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 | ₩48,360 | ₩48,629 | ₩48,360 | ₩48,550 | +0.39% | 1.8만 |
| 2026.10.08 | ₩48,334 | ₩48,334 | ₩48,065 | ₩48,085 | -0.51% | 1.4만 |
| 2026.10.07 | ₩48,347 | ₩48,407 | ₩48,347 | ₩48,407 | +0.12% | 800 |
| 2026.10.06 | ₩48,562 | ₩48,629 | ₩48,550 | ₩48,550 | -0.02% | 900 |
| 2026.10.05 | ₩48,162 | ₩48,162 | ₩48,162 | ₩48,162 | 0.00% | 100 |
| 2026.10.02 | ₩47,840 | ₩47,840 | ₩47,840 | ₩47,840 | 0.00% | 100 |
| 2026.10.01 | ₩47,220 | ₩47,375 | ₩47,220 | ₩47,301 | +0.17% | 4.6천 |
| 2026.09.30 | ₩47,529 | ₩47,529 | ₩47,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,296 |
| -0.49% |
| 300 |
| 2026.09.29 | ₩47,220 | ₩47,334 | ₩47,220 | ₩47,322 | +0.22% | 2.1천 |
|---|
| 2026.09.28 | ₩47,435 | ₩47,442 | ₩47,381 | ₩47,403 | -0.07% | 300 |
|---|
| 2026.09.25 | ₩47,194 | ₩47,579 | ₩47,194 | ₩47,579 | +0.82% | 4.4천 |
|---|
| 2026.09.24 | ₩46,992 | ₩47,194 | ₩46,858 | ₩47,183 | +0.41% | 700 |
|---|
| 2026.09.23 | ₩47,435 | ₩47,435 | ₩47,168 | ₩47,168 | -0.56% | 9.6천 |
|---|
| 2026.09.22 | ₩47,646 | ₩47,646 | ₩47,646 | ₩47,646 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,992 | ₩47,817 | ₩46,992 | ₩47,757 | +1.63% | 8.8천 |
|---|
| 2026.09.18 | ₩46,912 | ₩46,999 | ₩46,885 | ₩46,999 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩46,845 | ₩46,946 | ₩46,832 | ₩46,899 | +0.11% | 2.3만 |
|---|
| 2026.09.16 | ₩46,664 | ₩46,791 | ₩46,262 | ₩46,376 | -0.62% | 3.2천 |
|---|
| 2026.09.15 | ₩46,791 | ₩46,791 | ₩46,496 | ₩46,512 | -0.60% | 1.3천 |
|---|
| 2026.09.14 | ₩46,805 | ₩46,805 | ₩46,786 | ₩46,786 | -0.04% | 200 |
|---|
| 2026.09.11 | ₩47,033 | ₩47,100 | ₩46,986 | ₩47,021 | -0.03% | 9천 |
|---|
| 2026.09.10 | ₩46,469 | ₩46,476 | ₩46,416 | ₩46,431 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩46,805 | ₩46,885 | ₩46,798 | ₩46,799 | -0.01% | 1.1천 |
|---|
| 2026.09.08 | ₩46,952 | ₩47,086 | ₩46,952 | ₩47,009 | +0.12% | 900 |
|---|
| 2026.09.04 | ₩47,207 | ₩47,314 | ₩47,207 | ₩47,241 | +0.07% | 2.6만 |
|---|
| 2026.09.03 | ₩47,033 | ₩47,341 | ₩46,992 | ₩47,292 | +0.55% | 1.5천 |
|---|
| 2026.09.02 | ₩46,630 | ₩46,818 | ₩46,630 | ₩46,794 | +0.35% | 8.9천 |
|---|
| 2026.09.01 | ₩46,671 | ₩46,684 | ₩46,456 | ₩46,456 | -0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩47,147 | ₩47,191 | ₩47,127 | ₩47,191 | +0.09% | 6.1천 |
|---|
| 2026.08.28 | ₩47,435 | ₩47,435 | ₩47,368 | ₩47,369 | -0.14% | 1천 |
|---|
