 | ₩46,388 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,853 | ₩45,856 | ₩45,800 | ₩45,856 | +0.01% | 500 |
|---|
| 2026.06.26 | ₩45,049 | ₩45,263 | ₩44,968 | ₩45,090 | +0.09% | 2천 |
|---|
| 2026.06.25 | ₩45,183 | ₩45,263 | ₩44,955 | ₩45,059 | -0.27% | 1.5천 |
|---|
| 2026.06.24 | ₩45,384 | ₩45,518 | ₩45,062 | ₩45,091 | -0.64% | 3.3천 |
|---|
| 2026.06.23 | ₩45,008 | ₩45,008 | ₩44,979 | ₩44,979 | -0.07% | 200 |
|---|
| 2026.06.22 | ₩45,264 | ₩45,264 | ₩45,264 | ₩45,264 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,800 | ₩45,855 | ₩45,800 | ₩45,855 | +0.12% | 600 |
|---|
| 2026.06.17 | ₩45,397 | ₩45,397 | ₩45,305 | ₩45,305 | -0.20% | 100 |
|---|
| 2026.06.16 | ₩46,001 | ₩46,001 | ₩45,788 | ₩45,788 | -0.46% | 100 |
|---|
| 2026.06.15 | ₩45,883 | ₩45,883 | ₩45,883 | ₩45,883 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,955 | ₩45,141 | ₩44,955 | ₩45,141 | +0.41% | 100 |
|---|
| 2026.06.11 | ₩44,378 | ₩45,071 | ₩44,378 | ₩45,071 | +1.56% | 1.9만 |
|---|
| 2026.06.10 | ₩45,008 | ₩45,008 | ₩44,269 | ₩44,269 | -1.64% | 100 |
|---|
| 2026.06.09 | ₩45,022 | ₩45,022 | ₩45,020 | ₩45,020 | -0.00% | 200 |
|---|
| 2026.06.08 | ₩45,236 | ₩45,236 | ₩44,961 | ₩44,961 | -0.61% | 900 |
|---|
| 2026.06.05 | ₩44,963 | ₩44,963 | ₩44,963 | ₩44,963 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩45,572 | ₩46,022 | ₩45,572 | ₩46,022 | +0.99% | 6천 |
|---|
| 2026.06.03 | ₩45,786 | ₩45,798 | ₩45,692 | ₩45,703 | -0.18% | 8.8천 |
|---|
| 2026.06.02 | ₩46,076 | ₩46,076 | ₩46,076 | ₩46,076 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,491 | ₩46,430 | ₩45,491 | ₩46,321 | +1.82% | 1.5천 |
|---|
| 2026.05.29 | ₩45,987 | ₩45,987 | ₩45,987 | ₩45,987 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,558 | ₩45,558 | ₩45,530 | ₩45,530 | -0.06% | 300 |
|---|
| 2026.05.27 | ₩45,263 | ₩45,317 | ₩45,223 | ₩45,282 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩45,277 | ₩45,277 | ₩45,149 | ₩45,271 | -0.01% | 200 |
|---|
| 2026.05.22 | ₩45,163 | ₩45,236 | ₩45,085 | ₩45,085 | -0.17% | 7.1천 |
|---|
| 2026.05.21 | ₩44,727 | ₩44,965 | ₩44,727 | ₩44,965 | +0.53% | 2.7만 |
|---|
| 2026.05.20 | ₩44,928 | ₩44,961 | ₩44,928 | ₩44,961 | +0.07% | 2.7천 |
|---|
| 2026.05.19 | ₩44,579 | ₩44,579 | ₩44,497 | ₩44,497 | -0.18% | 1천 |
|---|
| 2026.05.18 | ₩45,209 | ₩45,209 | ₩44,941 | ₩44,998 | -0.47% | 4.1천 |
|---|
