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 | ₩48,378 | ₩48,646 | ₩48,378 | ₩48,567 | +0.39% | 1.8만 |
| 2026.10.08 | ₩48,351 | ₩48,351 | ₩48,083 | ₩48,103 | -0.51% | 1.4만 |
| 2026.10.07 | ₩48,364 | ₩48,425 | ₩48,364 | ₩48,425 | +0.12% | 800 |
| 2026.10.06 | ₩48,579 | ₩48,646 | ₩48,567 | ₩48,567 | -0.02% | 900 |
| 2026.10.05 | ₩48,179 | ₩48,179 | ₩48,179 | ₩48,179 | 0.00% | 100 |
| 2026.10.02 | ₩47,857 | ₩47,857 | ₩47,857 | ₩47,857 | 0.00% | 100 |
| 2026.10.01 | ₩47,237 | ₩47,392 | ₩47,237 | ₩47,318 | +0.17% | 4.6천 |
| 2026.09.30 | ₩47,546 | ₩47,546 | ₩47,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,313 |
| -0.49% |
| 300 |
| 2026.09.29 | ₩47,237 | ₩47,351 | ₩47,237 | ₩47,339 | +0.22% | 2.1천 |
|---|
| 2026.09.28 | ₩47,452 | ₩47,459 | ₩47,398 | ₩47,420 | -0.07% | 300 |
|---|
| 2026.09.25 | ₩47,211 | ₩47,596 | ₩47,211 | ₩47,596 | +0.82% | 4.4천 |
|---|
| 2026.09.24 | ₩47,009 | ₩47,211 | ₩46,875 | ₩47,200 | +0.41% | 700 |
|---|
| 2026.09.23 | ₩47,452 | ₩47,452 | ₩47,185 | ₩47,185 | -0.56% | 9.6천 |
|---|
| 2026.09.22 | ₩47,663 | ₩47,663 | ₩47,663 | ₩47,663 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩47,009 | ₩47,834 | ₩47,009 | ₩47,774 | +1.63% | 8.8천 |
|---|
| 2026.09.18 | ₩46,929 | ₩47,016 | ₩46,902 | ₩47,016 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩46,862 | ₩46,962 | ₩46,848 | ₩46,915 | +0.11% | 2.3만 |
|---|
| 2026.09.16 | ₩46,681 | ₩46,808 | ₩46,278 | ₩46,392 | -0.62% | 3.2천 |
|---|
| 2026.09.15 | ₩46,808 | ₩46,808 | ₩46,513 | ₩46,529 | -0.60% | 1.3천 |
|---|
| 2026.09.14 | ₩46,821 | ₩46,821 | ₩46,803 | ₩46,803 | -0.04% | 200 |
|---|
| 2026.09.11 | ₩47,050 | ₩47,117 | ₩47,003 | ₩47,037 | -0.03% | 9천 |
|---|
| 2026.09.10 | ₩46,486 | ₩46,493 | ₩46,432 | ₩46,447 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩46,821 | ₩46,902 | ₩46,815 | ₩46,816 | -0.01% | 1.1천 |
|---|
| 2026.09.08 | ₩46,969 | ₩47,103 | ₩46,969 | ₩47,025 | +0.12% | 900 |
|---|
| 2026.09.04 | ₩47,224 | ₩47,331 | ₩47,224 | ₩47,258 | +0.07% | 2.6만 |
|---|
| 2026.09.03 | ₩47,050 | ₩47,358 | ₩47,009 | ₩47,308 | +0.55% | 1.5천 |
|---|
| 2026.09.02 | ₩46,647 | ₩46,835 | ₩46,647 | ₩46,811 | +0.35% | 8.9천 |
|---|
| 2026.09.01 | ₩46,687 | ₩46,701 | ₩46,473 | ₩46,473 | -0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩47,164 | ₩47,208 | ₩47,143 | ₩47,208 | +0.09% | 6.1천 |
|---|
| 2026.08.28 | ₩47,452 | ₩47,452 | ₩47,385 | ₩47,386 | -0.14% | 1천 |
|---|