| 2026.08.27 | ₩47,514 | ₩47,514 | ₩47,514 | ₩47,514 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,167 | ₩47,167 | ₩47,167 | ₩47,167 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,194 | ₩47,194 | ₩47,194 | ₩47,194 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩47,194 | ₩47,194 | ₩47,144 | ₩47,144 | -0.11% | 5천 |
|---|
| 2026.08.21 | ₩47,174 | ₩47,174 | ₩47,174 | ₩47,174 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,167 | ₩47,167 | ₩46,912 | ₩46,912 | -0.54% | 500 |
|---|
| 2026.08.19 | ₩47,489 | ₩47,489 | ₩47,357 | ₩47,357 | -0.28% | 1.5천 |
|---|
| 2026.08.18 | ₩47,516 | ₩47,516 | ₩47,439 | ₩47,439 | -0.16% | 1천 |
|---|
| 2026.08.17 | ₩47,884 | ₩47,884 | ₩47,757 | ₩47,811 | -0.15% | 1.7천 |
|---|
| 2026.08.14 | ₩48,119 | ₩48,119 | ₩48,009 | ₩48,009 | -0.23% | 300 |
|---|
| 2026.08.13 | ₩48,495 | ₩48,495 | ₩48,324 | ₩48,324 | -0.35% | 500 |
|---|
| 2026.08.12 | ₩48,240 | ₩48,240 | ₩48,177 | ₩48,177 | -0.13% | 800 |
|---|
| 2026.08.11 | ₩48,535 | ₩48,535 | ₩48,158 | ₩48,158 | -0.78% | 4.7천 |
|---|
| 2026.08.10 | ₩48,655 | ₩48,655 | ₩48,390 | ₩48,390 | -0.55% | 1.2천 |
|---|
| 2026.08.07 | ₩48,535 | ₩48,535 | ₩48,533 | ₩48,533 | -0.00% | 800 |
|---|
| 2026.08.06 | ₩48,328 | ₩48,328 | ₩48,328 | ₩48,328 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,535 | ₩48,535 | ₩48,520 | ₩48,520 | -0.03% | 6.8천 |
|---|
| 2026.08.04 | ₩48,922 | ₩48,922 | ₩48,839 | ₩48,839 | -0.17% | 200 |
|---|
| 2026.08.03 | ₩48,120 | ₩48,120 | ₩48,120 | ₩48,120 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,111 | ₩47,111 | ₩47,111 | ₩47,111 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,879 | ₩46,001 | ₩45,879 | ₩45,944 | +0.14% | 3.3천 |
|---|
| 2026.07.29 | ₩45,330 | ₩45,745 | ₩44,978 | ₩44,978 | -0.78% | 900 |
|---|
| 2026.07.28 | ₩45,517 | ₩45,749 | ₩45,517 | ₩45,749 | +0.51% | 400 |
|---|
| 2026.07.27 | ₩45,705 | ₩45,776 | ₩45,705 | ₩45,776 | +0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩45,732 | ₩45,732 | ₩45,732 | ₩45,732 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩45,832 | ₩45,832 | ₩45,692 | ₩45,720 | -0.25% | 2.2천 |
|---|
| 2026.07.22 | ₩46,056 | ₩46,056 | ₩46,056 | ₩46,056 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,048 | ₩46,048 | ₩46,048 | ₩46,048 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,772 | ₩45,772 | ₩45,772 | ₩45,772 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩46,094 | ₩46,148 | ₩45,890 | ₩45,890 | -0.44% | 4천 |
