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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,161 | ₩48,627 | ₩48,064 | ₩48,548 | +0.80% | 3.4만 |
| 2026.09.28–2026.10.02 | ₩47,434 | ₩47,839 | ₩47,219 | ₩47,839 | +0.85% | 7.4천 |
| 2026.09.21–2026.09.25 | ₩46,991 | ₩47,816 | ₩46,857 | ₩47,577 | +1.25% | 2.4만 |
| 2026.09.14–2026.09.18 | ₩46,803 | ₩46,998 | ₩46,260 | ₩46,998 | +0.42% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩46,951 | ₩47,098 | ₩46,414 | ₩47,019 | +0.15% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩47,145 | ₩47,340 | ₩46,455 | ₩47,239 | +0.20% | 5.6만 |
| 2026.08.24–2026.08.28 | ₩47,192 | ₩47,513 | ₩47,143 | ₩47,368 | +0.37% | 6.3천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,883 |
| ₩46,911 |
| ₩47,172 |
| -1.48% |
| 4.8천 |
| 2026.08.10–2026.08.14 | ₩48,654 | ₩48,654 | ₩48,008 | ₩48,008 | -1.33% | 7.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩48,119 | ₩48,921 | ₩48,119 | ₩48,532 | +0.86% | 8천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,704 | ₩47,109 | ₩44,977 | ₩47,109 | +3.08% | 2.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,771 | ₩46,055 | ₩45,690 | ₩45,730 | -0.09% | 2.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩46,315 | ₩46,830 | ₩45,889 | ₩45,889 | -0.92% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,321 | ₩46,728 | ₩45,865 | ₩46,728 | +0.88% | 4천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,851 | ₩46,386 | ₩45,798 | ₩46,166 | +0.69% | 1.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,262 | ₩45,516 | ₩44,953 | ₩45,088 | -0.39% | 7.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩45,881 | ₩45,999 | ₩45,303 | ₩45,853 | -0.06% | 900 |
|---|
| 2026.06.08–2026.06.12 | ₩45,234 | ₩45,234 | ₩44,267 | ₩45,139 | -0.21% | 2만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,489 | ₩46,428 | ₩44,961 | ₩44,961 | -1.16% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,275 | ₩45,985 | ₩45,147 | ₩45,985 | +1.57% | 2.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩45,207 | ₩45,234 | ₩44,495 | ₩45,083 | -0.28% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,140 | ₩45,637 | ₩44,644 | ₩45,065 | -0.17% | 6.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,705 | ₩45,167 | ₩43,705 | ₩45,118 | +3.23% | 2.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,960 | ₩44,027 | ₩43,469 | ₩43,933 | -0.06% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,223 | ₩43,868 | ₩43,144 | ₩43,868 | +1.49% | 2.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,412 | ₩43,317 | ₩41,412 | ₩43,282 | +4.51% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,615 | ₩41,372 | ₩39,521 | ₩41,198 | +3.99% | 3.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,609 | ₩39,535 | ₩38,073 | ₩39,496 | +2.30% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,044 | ₩40,085 | ₩38,231 | ₩38,231 | -4.53% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,380 | ₩40,541 | ₩39,280 | ₩39,309 | -2.65% | 8.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,205 | ₩41,184 | ₩39,980 | ₩39,980 | -0.56% | 5.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩41,198 | ₩41,399 | ₩40,750 | ₩40,750 | -1.09% | 1만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,667 | ₩41,762 | ₩41,038 | ₩41,164 | -1.21% | 2.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,876 | ₩41,868 | ₩40,876 | ₩41,847 | +2.38% | 9.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩42,002 | ₩42,284 | ₩41,245 | ₩41,245 | -1.80% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,357 | ₩43,397 | ₩41,573 | ₩42,032 | -3.06% | 4.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩43,692 | ₩44,094 | ₩43,074 | ₩43,074 | -1.41% | 5.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩43,115 | ₩43,571 | ₩42,726 | ₩43,463 | +0.81% | 11.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,175 | ₩44,237 | ₩43,303 | ₩43,689 | -1.10% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,296 | ₩44,228 | ₩43,296 | ₩44,105 | +1.87% | 10.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,250 | ₩43,288 | ₩42,820 | ₩42,920 | -0.76% | 8.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,954 | ₩43,384 | ₩42,941 | ₩43,343 | +0.91% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,740 | ₩42,740 | ₩41,941 | ₩42,599 | -0.33% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,370 | ₩43,562 | ₩42,901 | ₩42,934 | -1.00% | 17.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,250 | ₩43,558 | ₩43,154 | ₩43,402 | +0.35% | 2.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩42,458 | ₩43,388 | ₩42,458 | ₩43,388 | +2.19% | 8.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩42,405 | ₩42,659 | ₩41,289 | ₩41,835 | -1.34% | 3.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩42,909 | ₩43,035 | ₩42,197 | ₩42,264 | -1.50% | 6.1천 |
|---|
| 2025.11.03–2025.11.07 | ₩43,062 | ₩43,115 | ₩42,230 | ₩42,287 | -1.80% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,941 | ₩43,531 | ₩42,851 | ₩43,055 | +0.27% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,418 | ₩42,995 | ₩42,418 | ₩42,916 | +1.17% | 1.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩41,989 | ₩42,418 | ₩41,733 | ₩42,048 | +0.14% | 2.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,707 | ₩41,707 | ₩41,392 | ₩41,392 | -0.76% | 7.1천 |
|---|