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 | ₩48,117 | ₩48,384 | ₩48,117 | ₩48,306 | +0.39% | 1.8만 |
| 2026.10.08 | ₩48,091 | ₩48,091 | ₩47,824 | ₩47,844 | -0.51% | 1.4만 |
| 2026.10.07 | ₩48,104 | ₩48,164 | ₩48,104 | ₩48,164 | +0.12% | 800 |
| 2026.10.06 | ₩48,318 | ₩48,384 | ₩48,306 | ₩48,306 | -0.02% | 900 |
| 2026.10.05 | ₩47,920 | ₩47,920 | ₩47,920 | ₩47,920 | 0.00% | 100 |
| 2026.10.02 | ₩47,600 | ₩47,600 | ₩47,600 | ₩47,600 | 0.00% | 100 |
| 2026.10.01 | ₩46,983 | ₩47,137 | ₩46,983 | ₩47,063 | +0.17% | 4.6천 |
| 2026.09.30 | ₩47,290 | ₩47,290 | ₩47,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,058 |
| -0.49% |
| 300 |
| 2026.09.29 | ₩46,983 | ₩47,097 | ₩46,983 | ₩47,085 | +0.22% | 2.1천 |
|---|
| 2026.09.28 | ₩47,197 | ₩47,203 | ₩47,143 | ₩47,165 | -0.07% | 300 |
|---|
| 2026.09.25 | ₩46,956 | ₩47,339 | ₩46,956 | ₩47,339 | +0.82% | 4.4천 |
|---|
| 2026.09.24 | ₩46,756 | ₩46,956 | ₩46,623 | ₩46,946 | +0.41% | 700 |
|---|
| 2026.09.23 | ₩47,197 | ₩47,197 | ₩46,931 | ₩46,931 | -0.56% | 9.6천 |
|---|
| 2026.09.22 | ₩47,406 | ₩47,406 | ₩47,406 | ₩47,406 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,756 | ₩47,577 | ₩46,756 | ₩47,517 | +1.63% | 8.8천 |
|---|
| 2026.09.18 | ₩46,676 | ₩46,763 | ₩46,650 | ₩46,763 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩46,610 | ₩46,710 | ₩46,596 | ₩46,663 | +0.11% | 2.3만 |
|---|
| 2026.09.16 | ₩46,429 | ₩46,556 | ₩46,029 | ₩46,143 | -0.62% | 3.2천 |
|---|
| 2026.09.15 | ₩46,556 | ₩46,556 | ₩46,263 | ₩46,279 | -0.60% | 1.3천 |
|---|
| 2026.09.14 | ₩46,570 | ₩46,570 | ₩46,551 | ₩46,551 | -0.04% | 200 |
|---|
| 2026.09.11 | ₩46,796 | ₩46,863 | ₩46,750 | ₩46,784 | -0.03% | 9천 |
|---|
| 2026.09.10 | ₩46,236 | ₩46,243 | ₩46,183 | ₩46,197 | -0.08% | 1천 |
|---|
| 2026.09.09 | ₩46,570 | ₩46,650 | ₩46,563 | ₩46,564 | -0.01% | 1.1천 |
|---|
| 2026.09.08 | ₩46,716 | ₩46,850 | ₩46,716 | ₩46,772 | +0.12% | 900 |
|---|
| 2026.09.04 | ₩46,970 | ₩47,077 | ₩46,970 | ₩47,003 | +0.07% | 2.6만 |
|---|
| 2026.09.03 | ₩46,796 | ₩47,103 | ₩46,756 | ₩47,054 | +0.55% | 1.5천 |
|---|
| 2026.09.02 | ₩46,396 | ₩46,583 | ₩46,396 | ₩46,559 | +0.35% | 8.9천 |
|---|
| 2026.09.01 | ₩46,436 | ₩46,449 | ₩46,223 | ₩46,223 | -0.46% | 1.4만 |
|---|
| 2026.08.31 | ₩46,910 | ₩46,954 | ₩46,890 | ₩46,954 | +0.09% | 6.1천 |
|---|
| 2026.08.28 | ₩47,197 | ₩47,197 | ₩47,130 | ₩47,131 | -0.14% | 1천 |
|---|