|---|
| 2026.07.16 | ₩46,832 | ₩46,832 | ₩46,483 | ₩46,492 | -0.72% | 8.4천 |
|---|
| 2026.07.15 | ₩46,798 | ₩46,798 | ₩46,798 | ₩46,798 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,644 | ₩46,644 | ₩46,634 | ₩46,634 | -0.02% | 1만 |
|---|
| 2026.07.13 | ₩46,317 | ₩46,317 | ₩46,317 | ₩46,317 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,697 | ₩46,730 | ₩46,697 | ₩46,730 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩46,456 | ₩46,472 | ₩46,449 | ₩46,472 | +0.03% | 1.2천 |
|---|
| 2026.07.08 | ₩45,866 | ₩46,192 | ₩45,866 | ₩46,192 | +0.71% | 1.6천 |
|---|
| 2026.07.07 | ₩46,389 | ₩46,389 | ₩46,268 | ₩46,283 | -0.23% | 300 |
|---|
| 2026.07.06 | ₩46,322 | ₩46,496 | ₩46,322 | ₩46,414 | +0.20% | 600 |
|---|
| 2026.07.02 | ₩45,960 | ₩46,168 | ₩45,960 | ₩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 | ₩45,855 | ₩45,799 | ₩45,855 | +0.01% | 500 |
|---|
| 2026.06.26 | ₩45,048 | ₩45,262 | ₩44,967 | ₩45,089 | +0.09% | 2천 |
|---|
| 2026.06.25 | ₩45,182 | ₩45,262 | ₩44,954 | ₩45,059 | -0.27% | 1.5천 |
|---|
| 2026.06.24 | ₩45,383 | ₩45,517 | ₩45,061 | ₩45,091 | -0.64% | 3.3천 |
|---|
| 2026.06.23 | ₩45,008 | ₩45,008 | ₩44,978 | ₩44,978 | -0.07% | 200 |
|---|
| 2026.06.22 | ₩45,264 | ₩45,264 | ₩45,264 | ₩45,264 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,799 | ₩45,854 | ₩45,799 | ₩45,854 | +0.12% | 600 |
|---|
| 2026.06.17 | ₩45,397 | ₩45,397 | ₩45,304 | ₩45,304 | -0.20% | 100 |
|---|
| 2026.06.16 | ₩46,000 | ₩46,000 | ₩45,787 | ₩45,787 | -0.46% | 100 |
|---|
| 2026.06.15 | ₩45,882 | ₩45,882 | ₩45,882 | ₩45,882 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,954 | ₩45,140 | ₩44,954 | ₩45,140 | +0.41% | 100 |
|---|
| 2026.06.11 | ₩44,377 | ₩45,071 | ₩44,377 | ₩45,071 | +1.56% | 1.9만 |
|---|
| 2026.06.10 | ₩45,008 | ₩45,008 | ₩44,269 | ₩44,269 | -1.64% | 100 |
|---|
| 2026.06.09 | ₩45,021 | ₩45,021 | ₩45,020 | ₩45,020 | -0.00% | 200 |
|---|
| 2026.06.08 | ₩45,236 | ₩45,236 | ₩44,961 | ₩44,961 | -0.61% | 900 |
|---|
| 2026.06.05 | ₩44,962 | ₩44,962 | ₩44,962 | ₩44,962 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩45,571 | ₩46,022 | ₩45,571 | ₩46,022 | +0.99% | 6천 |
|---|
| 2026.06.03 | ₩45,785 | ₩45,798 | ₩45,692 | ₩45,702 | -0.18% | 8.8천 |
|---|
| 2026.06.02 | ₩46,075 | ₩46,075 | ₩46,075 | ₩46,075 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,490 | ₩46,429 | ₩45,490 | ₩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 | ₩45,529 | ₩45,529 | -0.06% | 300 |
