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 | ₩48,359 | ₩48,627 | ₩48,359 | ₩48,548 | +0.39% | 1.8만 |
| 2026.10.08 | ₩48,332 | ₩48,332 | ₩48,064 | ₩48,084 | -0.51% | 1.4만 |
| 2026.10.07 | ₩48,346 | ₩48,406 | ₩48,346 | ₩48,406 | +0.12% | 800 |
| 2026.10.06 | ₩48,560 | ₩48,627 | ₩48,548 | ₩48,548 | -0.02% | 900 |
| 2026.10.05 | ₩48,161 | ₩48,161 | ₩48,161 | ₩48,161 | 0.00% | 100 |
| 2026.10.02 | ₩47,839 | ₩47,839 | ₩47,839 | ₩47,839 | 0.00% | 100 |
| 2026.10.01 | ₩47,219 | ₩47,373 | ₩47,219 | ₩47,300 | +0.17% | 4.6천 |
| 2026.09.30 | ₩47,528 | ₩47,528 | ₩47,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,294 |
| -0.49% |
| 300 |
| 2026.09.29 | ₩47,219 | ₩47,333 | ₩47,219 | ₩47,321 | +0.22% | 2.1천 |
|---|
| 2026.09.28 | ₩47,434 | ₩47,440 | ₩47,380 | ₩47,401 | -0.07% | 300 |
|---|
| 2026.09.25 | ₩47,192 | ₩47,577 | ₩47,192 | ₩47,577 | +0.82% | 4.4천 |
|---|
| 2026.09.24 | ₩46,991 | ₩47,192 | ₩46,857 | ₩47,182 | +0.41% | 700 |
|---|
| 2026.09.23 | ₩47,434 | ₩47,434 | ₩47,167 | ₩47,167 | -0.56% | 9.6천 |
|---|
| 2026.09.22 | ₩47,644 | ₩47,644 | ₩47,644 | ₩47,644 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,991 | ₩47,816 | ₩46,991 | ₩47,756 | +1.63% | 8.8천 |
|---|
| 2026.09.18 | ₩46,911 | ₩46,998 | ₩46,884 | ₩46,998 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩46,844 | ₩46,944 | ₩46,830 | ₩46,897 | +0.11% | 2.3만 |
|---|
| 2026.09.16 | ₩46,663 | ₩46,790 | ₩46,260 | ₩46,374 | -0.62% | 3.2천 |
|---|
| 2026.09.15 | ₩46,790 | ₩46,790 | ₩46,495 | ₩46,511 | -0.60% | 1.3천 |
|---|
| 2026.09.14 | ₩46,803 | ₩46,803 | ₩46,785 | ₩46,785 | -0.04% | 200 |
|---|
| 2026.09.11 | ₩47,031 | ₩47,098 | ₩46,984 | ₩47,019 | -0.03% | 9천 |
|---|
| 2026.09.10 | ₩46,468 | ₩46,475 | ₩46,414 | ₩46,429 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩46,803 | ₩46,884 | ₩46,797 | ₩46,798 | -0.01% | 1.1천 |
|---|
| 2026.09.08 | ₩46,951 | ₩47,085 | ₩46,951 | ₩47,007 | +0.12% | 900 |
|---|
| 2026.09.04 | ₩47,206 | ₩47,313 | ₩47,206 | ₩47,239 | +0.07% | 2.6만 |
|---|
| 2026.09.03 | ₩47,031 | ₩47,340 | ₩46,991 | ₩47,290 | +0.55% | 1.5천 |
|---|
| 2026.09.02 | ₩46,629 | ₩46,817 | ₩46,629 | ₩46,793 | +0.35% | 8.9천 |
|---|
| 2026.09.01 | ₩46,669 | ₩46,683 | ₩46,455 | ₩46,455 | -0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩47,145 | ₩47,190 | ₩47,125 | ₩47,190 | +0.09% | 6.1천 |
|---|
| 2026.08.28 | ₩47,434 | ₩47,434 | ₩47,367 | ₩47,368 | -0.14% | 1천 |
|---|