| 2026.08.27 | ₩47,531 | ₩47,531 | ₩47,531 | ₩47,531 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,184 | ₩47,184 | ₩47,184 | ₩47,184 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,211 | ₩47,211 | ₩47,211 | ₩47,211 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩47,211 | ₩47,211 | ₩47,161 | ₩47,161 | -0.11% | 5천 |
|---|
| 2026.08.21 | ₩47,190 | ₩47,190 | ₩47,190 | ₩47,190 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,184 | ₩47,184 | ₩46,929 | ₩46,929 | -0.54% | 500 |
|---|
| 2026.08.19 | ₩47,506 | ₩47,506 | ₩47,374 | ₩47,374 | -0.28% | 1.5천 |
|---|
| 2026.08.18 | ₩47,533 | ₩47,533 | ₩47,456 | ₩47,456 | -0.16% | 1천 |
|---|
| 2026.08.17 | ₩47,901 | ₩47,901 | ₩47,774 | ₩47,828 | -0.15% | 1.7천 |
|---|
| 2026.08.14 | ₩48,136 | ₩48,136 | ₩48,026 | ₩48,026 | -0.23% | 300 |
|---|
| 2026.08.13 | ₩48,512 | ₩48,512 | ₩48,342 | ₩48,342 | -0.35% | 500 |
|---|
| 2026.08.12 | ₩48,257 | ₩48,257 | ₩48,194 | ₩48,194 | -0.13% | 800 |
|---|
| 2026.08.11 | ₩48,552 | ₩48,552 | ₩48,175 | ₩48,175 | -0.78% | 4.7천 |
|---|
| 2026.08.10 | ₩48,673 | ₩48,673 | ₩48,407 | ₩48,407 | -0.55% | 1.2천 |
|---|
| 2026.08.07 | ₩48,552 | ₩48,552 | ₩48,551 | ₩48,551 | -0.00% | 800 |
|---|
| 2026.08.06 | ₩48,346 | ₩48,346 | ₩48,346 | ₩48,346 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,552 | ₩48,552 | ₩48,537 | ₩48,537 | -0.03% | 6.8천 |
|---|
| 2026.08.04 | ₩48,940 | ₩48,940 | ₩48,857 | ₩48,857 | -0.17% | 200 |
|---|
| 2026.08.03 | ₩48,138 | ₩48,138 | ₩48,138 | ₩48,138 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,127 | ₩47,127 | ₩47,127 | ₩47,127 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,896 | ₩46,018 | ₩45,896 | ₩45,960 | +0.14% | 3.3천 |
|---|
| 2026.07.29 | ₩45,346 | ₩45,762 | ₩44,994 | ₩44,994 | -0.78% | 900 |
|---|
| 2026.07.28 | ₩45,534 | ₩45,766 | ₩45,534 | ₩45,766 | +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 | ₩45,849 | ₩45,849 | ₩45,708 | ₩45,736 | -0.25% | 2.2천 |
|---|
| 2026.07.22 | ₩46,073 | ₩46,073 | ₩46,073 | ₩46,073 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,065 | ₩46,065 | ₩46,065 | ₩46,065 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,788 | ₩45,788 | ₩45,788 | ₩45,788 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩46,110 | ₩46,164 | ₩45,907 | ₩45,907 | -0.44% | 4천 |
|---|
| 2026.07.16 | ₩46,848 | ₩46,848 | ₩46,500 | ₩46,509 | -0.72% | 8.4천 |
|---|
| 2026.07.15 | ₩46,815 | ₩46,815 | ₩46,815 | ₩46,815 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,660 | ₩46,660 | ₩46,651 | ₩46,651 | -0.02% | 1만 |