|---|
| 2026.05.27 | ₩45,262 | ₩45,316 | ₩45,222 | ₩45,281 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩45,276 | ₩45,276 | ₩45,148 | ₩45,271 | -0.01% | 200 |
|---|
| 2026.05.22 | ₩45,162 | ₩45,236 | ₩45,084 | ₩45,084 | -0.17% | 7.1천 |
|---|
| 2026.05.21 | ₩44,726 | ₩44,965 | ₩44,726 | ₩44,965 | +0.53% | 2.7만 |
|---|
| 2026.05.20 | ₩44,927 | ₩44,961 | ₩44,927 | ₩44,961 | +0.07% | 2.7천 |
|---|
| 2026.05.19 | ₩44,578 | ₩44,578 | ₩44,497 | ₩44,497 | -0.18% | 1천 |
|---|
| 2026.05.18 | ₩45,209 | ₩45,209 | ₩44,941 | ₩44,997 | -0.47% | 4.1천 |
|---|
| 2026.05.15 | ₩45,236 | ₩45,236 | ₩45,067 | ₩45,067 | -0.37% | 4.4천 |
|---|
| 2026.05.14 | ₩45,558 | ₩45,638 | ₩45,558 | ₩45,562 | +0.01% | 3.7천 |
|---|
| 2026.05.13 | ₩44,780 | ₩45,175 | ₩44,780 | ₩45,169 | +0.87% | 1.7천 |
|---|
| 2026.05.12 | ₩44,713 | ₩44,798 | ₩44,646 | ₩44,798 | +0.19% | 1.1천 |
|---|
| 2026.05.11 | ₩45,142 | ₩45,142 | ₩44,887 | ₩44,914 | -0.51% | 5.1만 |
|---|
| 2026.05.08 | ₩45,048 | ₩45,169 | ₩45,048 | ₩45,119 | +0.16% | 2.5천 |
|---|
| 2026.05.07 | ₩44,914 | ₩44,927 | ₩44,804 | ₩44,804 | -0.24% | 1.6만 |
|---|
| 2026.05.06 | ₩44,848 | ₩44,848 | ₩44,848 | ₩44,848 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,123 | ₩44,190 | ₩44,123 | ₩44,153 | +0.07% | 5.1천 |
|---|
| 2026.05.04 | ₩43,707 | ₩43,814 | ₩43,707 | ₩43,814 | +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 | ₩43,613 | ₩43,986 | +0.84% | 2만 |
|---|
| 2026.04.29 | ₩43,519 | ₩43,599 | ₩43,471 | ₩43,471 | -0.11% | 400 |
|---|
| 2026.04.28 | ₩43,660 | ₩43,660 | ₩43,532 | ₩43,649 | -0.02% | 1.8천 |
|---|
| 2026.04.27 | ₩43,962 | ₩43,983 | ₩43,962 | ₩43,983 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩43,869 | ₩43,869 | ₩43,869 | ₩43,869 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩43,814 | ₩43,814 | ₩43,546 | ₩43,565 | -0.57% | 700 |
|---|
| 2026.04.22 | ₩43,452 | ₩43,550 | ₩43,452 | ₩43,550 | +0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩43,278 | ₩43,291 | ₩43,145 | ₩43,145 | -0.31% | 1.2천 |
|---|
| 2026.04.20 | ₩43,224 | ₩43,245 | ₩43,224 | ₩43,245 | +0.05% | 9.7천 |
|---|
| 2026.04.17 | ₩43,211 | ₩43,318 | ₩43,211 | ₩43,283 | +0.17% | 900 |
|---|
| 2026.04.16 | ₩42,822 | ₩42,822 | ₩42,647 | ₩42,701 | -0.28% | 8.8천 |
|---|
| 2026.04.15 | ₩42,540 | ₩42,694 | ₩42,540 | ₩42,694 | +0.36% | 600 |
|---|
| 2026.04.14 | ₩42,097 | ₩42,355 | ₩42,097 | ₩42,355 | +0.61% | 500 |
|---|
