시장 데이터를 불러오는 중
전체 종목
Abacus FCF Real Assets Leaders ETF 과거 주가
Abacus FCF Real Assets Leaders ETF · ABLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abacus FCF Real Assets Leaders ETF · ABLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,671 | ₩41,925 | ₩41,671 | ₩41,818 | +0.35% | 2.7만 |
| 2026.10.08 | ₩41,337 | ₩41,484 | ₩41,163 | ₩41,350 | +0.03% | 293.1만 |
| 2026.10.07 | ₩41,350 | ₩41,350 | ₩40,889 | ₩41,029 | -0.78% | 5.4천 |
| 2026.10.06 | ₩41,577 | ₩41,952 | ₩41,577 | ₩41,859 | +0.68% | 1.2만 |
| 2026.10.05 | ₩41,417 | ₩42,025 | ₩41,417 | ₩42,025 | +1.47% | 3.6천 |
| 2026.10.02 | ₩41,183 | ₩41,323 | ₩41,109 | ₩41,286 | +0.25% | 8.5천 |
| 2026.10.01 | ₩40,708 | ₩41,196 | ₩40,708 | ₩40,949 | +0.59% | 5.3천 |
| 2026.09.30 | ₩41,203 | ₩41,230 | ₩40,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,839 |
| -0.88% |
| 9.5천 |
| 2026.09.29 | ₩41,571 | ₩41,571 | ₩41,016 | ₩41,163 | -0.98% | 1.9만 |
|---|
| 2026.09.28 | ₩41,604 | ₩41,671 | ₩41,484 | ₩41,488 | -0.28% | 3.3만 |
|---|
| 2026.09.25 | ₩41,805 | ₩42,126 | ₩41,805 | ₩42,068 | +0.63% | 6.9천 |
|---|
| 2026.09.24 | ₩42,072 | ₩42,099 | ₩41,932 | ₩41,984 | -0.21% | 5.2천 |
|---|
| 2026.09.23 | ₩42,527 | ₩42,659 | ₩42,473 | ₩42,480 | -0.11% | 4.6천 |
|---|
| 2026.09.22 | ₩42,861 | ₩43,022 | ₩42,801 | ₩43,016 | +0.36% | 3.9천 |
|---|
| 2026.09.21 | ₩42,540 | ₩42,754 | ₩42,540 | ₩42,725 | +0.43% | 3.6천 |
|---|
| 2026.09.18 | ₩42,821 | ₩42,861 | ₩42,821 | ₩42,832 | +0.02% | 2.9천 |
|---|
| 2026.09.17 | ₩43,022 | ₩43,115 | ₩43,008 | ₩43,104 | +0.19% | 6.5천 |
|---|
| 2026.09.16 | ₩42,955 | ₩42,981 | ₩42,353 | ₩42,555 | -0.93% | 4.2천 |
|---|
| 2026.09.15 | ₩42,981 | ₩43,102 | ₩42,874 | ₩43,060 | +0.18% | 1.1만 |
|---|
| 2026.09.14 | ₩42,995 | ₩43,169 | ₩42,904 | ₩42,904 | -0.21% | 8.2천 |
|---|
| 2026.09.11 | ₩43,583 | ₩43,610 | ₩43,416 | ₩43,530 | -0.12% | 1.4만 |
|---|
| 2026.09.10 | ₩43,389 | ₩43,583 | ₩43,325 | ₩43,325 | -0.15% | 1.1만 |
|---|
| 2026.09.09 | ₩44,023 | ₩44,038 | ₩43,918 | ₩43,918 | -0.24% | 1.1만 |
|---|
| 2026.09.08 | ₩44,198 | ₩44,198 | ₩43,971 | ₩44,065 | -0.30% | 1.1만 |
|---|
| 2026.09.04 | ₩43,543 | ₩44,011 | ₩43,543 | ₩43,948 | +0.93% | 1.2만 |
|---|
| 2026.09.03 | ₩43,864 | ₩44,225 | ₩43,864 | ₩44,095 | +0.53% | 5.6만 |
|---|
| 2026.09.02 | ₩43,570 | ₩43,824 | ₩43,570 | ₩43,795 | +0.52% | 1.5만 |
|---|