| 2026.08.27 | ₩47,275 | ₩47,275 | ₩47,275 | ₩47,275 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,930 | ₩46,930 | ₩46,930 | ₩46,930 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,956 | ₩46,956 | ₩46,956 | ₩46,956 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,956 | ₩46,956 | ₩46,907 | ₩46,907 | -0.11% | 5천 |
|---|
| 2026.08.21 | ₩46,936 | ₩46,936 | ₩46,936 | ₩46,936 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,930 | ₩46,930 | ₩46,676 | ₩46,676 | -0.54% | 500 |
|---|
| 2026.08.19 | ₩47,250 | ₩47,250 | ₩47,119 | ₩47,119 | -0.28% | 1.5천 |
|---|
| 2026.08.18 | ₩47,277 | ₩47,277 | ₩47,201 | ₩47,201 | -0.16% | 1천 |
|---|
| 2026.08.17 | ₩47,644 | ₩47,644 | ₩47,517 | ₩47,570 | -0.15% | 1.7천 |
|---|
| 2026.08.14 | ₩47,877 | ₩47,877 | ₩47,768 | ₩47,768 | -0.23% | 300 |
|---|
| 2026.08.13 | ₩48,251 | ₩48,251 | ₩48,081 | ₩48,081 | -0.35% | 500 |
|---|
| 2026.08.12 | ₩47,997 | ₩47,997 | ₩47,935 | ₩47,935 | -0.13% | 800 |
|---|
| 2026.08.11 | ₩48,291 | ₩48,291 | ₩47,916 | ₩47,916 | -0.78% | 4.7천 |
|---|
| 2026.08.10 | ₩48,411 | ₩48,411 | ₩48,147 | ₩48,147 | -0.55% | 1.2천 |
|---|
| 2026.08.07 | ₩48,291 | ₩48,291 | ₩48,290 | ₩48,290 | -0.00% | 800 |
|---|
| 2026.08.06 | ₩48,085 | ₩48,085 | ₩48,085 | ₩48,085 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,291 | ₩48,291 | ₩48,276 | ₩48,276 | -0.03% | 6.8천 |
|---|
| 2026.08.04 | ₩48,676 | ₩48,676 | ₩48,594 | ₩48,594 | -0.17% | 200 |
|---|
| 2026.08.03 | ₩47,879 | ₩47,879 | ₩47,879 | ₩47,879 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,874 | ₩46,874 | ₩46,874 | ₩46,874 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,649 | ₩45,770 | ₩45,649 | ₩45,713 | +0.14% | 3.3천 |
|---|
| 2026.07.29 | ₩45,102 | ₩45,515 | ₩44,752 | ₩44,752 | -0.78% | 900 |
|---|
| 2026.07.28 | ₩45,289 | ₩45,519 | ₩45,289 | ₩45,519 | +0.51% | 400 |
|---|
| 2026.07.27 | ₩45,475 | ₩45,546 | ₩45,475 | ₩45,546 | +0.16% | 2.2만 |
|---|
| 2026.07.24 | ₩45,502 | ₩45,502 | ₩45,502 | ₩45,502 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩45,602 | ₩45,602 | ₩45,462 | ₩45,490 | -0.25% | 2.2천 |
|---|
| 2026.07.22 | ₩45,825 | ₩45,825 | ₩45,825 | ₩45,825 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,817 | ₩45,817 | ₩45,817 | ₩45,817 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,542 | ₩45,542 | ₩45,542 | ₩45,542 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩45,862 | ₩45,916 | ₩45,659 | ₩45,659 | -0.44% | 4천 |
|---|
| 2026.07.16 | ₩46,596 | ₩46,596 | ₩46,249 | ₩46,259 | -0.72% | 8.4천 |
|---|