| 2026.05.15 | ₩45,236 | ₩45,236 | ₩45,067 | ₩45,067 | -0.37% | 4.4천 |
|---|
| 2026.05.14 | ₩45,558 | ₩45,639 | ₩45,558 | ₩45,562 | +0.01% | 3.7천 |
|---|
| 2026.05.13 | ₩44,780 | ₩45,176 | ₩44,780 | ₩45,169 | +0.87% | 1.7천 |
|---|
| 2026.05.12 | ₩44,713 | ₩44,799 | ₩44,646 | ₩44,799 | +0.19% | 1.1천 |
|---|
| 2026.05.11 | ₩45,142 | ₩45,142 | ₩44,888 | ₩44,914 | -0.51% | 5.1만 |
|---|
| 2026.05.08 | ₩45,049 | ₩45,169 | ₩45,049 | ₩45,120 | +0.16% | 2.5천 |
|---|
| 2026.05.07 | ₩44,914 | ₩44,928 | ₩44,804 | ₩44,804 | -0.24% | 1.6만 |
|---|
| 2026.05.06 | ₩44,849 | ₩44,849 | ₩44,849 | ₩44,849 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,123 | ₩44,190 | ₩44,123 | ₩44,154 | +0.07% | 5.1천 |
|---|
| 2026.05.04 | ₩43,707 | ₩43,815 | ₩43,707 | ₩43,815 | +0.25% | 200 |
|---|
| 2026.05.01 | ₩44,029 | ₩44,029 | ₩43,935 | ₩43,935 | -0.21% | 5.2천 |
|---|
| 2026.04.30 | ₩43,620 | ₩44,002 | ₩43,614 | ₩43,986 | +0.84% | 2만 |
|---|
| 2026.04.29 | ₩43,520 | ₩43,600 | ₩43,471 | ₩43,471 | -0.11% | 400 |
|---|
| 2026.04.28 | ₩43,660 | ₩43,660 | ₩43,533 | ₩43,650 | -0.02% | 1.8천 |
|---|
| 2026.04.27 | ₩43,962 | ₩43,984 | ₩43,962 | ₩43,984 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩43,870 | ₩43,870 | ₩43,870 | ₩43,870 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩43,815 | ₩43,815 | ₩43,546 | ₩43,565 | -0.57% | 700 |
|---|
| 2026.04.22 | ₩43,453 | ₩43,551 | ₩43,453 | ₩43,551 | +0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩43,278 | ₩43,292 | ₩43,145 | ₩43,145 | -0.31% | 1.2천 |
|---|
| 2026.04.20 | ₩43,225 | ₩43,246 | ₩43,225 | ₩43,246 | +0.05% | 9.7천 |
|---|
| 2026.04.17 | ₩43,211 | ₩43,318 | ₩43,211 | ₩43,284 | +0.17% | 900 |
|---|
| 2026.04.16 | ₩42,822 | ₩42,822 | ₩42,648 | ₩42,702 | -0.28% | 8.8천 |
|---|
| 2026.04.15 | ₩42,541 | ₩42,695 | ₩42,541 | ₩42,695 | +0.36% | 600 |
|---|
| 2026.04.14 | ₩42,098 | ₩42,356 | ₩42,098 | ₩42,356 | +0.61% | 500 |
|---|
| 2026.04.13 | ₩41,414 | ₩41,698 | ₩41,414 | ₩41,698 | +0.69% | 1.7천 |
|---|
| 2026.04.10 | ₩41,374 | ₩41,374 | ₩41,186 | ₩41,200 | -0.42% | 1.8만 |
|---|
| 2026.04.09 | ₩40,864 | ₩41,263 | ₩40,837 | ₩41,263 | +0.97% | 600 |
|---|
| 2026.04.08 | ₩41,018 | ₩41,079 | ₩40,757 | ₩40,882 | -0.33% | 1.1만 |
|---|
| 2026.04.07 | ₩39,644 | ₩39,873 | ₩39,523 | ₩39,873 | +0.58% | 2천 |
|---|
| 2026.04.06 | ₩39,617 | ₩39,794 | ₩39,617 | ₩39,794 | +0.45% | 1.1천 |