| 2026.09.01 | ₩43,570 | ₩43,570 | ₩43,436 | ₩43,463 | -0.25% | 1.2만 |
|---|
| 2026.08.31 | ₩43,744 | ₩43,744 | ₩43,450 | ₩43,599 | -0.33% | 5.2천 |
|---|
| 2026.08.28 | ₩44,225 | ₩44,225 | ₩43,623 | ₩43,757 | -1.06% | 1.7만 |
|---|
| 2026.08.27 | ₩43,984 | ₩44,305 | ₩43,944 | ₩44,239 | +0.58% | 2.2만 |
|---|
| 2026.08.26 | ₩44,399 | ₩44,399 | ₩44,198 | ₩44,198 | -0.45% | 2.2만 |
|---|
| 2026.08.25 | ₩44,058 | ₩44,560 | ₩44,051 | ₩44,454 | +0.90% | 5.8만 |
|---|
| 2026.08.24 | ₩44,412 | ₩44,426 | ₩44,132 | ₩44,319 | -0.21% | 2.3만 |
|---|
| 2026.08.21 | ₩44,319 | ₩44,720 | ₩44,319 | ₩44,537 | +0.49% | 2.6만 |
|---|
| 2026.08.20 | ₩43,984 | ₩44,332 | ₩43,984 | ₩44,239 | +0.58% | 9.2천 |
|---|
| 2026.08.19 | ₩43,972 | ₩44,118 | ₩43,918 | ₩43,923 | -0.11% | 4.2천 |
|---|
| 2026.08.18 | ₩43,770 | ₩43,770 | ₩43,262 | ₩43,329 | -1.01% | 2.1만 |
|---|
| 2026.08.17 | ₩43,476 | ₩43,650 | ₩43,436 | ₩43,581 | +0.24% | 1.1만 |
|---|
| 2026.08.14 | ₩43,555 | ₩43,557 | ₩43,369 | ₩43,435 | -0.28% | 1.2만 |
|---|
| 2026.08.13 | ₩43,088 | ₩43,195 | ₩43,088 | ₩43,111 | +0.05% | 5.8천 |
|---|
| 2026.08.12 | ₩43,356 | ₩43,450 | ₩43,302 | ₩43,343 | -0.03% | 7.9천 |
|---|
| 2026.08.11 | ₩43,436 | ₩43,463 | ₩43,343 | ₩43,356 | -0.18% | 1.3만 |
|---|
| 2026.08.10 | ₩42,901 | ₩43,289 | ₩42,848 | ₩43,289 | +0.90% | 5.1천 |
|---|
| 2026.08.07 | ₩42,554 | ₩42,834 | ₩42,554 | ₩42,806 | +0.59% | 2.4천 |
|---|
| 2026.08.06 | ₩43,530 | ₩43,530 | ₩42,286 | ₩42,286 | -2.86% | 2.1만 |
|---|
| 2026.08.05 | ₩42,420 | ₩42,473 | ₩41,978 | ₩41,978 | -1.04% | 1.6만 |
|---|
| 2026.08.04 | ₩41,744 | ₩42,099 | ₩41,637 | ₩42,051 | +0.73% | 9.4천 |
|---|
| 2026.08.03 | ₩41,708 | ₩41,724 | ₩41,470 | ₩41,691 | -0.04% | 8천 |
|---|
| 2026.07.31 | ₩41,323 | ₩41,617 | ₩41,323 | ₩41,450 | +0.31% | 2만 |
|---|
| 2026.07.30 | ₩41,310 | ₩41,457 | ₩41,029 | ₩41,390 | +0.19% | 8.1천 |
|---|
| 2026.07.29 | ₩41,243 | ₩41,377 | ₩40,915 | ₩40,970 | -0.66% | 6.2천 |
|---|
| 2026.07.28 | ₩41,224 | ₩41,224 | ₩41,069 | ₩41,097 | -0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩40,949 | ₩40,989 | ₩40,868 | ₩40,961 | +0.03% | 6.2천 |
|---|
| 2026.07.24 | ₩41,444 | ₩41,444 | ₩41,283 | ₩41,295 | -0.36% | 9천 |
|---|
| 2026.07.23 | ₩41,283 | ₩41,283 | ₩41,203 | ₩41,219 | -0.16% | 1.8천 |
|---|
| 2026.07.22 | ₩41,203 | ₩41,283 | ₩41,136 | ₩41,251 | +0.12% | 6천 |
|---|