| 2026.08.27 | ₩47,513 | ₩47,513 | ₩47,513 | ₩47,513 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,165 | ₩47,165 | ₩47,165 | ₩47,165 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,192 | ₩47,192 | ₩47,192 | ₩47,192 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩47,192 | ₩47,192 | ₩47,143 | ₩47,143 | -0.11% | 5천 |
|---|
| 2026.08.21 | ₩47,172 | ₩47,172 | ₩47,172 | ₩47,172 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,165 | ₩47,165 | ₩46,911 | ₩46,911 | -0.54% | 500 |
|---|
| 2026.08.19 | ₩47,487 | ₩47,487 | ₩47,356 | ₩47,356 | -0.28% | 1.5천 |
|---|
| 2026.08.18 | ₩47,514 | ₩47,514 | ₩47,438 | ₩47,438 | -0.16% | 1천 |
|---|
| 2026.08.17 | ₩47,883 | ₩47,883 | ₩47,756 | ₩47,809 | -0.15% | 1.7천 |
|---|
| 2026.08.14 | ₩48,118 | ₩48,118 | ₩48,008 | ₩48,008 | -0.23% | 300 |
|---|
| 2026.08.13 | ₩48,493 | ₩48,493 | ₩48,323 | ₩48,323 | -0.35% | 500 |
|---|
| 2026.08.12 | ₩48,238 | ₩48,238 | ₩48,175 | ₩48,175 | -0.13% | 800 |
|---|
| 2026.08.11 | ₩48,533 | ₩48,533 | ₩48,156 | ₩48,156 | -0.78% | 4.7천 |
|---|
| 2026.08.10 | ₩48,654 | ₩48,654 | ₩48,388 | ₩48,388 | -0.55% | 1.2천 |
|---|
| 2026.08.07 | ₩48,533 | ₩48,533 | ₩48,532 | ₩48,532 | -0.00% | 800 |
|---|
| 2026.08.06 | ₩48,327 | ₩48,327 | ₩48,327 | ₩48,327 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,533 | ₩48,533 | ₩48,519 | ₩48,519 | -0.03% | 6.8천 |
|---|
| 2026.08.04 | ₩48,921 | ₩48,921 | ₩48,838 | ₩48,838 | -0.17% | 200 |
|---|
| 2026.08.03 | ₩48,119 | ₩48,119 | ₩48,119 | ₩48,119 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,109 | ₩47,109 | ₩47,109 | ₩47,109 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,878 | ₩46,000 | ₩45,878 | ₩45,942 | +0.14% | 3.3천 |
|---|
| 2026.07.29 | ₩45,328 | ₩45,744 | ₩44,977 | ₩44,977 | -0.78% | 900 |
|---|
| 2026.07.28 | ₩45,516 | ₩45,748 | ₩45,516 | ₩45,748 | +0.51% | 400 |
|---|
| 2026.07.27 | ₩45,704 | ₩45,775 | ₩45,704 | ₩45,775 | +0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩45,730 | ₩45,730 | ₩45,730 | ₩45,730 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩45,831 | ₩45,831 | ₩45,690 | ₩45,718 | -0.25% | 2.2천 |
|---|
| 2026.07.22 | ₩46,055 | ₩46,055 | ₩46,055 | ₩46,055 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,047 | ₩46,047 | ₩46,047 | ₩46,047 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,771 | ₩45,771 | ₩45,771 | ₩45,771 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩46,093 | ₩46,146 | ₩45,889 | ₩45,889 | -0.44% | 4천 |
|---|
| 2026.07.16 | ₩46,830 | ₩46,830 | ₩46,481 | ₩46,491 | -0.72% | 8.4천 |
|---|