| 2026.04.13 | ₩41,413 | ₩41,698 | ₩41,413 | ₩41,698 | +0.69% | 1.7천 |
|---|
| 2026.04.10 | ₩41,373 | ₩41,373 | ₩41,185 | ₩41,199 | -0.42% | 1.8만 |
|---|
| 2026.04.09 | ₩40,864 | ₩41,262 | ₩40,837 | ₩41,262 | +0.97% | 600 |
|---|
| 2026.04.08 | ₩41,018 | ₩41,078 | ₩40,756 | ₩40,881 | -0.33% | 1.1만 |
|---|
| 2026.04.07 | ₩39,643 | ₩39,873 | ₩39,523 | ₩39,873 | +0.58% | 2천 |
|---|
| 2026.04.06 | ₩39,616 | ₩39,793 | ₩39,616 | ₩39,793 | +0.45% | 1.1천 |
|---|
| 2026.04.02 | ₩38,852 | ₩39,497 | ₩38,852 | ₩39,497 | +1.66% | 6.4천 |
|---|
| 2026.04.01 | ₩39,402 | ₩39,536 | ₩39,402 | ₩39,474 | +0.18% | 1.4천 |
|---|
| 2026.03.31 | ₩39,080 | ₩39,295 | ₩39,080 | ₩39,288 | +0.53% | 8.1천 |
|---|
| 2026.03.30 | ₩38,611 | ₩38,611 | ₩38,074 | ₩38,176 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩38,879 | ₩38,879 | ₩38,232 | ₩38,232 | -1.66% | 400 |
|---|
| 2026.03.26 | ₩39,455 | ₩39,509 | ₩38,957 | ₩38,957 | -1.26% | 1.7만 |
|---|
| 2026.03.25 | ₩39,603 | ₩39,604 | ₩39,603 | ₩39,604 | +0.00% | 200 |
|---|
| 2026.03.24 | ₩39,375 | ₩39,513 | ₩39,375 | ₩39,513 | +0.35% | 200 |
|---|
| 2026.03.23 | ₩40,046 | ₩40,086 | ₩39,745 | ₩39,745 | -0.75% | 1.2천 |
|---|
| 2026.03.20 | ₩39,543 | ₩39,543 | ₩39,281 | ₩39,311 | -0.59% | 4천 |
|---|
| 2026.03.19 | ₩39,925 | ₩39,925 | ₩39,894 | ₩39,894 | -0.08% | 1.9천 |
|---|
| 2026.03.18 | ₩39,965 | ₩39,965 | ₩39,855 | ₩39,855 | -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 | ₩40,367 | ₩40,377 | -0.01% | 500 |
|---|
| 2026.03.13 | ₩40,354 | ₩40,354 | ₩39,981 | ₩39,981 | -0.92% | 300 |
|---|
| 2026.03.12 | ₩40,569 | ₩40,569 | ₩40,181 | ₩40,181 | -0.96% | 2.1천 |
|---|
| 2026.03.11 | ₩40,984 | ₩40,984 | ₩40,866 | ₩40,866 | -0.29% | 100 |
|---|
| 2026.03.10 | ₩41,185 | ₩41,185 | ₩40,905 | ₩40,925 | -0.63% | 2.1천 |
|---|
| 2026.03.09 | ₩40,206 | ₩41,133 | ₩40,181 | ₩41,133 | +2.30% | 1.3천 |
|---|
| 2026.03.06 | ₩40,904 | ₩40,917 | ₩40,751 | ₩40,751 | -0.37% | 1.4천 |
|---|
| 2026.03.05 | ₩41,360 | ₩41,360 | ₩41,051 | ₩41,321 | -0.09% | 4.4천 |
|---|
| 2026.03.04 | ₩41,400 | ₩41,400 | ₩41,380 | ₩41,380 | -0.05% | 3.5천 |
|---|
| 2026.03.03 | ₩41,085 | ₩41,085 | ₩41,085 | ₩41,085 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,199 | ₩41,282 | ₩41,199 | ₩41,282 | +0.20% | 600 |
|---|
| 2026.02.27 | ₩41,039 | ₩41,165 | ₩41,039 | ₩41,165 | +0.31% | 600 |
|---|
| 2026.02.26 | ₩41,159 | ₩41,477 | ₩41,159 | ₩41,477 | +0.77% | 2.1천 |
|---|