| 2026.07.21 | ₩40,601 | ₩40,868 | ₩40,601 | ₩40,823 | +0.55% | 8.7천 |
|---|
| 2026.07.20 | ₩40,447 | ₩40,447 | ₩40,284 | ₩40,284 | -0.40% | 9.5천 |
|---|
| 2026.07.17 | ₩41,684 | ₩41,684 | ₩40,285 | ₩40,411 | -3.05% | 7.2천 |
|---|
| 2026.07.16 | ₩40,293 | ₩40,427 | ₩40,280 | ₩40,363 | +0.17% | 3.8천 |
|---|
| 2026.07.15 | ₩40,708 | ₩40,708 | ₩40,240 | ₩40,454 | -0.62% | 6천 |
|---|
| 2026.07.14 | ₩40,554 | ₩40,628 | ₩40,387 | ₩40,531 | -0.06% | 7천 |
|---|
| 2026.07.13 | ₩40,106 | ₩40,307 | ₩40,106 | ₩40,225 | +0.30% | 6.3천 |
|---|
| 2026.07.10 | ₩40,039 | ₩40,240 | ₩40,039 | ₩40,209 | +0.42% | 3.6만 |
|---|
| 2026.07.09 | ₩40,208 | ₩40,227 | ₩40,066 | ₩40,066 | -0.35% | 8.7천 |
|---|
| 2026.07.08 | ₩39,904 | ₩40,030 | ₩39,866 | ₩40,030 | +0.32% | 3.9천 |
|---|
| 2026.07.07 | ₩40,253 | ₩40,293 | ₩40,059 | ₩40,188 | -0.16% | 7천 |
|---|
| 2026.07.06 | ₩40,454 | ₩40,521 | ₩40,367 | ₩40,367 | -0.21% | 1만 |
|---|
| 2026.07.02 | ₩40,120 | ₩40,240 | ₩39,919 | ₩40,186 | +0.17% | 5.7천 |
|---|
| 2026.07.01 | ₩40,079 | ₩40,079 | ₩39,777 | ₩39,777 | -0.75% | 5천 |
|---|
| 2026.06.30 | ₩40,026 | ₩40,374 | ₩40,026 | ₩40,245 | +0.55% | 5.7천 |
|---|
| 2026.06.29 | ₩40,053 | ₩40,240 | ₩40,039 | ₩40,203 | +0.37% | 2.3만 |
|---|
| 2026.06.26 | ₩40,481 | ₩40,481 | ₩40,186 | ₩40,288 | -0.48% | 5천 |
|---|
| 2026.06.25 | ₩40,120 | ₩40,374 | ₩40,120 | ₩40,207 | +0.22% | 3.3천 |
|---|
| 2026.06.24 | ₩39,785 | ₩39,946 | ₩39,732 | ₩39,849 | +0.16% | 9.1천 |
|---|
| 2026.06.23 | ₩39,879 | ₩40,280 | ₩39,879 | ₩40,169 | +0.73% | 7.8천 |
|---|
| 2026.06.22 | ₩40,320 | ₩40,601 | ₩40,320 | ₩40,447 | +0.32% | 2.1만 |
|---|
| 2026.06.18 | ₩40,467 | ₩40,481 | ₩40,387 | ₩40,467 | 0.00% | 8.3천 |
|---|
| 2026.06.17 | ₩41,082 | ₩41,310 | ₩40,481 | ₩40,548 | -1.30% | 6.5천 |
|---|
| 2026.06.16 | ₩41,135 | ₩41,243 | ₩41,056 | ₩41,176 | +0.10% | 9.3천 |
|---|
| 2026.06.15 | ₩41,163 | ₩41,323 | ₩41,096 | ₩41,120 | -0.10% | 9.2천 |
|---|
| 2026.06.12 | ₩41,002 | ₩41,069 | ₩40,949 | ₩41,020 | +0.04% | 3.8천 |
|---|
| 2026.06.11 | ₩40,548 | ₩40,735 | ₩40,548 | ₩40,716 | +0.42% | 5.8천 |
|---|
| 2026.06.10 | ₩40,681 | ₩40,695 | ₩40,205 | ₩40,205 | -1.17% | 5.6천 |
|---|
| 2026.06.09 | ₩40,828 | ₩40,828 | ₩40,374 | ₩40,518 | -0.76% | 7.5천 |
|---|
| 2026.06.08 | ₩40,882 | ₩40,895 | ₩40,788 | ₩40,788 | -0.23% | 4.2천 |
|---|
| 2026.06.05 | ₩41,192 | ₩41,192 | ₩40,625 | ₩40,625 | -1.38% | 4.4천 |