|---|
| 2026.04.02 | ₩38,853 | ₩39,498 | ₩38,853 | ₩39,498 | +1.66% | 6.4천 |
|---|
| 2026.04.01 | ₩39,402 | ₩39,537 | ₩39,402 | ₩39,475 | +0.18% | 1.4천 |
|---|
| 2026.03.31 | ₩39,081 | ₩39,295 | ₩39,081 | ₩39,288 | +0.53% | 8.1천 |
|---|
| 2026.03.30 | ₩38,611 | ₩38,611 | ₩38,075 | ₩38,177 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩38,879 | ₩38,879 | ₩38,233 | ₩38,233 | -1.66% | 400 |
|---|
| 2026.03.26 | ₩39,456 | ₩39,510 | ₩38,957 | ₩38,957 | -1.26% | 1.7만 |
|---|
| 2026.03.25 | ₩39,604 | ₩39,605 | ₩39,604 | ₩39,605 | +0.00% | 200 |
|---|
| 2026.03.24 | ₩39,376 | ₩39,514 | ₩39,376 | ₩39,514 | +0.35% | 200 |
|---|
| 2026.03.23 | ₩40,046 | ₩40,086 | ₩39,746 | ₩39,746 | -0.75% | 1.2천 |
|---|
| 2026.03.20 | ₩39,543 | ₩39,543 | ₩39,282 | ₩39,311 | -0.59% | 4천 |
|---|
| 2026.03.19 | ₩39,925 | ₩39,925 | ₩39,895 | ₩39,895 | -0.08% | 1.9천 |
|---|
| 2026.03.18 | ₩39,966 | ₩39,966 | ₩39,856 | ₩39,856 | -0.28% | 300 |
|---|
| 2026.03.17 | ₩40,475 | ₩40,542 | ₩40,475 | ₩40,491 | +0.04% | 2.2천 |
|---|
| 2026.03.16 | ₩40,381 | ₩40,381 | ₩40,368 | ₩40,377 | -0.01% | 500 |
|---|
| 2026.03.13 | ₩40,355 | ₩40,355 | ₩39,982 | ₩39,982 | -0.92% | 300 |
|---|
| 2026.03.12 | ₩40,569 | ₩40,569 | ₩40,182 | ₩40,182 | -0.96% | 2.1천 |
|---|
| 2026.03.11 | ₩40,985 | ₩40,985 | ₩40,867 | ₩40,867 | -0.29% | 100 |
|---|
| 2026.03.10 | ₩41,186 | ₩41,186 | ₩40,906 | ₩40,926 | -0.63% | 2.1천 |
|---|
| 2026.03.09 | ₩40,207 | ₩41,134 | ₩40,182 | ₩41,134 | +2.30% | 1.3천 |
|---|
| 2026.03.06 | ₩40,904 | ₩40,918 | ₩40,752 | ₩40,752 | -0.37% | 1.4천 |
|---|
| 2026.03.05 | ₩41,360 | ₩41,360 | ₩41,052 | ₩41,322 | -0.09% | 4.4천 |
|---|
| 2026.03.04 | ₩41,401 | ₩41,401 | ₩41,381 | ₩41,381 | -0.05% | 3.5천 |
|---|
| 2026.03.03 | ₩41,086 | ₩41,086 | ₩41,086 | ₩41,086 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,200 | ₩41,283 | ₩41,200 | ₩41,283 | +0.20% | 600 |
|---|
| 2026.02.27 | ₩41,040 | ₩41,166 | ₩41,040 | ₩41,166 | +0.31% | 600 |
|---|
| 2026.02.26 | ₩41,159 | ₩41,477 | ₩41,159 | ₩41,477 | +0.77% | 2.1천 |
|---|
| 2026.02.25 | ₩41,723 | ₩41,764 | ₩41,669 | ₩41,764 | +0.10% | 300 |
|---|
| 2026.02.24 | ₩41,320 | ₩41,521 | ₩41,320 | ₩41,484 | +0.40% | 1.3만 |
|---|
| 2026.02.23 | ₩41,669 | ₩41,669 | ₩41,226 | ₩41,238 | -1.03% | 8.1천 |
|---|
| 2026.02.20 | ₩41,803 | ₩41,870 | ₩41,803 | ₩41,849 | +0.11% | 700 |
|---|