| 2026.07.15 | ₩46,797 | ₩46,797 | ₩46,797 | ₩46,797 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,642 | ₩46,642 | ₩46,633 | ₩46,633 | -0.02% | 1만 |
|---|
| 2026.07.13 | ₩46,315 | ₩46,315 | ₩46,315 | ₩46,315 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,696 | ₩46,728 | ₩46,696 | ₩46,728 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩46,455 | ₩46,471 | ₩46,448 | ₩46,471 | +0.03% | 1.2천 |
|---|
| 2026.07.08 | ₩45,865 | ₩46,190 | ₩45,865 | ₩46,190 | +0.71% | 1.6천 |
|---|
| 2026.07.07 | ₩46,388 | ₩46,388 | ₩46,267 | ₩46,282 | -0.23% | 300 |
|---|
| 2026.07.06 | ₩46,321 | ₩46,495 | ₩46,321 | ₩46,413 | +0.20% | 600 |
|---|
| 2026.07.02 | ₩45,958 | ₩46,166 | ₩45,958 | ₩46,166 | +0.45% | 700 |
|---|
| 2026.07.01 | ₩46,347 | ₩46,347 | ₩46,264 | ₩46,264 | -0.18% | 300 |
|---|
| 2026.06.30 | ₩46,386 | ₩46,386 | ₩46,386 | ₩46,386 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,851 | ₩45,854 | ₩45,798 | ₩45,854 | +0.01% | 500 |
|---|
| 2026.06.26 | ₩45,047 | ₩45,261 | ₩44,966 | ₩45,088 | +0.09% | 2천 |
|---|
| 2026.06.25 | ₩45,181 | ₩45,261 | ₩44,953 | ₩45,057 | -0.27% | 1.5천 |
|---|
| 2026.06.24 | ₩45,382 | ₩45,516 | ₩45,060 | ₩45,089 | -0.64% | 3.3천 |
|---|
| 2026.06.23 | ₩45,006 | ₩45,006 | ₩44,977 | ₩44,977 | -0.07% | 200 |
|---|
| 2026.06.22 | ₩45,262 | ₩45,262 | ₩45,262 | ₩45,262 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,798 | ₩45,853 | ₩45,798 | ₩45,853 | +0.12% | 600 |
|---|
| 2026.06.17 | ₩45,395 | ₩45,395 | ₩45,303 | ₩45,303 | -0.20% | 100 |
|---|
| 2026.06.16 | ₩45,999 | ₩45,999 | ₩45,785 | ₩45,785 | -0.46% | 100 |
|---|
| 2026.06.15 | ₩45,881 | ₩45,881 | ₩45,881 | ₩45,881 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,953 | ₩45,139 | ₩44,953 | ₩45,139 | +0.41% | 100 |
|---|
| 2026.06.11 | ₩44,376 | ₩45,069 | ₩44,376 | ₩45,069 | +1.56% | 1.9만 |
|---|
| 2026.06.10 | ₩45,006 | ₩45,006 | ₩44,267 | ₩44,267 | -1.64% | 100 |
|---|
| 2026.06.09 | ₩45,020 | ₩45,020 | ₩45,018 | ₩45,018 | -0.00% | 200 |
|---|
| 2026.06.08 | ₩45,234 | ₩45,234 | ₩44,959 | ₩44,959 | -0.61% | 900 |
|---|
| 2026.06.05 | ₩44,961 | ₩44,961 | ₩44,961 | ₩44,961 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩45,570 | ₩46,020 | ₩45,570 | ₩46,020 | +0.99% | 6천 |
|---|
| 2026.06.03 | ₩45,784 | ₩45,796 | ₩45,690 | ₩45,701 | -0.18% | 8.8천 |
|---|
| 2026.06.02 | ₩46,074 | ₩46,074 | ₩46,074 | ₩46,074 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,489 | ₩46,428 | ₩45,489 | ₩46,319 | +1.82% | 1.5천 |
|---|