|---|
| 2026.06.04 | ₩41,631 | ₩41,738 | ₩41,631 | ₩41,728 | +0.23% | 4.8천 |
|---|
| 2026.06.03 | ₩41,604 | ₩41,845 | ₩41,564 | ₩41,601 | -0.01% | 8.1천 |
|---|
| 2026.06.02 | ₩41,608 | ₩41,711 | ₩41,591 | ₩41,658 | +0.12% | 5.9천 |
|---|
| 2026.06.01 | ₩41,189 | ₩41,363 | ₩41,189 | ₩41,343 | +0.37% | 2.5천 |
|---|
| 2026.05.29 | ₩41,597 | ₩41,597 | ₩41,577 | ₩41,592 | -0.01% | 2.3천 |
|---|
| 2026.05.28 | ₩41,617 | ₩41,724 | ₩41,430 | ₩41,623 | +0.01% | 2천 |
|---|
| 2026.05.27 | ₩41,985 | ₩41,985 | ₩41,664 | ₩41,664 | -0.76% | 4.1천 |
|---|
| 2026.05.26 | ₩42,206 | ₩42,246 | ₩42,192 | ₩42,214 | +0.02% | 2.9천 |
|---|
| 2026.05.22 | ₩41,617 | ₩41,885 | ₩41,617 | ₩41,751 | +0.32% | 5.4천 |
|---|
| 2026.05.21 | ₩41,631 | ₩41,898 | ₩41,631 | ₩41,775 | +0.35% | 4.5천 |
|---|
| 2026.05.20 | ₩41,390 | ₩41,765 | ₩41,390 | ₩41,698 | +0.74% | 23.8만 |
|---|
| 2026.05.19 | ₩41,177 | ₩41,457 | ₩41,029 | ₩41,310 | +0.32% | 8.6천 |
|---|
| 2026.05.18 | ₩41,905 | ₩41,938 | ₩41,671 | ₩41,849 | -0.13% | 4.7만 |
|---|
| 2026.05.15 | ₩42,233 | ₩42,233 | ₩41,751 | ₩41,831 | -0.95% | 7.7천 |
|---|
| 2026.05.14 | ₩43,008 | ₩43,008 | ₩42,741 | ₩42,928 | -0.19% | 1.4만 |
|---|
| 2026.05.13 | ₩42,647 | ₩42,895 | ₩42,594 | ₩42,895 | +0.58% | 4.7천 |
|---|
| 2026.05.12 | ₩42,674 | ₩42,959 | ₩42,513 | ₩42,959 | +0.67% | 2.4천 |
|---|
| 2026.05.11 | ₩44,212 | ₩44,212 | ₩42,941 | ₩42,968 | -2.81% | 1.2만 |
|---|
| 2026.05.08 | ₩42,800 | ₩42,874 | ₩42,631 | ₩42,631 | -0.39% | 6.5천 |
|---|
| 2026.05.07 | ₩43,048 | ₩43,048 | ₩42,433 | ₩42,461 | -1.36% | 6.7천 |
|---|
| 2026.05.06 | ₩43,343 | ₩43,423 | ₩43,182 | ₩43,292 | -0.12% | 5.5천 |
|---|
| 2026.05.05 | ₩42,727 | ₩43,048 | ₩42,727 | ₩42,947 | +0.51% | 7천 |
|---|
| 2026.05.04 | ₩44,600 | ₩44,600 | ₩42,406 | ₩42,459 | -4.80% | 6.3천 |
|---|
| 2026.05.01 | ₩42,888 | ₩42,995 | ₩42,781 | ₩42,798 | -0.21% | 6천 |
|---|
| 2026.04.30 | ₩42,687 | ₩43,091 | ₩42,687 | ₩43,091 | +0.95% | 2.5천 |
|---|
| 2026.04.29 | ₩42,286 | ₩42,286 | ₩41,952 | ₩42,102 | -0.44% | 3.3천 |
|---|
| 2026.04.28 | ₩42,500 | ₩42,500 | ₩42,159 | ₩42,303 | -0.46% | 4.8천 |
|---|
| 2026.04.27 | ₩43,289 | ₩43,289 | ₩42,861 | ₩43,059 | -0.53% | 3.6천 |
|---|
| 2026.04.24 | ₩43,175 | ₩43,190 | ₩43,155 | ₩43,190 | +0.03% | 6.9천 |
|---|
| 2026.04.23 | ₩42,981 | ₩43,396 | ₩42,981 | ₩43,280 | +0.69% | 4.5천 |
|---|