| 2026.07.15 | ₩46,563 | ₩46,563 | ₩46,563 | ₩46,563 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,409 | ₩46,409 | ₩46,400 | ₩46,400 | -0.02% | 1만 |
|---|
| 2026.07.13 | ₩46,084 | ₩46,084 | ₩46,084 | ₩46,084 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,463 | ₩46,495 | ₩46,463 | ₩46,495 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩46,223 | ₩46,239 | ₩46,216 | ₩46,239 | +0.03% | 1.2천 |
|---|
| 2026.07.08 | ₩45,635 | ₩45,960 | ₩45,635 | ₩45,960 | +0.71% | 1.6천 |
|---|
| 2026.07.07 | ₩46,156 | ₩46,156 | ₩46,036 | ₩46,050 | -0.23% | 300 |
|---|
| 2026.07.06 | ₩46,089 | ₩46,263 | ₩46,089 | ₩46,181 | +0.20% | 600 |
|---|
| 2026.07.02 | ₩45,729 | ₩45,936 | ₩45,729 | ₩45,936 | +0.45% | 700 |
|---|
| 2026.07.01 | ₩46,116 | ₩46,116 | ₩46,033 | ₩46,033 | -0.18% | 300 |
|---|
| 2026.06.30 | ₩46,155 | ₩46,155 | ₩46,155 | ₩46,155 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,622 | ₩45,625 | ₩45,569 | ₩45,625 | +0.01% | 500 |
|---|
| 2026.06.26 | ₩44,821 | ₩45,035 | ₩44,741 | ₩44,863 | +0.09% | 2천 |
|---|
| 2026.06.25 | ₩44,955 | ₩45,035 | ₩44,728 | ₩44,832 | -0.27% | 1.5천 |
|---|
| 2026.06.24 | ₩45,155 | ₩45,289 | ₩44,835 | ₩44,864 | -0.64% | 3.3천 |
|---|
| 2026.06.23 | ₩44,781 | ₩44,781 | ₩44,752 | ₩44,752 | -0.07% | 200 |
|---|
| 2026.06.22 | ₩45,036 | ₩45,036 | ₩45,036 | ₩45,036 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,569 | ₩45,623 | ₩45,569 | ₩45,623 | +0.12% | 600 |
|---|
| 2026.06.17 | ₩45,168 | ₩45,168 | ₩45,076 | ₩45,076 | -0.20% | 100 |
|---|
| 2026.06.16 | ₩45,769 | ₩45,769 | ₩45,557 | ₩45,557 | -0.46% | 100 |
|---|
| 2026.06.15 | ₩45,651 | ₩45,651 | ₩45,651 | ₩45,651 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,728 | ₩44,914 | ₩44,728 | ₩44,914 | +0.41% | 100 |
|---|
| 2026.06.11 | ₩44,154 | ₩44,844 | ₩44,154 | ₩44,844 | +1.56% | 1.9만 |
|---|
| 2026.06.10 | ₩44,781 | ₩44,781 | ₩44,046 | ₩44,046 | -1.64% | 100 |
|---|
| 2026.06.09 | ₩44,795 | ₩44,795 | ₩44,793 | ₩44,793 | -0.00% | 200 |
|---|
| 2026.06.08 | ₩45,008 | ₩45,008 | ₩44,735 | ₩44,735 | -0.61% | 900 |
|---|
| 2026.06.05 | ₩44,736 | ₩44,736 | ₩44,736 | ₩44,736 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩45,342 | ₩45,790 | ₩45,342 | ₩45,790 | +0.99% | 6천 |
|---|
| 2026.06.03 | ₩45,555 | ₩45,567 | ₩45,462 | ₩45,473 | -0.18% | 8.8천 |
|---|
| 2026.06.02 | ₩45,844 | ₩45,844 | ₩45,844 | ₩45,844 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,262 | ₩46,196 | ₩45,262 | ₩46,088 | +1.82% | 1.5천 |
|---|