| 2026.05.29 | ₩45,985 | ₩45,985 | ₩45,985 | ₩45,985 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,556 | ₩45,556 | ₩45,528 | ₩45,528 | -0.06% | 300 |
|---|
| 2026.05.27 | ₩45,261 | ₩45,315 | ₩45,221 | ₩45,280 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩45,275 | ₩45,275 | ₩45,147 | ₩45,269 | -0.01% | 200 |
|---|
| 2026.05.22 | ₩45,161 | ₩45,234 | ₩45,083 | ₩45,083 | -0.17% | 7.1천 |
|---|
| 2026.05.21 | ₩44,725 | ₩44,963 | ₩44,725 | ₩44,963 | +0.53% | 2.7만 |
|---|
| 2026.05.20 | ₩44,926 | ₩44,959 | ₩44,926 | ₩44,959 | +0.07% | 2.7천 |
|---|
| 2026.05.19 | ₩44,577 | ₩44,577 | ₩44,495 | ₩44,495 | -0.18% | 1천 |
|---|
| 2026.05.18 | ₩45,207 | ₩45,207 | ₩44,939 | ₩44,996 | -0.47% | 4.1천 |
|---|
| 2026.05.15 | ₩45,234 | ₩45,234 | ₩45,065 | ₩45,065 | -0.37% | 4.4천 |
|---|
| 2026.05.14 | ₩45,556 | ₩45,637 | ₩45,556 | ₩45,560 | +0.01% | 3.7천 |
|---|
| 2026.05.13 | ₩44,778 | ₩45,174 | ₩44,778 | ₩45,167 | +0.87% | 1.7천 |
|---|
| 2026.05.12 | ₩44,711 | ₩44,797 | ₩44,644 | ₩44,797 | +0.19% | 1.1천 |
|---|
| 2026.05.11 | ₩45,140 | ₩45,140 | ₩44,886 | ₩44,912 | -0.51% | 5.1만 |
|---|
| 2026.05.08 | ₩45,047 | ₩45,167 | ₩45,047 | ₩45,118 | +0.16% | 2.5천 |
|---|
| 2026.05.07 | ₩44,912 | ₩44,926 | ₩44,802 | ₩44,802 | -0.24% | 1.6만 |
|---|
| 2026.05.06 | ₩44,847 | ₩44,847 | ₩44,847 | ₩44,847 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,121 | ₩44,188 | ₩44,121 | ₩44,152 | +0.07% | 5.1천 |
|---|
| 2026.05.04 | ₩43,705 | ₩43,813 | ₩43,705 | ₩43,813 | +0.25% | 200 |
|---|
| 2026.05.01 | ₩44,027 | ₩44,027 | ₩43,933 | ₩43,933 | -0.21% | 5.2천 |
|---|
| 2026.04.30 | ₩43,618 | ₩44,001 | ₩43,612 | ₩43,984 | +0.84% | 2만 |
|---|
| 2026.04.29 | ₩43,518 | ₩43,598 | ₩43,469 | ₩43,469 | -0.11% | 400 |
|---|
| 2026.04.28 | ₩43,659 | ₩43,659 | ₩43,531 | ₩43,648 | -0.02% | 1.8천 |
|---|
| 2026.04.27 | ₩43,960 | ₩43,982 | ₩43,960 | ₩43,982 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩43,868 | ₩43,868 | ₩43,868 | ₩43,868 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩43,813 | ₩43,813 | ₩43,545 | ₩43,563 | -0.57% | 700 |
|---|
| 2026.04.22 | ₩43,451 | ₩43,549 | ₩43,451 | ₩43,549 | +0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩43,276 | ₩43,290 | ₩43,144 | ₩43,144 | -0.31% | 1.2천 |
|---|
| 2026.04.20 | ₩43,223 | ₩43,244 | ₩43,223 | ₩43,244 | +0.05% | 9.7천 |
|---|
| 2026.04.17 | ₩43,209 | ₩43,317 | ₩43,209 | ₩43,282 | +0.17% | 900 |
|---|
| 2026.04.16 | ₩42,820 | ₩42,820 | ₩42,646 | ₩42,700 | -0.28% | 8.8천 |
|---|
| 2026.04.15 | ₩42,539 | ₩42,693 | ₩42,539 | ₩42,693 | +0.36% | 600 |