| 2026.04.22 | ₩43,383 | ₩43,383 | ₩43,048 | ₩43,147 | -0.54% | 7.4천 |
|---|
| 2026.04.21 | ₩42,940 | ₩42,955 | ₩42,817 | ₩42,817 | -0.29% | 5.1천 |
|---|
| 2026.04.20 | ₩43,403 | ₩43,597 | ₩43,403 | ₩43,511 | +0.25% | 2.5만 |
|---|
| 2026.04.17 | ₩43,316 | ₩43,657 | ₩43,209 | ₩43,561 | +0.56% | 3.6천 |
|---|
| 2026.04.16 | ₩43,222 | ₩43,222 | ₩42,888 | ₩42,999 | -0.52% | 2.3만 |
|---|
| 2026.04.15 | ₩43,623 | ₩43,623 | ₩42,935 | ₩42,935 | -1.58% | 5.3천 |
|---|
| 2026.04.14 | ₩43,690 | ₩43,757 | ₩43,557 | ₩43,609 | -0.19% | 5.2천 |
|---|
| 2026.04.13 | ₩43,476 | ₩43,638 | ₩43,429 | ₩43,638 | +0.37% | 3.4천 |
|---|
| 2026.04.10 | ₩43,623 | ₩43,623 | ₩43,463 | ₩43,463 | -0.37% | 3.6천 |
|---|
| 2026.04.09 | ₩43,490 | ₩43,490 | ₩43,316 | ₩43,397 | -0.21% | 2.9천 |
|---|
| 2026.04.08 | ₩43,282 | ₩43,282 | ₩42,901 | ₩43,236 | -0.11% | 4.1천 |
|---|
| 2026.04.07 | ₩42,273 | ₩42,299 | ₩42,072 | ₩42,285 | +0.03% | 3천 |
|---|
| 2026.04.06 | ₩42,192 | ₩42,313 | ₩42,045 | ₩42,299 | +0.25% | 4.4천 |
|---|
| 2026.04.02 | ₩42,259 | ₩42,340 | ₩42,114 | ₩42,301 | +0.10% | 3.7천 |
|---|
| 2026.04.01 | ₩42,554 | ₩42,554 | ₩42,398 | ₩42,398 | -0.36% | 4.2천 |
|---|
| 2026.03.31 | ₩41,422 | ₩42,393 | ₩41,377 | ₩41,763 | +0.82% | 2.7만 |
|---|
| 2026.03.30 | ₩41,016 | ₩41,096 | ₩40,427 | ₩40,605 | -1.00% | 122.5만 |
|---|
| 2026.03.27 | ₩41,658 | ₩41,658 | ₩41,551 | ₩41,587 | -0.17% | 2천 |
|---|
| 2026.03.26 | ₩41,992 | ₩42,059 | ₩41,366 | ₩41,366 | -1.49% | 1.2만 |
|---|
| 2026.03.25 | ₩42,206 | ₩42,219 | ₩42,175 | ₩42,175 | -0.07% | 3.1천 |
|---|
| 2026.03.24 | ₩41,410 | ₩41,845 | ₩41,410 | ₩41,676 | +0.64% | 3.2천 |
|---|
| 2026.03.23 | ₩41,363 | ₩41,524 | ₩41,069 | ₩41,196 | -0.40% | 3.1천 |
|---|
| 2026.03.20 | ₩40,655 | ₩40,668 | ₩40,186 | ₩40,276 | -0.93% | 5.1천 |
|---|
| 2026.03.19 | ₩40,868 | ₩41,016 | ₩40,788 | ₩41,016 | +0.36% | 2천 |
|---|
| 2026.03.18 | ₩41,658 | ₩41,658 | ₩41,239 | ₩41,239 | -1.00% | 3.3천 |
|---|
| 2026.03.17 | ₩42,513 | ₩42,513 | ₩42,139 | ₩42,195 | -0.75% | 5.3천 |
|---|
| 2026.03.16 | ₩42,166 | ₩42,166 | ₩41,965 | ₩42,088 | -0.18% | 1.6만 |
|---|
| 2026.03.13 | ₩41,952 | ₩41,952 | ₩41,510 | ₩41,612 | -0.81% | 4.5천 |
|---|
| 2026.03.12 | ₩42,554 | ₩42,634 | ₩42,356 | ₩42,356 | -0.47% | 800 |
|---|
| 2026.03.11 | ₩42,634 | ₩42,860 | ₩42,634 | ₩42,860 | +0.53% | 2.3천 |
|---|