| 2026.02.19 | ₩41,481 | ₩41,516 | ₩41,441 | ₩41,516 | +0.08% | 3.9천 |
|---|
| 2026.02.18 | ₩41,696 | ₩41,696 | ₩41,535 | ₩41,638 | -0.14% | 800 |
|---|
| 2026.02.17 | ₩40,878 | ₩41,280 | ₩40,878 | ₩41,252 | +0.92% | 3.8천 |
|---|
| 2026.02.13 | ₩41,495 | ₩41,521 | ₩41,246 | ₩41,246 | -0.60% | 6.3천 |
|---|
| 2026.02.12 | ₩42,058 | ₩42,058 | ₩41,320 | ₩41,320 | -1.75% | 900 |
|---|
| 2026.02.11 | ₩41,977 | ₩42,152 | ₩41,977 | ₩42,140 | +0.39% | 3.9천 |
|---|
| 2026.02.10 | ₩42,286 | ₩42,286 | ₩42,095 | ₩42,095 | -0.45% | 300 |
|---|
| 2026.02.09 | ₩42,004 | ₩42,246 | ₩42,004 | ₩42,234 | +0.55% | 800 |
|---|
| 2026.02.06 | ₩41,629 | ₩42,034 | ₩41,629 | ₩42,034 | +0.97% | 500 |
|---|
| 2026.02.05 | ₩41,575 | ₩41,883 | ₩41,575 | ₩41,598 | +0.05% | 800 |
|---|
| 2026.02.04 | ₩42,246 | ₩42,246 | ₩42,111 | ₩42,209 | -0.09% | 600 |
|---|
| 2026.02.03 | ₩42,648 | ₩42,648 | ₩42,044 | ₩42,364 | -0.67% | 600 |
|---|
| 2026.02.02 | ₩43,359 | ₩43,399 | ₩43,253 | ₩43,253 | -0.24% | 1.8천 |
|---|
| 2026.01.30 | ₩43,345 | ₩43,345 | ₩43,076 | ₩43,076 | -0.62% | 300 |
|---|
| 2026.01.29 | ₩43,131 | ₩43,458 | ₩43,117 | ₩43,458 | +0.76% | 1.5천 |
|---|
| 2026.01.28 | ₩44,043 | ₩44,043 | ₩43,909 | ₩44,002 | -0.09% | 2.7천 |
|---|
| 2026.01.27 | ₩44,056 | ₩44,096 | ₩43,989 | ₩44,021 | -0.08% | 400 |
|---|
| 2026.01.26 | ₩43,694 | ₩43,694 | ₩43,669 | ₩43,669 | -0.06% | 500 |
|---|
| 2026.01.23 | ₩43,439 | ₩43,573 | ₩43,386 | ₩43,465 | +0.06% | 6.8천 |
|---|
| 2026.01.22 | ₩43,332 | ₩43,453 | ₩43,318 | ₩43,388 | +0.13% | 1.2천 |
|---|
| 2026.01.21 | ₩43,023 | ₩43,318 | ₩42,842 | ₩43,155 | +0.31% | 8.9천 |
|---|
| 2026.01.20 | ₩43,117 | ₩43,117 | ₩42,728 | ₩42,728 | -0.90% | 9.9만 |
|---|
| 2026.01.16 | ₩43,788 | ₩43,788 | ₩43,691 | ₩43,691 | -0.22% | 200 |
|---|
| 2026.01.15 | ₩43,895 | ₩43,895 | ₩43,681 | ₩43,728 | -0.38% | 3천 |
|---|
| 2026.01.14 | ₩43,506 | ₩43,506 | ₩43,305 | ₩43,501 | -0.01% | 1.1천 |
|---|
| 2026.01.13 | ₩44,177 | ₩44,177 | ₩43,713 | ₩43,803 | -0.85% | 4천 |
|---|
| 2026.01.12 | ₩44,177 | ₩44,239 | ₩44,177 | ₩44,239 | +0.14% | 3.7천 |
|---|
| 2026.01.09 | ₩43,882 | ₩44,217 | ₩43,882 | ₩44,107 | +0.51% | 8.9만 |
|---|
| 2026.01.08 | ₩43,600 | ₩43,648 | ₩43,587 | ₩43,648 | +0.11% | 1.7천 |
|---|
| 2026.01.07 | ₩44,230 | ₩44,230 | ₩43,640 | ₩43,640 | -1.33% | 4천 |
|---|
| 2026.01.06 | ₩43,707 | ₩43,796 | ₩43,640 | ₩43,796 | +0.20% | 400 |