|---|
| 2026.04.14 | ₩42,096 | ₩42,354 | ₩42,096 | ₩42,354 | +0.61% | 500 |
|---|
| 2026.04.13 | ₩41,412 | ₩41,697 | ₩41,412 | ₩41,697 | +0.69% | 1.7천 |
|---|
| 2026.04.10 | ₩41,372 | ₩41,372 | ₩41,184 | ₩41,198 | -0.42% | 1.8만 |
|---|
| 2026.04.09 | ₩40,862 | ₩41,261 | ₩40,836 | ₩41,261 | +0.97% | 600 |
|---|
| 2026.04.08 | ₩41,017 | ₩41,077 | ₩40,755 | ₩40,880 | -0.33% | 1.1만 |
|---|
| 2026.04.07 | ₩39,642 | ₩39,871 | ₩39,521 | ₩39,871 | +0.58% | 2천 |
|---|
| 2026.04.06 | ₩39,615 | ₩39,792 | ₩39,615 | ₩39,792 | +0.45% | 1.1천 |
|---|
| 2026.04.02 | ₩38,851 | ₩39,496 | ₩38,851 | ₩39,496 | +1.66% | 6.4천 |
|---|
| 2026.04.01 | ₩39,401 | ₩39,535 | ₩39,401 | ₩39,473 | +0.18% | 1.4천 |
|---|
| 2026.03.31 | ₩39,079 | ₩39,293 | ₩39,079 | ₩39,287 | +0.53% | 8.1천 |
|---|
| 2026.03.30 | ₩38,609 | ₩38,609 | ₩38,073 | ₩38,175 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩38,878 | ₩38,878 | ₩38,231 | ₩38,231 | -1.66% | 400 |
|---|
| 2026.03.26 | ₩39,454 | ₩39,508 | ₩38,955 | ₩38,955 | -1.26% | 1.7만 |
|---|
| 2026.03.25 | ₩39,602 | ₩39,603 | ₩39,602 | ₩39,603 | +0.00% | 200 |
|---|
| 2026.03.24 | ₩39,374 | ₩39,512 | ₩39,374 | ₩39,512 | +0.35% | 200 |
|---|
| 2026.03.23 | ₩40,044 | ₩40,085 | ₩39,744 | ₩39,744 | -0.75% | 1.2천 |
|---|
| 2026.03.20 | ₩39,541 | ₩39,541 | ₩39,280 | ₩39,309 | -0.59% | 4천 |
|---|
| 2026.03.19 | ₩39,924 | ₩39,924 | ₩39,893 | ₩39,893 | -0.08% | 1.9천 |
|---|
| 2026.03.18 | ₩39,964 | ₩39,964 | ₩39,854 | ₩39,854 | -0.28% | 300 |
|---|
| 2026.03.17 | ₩40,473 | ₩40,541 | ₩40,473 | ₩40,490 | +0.04% | 2.2천 |
|---|
| 2026.03.16 | ₩40,380 | ₩40,380 | ₩40,366 | ₩40,376 | -0.01% | 500 |
|---|
| 2026.03.13 | ₩40,353 | ₩40,353 | ₩39,980 | ₩39,980 | -0.92% | 300 |
|---|
| 2026.03.12 | ₩40,567 | ₩40,567 | ₩40,180 | ₩40,180 | -0.96% | 2.1천 |
|---|
| 2026.03.11 | ₩40,983 | ₩40,983 | ₩40,865 | ₩40,865 | -0.29% | 100 |
|---|
| 2026.03.10 | ₩41,184 | ₩41,184 | ₩40,904 | ₩40,924 | -0.63% | 2.1천 |
|---|
| 2026.03.09 | ₩40,205 | ₩41,132 | ₩40,180 | ₩41,132 | +2.30% | 1.3천 |
|---|
| 2026.03.06 | ₩40,903 | ₩40,916 | ₩40,750 | ₩40,750 | -0.37% | 1.4천 |
|---|
| 2026.03.05 | ₩41,359 | ₩41,359 | ₩41,050 | ₩41,320 | -0.09% | 4.4천 |
|---|
| 2026.03.04 | ₩41,399 | ₩41,399 | ₩41,379 | ₩41,379 | -0.05% | 3.5천 |
|---|
| 2026.03.03 | ₩41,084 | ₩41,084 | ₩41,084 | ₩41,084 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,198 | ₩41,281 | ₩41,198 | ₩41,281 | +0.20% | 600 |
|---|
| 2026.02.27 | ₩41,038 | ₩41,164 | ₩41,038 | ₩41,164 | +0.31% | 600 |