| 2026.02.25 | ₩41,722 | ₩41,764 | ₩41,668 | ₩41,764 | +0.10% | 300 |
|---|
| 2026.02.24 | ₩41,320 | ₩41,521 | ₩41,320 | ₩41,483 | +0.40% | 1.3만 |
|---|
| 2026.02.23 | ₩41,668 | ₩41,668 | ₩41,226 | ₩41,238 | -1.03% | 8.1천 |
|---|
| 2026.02.20 | ₩41,802 | ₩41,869 | ₩41,802 | ₩41,848 | +0.11% | 700 |
|---|
| 2026.02.19 | ₩41,481 | ₩41,515 | ₩41,440 | ₩41,515 | +0.08% | 3.9천 |
|---|
| 2026.02.18 | ₩41,695 | ₩41,695 | ₩41,534 | ₩41,637 | -0.14% | 800 |
|---|
| 2026.02.17 | ₩40,877 | ₩41,279 | ₩40,877 | ₩41,251 | +0.92% | 3.8천 |
|---|
| 2026.02.13 | ₩41,494 | ₩41,521 | ₩41,246 | ₩41,246 | -0.60% | 6.3천 |
|---|
| 2026.02.12 | ₩42,057 | ₩42,057 | ₩41,320 | ₩41,320 | -1.75% | 900 |
|---|
| 2026.02.11 | ₩41,977 | ₩42,151 | ₩41,977 | ₩42,139 | +0.39% | 3.9천 |
|---|
| 2026.02.10 | ₩42,285 | ₩42,285 | ₩42,095 | ₩42,095 | -0.45% | 300 |
|---|
| 2026.02.09 | ₩42,004 | ₩42,245 | ₩42,004 | ₩42,233 | +0.55% | 800 |
|---|
| 2026.02.06 | ₩41,628 | ₩42,033 | ₩41,628 | ₩42,033 | +0.97% | 500 |
|---|
| 2026.02.05 | ₩41,574 | ₩41,883 | ₩41,574 | ₩41,597 | +0.05% | 800 |
|---|
| 2026.02.04 | ₩42,245 | ₩42,245 | ₩42,111 | ₩42,209 | -0.09% | 600 |
|---|
| 2026.02.03 | ₩42,647 | ₩42,647 | ₩42,044 | ₩42,363 | -0.67% | 600 |
|---|
| 2026.02.02 | ₩43,358 | ₩43,398 | ₩43,252 | ₩43,252 | -0.24% | 1.8천 |
|---|
| 2026.01.30 | ₩43,345 | ₩43,345 | ₩43,075 | ₩43,075 | -0.62% | 300 |
|---|
| 2026.01.29 | ₩43,130 | ₩43,457 | ₩43,117 | ₩43,457 | +0.76% | 1.5천 |
|---|
| 2026.01.28 | ₩44,042 | ₩44,042 | ₩43,908 | ₩44,002 | -0.09% | 2.7천 |
|---|
| 2026.01.27 | ₩44,055 | ₩44,096 | ₩43,988 | ₩44,021 | -0.08% | 400 |
|---|
| 2026.01.26 | ₩43,693 | ₩43,693 | ₩43,668 | ₩43,668 | -0.06% | 500 |
|---|
| 2026.01.23 | ₩43,439 | ₩43,573 | ₩43,385 | ₩43,464 | +0.06% | 6.8천 |
|---|
| 2026.01.22 | ₩43,331 | ₩43,452 | ₩43,318 | ₩43,388 | +0.13% | 1.2천 |
|---|
| 2026.01.21 | ₩43,023 | ₩43,318 | ₩42,842 | ₩43,154 | +0.31% | 8.9천 |
|---|
| 2026.01.20 | ₩43,117 | ₩43,117 | ₩42,728 | ₩42,728 | -0.90% | 9.9만 |
|---|
| 2026.01.16 | ₩43,787 | ₩43,787 | ₩43,691 | ₩43,691 | -0.22% | 200 |
|---|
| 2026.01.15 | ₩43,895 | ₩43,895 | ₩43,680 | ₩43,727 | -0.38% | 3천 |
|---|
| 2026.01.14 | ₩43,506 | ₩43,506 | ₩43,304 | ₩43,500 | -0.01% | 1.1천 |
|---|
| 2026.01.13 | ₩44,176 | ₩44,176 | ₩43,712 | ₩43,802 | -0.85% | 4천 |
|---|
| 2026.01.12 | ₩44,176 | ₩44,238 | ₩44,176 | ₩44,238 | +0.14% | 3.7천 |
|---|
| 2026.01.09 | ₩43,881 | ₩44,216 | ₩43,881 | ₩44,106 | +0.51% | 8.9만 |