|---|
| 2026.07.13 | ₩46,333 | ₩46,333 | ₩46,333 | ₩46,333 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,714 | ₩46,746 | ₩46,714 | ₩46,746 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩46,473 | ₩46,489 | ₩46,466 | ₩46,489 | +0.03% | 1.2천 |
|---|
| 2026.07.08 | ₩45,882 | ₩46,208 | ₩45,882 | ₩46,208 | +0.71% | 1.6천 |
|---|
| 2026.07.07 | ₩46,406 | ₩46,406 | ₩46,285 | ₩46,300 | -0.23% | 300 |
|---|
| 2026.07.06 | ₩46,339 | ₩46,513 | ₩46,339 | ₩46,431 | +0.20% | 600 |
|---|
| 2026.07.02 | ₩45,976 | ₩46,184 | ₩45,976 | ₩46,184 | +0.45% | 700 |
|---|
| 2026.07.01 | ₩46,365 | ₩46,365 | ₩46,282 | ₩46,282 | -0.18% | 300 |
|---|
| 2026.06.30 | ₩46,404 | ₩46,404 | ₩46,404 | ₩46,404 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,869 | ₩45,872 | ₩45,815 | ₩45,872 | +0.01% | 500 |
|---|
| 2026.06.26 | ₩45,064 | ₩45,279 | ₩44,984 | ₩45,106 | +0.09% | 2천 |
|---|
| 2026.06.25 | ₩45,198 | ₩45,279 | ₩44,970 | ₩45,075 | -0.27% | 1.5천 |
|---|
| 2026.06.24 | ₩45,399 | ₩45,534 | ₩45,077 | ₩45,107 | -0.64% | 3.3천 |
|---|
| 2026.06.23 | ₩45,024 | ₩45,024 | ₩44,994 | ₩44,994 | -0.07% | 200 |
|---|
| 2026.06.22 | ₩45,280 | ₩45,280 | ₩45,280 | ₩45,280 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,815 | ₩45,870 | ₩45,815 | ₩45,870 | +0.12% | 600 |
|---|
| 2026.06.17 | ₩45,413 | ₩45,413 | ₩45,320 | ₩45,320 | -0.20% | 100 |
|---|
| 2026.06.16 | ₩46,017 | ₩46,017 | ₩45,803 | ₩45,803 | -0.46% | 100 |
|---|
| 2026.06.15 | ₩45,898 | ₩45,898 | ₩45,898 | ₩45,898 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,970 | ₩45,157 | ₩44,970 | ₩45,157 | +0.41% | 100 |
|---|
| 2026.06.11 | ₩44,393 | ₩45,087 | ₩44,393 | ₩45,087 | +1.56% | 1.9만 |
|---|
| 2026.06.10 | ₩45,024 | ₩45,024 | ₩44,285 | ₩44,285 | -1.64% | 100 |
|---|
| 2026.06.09 | ₩45,037 | ₩45,037 | ₩45,036 | ₩45,036 | -0.00% | 200 |
|---|
| 2026.06.08 | ₩45,252 | ₩45,252 | ₩44,977 | ₩44,977 | -0.61% | 900 |
|---|
| 2026.06.05 | ₩44,978 | ₩44,978 | ₩44,978 | ₩44,978 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩45,587 | ₩46,038 | ₩45,587 | ₩46,038 | +0.99% | 6천 |
|---|
| 2026.06.03 | ₩45,802 | ₩45,814 | ₩45,708 | ₩45,719 | -0.18% | 8.8천 |
|---|
| 2026.06.02 | ₩46,092 | ₩46,092 | ₩46,092 | ₩46,092 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,507 | ₩46,446 | ₩45,507 | ₩46,337 | +1.82% | 1.5천 |
|---|