|---|
| 2026.02.26 | ₩41,157 | ₩41,475 | ₩41,157 | ₩41,475 | +0.77% | 2.1천 |
|---|
| 2026.02.25 | ₩41,721 | ₩41,762 | ₩41,667 | ₩41,762 | +0.10% | 300 |
|---|
| 2026.02.24 | ₩41,318 | ₩41,520 | ₩41,318 | ₩41,482 | +0.40% | 1.3만 |
|---|
| 2026.02.23 | ₩41,667 | ₩41,667 | ₩41,224 | ₩41,237 | -1.03% | 8.1천 |
|---|
| 2026.02.20 | ₩41,801 | ₩41,868 | ₩41,801 | ₩41,847 | +0.11% | 700 |
|---|
| 2026.02.19 | ₩41,479 | ₩41,514 | ₩41,439 | ₩41,514 | +0.08% | 3.9천 |
|---|
| 2026.02.18 | ₩41,694 | ₩41,694 | ₩41,533 | ₩41,636 | -0.14% | 800 |
|---|
| 2026.02.17 | ₩40,876 | ₩41,278 | ₩40,876 | ₩41,250 | +0.92% | 3.8천 |
|---|
| 2026.02.13 | ₩41,493 | ₩41,520 | ₩41,245 | ₩41,245 | -0.60% | 6.3천 |
|---|
| 2026.02.12 | ₩42,056 | ₩42,056 | ₩41,318 | ₩41,318 | -1.75% | 900 |
|---|
| 2026.02.11 | ₩41,975 | ₩42,150 | ₩41,975 | ₩42,138 | +0.39% | 3.9천 |
|---|
| 2026.02.10 | ₩42,284 | ₩42,284 | ₩42,094 | ₩42,094 | -0.45% | 300 |
|---|
| 2026.02.09 | ₩42,002 | ₩42,244 | ₩42,002 | ₩42,232 | +0.55% | 800 |
|---|
| 2026.02.06 | ₩41,627 | ₩42,032 | ₩41,627 | ₩42,032 | +0.97% | 500 |
|---|
| 2026.02.05 | ₩41,573 | ₩41,882 | ₩41,573 | ₩41,596 | +0.05% | 800 |
|---|
| 2026.02.04 | ₩42,244 | ₩42,244 | ₩42,110 | ₩42,207 | -0.09% | 600 |
|---|
| 2026.02.03 | ₩42,646 | ₩42,646 | ₩42,043 | ₩42,362 | -0.67% | 600 |
|---|
| 2026.02.02 | ₩43,357 | ₩43,397 | ₩43,251 | ₩43,251 | -0.24% | 1.8천 |
|---|
| 2026.01.30 | ₩43,343 | ₩43,343 | ₩43,074 | ₩43,074 | -0.62% | 300 |
|---|
| 2026.01.29 | ₩43,129 | ₩43,456 | ₩43,115 | ₩43,456 | +0.76% | 1.5천 |
|---|
| 2026.01.28 | ₩44,041 | ₩44,041 | ₩43,907 | ₩44,001 | -0.09% | 2.7천 |
|---|
| 2026.01.27 | ₩44,054 | ₩44,094 | ₩43,987 | ₩44,019 | -0.08% | 400 |
|---|
| 2026.01.26 | ₩43,692 | ₩43,692 | ₩43,667 | ₩43,667 | -0.06% | 500 |
|---|
| 2026.01.23 | ₩43,437 | ₩43,571 | ₩43,384 | ₩43,463 | +0.06% | 6.8천 |
|---|
| 2026.01.22 | ₩43,330 | ₩43,451 | ₩43,317 | ₩43,386 | +0.13% | 1.2천 |
|---|
| 2026.01.21 | ₩43,022 | ₩43,317 | ₩42,840 | ₩43,153 | +0.31% | 8.9천 |
|---|
| 2026.01.20 | ₩43,115 | ₩43,115 | ₩42,726 | ₩42,726 | -0.90% | 9.9만 |
|---|
| 2026.01.16 | ₩43,786 | ₩43,786 | ₩43,689 | ₩43,689 | -0.22% | 200 |
|---|
| 2026.01.15 | ₩43,893 | ₩43,893 | ₩43,679 | ₩43,726 | -0.38% | 3천 |
|---|
| 2026.01.14 | ₩43,504 | ₩43,504 | ₩43,303 | ₩43,499 | -0.01% | 1.1천 |
|---|
| 2026.01.13 | ₩44,175 | ₩44,175 | ₩43,711 | ₩43,801 | -0.85% | 4천 |
|---|
| 2026.01.12 | ₩44,175 | ₩44,237 | ₩44,175 | ₩44,237 | +0.14% | 3.7천 |
|---|