|---|
| 2026.01.08 | ₩43,599 | ₩43,648 | ₩43,586 | ₩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 | ₩43,795 | ₩43,640 | ₩43,795 | +0.20% | 400 |
|---|
| 2026.01.05 | ₩43,298 | ₩43,546 | ₩43,298 | ₩43,447 | +0.34% | 1.4만 |
|---|
| 2026.01.02 | ₩43,237 | ₩43,237 | ₩42,822 | ₩42,921 | -0.73% | 6.1만 |
|---|
| 2025.12.31 | ₩43,090 | ₩43,157 | ₩42,928 | ₩42,928 | -0.38% | 5.1천 |
|---|
| 2025.12.30 | ₩43,224 | ₩43,263 | ₩43,205 | ₩43,239 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩43,251 | ₩43,290 | ₩43,184 | ₩43,258 | +0.02% | 6.3천 |
|---|
| 2025.12.26 | ₩43,385 | ₩43,385 | ₩43,331 | ₩43,345 | -0.09% | 1.4천 |
|---|
| 2025.12.24 | ₩43,184 | ₩43,331 | ₩43,184 | ₩43,312 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩43,117 | ₩43,251 | ₩43,117 | ₩43,216 | +0.23% | 7.9천 |
|---|
| 2025.12.22 | ₩42,956 | ₩42,956 | ₩42,942 | ₩42,942 | -0.03% | 1.2천 |
|---|
| 2025.12.19 | ₩42,567 | ₩42,620 | ₩42,567 | ₩42,600 | +0.08% | 1.7천 |
|---|
| 2025.12.18 | ₩42,352 | ₩42,486 | ₩42,258 | ₩42,295 | -0.14% | 7천 |
|---|
| 2025.12.17 | ₩42,392 | ₩42,392 | ₩41,942 | ₩41,942 | -1.06% | 4.8천 |
|---|
| 2025.12.16 | ₩42,500 | ₩42,568 | ₩42,433 | ₩42,568 | +0.16% | 5.8천 |
|---|
| 2025.12.15 | ₩42,741 | ₩42,741 | ₩42,580 | ₩42,626 | -0.27% | 4.1천 |
|---|
| 2025.12.12 | ₩43,331 | ₩43,331 | ₩42,902 | ₩42,936 | -0.91% | 1.4만 |
|---|
| 2025.12.11 | ₩43,291 | ₩43,563 | ₩43,291 | ₩43,563 | +0.63% | 600 |
|---|
| 2025.12.10 | ₩43,157 | ₩43,452 | ₩43,103 | ₩43,401 | +0.57% | 9.1천 |
|---|
| 2025.12.09 | ₩43,241 | ₩43,304 | ₩43,194 | ₩43,194 | -0.11% | 3.9만 |
|---|
| 2025.12.08 | ₩43,371 | ₩43,371 | ₩43,144 | ₩43,172 | -0.46% | 11만 |
|---|
| 2025.12.05 | ₩43,559 | ₩43,559 | ₩43,404 | ₩43,404 | -0.36% | 100 |
|---|
| 2025.12.04 | ₩43,330 | ₩43,331 | ₩43,237 | ₩43,323 | -0.02% | 2천 |
|---|
| 2025.12.03 | ₩43,439 | ₩43,439 | ₩43,373 | ₩43,373 | -0.15% | 100 |
|---|
| 2025.12.02 | ₩43,465 | ₩43,465 | ₩43,341 | ₩43,341 | -0.29% | 200 |
|---|
| 2025.12.01 | ₩43,251 | ₩43,251 | ₩43,156 | ₩43,156 | -0.22% | 500 |
|---|
| 2025.11.28 | ₩43,389 | ₩43,389 | ₩43,389 | ₩43,389 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,224 | ₩43,240 | ₩43,224 | ₩43,240 | +0.04% | 1천 |
|---|
| 2025.11.25 | ₩43,051 | ₩43,051 | ₩43,051 | ₩43,051 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩42,460 | ₩42,516 | ₩42,460 | ₩42,516 | +0.13% | 7.7천 |
|---|
| 2025.11.21 | ₩42,107 | ₩42,107 | ₩41,836 | ₩41,836 | -0.64% | 500 |