| 2026.05.29 | ₩46,003 | ₩46,003 | ₩46,003 | ₩46,003 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,574 | ₩45,574 | ₩45,546 | ₩45,546 | -0.06% | 300 |
|---|
| 2026.05.27 | ₩45,279 | ₩45,332 | ₩45,238 | ₩45,297 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩45,292 | ₩45,292 | ₩45,165 | ₩45,287 | -0.01% | 200 |
|---|
| 2026.05.22 | ₩45,178 | ₩45,252 | ₩45,100 | ₩45,100 | -0.17% | 7.1천 |
|---|
| 2026.05.21 | ₩44,742 | ₩44,981 | ₩44,742 | ₩44,981 | +0.53% | 2.7만 |
|---|
| 2026.05.20 | ₩44,943 | ₩44,977 | ₩44,943 | ₩44,977 | +0.07% | 2.7천 |
|---|
| 2026.05.19 | ₩44,594 | ₩44,594 | ₩44,513 | ₩44,513 | -0.18% | 1천 |
|---|
| 2026.05.18 | ₩45,225 | ₩45,225 | ₩44,957 | ₩45,013 | -0.47% | 4.1천 |
|---|
| 2026.05.15 | ₩45,252 | ₩45,252 | ₩45,083 | ₩45,083 | -0.37% | 4.4천 |
|---|
| 2026.05.14 | ₩45,574 | ₩45,654 | ₩45,574 | ₩45,578 | +0.01% | 3.7천 |
|---|
| 2026.05.13 | ₩44,796 | ₩45,191 | ₩44,796 | ₩45,185 | +0.87% | 1.7천 |
|---|
| 2026.05.12 | ₩44,729 | ₩44,814 | ₩44,662 | ₩44,814 | +0.19% | 1.1천 |
|---|
| 2026.05.11 | ₩45,158 | ₩45,158 | ₩44,903 | ₩44,930 | -0.51% | 5.1만 |
|---|
| 2026.05.08 | ₩45,064 | ₩45,185 | ₩45,064 | ₩45,135 | +0.16% | 2.5천 |
|---|
| 2026.05.07 | ₩44,930 | ₩44,943 | ₩44,820 | ₩44,820 | -0.24% | 1.6만 |
|---|
| 2026.05.06 | ₩44,864 | ₩44,864 | ₩44,864 | ₩44,864 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,138 | ₩44,205 | ₩44,138 | ₩44,169 | +0.07% | 5.1천 |
|---|
| 2026.05.04 | ₩43,722 | ₩43,830 | ₩43,722 | ₩43,830 | +0.25% | 200 |
|---|
| 2026.05.01 | ₩44,044 | ₩44,044 | ₩43,950 | ₩43,950 | -0.21% | 5.2천 |
|---|
| 2026.04.30 | ₩43,635 | ₩44,018 | ₩43,629 | ₩44,001 | +0.84% | 2만 |
|---|
| 2026.04.29 | ₩43,535 | ₩43,615 | ₩43,486 | ₩43,486 | -0.11% | 400 |
|---|
| 2026.04.28 | ₩43,675 | ₩43,675 | ₩43,548 | ₩43,665 | -0.02% | 1.8천 |
|---|
| 2026.04.27 | ₩43,977 | ₩43,999 | ₩43,977 | ₩43,999 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩43,885 | ₩43,885 | ₩43,885 | ₩43,885 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩43,830 | ₩43,830 | ₩43,561 | ₩43,580 | -0.57% | 700 |
|---|
| 2026.04.22 | ₩43,468 | ₩43,565 | ₩43,468 | ₩43,565 | +0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩43,293 | ₩43,307 | ₩43,160 | ₩43,160 | -0.31% | 1.2천 |
|---|
| 2026.04.20 | ₩43,239 | ₩43,261 | ₩43,239 | ₩43,261 | +0.05% | 9.7천 |
|---|
| 2026.04.17 | ₩43,226 | ₩43,333 | ₩43,226 | ₩43,298 | +0.17% | 900 |
|---|
| 2026.04.16 | ₩42,837 | ₩42,837 | ₩42,663 | ₩42,716 | -0.28% | 8.8천 |
|---|