| 2026.01.09 | ₩43,880 | ₩44,215 | ₩43,880 | ₩44,105 | +0.51% | 8.9만 |
|---|
| 2026.01.08 | ₩43,598 | ₩43,646 | ₩43,585 | ₩43,646 | +0.11% | 1.7천 |
|---|
| 2026.01.07 | ₩44,228 | ₩44,228 | ₩43,638 | ₩43,638 | -1.33% | 4천 |
|---|
| 2026.01.06 | ₩43,705 | ₩43,794 | ₩43,638 | ₩43,794 | +0.20% | 400 |
|---|
| 2026.01.05 | ₩43,296 | ₩43,545 | ₩43,296 | ₩43,445 | +0.34% | 1.4만 |
|---|
| 2026.01.02 | ₩43,236 | ₩43,236 | ₩42,820 | ₩42,920 | -0.73% | 6.1만 |
|---|
| 2025.12.31 | ₩43,089 | ₩43,156 | ₩42,926 | ₩42,926 | -0.38% | 5.1천 |
|---|
| 2025.12.30 | ₩43,223 | ₩43,262 | ₩43,204 | ₩43,237 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩43,250 | ₩43,288 | ₩43,182 | ₩43,256 | +0.02% | 6.3천 |
|---|
| 2025.12.26 | ₩43,384 | ₩43,384 | ₩43,330 | ₩43,343 | -0.09% | 1.4천 |
|---|
| 2025.12.24 | ₩43,182 | ₩43,330 | ₩43,182 | ₩43,311 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩43,115 | ₩43,250 | ₩43,115 | ₩43,215 | +0.23% | 7.9천 |
|---|
| 2025.12.22 | ₩42,954 | ₩42,954 | ₩42,941 | ₩42,941 | -0.03% | 1.2천 |
|---|
| 2025.12.19 | ₩42,566 | ₩42,619 | ₩42,566 | ₩42,599 | +0.08% | 1.7천 |
|---|
| 2025.12.18 | ₩42,351 | ₩42,485 | ₩42,257 | ₩42,293 | -0.14% | 7천 |
|---|
| 2025.12.17 | ₩42,391 | ₩42,391 | ₩41,941 | ₩41,941 | -1.06% | 4.8천 |
|---|
| 2025.12.16 | ₩42,499 | ₩42,567 | ₩42,431 | ₩42,567 | +0.16% | 5.8천 |
|---|
| 2025.12.15 | ₩42,740 | ₩42,740 | ₩42,579 | ₩42,625 | -0.27% | 4.1천 |
|---|
| 2025.12.12 | ₩43,330 | ₩43,330 | ₩42,901 | ₩42,934 | -0.91% | 1.4만 |
|---|
| 2025.12.11 | ₩43,290 | ₩43,562 | ₩43,290 | ₩43,562 | +0.63% | 600 |
|---|
| 2025.12.10 | ₩43,156 | ₩43,451 | ₩43,102 | ₩43,400 | +0.57% | 9.1천 |
|---|
| 2025.12.09 | ₩43,240 | ₩43,303 | ₩43,193 | ₩43,193 | -0.11% | 3.9만 |
|---|
| 2025.12.08 | ₩43,370 | ₩43,370 | ₩43,142 | ₩43,170 | -0.46% | 11만 |
|---|
| 2025.12.05 | ₩43,558 | ₩43,558 | ₩43,402 | ₩43,402 | -0.36% | 100 |
|---|
| 2025.12.04 | ₩43,329 | ₩43,330 | ₩43,236 | ₩43,322 | -0.02% | 2천 |
|---|
| 2025.12.03 | ₩43,437 | ₩43,437 | ₩43,372 | ₩43,372 | -0.15% | 100 |
|---|
| 2025.12.02 | ₩43,464 | ₩43,464 | ₩43,339 | ₩43,339 | -0.29% | 200 |
|---|
| 2025.12.01 | ₩43,250 | ₩43,250 | ₩43,154 | ₩43,154 | -0.22% | 500 |
|---|
| 2025.11.28 | ₩43,388 | ₩43,388 | ₩43,388 | ₩43,388 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,223 | ₩43,239 | ₩43,223 | ₩43,239 | +0.04% | 1천 |
|---|
| 2025.11.25 | ₩43,050 | ₩43,050 | ₩43,050 | ₩43,050 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩42,458 | ₩42,515 | ₩42,458 | ₩42,515 | +0.13% | 7.7천 |