| 2026.05.29 | ₩45,756 | ₩45,756 | ₩45,756 | ₩45,756 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,329 | ₩45,329 | ₩45,301 | ₩45,301 | -0.06% | 300 |
|---|
| 2026.05.27 | ₩45,035 | ₩45,088 | ₩44,995 | ₩45,054 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩45,048 | ₩45,048 | ₩44,922 | ₩45,043 | -0.01% | 200 |
|---|
| 2026.05.22 | ₩44,935 | ₩45,008 | ₩44,858 | ₩44,858 | -0.17% | 7.1천 |
|---|
| 2026.05.21 | ₩44,501 | ₩44,739 | ₩44,501 | ₩44,739 | +0.53% | 2.7만 |
|---|
| 2026.05.20 | ₩44,701 | ₩44,735 | ₩44,701 | ₩44,735 | +0.07% | 2.7천 |
|---|
| 2026.05.19 | ₩44,354 | ₩44,354 | ₩44,273 | ₩44,273 | -0.18% | 1천 |
|---|
| 2026.05.18 | ₩44,982 | ₩44,982 | ₩44,715 | ₩44,771 | -0.47% | 4.1천 |
|---|
| 2026.05.15 | ₩45,008 | ₩45,008 | ₩44,840 | ₩44,840 | -0.37% | 4.4천 |
|---|
| 2026.05.14 | ₩45,329 | ₩45,409 | ₩45,329 | ₩45,333 | +0.01% | 3.7천 |
|---|
| 2026.05.13 | ₩44,555 | ₩44,948 | ₩44,555 | ₩44,942 | +0.87% | 1.7천 |
|---|
| 2026.05.12 | ₩44,488 | ₩44,573 | ₩44,421 | ₩44,573 | +0.19% | 1.1천 |
|---|
| 2026.05.11 | ₩44,915 | ₩44,915 | ₩44,661 | ₩44,688 | -0.51% | 5.1만 |
|---|
| 2026.05.08 | ₩44,821 | ₩44,942 | ₩44,821 | ₩44,892 | +0.16% | 2.5천 |
|---|
| 2026.05.07 | ₩44,688 | ₩44,701 | ₩44,579 | ₩44,579 | -0.24% | 1.6만 |
|---|
| 2026.05.06 | ₩44,623 | ₩44,623 | ₩44,623 | ₩44,623 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,901 | ₩43,967 | ₩43,901 | ₩43,931 | +0.07% | 5.1천 |
|---|
| 2026.05.04 | ₩43,487 | ₩43,594 | ₩43,487 | ₩43,594 | +0.25% | 200 |
|---|
| 2026.05.01 | ₩43,807 | ₩43,807 | ₩43,714 | ₩43,714 | -0.21% | 5.2천 |
|---|
| 2026.04.30 | ₩43,400 | ₩43,781 | ₩43,394 | ₩43,765 | +0.84% | 2만 |
|---|
| 2026.04.29 | ₩43,300 | ₩43,380 | ₩43,252 | ₩43,252 | -0.11% | 400 |
|---|
| 2026.04.28 | ₩43,440 | ₩43,440 | ₩43,314 | ₩43,430 | -0.02% | 1.8천 |
|---|
| 2026.04.27 | ₩43,741 | ₩43,762 | ₩43,741 | ₩43,762 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩43,649 | ₩43,649 | ₩43,649 | ₩43,649 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩43,594 | ₩43,594 | ₩43,327 | ₩43,346 | -0.57% | 700 |
|---|
| 2026.04.22 | ₩43,234 | ₩43,331 | ₩43,234 | ₩43,331 | +0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩43,060 | ₩43,073 | ₩42,928 | ₩42,928 | -0.31% | 1.2천 |
|---|
| 2026.04.20 | ₩43,007 | ₩43,028 | ₩43,007 | ₩43,028 | +0.05% | 9.7천 |
|---|
| 2026.04.17 | ₩42,993 | ₩43,100 | ₩42,993 | ₩43,065 | +0.17% | 900 |
|---|
| 2026.04.16 | ₩42,606 | ₩42,606 | ₩42,433 | ₩42,486 | -0.28% | 8.8천 |
|---|
| 2026.04.15 | ₩42,326 | ₩42,480 | ₩42,326 | ₩42,480 | +0.36% | 600 |
|---|