|---|
| 2026.01.05 | ₩43,298 | ₩43,546 | ₩43,298 | ₩43,447 | +0.34% | 1.4만 |
|---|
| 2026.01.02 | ₩43,238 | ₩43,238 | ₩42,822 | ₩42,922 | -0.73% | 6.1만 |
|---|
| 2025.12.31 | ₩43,091 | ₩43,158 | ₩42,928 | ₩42,928 | -0.38% | 5.1천 |
|---|
| 2025.12.30 | ₩43,225 | ₩43,264 | ₩43,206 | ₩43,239 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩43,251 | ₩43,290 | ₩43,184 | ₩43,258 | +0.02% | 6.3천 |
|---|
| 2025.12.26 | ₩43,386 | ₩43,386 | ₩43,332 | ₩43,345 | -0.09% | 1.4천 |
|---|
| 2025.12.24 | ₩43,184 | ₩43,332 | ₩43,184 | ₩43,313 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩43,117 | ₩43,251 | ₩43,117 | ₩43,217 | +0.23% | 7.9천 |
|---|
| 2025.12.22 | ₩42,956 | ₩42,956 | ₩42,943 | ₩42,943 | -0.03% | 1.2천 |
|---|
| 2025.12.19 | ₩42,567 | ₩42,621 | ₩42,567 | ₩42,601 | +0.08% | 1.7천 |
|---|
| 2025.12.18 | ₩42,353 | ₩42,487 | ₩42,259 | ₩42,295 | -0.14% | 7천 |
|---|
| 2025.12.17 | ₩42,393 | ₩42,393 | ₩41,942 | ₩41,942 | -1.06% | 4.8천 |
|---|
| 2025.12.16 | ₩42,500 | ₩42,569 | ₩42,433 | ₩42,569 | +0.16% | 5.8천 |
|---|
| 2025.12.15 | ₩42,742 | ₩42,742 | ₩42,581 | ₩42,626 | -0.27% | 4.1천 |
|---|
| 2025.12.12 | ₩43,332 | ₩43,332 | ₩42,903 | ₩42,936 | -0.91% | 1.4만 |
|---|
| 2025.12.11 | ₩43,292 | ₩43,564 | ₩43,292 | ₩43,564 | +0.63% | 600 |
|---|
| 2025.12.10 | ₩43,158 | ₩43,453 | ₩43,104 | ₩43,402 | +0.57% | 9.1천 |
|---|
| 2025.12.09 | ₩43,242 | ₩43,305 | ₩43,195 | ₩43,195 | -0.11% | 3.9만 |
|---|
| 2025.12.08 | ₩43,372 | ₩43,372 | ₩43,144 | ₩43,172 | -0.46% | 11만 |
|---|
| 2025.12.05 | ₩43,560 | ₩43,560 | ₩43,404 | ₩43,404 | -0.36% | 100 |
|---|
| 2025.12.04 | ₩43,331 | ₩43,332 | ₩43,238 | ₩43,324 | -0.02% | 2천 |
|---|
| 2025.12.03 | ₩43,439 | ₩43,439 | ₩43,373 | ₩43,373 | -0.15% | 100 |
|---|
| 2025.12.02 | ₩43,466 | ₩43,466 | ₩43,341 | ₩43,341 | -0.29% | 200 |
|---|
| 2025.12.01 | ₩43,251 | ₩43,251 | ₩43,156 | ₩43,156 | -0.22% | 500 |
|---|
| 2025.11.28 | ₩43,390 | ₩43,390 | ₩43,390 | ₩43,390 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,225 | ₩43,241 | ₩43,225 | ₩43,241 | +0.04% | 1천 |
|---|
| 2025.11.25 | ₩43,052 | ₩43,052 | ₩43,052 | ₩43,052 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩42,460 | ₩42,517 | ₩42,460 | ₩42,517 | +0.13% | 7.7천 |
|---|
| 2025.11.21 | ₩42,107 | ₩42,107 | ₩41,837 | ₩41,837 | -0.64% | 500 |
|---|
| 2025.11.20 | ₩42,661 | ₩42,661 | ₩41,291 | ₩41,291 | -3.21% | 1천 |