|---|
| 2025.11.21 | ₩42,106 | ₩42,106 | ₩41,835 | ₩41,835 | -0.64% | 500 |
|---|
| 2025.11.20 | ₩42,659 | ₩42,659 | ₩41,289 | ₩41,289 | -3.21% | 1천 |
|---|
| 2025.11.19 | ₩41,890 | ₩41,890 | ₩41,890 | ₩41,890 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩41,601 | ₩41,601 | ₩41,601 | ₩41,601 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,405 | ₩42,405 | ₩42,005 | ₩42,005 | -0.94% | 2천 |
|---|
| 2025.11.14 | ₩42,244 | ₩42,264 | ₩42,244 | ₩42,264 | +0.05% | 3.4천 |
|---|
| 2025.11.13 | ₩42,767 | ₩42,767 | ₩42,197 | ₩42,197 | -1.33% | 100 |
|---|
| 2025.11.12 | ₩42,887 | ₩42,887 | ₩42,887 | ₩42,887 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩43,022 | ₩43,035 | ₩42,938 | ₩42,938 | -0.19% | 2.4천 |
|---|
| 2025.11.10 | ₩42,909 | ₩42,909 | ₩42,909 | ₩42,909 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,287 | ₩42,287 | ₩42,287 | ₩42,287 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,485 | ₩42,485 | ₩42,230 | ₩42,230 | -0.60% | 1.6천 |
|---|
| 2025.11.05 | ₩42,714 | ₩42,954 | ₩42,714 | ₩42,818 | +0.24% | 800 |
|---|
| 2025.11.04 | ₩43,009 | ₩43,009 | ₩42,749 | ₩42,749 | -0.60% | 300 |
|---|
| 2025.11.03 | ₩43,062 | ₩43,115 | ₩43,035 | ₩43,111 | +0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩43,209 | ₩43,223 | ₩43,055 | ₩43,055 | -0.36% | 2.7천 |
|---|
| 2025.10.30 | ₩42,851 | ₩42,851 | ₩42,851 | ₩42,851 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩43,504 | ₩43,504 | ₩43,260 | ₩43,333 | -0.39% | 6.2천 |
|---|
| 2025.10.28 | ₩43,303 | ₩43,531 | ₩43,303 | ₩43,396 | +0.21% | 2.5천 |
|---|
| 2025.10.27 | ₩42,941 | ₩43,323 | ₩42,941 | ₩43,323 | +0.89% | 1.7천 |
|---|
| 2025.10.24 | ₩42,914 | ₩42,995 | ₩42,914 | ₩42,916 | +0.00% | 300 |
|---|
| 2025.10.23 | ₩42,619 | ₩42,659 | ₩42,619 | ₩42,638 | +0.04% | 300 |
|---|
| 2025.10.22 | ₩42,700 | ₩42,700 | ₩42,482 | ₩42,482 | -0.51% | 200 |
|---|
| 2025.10.21 | ₩42,700 | ₩42,710 | ₩42,700 | ₩42,710 | +0.03% | 100 |
|---|
| 2025.10.20 | ₩42,418 | ₩42,512 | ₩42,418 | ₩42,482 | +0.15% | 400 |
|---|
| 2025.10.17 | ₩42,002 | ₩42,083 | ₩41,841 | ₩42,048 | +0.11% | 1.2천 |
|---|
| 2025.10.16 | ₩42,297 | ₩42,297 | ₩41,733 | ₩41,856 | -1.04% | 6.7천 |
|---|
| 2025.10.15 | ₩42,418 | ₩42,418 | ₩41,989 | ₩42,048 | -0.87% | 1.7만 |
|---|
| 2025.10.14 | ₩41,935 | ₩42,297 | ₩41,935 | ₩42,118 | +0.43% | 500 |
|---|
| 2025.10.13 | ₩41,989 | ₩42,163 | ₩41,989 | ₩42,163 | +0.42% | 200 |
|---|
| 2025.10.10 | ₩41,707 | ₩41,707 | ₩41,392 | ₩41,392 | -0.76% | 7.1천 |
|---|