| 2026.04.14 | ₩41,886 | ₩42,142 | ₩41,886 | ₩42,142 | +0.61% | 500 |
|---|
| 2026.04.13 | ₩41,205 | ₩41,488 | ₩41,205 | ₩41,488 | +0.69% | 1.7천 |
|---|
| 2026.04.10 | ₩41,165 | ₩41,165 | ₩40,979 | ₩40,992 | -0.42% | 1.8만 |
|---|
| 2026.04.09 | ₩40,658 | ₩41,055 | ₩40,632 | ₩41,055 | +0.97% | 600 |
|---|
| 2026.04.08 | ₩40,812 | ₩40,872 | ₩40,552 | ₩40,676 | -0.33% | 1.1만 |
|---|
| 2026.04.07 | ₩39,444 | ₩39,672 | ₩39,324 | ₩39,672 | +0.58% | 2천 |
|---|
| 2026.04.06 | ₩39,417 | ₩39,593 | ₩39,417 | ₩39,593 | +0.45% | 1.1천 |
|---|
| 2026.04.02 | ₩38,657 | ₩39,299 | ₩38,657 | ₩39,299 | +1.66% | 6.4천 |
|---|
| 2026.04.01 | ₩39,204 | ₩39,337 | ₩39,204 | ₩39,276 | +0.18% | 1.4천 |
|---|
| 2026.03.31 | ₩38,884 | ₩39,097 | ₩38,884 | ₩39,090 | +0.53% | 8.1천 |
|---|
| 2026.03.30 | ₩38,417 | ₩38,417 | ₩37,883 | ₩37,984 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩38,683 | ₩38,683 | ₩38,040 | ₩38,040 | -1.66% | 400 |
|---|
| 2026.03.26 | ₩39,257 | ₩39,311 | ₩38,761 | ₩38,761 | -1.26% | 1.7만 |
|---|
| 2026.03.25 | ₩39,404 | ₩39,405 | ₩39,404 | ₩39,405 | +0.00% | 200 |
|---|
| 2026.03.24 | ₩39,177 | ₩39,315 | ₩39,177 | ₩39,315 | +0.35% | 200 |
|---|
| 2026.03.23 | ₩39,844 | ₩39,884 | ₩39,545 | ₩39,545 | -0.75% | 1.2천 |
|---|
| 2026.03.20 | ₩39,344 | ₩39,344 | ₩39,084 | ₩39,113 | -0.59% | 4천 |
|---|
| 2026.03.19 | ₩39,724 | ₩39,724 | ₩39,694 | ₩39,694 | -0.08% | 1.9천 |
|---|
| 2026.03.18 | ₩39,764 | ₩39,764 | ₩39,655 | ₩39,655 | -0.28% | 300 |
|---|
| 2026.03.17 | ₩40,271 | ₩40,338 | ₩40,271 | ₩40,287 | +0.04% | 2.2천 |
|---|
| 2026.03.16 | ₩40,178 | ₩40,178 | ₩40,165 | ₩40,174 | -0.01% | 500 |
|---|
| 2026.03.13 | ₩40,151 | ₩40,151 | ₩39,780 | ₩39,780 | -0.92% | 300 |
|---|
| 2026.03.12 | ₩40,365 | ₩40,365 | ₩39,979 | ₩39,979 | -0.96% | 2.1천 |
|---|
| 2026.03.11 | ₩40,778 | ₩40,778 | ₩40,661 | ₩40,661 | -0.29% | 100 |
|---|
| 2026.03.10 | ₩40,979 | ₩40,979 | ₩40,700 | ₩40,720 | -0.63% | 2.1천 |
|---|
| 2026.03.09 | ₩40,004 | ₩40,926 | ₩39,979 | ₩40,926 | +2.30% | 1.3천 |
|---|
| 2026.03.06 | ₩40,698 | ₩40,712 | ₩40,546 | ₩40,546 | -0.37% | 1.4천 |
|---|
| 2026.03.05 | ₩41,152 | ₩41,152 | ₩40,845 | ₩41,113 | -0.09% | 4.4천 |
|---|
| 2026.03.04 | ₩41,192 | ₩41,192 | ₩41,172 | ₩41,172 | -0.05% | 3.5천 |
|---|
| 2026.03.03 | ₩40,878 | ₩40,878 | ₩40,878 | ₩40,878 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩40,992 | ₩41,075 | ₩40,992 | ₩41,075 | +0.20% | 600 |
|---|
| 2026.02.27 | ₩40,833 | ₩40,958 | ₩40,833 | ₩40,958 | +0.31% | 600 |