| 2026.03.10 | ₩43,510 | ₩43,650 | ₩43,014 | ₩43,014 | -1.14% | 7.5천 |
|---|
| 2026.03.09 | ₩42,219 | ₩43,060 | ₩42,219 | ₩43,060 | +1.99% | 1천 |
|---|
| 2026.03.06 | ₩42,901 | ₩43,062 | ₩42,782 | ₩42,888 | -0.03% | 5.3천 |
|---|
| 2026.03.05 | ₩43,904 | ₩43,904 | ₩43,142 | ₩43,392 | -1.17% | 2.1천 |
|---|
| 2026.03.04 | ₩44,198 | ₩44,386 | ₩44,198 | ₩44,311 | +0.25% | 2.9천 |
|---|
| 2026.03.03 | ₩44,132 | ₩44,426 | ₩43,405 | ₩43,950 | -0.41% | 7.3천 |
|---|
| 2026.03.02 | ₩45,135 | ₩45,580 | ₩44,707 | ₩45,580 | +0.99% | 1.2만 |
|---|
| 2026.02.27 | ₩45,349 | ₩45,589 | ₩45,242 | ₩45,473 | +0.27% | 6.2천 |
|---|
| 2026.02.26 | ₩44,947 | ₩45,389 | ₩44,827 | ₩45,378 | +0.96% | 7.9천 |
|---|
| 2026.02.25 | ₩45,349 | ₩45,349 | ₩44,947 | ₩45,106 | -0.53% | 9.7천 |
|---|
| 2026.02.24 | ₩44,898 | ₩45,175 | ₩44,880 | ₩45,061 | +0.36% | 3.7천 |
|---|
| 2026.02.23 | ₩44,600 | ₩44,894 | ₩44,386 | ₩44,747 | +0.33% | 6.8천 |
|---|
| 2026.02.20 | ₩44,453 | ₩44,712 | ₩44,453 | ₩44,712 | +0.58% | 2.4천 |
|---|
| 2026.02.19 | ₩44,332 | ₩44,359 | ₩44,185 | ₩44,307 | -0.06% | 4.8천 |
|---|
| 2026.02.18 | ₩44,051 | ₩44,593 | ₩44,051 | ₩44,289 | +0.54% | 6.3천 |
|---|
| 2026.02.17 | ₩43,811 | ₩44,118 | ₩43,490 | ₩43,983 | +0.39% | 6.7천 |
|---|
| 2026.02.13 | ₩43,623 | ₩44,600 | ₩43,623 | ₩44,440 | +1.87% | 4.6천 |
|---|
| 2026.02.12 | ₩44,894 | ₩44,894 | ₩43,650 | ₩43,650 | -2.77% | 7.3천 |
|---|
| 2026.02.11 | ₩44,747 | ₩44,828 | ₩44,693 | ₩44,828 | +0.18% | 6.4천 |
|---|
| 2026.02.10 | ₩43,864 | ₩44,332 | ₩43,864 | ₩44,239 | +0.85% | 1.3만 |
|---|
| 2026.02.09 | ₩43,757 | ₩44,158 | ₩43,757 | ₩44,099 | +0.78% | 4.6천 |
|---|
| 2026.02.06 | ₩43,182 | ₩43,296 | ₩43,142 | ₩43,296 | +0.26% | 6.7천 |
|---|
| 2026.02.05 | ₩42,072 | ₩42,085 | ₩41,885 | ₩41,922 | -0.36% | 5.9천 |
|---|
| 2026.02.04 | ₩42,968 | ₩42,968 | ₩42,567 | ₩42,860 | -0.25% | 2.8천 |
|---|
| 2026.02.03 | ₩42,319 | ₩42,580 | ₩42,219 | ₩42,527 | +0.49% | 4.3천 |
|---|
| 2026.02.02 | ₩41,845 | ₩42,032 | ₩41,845 | ₩41,945 | +0.24% | 3.2천 |
|---|
| 2026.01.30 | ₩42,045 | ₩42,045 | ₩41,790 | ₩41,790 | -0.61% | 4.6천 |
|---|
| 2026.01.29 | ₩42,701 | ₩42,701 | ₩42,527 | ₩42,701 | 0.00% | 2.9천 |
|---|
| 2026.01.28 | ₩42,420 | ₩42,420 | ₩42,192 | ₩42,406 | -0.03% | 2.5천 |
|---|
| 2026.01.27 | ₩42,032 | ₩42,269 | ₩42,032 | ₩42,269 | +0.56% | 2.4천 |
|---|
| 2026.01.26 | ₩42,192 | ₩42,620 | ₩41,604 | ₩41,888 | -0.72% | 1.4만 |