|---|
| 2025.11.20 | ₩42,661 | ₩42,661 | ₩41,290 | ₩41,290 | -3.21% | 1천 |
|---|
| 2025.11.19 | ₩41,891 | ₩41,891 | ₩41,891 | ₩41,891 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩41,603 | ₩41,603 | ₩41,603 | ₩41,603 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,406 | ₩42,406 | ₩42,006 | ₩42,006 | -0.94% | 2천 |
|---|
| 2025.11.14 | ₩42,245 | ₩42,265 | ₩42,245 | ₩42,265 | +0.05% | 3.4천 |
|---|
| 2025.11.13 | ₩42,768 | ₩42,768 | ₩42,198 | ₩42,198 | -1.33% | 100 |
|---|
| 2025.11.12 | ₩42,889 | ₩42,889 | ₩42,889 | ₩42,889 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩43,023 | ₩43,036 | ₩42,940 | ₩42,940 | -0.19% | 2.4천 |
|---|
| 2025.11.10 | ₩42,910 | ₩42,910 | ₩42,910 | ₩42,910 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,288 | ₩42,288 | ₩42,288 | ₩42,288 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,486 | ₩42,486 | ₩42,232 | ₩42,232 | -0.60% | 1.6천 |
|---|
| 2025.11.05 | ₩42,716 | ₩42,956 | ₩42,716 | ₩42,819 | +0.24% | 800 |
|---|
| 2025.11.04 | ₩43,011 | ₩43,011 | ₩42,751 | ₩42,751 | -0.60% | 300 |
|---|
| 2025.11.03 | ₩43,063 | ₩43,117 | ₩43,036 | ₩43,113 | +0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩43,211 | ₩43,224 | ₩43,056 | ₩43,056 | -0.36% | 2.7천 |
|---|
| 2025.10.30 | ₩42,852 | ₩42,852 | ₩42,852 | ₩42,852 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩43,506 | ₩43,506 | ₩43,262 | ₩43,334 | -0.39% | 6.2천 |
|---|
| 2025.10.28 | ₩43,304 | ₩43,532 | ₩43,304 | ₩43,397 | +0.21% | 2.5천 |
|---|
| 2025.10.27 | ₩42,942 | ₩43,325 | ₩42,942 | ₩43,325 | +0.89% | 1.7천 |
|---|
| 2025.10.24 | ₩42,916 | ₩42,996 | ₩42,916 | ₩42,917 | +0.00% | 300 |
|---|
| 2025.10.23 | ₩42,620 | ₩42,661 | ₩42,620 | ₩42,639 | +0.04% | 300 |
|---|
| 2025.10.22 | ₩42,701 | ₩42,701 | ₩42,484 | ₩42,484 | -0.51% | 200 |
|---|
| 2025.10.21 | ₩42,701 | ₩42,712 | ₩42,701 | ₩42,712 | +0.03% | 100 |
|---|
| 2025.10.20 | ₩42,419 | ₩42,513 | ₩42,419 | ₩42,484 | +0.15% | 400 |
|---|
| 2025.10.17 | ₩42,004 | ₩42,084 | ₩41,843 | ₩42,049 | +0.11% | 1.2천 |
|---|
| 2025.10.16 | ₩42,299 | ₩42,299 | ₩41,734 | ₩41,857 | -1.04% | 6.7천 |
|---|
| 2025.10.15 | ₩42,419 | ₩42,419 | ₩41,990 | ₩42,049 | -0.87% | 1.7만 |
|---|
| 2025.10.14 | ₩41,937 | ₩42,299 | ₩41,937 | ₩42,119 | +0.43% | 500 |
|---|
| 2025.10.13 | ₩41,990 | ₩42,164 | ₩41,990 | ₩42,164 | +0.42% | 200 |
|---|
| 2025.10.10 | ₩41,709 | ₩41,709 | ₩41,393 | ₩41,393 | -0.76% | 7.1천 |
|---|