|---|
| 2026.02.26 | ₩40,952 | ₩41,268 | ₩40,952 | ₩41,268 | +0.77% | 2.1천 |
|---|
| 2026.02.25 | ₩41,512 | ₩41,554 | ₩41,459 | ₩41,554 | +0.10% | 300 |
|---|
| 2026.02.24 | ₩41,112 | ₩41,312 | ₩41,112 | ₩41,275 | +0.40% | 1.3만 |
|---|
| 2026.02.23 | ₩41,459 | ₩41,459 | ₩41,019 | ₩41,031 | -1.03% | 8.1천 |
|---|
| 2026.02.20 | ₩41,592 | ₩41,659 | ₩41,592 | ₩41,638 | +0.11% | 700 |
|---|
| 2026.02.19 | ₩41,272 | ₩41,307 | ₩41,232 | ₩41,307 | +0.08% | 3.9천 |
|---|
| 2026.02.18 | ₩41,486 | ₩41,486 | ₩41,325 | ₩41,428 | -0.14% | 800 |
|---|
| 2026.02.17 | ₩40,672 | ₩41,072 | ₩40,672 | ₩41,044 | +0.92% | 3.8천 |
|---|
| 2026.02.13 | ₩41,285 | ₩41,312 | ₩41,039 | ₩41,039 | -0.60% | 6.3천 |
|---|
| 2026.02.12 | ₩41,846 | ₩41,846 | ₩41,112 | ₩41,112 | -1.75% | 900 |
|---|
| 2026.02.11 | ₩41,766 | ₩41,939 | ₩41,766 | ₩41,927 | +0.39% | 3.9천 |
|---|
| 2026.02.10 | ₩42,073 | ₩42,073 | ₩41,883 | ₩41,883 | -0.45% | 300 |
|---|
| 2026.02.09 | ₩41,792 | ₩42,033 | ₩41,792 | ₩42,021 | +0.55% | 800 |
|---|
| 2026.02.06 | ₩41,419 | ₩41,822 | ₩41,419 | ₩41,822 | +0.97% | 500 |
|---|
| 2026.02.05 | ₩41,365 | ₩41,672 | ₩41,365 | ₩41,388 | +0.05% | 800 |
|---|
| 2026.02.04 | ₩42,033 | ₩42,033 | ₩41,899 | ₩41,997 | -0.09% | 600 |
|---|
| 2026.02.03 | ₩42,433 | ₩42,433 | ₩41,833 | ₩42,150 | -0.67% | 600 |
|---|
| 2026.02.02 | ₩43,140 | ₩43,180 | ₩43,035 | ₩43,035 | -0.24% | 1.8천 |
|---|
| 2026.01.30 | ₩43,127 | ₩43,127 | ₩42,859 | ₩42,859 | -0.62% | 300 |
|---|
| 2026.01.29 | ₩42,913 | ₩43,239 | ₩42,900 | ₩43,239 | +0.76% | 1.5천 |
|---|
| 2026.01.28 | ₩43,821 | ₩43,821 | ₩43,687 | ₩43,781 | -0.09% | 2.7천 |
|---|
| 2026.01.27 | ₩43,834 | ₩43,874 | ₩43,767 | ₩43,799 | -0.08% | 400 |
|---|
| 2026.01.26 | ₩43,474 | ₩43,474 | ₩43,448 | ₩43,448 | -0.06% | 500 |
|---|
| 2026.01.23 | ₩43,220 | ₩43,354 | ₩43,167 | ₩43,246 | +0.06% | 6.8천 |
|---|
| 2026.01.22 | ₩43,113 | ₩43,234 | ₩43,100 | ₩43,170 | +0.13% | 1.2천 |
|---|
| 2026.01.21 | ₩42,807 | ₩43,100 | ₩42,626 | ₩42,937 | +0.31% | 8.9천 |
|---|
| 2026.01.20 | ₩42,900 | ₩42,900 | ₩42,513 | ₩42,513 | -0.90% | 9.9만 |
|---|
| 2026.01.16 | ₩43,567 | ₩43,567 | ₩43,471 | ₩43,471 | -0.22% | 200 |
|---|
| 2026.01.15 | ₩43,674 | ₩43,674 | ₩43,460 | ₩43,507 | -0.38% | 3천 |
|---|
| 2026.01.14 | ₩43,287 | ₩43,287 | ₩43,087 | ₩43,282 | -0.01% | 1.1천 |
|---|
| 2026.01.13 | ₩43,954 | ₩43,954 | ₩43,492 | ₩43,582 | -0.85% | 4천 |
|---|
| 2026.01.12 | ₩43,954 | ₩44,016 | ₩43,954 | ₩44,016 | +0.14% | 3.7천 |
|---|