|---|
| 2026.01.23 | ₩41,778 | ₩41,805 | ₩41,759 | ₩41,759 | -0.04% | 1.9천 |
|---|
| 2026.01.22 | ₩41,751 | ₩41,912 | ₩41,711 | ₩41,765 | +0.03% | 9.4천 |
|---|
| 2026.01.21 | ₩41,564 | ₩41,818 | ₩41,564 | ₩41,818 | +0.61% | 1.2천 |
|---|
| 2026.01.20 | ₩41,350 | ₩41,362 | ₩41,082 | ₩41,140 | -0.51% | 1.7천 |
|---|
| 2026.01.16 | ₩41,658 | ₩41,682 | ₩41,658 | ₩41,682 | +0.06% | 4.1천 |
|---|
| 2026.01.15 | ₩41,444 | ₩41,444 | ₩41,350 | ₩41,350 | -0.23% | 1.2천 |
|---|
| 2026.01.14 | ₩41,002 | ₩41,230 | ₩41,002 | ₩41,201 | +0.49% | 2.5천 |
|---|
| 2026.01.13 | ₩40,815 | ₩40,815 | ₩40,739 | ₩40,739 | -0.19% | 3.2천 |
|---|
| 2026.01.12 | ₩40,427 | ₩41,096 | ₩40,427 | ₩41,096 | +1.65% | 4천 |
|---|
| 2026.01.09 | ₩40,093 | ₩40,387 | ₩40,093 | ₩40,374 | +0.70% | 5.5천 |
|---|
| 2026.01.08 | ₩39,478 | ₩40,079 | ₩39,478 | ₩40,046 | +1.44% | 2.2천 |
|---|
| 2026.01.07 | ₩40,093 | ₩40,093 | ₩39,611 | ₩39,648 | -1.11% | 2천 |
|---|
| 2026.01.06 | ₩39,732 | ₩39,999 | ₩39,732 | ₩39,938 | +0.52% | 2.2천 |
|---|
| 2026.01.05 | ₩39,331 | ₩39,692 | ₩39,331 | ₩39,611 | +0.71% | 4.9천 |
|---|
| 2026.01.02 | ₩38,916 | ₩39,250 | ₩38,916 | ₩39,216 | +0.77% | 5.8천 |
|---|
| 2025.12.31 | ₩39,023 | ₩39,023 | ₩38,903 | ₩38,903 | -0.31% | 9.1천 |
|---|
| 2025.12.30 | ₩39,277 | ₩39,344 | ₩39,133 | ₩39,150 | -0.32% | 1.3천 |
|---|
| 2025.12.29 | ₩39,076 | ₩39,117 | ₩39,050 | ₩39,090 | +0.03% | 4.4천 |
|---|
| 2025.12.26 | ₩39,157 | ₩39,157 | ₩39,023 | ₩39,143 | -0.03% | 8.9천 |
|---|
| 2025.12.24 | ₩39,103 | ₩39,237 | ₩39,103 | ₩39,197 | +0.24% | 3.1천 |
|---|
| 2025.12.23 | ₩38,983 | ₩39,130 | ₩38,983 | ₩39,117 | +0.34% | 3.1천 |
|---|
| 2025.12.22 | ₩38,675 | ₩38,756 | ₩38,675 | ₩38,746 | +0.18% | 2.9천 |
|---|
| 2025.12.19 | ₩38,822 | ₩38,863 | ₩38,792 | ₩38,792 | -0.08% | 2.4천 |
|---|
| 2025.12.18 | ₩39,076 | ₩39,076 | ₩38,789 | ₩38,832 | -0.63% | 2.6천 |
|---|
| 2025.12.17 | ₩39,036 | ₩39,090 | ₩38,796 | ₩38,889 | -0.38% | 5.7천 |
|---|
| 2025.12.16 | ₩39,224 | ₩39,224 | ₩38,782 | ₩38,796 | -1.09% | 5.9천 |
|---|
| 2025.12.15 | ₩39,371 | ₩39,371 | ₩39,264 | ₩39,371 | 0.00% | 3.4천 |
|---|
| 2025.12.12 | ₩39,531 | ₩39,531 | ₩39,277 | ₩39,290 | -0.61% | 4.5천 |
|---|
| 2025.12.11 | ₩39,277 | ₩39,518 | ₩39,277 | ₩39,424 | +0.37% | 4.5천 |
|---|
| 2025.12.10 | ₩38,876 | ₩39,221 | ₩38,876 | ₩39,183 | +0.79% | 4.6천 |
|---|