|---|
| 2025.11.19 | ₩41,892 | ₩41,892 | ₩41,892 | ₩41,892 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩41,603 | ₩41,603 | ₩41,603 | ₩41,603 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,407 | ₩42,407 | ₩42,007 | ₩42,007 | -0.94% | 2천 |
|---|
| 2025.11.14 | ₩42,246 | ₩42,266 | ₩42,246 | ₩42,266 | +0.05% | 3.4천 |
|---|
| 2025.11.13 | ₩42,769 | ₩42,769 | ₩42,199 | ₩42,199 | -1.33% | 100 |
|---|
| 2025.11.12 | ₩42,889 | ₩42,889 | ₩42,889 | ₩42,889 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩43,023 | ₩43,037 | ₩42,940 | ₩42,940 | -0.19% | 2.4천 |
|---|
| 2025.11.10 | ₩42,911 | ₩42,911 | ₩42,911 | ₩42,911 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,289 | ₩42,289 | ₩42,289 | ₩42,289 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,487 | ₩42,487 | ₩42,232 | ₩42,232 | -0.60% | 1.6천 |
|---|
| 2025.11.05 | ₩42,716 | ₩42,956 | ₩42,716 | ₩42,820 | +0.24% | 800 |
|---|
| 2025.11.04 | ₩43,011 | ₩43,011 | ₩42,751 | ₩42,751 | -0.60% | 300 |
|---|
| 2025.11.03 | ₩43,064 | ₩43,117 | ₩43,037 | ₩43,113 | +0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩43,211 | ₩43,225 | ₩43,057 | ₩43,057 | -0.36% | 2.7천 |
|---|
| 2025.10.30 | ₩42,853 | ₩42,853 | ₩42,853 | ₩42,853 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩43,506 | ₩43,506 | ₩43,262 | ₩43,335 | -0.39% | 6.2천 |
|---|
| 2025.10.28 | ₩43,305 | ₩43,533 | ₩43,305 | ₩43,398 | +0.21% | 2.5천 |
|---|
| 2025.10.27 | ₩42,943 | ₩43,325 | ₩42,943 | ₩43,325 | +0.89% | 1.7천 |
|---|
| 2025.10.24 | ₩42,916 | ₩42,997 | ₩42,916 | ₩42,918 | +0.00% | 300 |
|---|
| 2025.10.23 | ₩42,621 | ₩42,661 | ₩42,621 | ₩42,640 | +0.04% | 300 |
|---|
| 2025.10.22 | ₩42,702 | ₩42,702 | ₩42,484 | ₩42,484 | -0.51% | 200 |
|---|
| 2025.10.21 | ₩42,702 | ₩42,712 | ₩42,702 | ₩42,712 | +0.03% | 100 |
|---|
| 2025.10.20 | ₩42,420 | ₩42,514 | ₩42,420 | ₩42,484 | +0.15% | 400 |
|---|
| 2025.10.17 | ₩42,004 | ₩42,085 | ₩41,843 | ₩42,050 | +0.11% | 1.2천 |
|---|
| 2025.10.16 | ₩42,299 | ₩42,299 | ₩41,735 | ₩41,858 | -1.04% | 6.7천 |
|---|
| 2025.10.15 | ₩42,420 | ₩42,420 | ₩41,991 | ₩42,050 | -0.87% | 1.7만 |
|---|
| 2025.10.14 | ₩41,937 | ₩42,299 | ₩41,937 | ₩42,120 | +0.43% | 500 |
|---|
| 2025.10.13 | ₩41,991 | ₩42,165 | ₩41,991 | ₩42,165 | +0.42% | 200 |
|---|
| 2025.10.10 | ₩41,709 | ₩41,709 | ₩41,394 | ₩41,394 | -0.76% | 7.1천 |
|---|