| 2026.01.09 | ₩43,661 | ₩43,994 | ₩43,661 | ₩43,885 | +0.51% | 8.9만 |
|---|
| 2026.01.08 | ₩43,380 | ₩43,428 | ₩43,367 | ₩43,428 | +0.11% | 1.7천 |
|---|
| 2026.01.07 | ₩44,008 | ₩44,008 | ₩43,420 | ₩43,420 | -1.33% | 4천 |
|---|
| 2026.01.06 | ₩43,487 | ₩43,575 | ₩43,420 | ₩43,575 | +0.20% | 400 |
|---|
| 2026.01.05 | ₩43,080 | ₩43,327 | ₩43,080 | ₩43,228 | +0.34% | 1.4만 |
|---|
| 2026.01.02 | ₩43,020 | ₩43,020 | ₩42,606 | ₩42,705 | -0.73% | 6.1만 |
|---|
| 2025.12.31 | ₩42,873 | ₩42,940 | ₩42,712 | ₩42,712 | -0.38% | 5.1천 |
|---|
| 2025.12.30 | ₩43,007 | ₩43,045 | ₩42,988 | ₩43,021 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩43,033 | ₩43,072 | ₩42,967 | ₩43,040 | +0.02% | 6.3천 |
|---|
| 2025.12.26 | ₩43,167 | ₩43,167 | ₩43,113 | ₩43,127 | -0.09% | 1.4천 |
|---|
| 2025.12.24 | ₩42,967 | ₩43,113 | ₩42,967 | ₩43,095 | +0.30% | 1만 |
|---|
| 2025.12.23 | ₩42,900 | ₩43,033 | ₩42,900 | ₩42,999 | +0.23% | 7.9천 |
|---|
| 2025.12.22 | ₩42,740 | ₩42,740 | ₩42,727 | ₩42,727 | -0.03% | 1.2천 |
|---|
| 2025.12.19 | ₩42,353 | ₩42,406 | ₩42,353 | ₩42,386 | +0.08% | 1.7천 |
|---|
| 2025.12.18 | ₩42,139 | ₩42,273 | ₩42,046 | ₩42,082 | -0.14% | 7천 |
|---|
| 2025.12.17 | ₩42,179 | ₩42,179 | ₩41,731 | ₩41,731 | -1.06% | 4.8천 |
|---|
| 2025.12.16 | ₩42,286 | ₩42,354 | ₩42,219 | ₩42,354 | +0.16% | 5.8천 |
|---|
| 2025.12.15 | ₩42,526 | ₩42,526 | ₩42,366 | ₩42,412 | -0.27% | 4.1천 |
|---|
| 2025.12.12 | ₩43,113 | ₩43,113 | ₩42,686 | ₩42,720 | -0.91% | 1.4만 |
|---|
| 2025.12.11 | ₩43,073 | ₩43,344 | ₩43,073 | ₩43,344 | +0.63% | 600 |
|---|
| 2025.12.10 | ₩42,940 | ₩43,234 | ₩42,887 | ₩43,183 | +0.57% | 9.1천 |
|---|
| 2025.12.09 | ₩43,024 | ₩43,087 | ₩42,977 | ₩42,977 | -0.11% | 3.9만 |
|---|
| 2025.12.08 | ₩43,154 | ₩43,154 | ₩42,927 | ₩42,955 | -0.46% | 11만 |
|---|
| 2025.12.05 | ₩43,340 | ₩43,340 | ₩43,186 | ₩43,186 | -0.36% | 100 |
|---|
| 2025.12.04 | ₩43,112 | ₩43,113 | ₩43,020 | ₩43,105 | -0.02% | 2천 |
|---|
| 2025.12.03 | ₩43,220 | ₩43,220 | ₩43,155 | ₩43,155 | -0.15% | 100 |
|---|
| 2025.12.02 | ₩43,247 | ₩43,247 | ₩43,123 | ₩43,123 | -0.29% | 200 |
|---|
| 2025.12.01 | ₩43,033 | ₩43,033 | ₩42,939 | ₩42,939 | -0.22% | 500 |
|---|
| 2025.11.28 | ₩43,171 | ₩43,171 | ₩43,171 | ₩43,171 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,007 | ₩43,023 | ₩43,007 | ₩43,023 | +0.04% | 1천 |
|---|
| 2025.11.25 | ₩42,835 | ₩42,835 | ₩42,835 | ₩42,835 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩42,246 | ₩42,302 | ₩42,246 | ₩42,302 | +0.13% | 7.7천 |