| 2026.04.15 | ₩42,555 | ₩42,710 | ₩42,555 | ₩42,710 | +0.36% | 600 |
|---|
| 2026.04.14 | ₩42,113 | ₩42,370 | ₩42,113 | ₩42,370 | +0.61% | 500 |
|---|
| 2026.04.13 | ₩41,428 | ₩41,713 | ₩41,428 | ₩41,713 | +0.69% | 1.7천 |
|---|
| 2026.04.10 | ₩41,388 | ₩41,388 | ₩41,200 | ₩41,214 | -0.42% | 1.8만 |
|---|
| 2026.04.09 | ₩40,878 | ₩41,277 | ₩40,851 | ₩41,277 | +0.97% | 600 |
|---|
| 2026.04.08 | ₩41,033 | ₩41,093 | ₩40,771 | ₩40,896 | -0.33% | 1.1만 |
|---|
| 2026.04.07 | ₩39,657 | ₩39,887 | ₩39,537 | ₩39,887 | +0.58% | 2천 |
|---|
| 2026.04.06 | ₩39,631 | ₩39,808 | ₩39,631 | ₩39,808 | +0.45% | 1.1천 |
|---|
| 2026.04.02 | ₩38,866 | ₩39,511 | ₩38,866 | ₩39,511 | +1.66% | 6.4천 |
|---|
| 2026.04.01 | ₩39,416 | ₩39,550 | ₩39,416 | ₩39,488 | +0.18% | 1.4천 |
|---|
| 2026.03.31 | ₩39,094 | ₩39,309 | ₩39,094 | ₩39,302 | +0.53% | 8.1천 |
|---|
| 2026.03.30 | ₩38,624 | ₩38,624 | ₩38,088 | ₩38,190 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩38,893 | ₩38,893 | ₩38,246 | ₩38,246 | -1.66% | 400 |
|---|
| 2026.03.26 | ₩39,470 | ₩39,523 | ₩38,971 | ₩38,971 | -1.26% | 1.7만 |
|---|
| 2026.03.25 | ₩39,617 | ₩39,618 | ₩39,617 | ₩39,618 | +0.00% | 200 |
|---|
| 2026.03.24 | ₩39,389 | ₩39,527 | ₩39,389 | ₩39,527 | +0.35% | 200 |
|---|
| 2026.03.23 | ₩40,060 | ₩40,100 | ₩39,759 | ₩39,759 | -0.75% | 1.2천 |
|---|
| 2026.03.20 | ₩39,557 | ₩39,557 | ₩39,295 | ₩39,325 | -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 | ₩40,382 | ₩40,391 | -0.01% | 500 |
|---|
| 2026.03.13 | ₩40,368 | ₩40,368 | ₩39,995 | ₩39,995 | -0.92% | 300 |
|---|
| 2026.03.12 | ₩40,583 | ₩40,583 | ₩40,195 | ₩40,195 | -0.96% | 2.1천 |
|---|
| 2026.03.11 | ₩40,999 | ₩40,999 | ₩40,881 | ₩40,881 | -0.29% | 100 |
|---|
| 2026.03.10 | ₩41,200 | ₩41,200 | ₩40,920 | ₩40,940 | -0.63% | 2.1천 |
|---|
| 2026.03.09 | ₩40,221 | ₩41,148 | ₩40,195 | ₩41,148 | +2.30% | 1.3천 |
|---|
| 2026.03.06 | ₩40,918 | ₩40,932 | ₩40,766 | ₩40,766 | -0.37% | 1.4천 |
|---|
| 2026.03.05 | ₩41,375 | ₩41,375 | ₩41,066 | ₩41,336 | -0.09% | 4.4천 |
|---|
| 2026.03.04 | ₩41,415 | ₩41,415 | ₩41,395 | ₩41,395 | -0.05% | 3.5천 |
|---|
| 2026.03.03 | ₩41,100 | ₩41,100 | ₩41,100 | ₩41,100 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,214 | ₩41,297 | ₩41,214 | ₩41,297 | +0.20% | 600 |
|---|
| 2026.02.27 | ₩41,054 | ₩41,180 | ₩41,054 | ₩41,180 | +0.31% | 600 |
|---|
| 2026.02.26 | ₩41,173 | ₩41,491 | ₩41,173 | ₩41,491 | +0.77% | 2.1천 |
|---|
| 2026.02.25 | ₩41,737 | ₩41,778 | ₩41,683 | ₩41,778 | +0.10% | 300 |