|---|
| 2025.11.21 | ₩41,895 | ₩41,895 | ₩41,626 | ₩41,626 | -0.64% | 500 |
|---|
| 2025.11.20 | ₩42,446 | ₩42,446 | ₩41,083 | ₩41,083 | -3.21% | 1천 |
|---|
| 2025.11.19 | ₩41,680 | ₩41,680 | ₩41,680 | ₩41,680 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩41,393 | ₩41,393 | ₩41,393 | ₩41,393 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,193 | ₩42,193 | ₩41,795 | ₩41,795 | -0.94% | 2천 |
|---|
| 2025.11.14 | ₩42,033 | ₩42,053 | ₩42,033 | ₩42,053 | +0.05% | 3.4천 |
|---|
| 2025.11.13 | ₩42,553 | ₩42,553 | ₩41,986 | ₩41,986 | -1.33% | 100 |
|---|
| 2025.11.12 | ₩42,673 | ₩42,673 | ₩42,673 | ₩42,673 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,807 | ₩42,820 | ₩42,724 | ₩42,724 | -0.19% | 2.4천 |
|---|
| 2025.11.10 | ₩42,695 | ₩42,695 | ₩42,695 | ₩42,695 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,075 | ₩42,075 | ₩42,075 | ₩42,075 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,273 | ₩42,273 | ₩42,019 | ₩42,019 | -0.60% | 1.6천 |
|---|
| 2025.11.05 | ₩42,501 | ₩42,740 | ₩42,501 | ₩42,604 | +0.24% | 800 |
|---|
| 2025.11.04 | ₩42,795 | ₩42,795 | ₩42,536 | ₩42,536 | -0.60% | 300 |
|---|
| 2025.11.03 | ₩42,847 | ₩42,900 | ₩42,820 | ₩42,896 | +0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩42,993 | ₩43,007 | ₩42,840 | ₩42,840 | -0.36% | 2.7천 |
|---|
| 2025.10.30 | ₩42,637 | ₩42,637 | ₩42,637 | ₩42,637 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩43,287 | ₩43,287 | ₩43,044 | ₩43,116 | -0.39% | 6.2천 |
|---|
| 2025.10.28 | ₩43,087 | ₩43,314 | ₩43,087 | ₩43,179 | +0.21% | 2.5천 |
|---|
| 2025.10.27 | ₩42,727 | ₩43,107 | ₩42,727 | ₩43,107 | +0.89% | 1.7천 |
|---|
| 2025.10.24 | ₩42,700 | ₩42,780 | ₩42,700 | ₩42,701 | +0.00% | 300 |
|---|
| 2025.10.23 | ₩42,406 | ₩42,446 | ₩42,406 | ₩42,425 | +0.04% | 300 |
|---|
| 2025.10.22 | ₩42,486 | ₩42,486 | ₩42,270 | ₩42,270 | -0.51% | 200 |
|---|
| 2025.10.21 | ₩42,486 | ₩42,497 | ₩42,486 | ₩42,497 | +0.03% | 100 |
|---|
| 2025.10.20 | ₩42,206 | ₩42,300 | ₩42,206 | ₩42,270 | +0.15% | 400 |
|---|
| 2025.10.17 | ₩41,792 | ₩41,873 | ₩41,632 | ₩41,838 | +0.11% | 1.2천 |
|---|
| 2025.10.16 | ₩42,086 | ₩42,086 | ₩41,524 | ₩41,647 | -1.04% | 6.7천 |
|---|
| 2025.10.15 | ₩42,206 | ₩42,206 | ₩41,779 | ₩41,838 | -0.87% | 1.7만 |
|---|
| 2025.10.14 | ₩41,726 | ₩42,086 | ₩41,726 | ₩41,907 | +0.43% | 500 |
|---|
| 2025.10.13 | ₩41,779 | ₩41,953 | ₩41,779 | ₩41,953 | +0.42% | 200 |
|---|
| 2025.10.10 | ₩41,499 | ₩41,499 | ₩41,185 | ₩41,185 | -0.76% | 7.1천 |
|---|