|---|
| 2026.02.24 | ₩41,334 | ₩41,536 | ₩41,334 | ₩41,498 | +0.40% | 1.3만 |
|---|
| 2026.02.23 | ₩41,683 | ₩41,683 | ₩41,240 | ₩41,253 | -1.03% | 8.1천 |
|---|
| 2026.02.20 | ₩41,817 | ₩41,884 | ₩41,817 | ₩41,863 | +0.11% | 700 |
|---|
| 2026.02.19 | ₩41,495 | ₩41,530 | ₩41,455 | ₩41,530 | +0.08% | 3.9천 |
|---|
| 2026.02.18 | ₩41,710 | ₩41,710 | ₩41,549 | ₩41,652 | -0.14% | 800 |
|---|
| 2026.02.17 | ₩40,892 | ₩41,294 | ₩40,892 | ₩41,266 | +0.92% | 3.8천 |
|---|
| 2026.02.13 | ₩41,509 | ₩41,536 | ₩41,261 | ₩41,261 | -0.60% | 6.3천 |
|---|
| 2026.02.12 | ₩42,072 | ₩42,072 | ₩41,334 | ₩41,334 | -1.75% | 900 |
|---|
| 2026.02.11 | ₩41,992 | ₩42,166 | ₩41,992 | ₩42,154 | +0.39% | 3.9천 |
|---|
| 2026.02.10 | ₩42,300 | ₩42,300 | ₩42,110 | ₩42,110 | -0.45% | 300 |
|---|
| 2026.02.09 | ₩42,019 | ₩42,260 | ₩42,019 | ₩42,248 | +0.55% | 800 |
|---|
| 2026.02.06 | ₩41,643 | ₩42,048 | ₩41,643 | ₩42,048 | +0.97% | 500 |
|---|
| 2026.02.05 | ₩41,589 | ₩41,898 | ₩41,589 | ₩41,612 | +0.05% | 800 |
|---|
| 2026.02.04 | ₩42,260 | ₩42,260 | ₩42,126 | ₩42,224 | -0.09% | 600 |
|---|
| 2026.02.03 | ₩42,663 | ₩42,663 | ₩42,059 | ₩42,378 | -0.67% | 600 |
|---|
| 2026.02.02 | ₩43,374 | ₩43,414 | ₩43,268 | ₩43,268 | -0.24% | 1.8천 |
|---|
| 2026.01.30 | ₩43,360 | ₩43,360 | ₩43,091 | ₩43,091 | -0.62% | 300 |
|---|
| 2026.01.29 | ₩43,146 | ₩43,473 | ₩43,132 | ₩43,473 | +0.76% | 1.5천 |
|---|
| 2026.01.28 | ₩44,058 | ₩44,058 | ₩43,924 | ₩44,018 | -0.09% | 2.7천 |
|---|
| 2026.01.27 | ₩44,071 | ₩44,111 | ₩44,004 | ₩44,036 | -0.08% | 400 |
|---|
| 2026.01.26 | ₩43,709 | ₩43,709 | ₩43,684 | ₩43,684 | -0.06% | 500 |
|---|
| 2026.01.23 | ₩43,454 | ₩43,588 | ₩43,400 | ₩43,480 | +0.06% | 6.8천 |
|---|
| 2026.01.22 | ₩43,347 | ₩43,468 | ₩43,333 | ₩43,403 | +0.13% | 1.2천 |
|---|
| 2026.01.21 | ₩43,038 | ₩43,333 | ₩42,857 | ₩43,170 | +0.31% | 8.9천 |
|---|
| 2026.01.20 | ₩43,132 | ₩43,132 | ₩42,743 | ₩42,743 | -0.90% | 9.9만 |
|---|
| 2026.01.16 | ₩43,803 | ₩43,803 | ₩43,706 | ₩43,706 | -0.22% | 200 |
|---|
| 2026.01.15 | ₩43,910 | ₩43,910 | ₩43,696 | ₩43,743 | -0.38% | 3천 |
|---|
| 2026.01.14 | ₩43,521 | ₩43,521 | ₩43,320 | ₩43,516 | -0.01% | 1.1천 |
|---|
| 2026.01.13 | ₩44,192 | ₩44,192 | ₩43,728 | ₩43,818 | -0.85% | 4천 |
|---|
| 2026.01.12 | ₩44,192 | ₩44,254 | ₩44,192 | ₩44,254 | +0.14% | 3.7천 |
|---|
| 2026.01.09 | ₩43,897 | ₩44,232 | ₩43,897 | ₩44,122 | +0.51% | 8.9만 |
|---|
| 2026.01.08 | ₩43,615 | ₩43,663 | ₩43,602 | ₩43,663 | +0.11% | 1.7천 |
|---|
| 2026.01.07 | ₩44,246 | ₩44,246 | ₩43,655 | ₩43,655 | -1.33% | 4천 |
|---|
| 2026.01.06 | ₩43,722 | ₩43,811 | ₩43,655 | ₩43,811 | +0.20% | 400 |
|---|
| 2026.01.05 | ₩43,313 | ₩43,561 | ₩43,313 | ₩43,462 | +0.34% | 1.4만 |
|---|
| 2026.01.02 | ₩43,253 | ₩43,253 | ₩42,837 | ₩42,936 | -0.73% | 6.1만 |
|---|
| 2025.12.31 | ₩43,105 | ₩43,172 | ₩42,943 | ₩42,943 | -0.38% | 5.1천 |
|---|
| 2025.12.30 | ₩43,239 | ₩43,278 | ₩43,221 | ₩43,254 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩43,266 | ₩43,305 | ₩43,199 | ₩43,273 | +0.02% | 6.3천 |
|---|
| 2025.12.26 | ₩43,400 | ₩43,400 | ₩43,347 | ₩43,360 | -0.09% | 1.4천 |
|---|
| 2025.12.24 | ₩43,199 | ₩43,347 | ₩43,199 | ₩43,328 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩43,132 | ₩43,266 | ₩43,132 | ₩43,231 | +0.23% | 7.9천 |
|---|
| 2025.12.22 | ₩42,971 | ₩42,971 | ₩42,958 | ₩42,958 | -0.03% | 1.2천 |
|---|
| 2025.12.19 | ₩42,582 | ₩42,636 | ₩42,582 | ₩42,616 | +0.08% | 1.7천 |
|---|
| 2025.12.18 | ₩42,367 | ₩42,502 | ₩42,274 | ₩42,310 | -0.14% | 7천 |
|---|
| 2025.12.17 | ₩42,408 | ₩42,408 | ₩41,957 | ₩41,957 | -1.06% | 4.8천 |
|---|
| 2025.12.16 | ₩42,515 | ₩42,583 | ₩42,448 | ₩42,583 | +0.16% | 5.8천 |
|---|
| 2025.12.15 | ₩42,756 | ₩42,756 | ₩42,595 | ₩42,641 | -0.27% | 4.1천 |
|---|
| 2025.12.12 | ₩43,347 | ₩43,347 | ₩42,917 | ₩42,951 | -0.91% | 1.4만 |
|---|
| 2025.12.11 | ₩43,307 | ₩43,579 | ₩43,307 | ₩43,579 | +0.63% | 600 |
|---|
| 2025.12.10 | ₩43,172 | ₩43,468 | ₩43,119 | ₩43,417 | +0.57% | 9.1천 |
|---|
| 2025.12.09 | ₩43,257 | ₩43,320 | ₩43,210 | ₩43,210 | -0.11% | 3.9만 |
|---|
| 2025.12.08 | ₩43,387 | ₩43,387 | ₩43,159 | ₩43,187 | -0.46% | 11만 |
|---|
| 2025.12.05 | ₩43,575 | ₩43,575 | ₩43,419 | ₩43,419 | -0.36% | 100 |
|---|
| 2025.12.04 | ₩43,345 | ₩43,347 | ₩43,253 | ₩43,339 | -0.02% | 2천 |
|---|
| 2025.12.03 | ₩43,454 | ₩43,454 | ₩43,388 | ₩43,388 | -0.15% | 100 |
|---|
| 2025.12.02 | ₩43,481 | ₩43,481 | ₩43,356 | ₩43,356 | -0.29% | 200 |
|---|
| 2025.12.01 | ₩43,266 | ₩43,266 | ₩43,171 | ₩43,171 | -0.22% | 500 |
|---|
| 2025.11.28 | ₩43,404 | ₩43,404 | ₩43,404 | ₩43,404 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,239 | ₩43,256 | ₩43,239 | ₩43,256 | +0.04% | 1천 |
|---|
| 2025.11.25 | ₩43,066 | ₩43,066 | ₩43,066 | ₩43,066 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩42,475 | ₩42,531 | ₩42,475 | ₩42,531 | +0.13% | 7.7천 |
|---|
| 2025.11.21 | ₩42,122 | ₩42,122 | ₩41,851 | ₩41,851 | -0.64% | 500 |
|---|
| 2025.11.20 | ₩42,676 | ₩42,676 | ₩41,305 | ₩41,305 | -3.21% | 1천 |
|---|
| 2025.11.19 | ₩41,906 | ₩41,906 | ₩41,906 | ₩41,906 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩41,617 | ₩41,617 | ₩41,617 | ₩41,617 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,421 | ₩42,421 | ₩42,021 | ₩42,021 | -0.94% | 2천 |
|---|
| 2025.11.14 | ₩42,260 | ₩42,280 | ₩42,260 | ₩42,280 | +0.05% | 3.4천 |
|---|
| 2025.11.13 | ₩42,783 | ₩42,783 | ₩42,213 | ₩42,213 | -1.33% | 100 |
|---|
| 2025.11.12 | ₩42,904 | ₩42,904 | ₩42,904 | ₩42,904 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩43,038 | ₩43,052 | ₩42,955 | ₩42,955 | -0.19% | 2.4천 |
|---|
| 2025.11.10 | ₩42,926 | ₩42,926 | ₩42,926 | ₩42,926 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,303 | ₩42,303 | ₩42,303 | ₩42,303 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,502 | ₩42,502 | ₩42,247 | ₩42,247 | -0.60% | 1.6천 |
|---|
| 2025.11.05 | ₩42,731 | ₩42,971 | ₩42,731 | ₩42,834 | +0.24% | 800 |
|---|
| 2025.11.04 | ₩43,026 | ₩43,026 | ₩42,766 | ₩42,766 | -0.60% | 300 |
|---|
| 2025.11.03 | ₩43,078 | ₩43,132 | ₩43,052 | ₩43,128 | +0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩43,226 | ₩43,239 | ₩43,072 | ₩43,072 | -0.36% | 2.7천 |
|---|
| 2025.10.30 | ₩42,868 | ₩42,868 | ₩42,868 | ₩42,868 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩43,521 | ₩43,521 | ₩43,277 | ₩43,349 | -0.39% | 6.2천 |
|---|
| 2025.10.28 | ₩43,320 | ₩43,548 | ₩43,320 | ₩43,413 | +0.21% | 2.5천 |
|---|
| 2025.10.27 | ₩42,958 | ₩43,340 | ₩42,958 | ₩43,340 | +0.89% | 1.7천 |
|---|
| 2025.10.24 | ₩42,931 | ₩43,011 | ₩42,931 | ₩42,932 | +0.00% | 300 |
|---|
| 2025.10.23 | ₩42,636 | ₩42,676 | ₩42,636 | ₩42,655 | +0.04% | 300 |
|---|
| 2025.10.22 | ₩42,716 | ₩42,716 | ₩42,499 | ₩42,499 | -0.51% | 200 |
|---|
| 2025.10.21 | ₩42,716 | ₩42,727 | ₩42,716 | ₩42,727 | +0.03% | 100 |
|---|
| 2025.10.20 | ₩42,434 | ₩42,528 | ₩42,434 | ₩42,499 | +0.15% | 400 |
|---|
| 2025.10.17 | ₩42,019 | ₩42,099 | ₩41,858 | ₩42,064 | +0.11% | 1.2천 |
|---|
| 2025.10.16 | ₩42,314 | ₩42,314 | ₩41,749 | ₩41,872 | -1.04% | 6.7천 |
|---|
| 2025.10.15 | ₩42,434 | ₩42,434 | ₩42,005 | ₩42,064 | -0.87% | 1.7만 |
|---|
| 2025.10.14 | ₩41,952 | ₩42,314 | ₩41,952 | ₩42,134 | +0.43% | 500 |
|---|
| 2025.10.13 | ₩42,005 | ₩42,180 | ₩42,005 | ₩42,180 | +0.42% | 200 |
|---|
| 2025.10.10 | ₩41,723 | ₩41,723 | ₩41,408 | ₩41,408 | -0.76% | 7.1천 |
|---|