| 2025.12.09 | ₩39,157 | ₩39,170 | ₩38,876 | ₩38,876 | -0.72% | 3.9천 |
|---|
| 2025.12.08 | ₩39,224 | ₩39,224 | ₩39,030 | ₩39,030 | -0.49% | 5.5천 |
|---|
| 2025.12.05 | ₩39,504 | ₩39,571 | ₩39,204 | ₩39,204 | -0.76% | 9.5천 |
|---|
| 2025.12.04 | ₩39,344 | ₩39,377 | ₩39,344 | ₩39,377 | +0.08% | 1.4천 |
|---|
| 2025.12.03 | ₩38,956 | ₩39,103 | ₩38,956 | ₩39,103 | +0.38% | 3.8천 |
|---|
| 2025.12.02 | ₩38,742 | ₩38,876 | ₩38,718 | ₩38,784 | +0.11% | 2.2천 |
|---|
| 2025.12.01 | ₩38,927 | ₩38,927 | ₩38,838 | ₩38,838 | -0.23% | 700 |
|---|
| 2025.11.28 | ₩38,996 | ₩39,023 | ₩38,965 | ₩38,965 | -0.08% | 1.8천 |
|---|
| 2025.11.26 | ₩38,849 | ₩38,929 | ₩38,777 | ₩38,777 | -0.19% | 4.8천 |
|---|
| 2025.11.25 | ₩38,503 | ₩38,635 | ₩38,503 | ₩38,576 | +0.19% | 1.3만 |
|---|
| 2025.11.24 | ₩38,301 | ₩38,301 | ₩37,980 | ₩38,206 | -0.25% | 1.8만 |
|---|
| 2025.11.21 | ₩38,007 | ₩38,394 | ₩37,913 | ₩38,263 | +0.68% | 5.3천 |
|---|
| 2025.11.20 | ₩38,341 | ₩38,394 | ₩37,779 | ₩37,779 | -1.46% | 2.4천 |
|---|
| 2025.11.19 | ₩38,287 | ₩38,287 | ₩37,940 | ₩38,031 | -0.67% | 6천 |
|---|
| 2025.11.18 | ₩38,180 | ₩38,274 | ₩37,980 | ₩38,203 | +0.06% | 5.6천 |
|---|
| 2025.11.17 | ₩38,635 | ₩38,635 | ₩38,128 | ₩38,186 | -1.16% | 4.1천 |
|---|
| 2025.11.14 | ₩38,515 | ₩38,782 | ₩38,354 | ₩38,658 | +0.37% | 5천 |
|---|
| 2025.11.13 | ₩38,899 | ₩38,899 | ₩38,519 | ₩38,519 | -0.98% | 3.6천 |
|---|
| 2025.11.12 | ₩38,475 | ₩38,983 | ₩38,475 | ₩38,929 | +1.18% | 6.4천 |
|---|
| 2025.11.11 | ₩38,836 | ₩39,036 | ₩38,836 | ₩38,982 | +0.38% | 2.8천 |
|---|
| 2025.11.10 | ₩38,455 | ₩38,662 | ₩38,417 | ₩38,662 | +0.54% | 1.4천 |
|---|
| 2025.11.07 | ₩37,953 | ₩38,439 | ₩37,953 | ₩38,439 | +1.28% | 6.1천 |
|---|
| 2025.11.06 | ₩38,328 | ₩38,328 | ₩38,045 | ₩38,045 | -0.74% | 3.2천 |
|---|
| 2025.11.05 | ₩38,020 | ₩38,267 | ₩38,020 | ₩38,148 | +0.34% | 2.6천 |
|---|
| 2025.11.04 | ₩37,739 | ₩37,873 | ₩37,732 | ₩37,865 | +0.33% | 9.6천 |
|---|
| 2025.11.03 | ₩38,114 | ₩38,114 | ₩37,876 | ₩38,073 | -0.11% | 2천 |
|---|
| 2025.10.31 | ₩37,980 | ₩38,211 | ₩37,980 | ₩38,160 | +0.48% | 3.8천 |
|---|
| 2025.10.30 | ₩38,257 | ₩38,287 | ₩38,057 | ₩38,057 | -0.52% | 2.5천 |
|---|
| 2025.10.29 | ₩38,488 | ₩38,488 | ₩38,073 | ₩38,167 | -0.83% | 5.7천 |
|---|
| 2025.10.28 | ₩38,495 | ₩38,495 | ₩38,369 | ₩38,384 | -0.29% | 4.6천 |
|---|
| 2025.10.27 | ₩38,555 | ₩38,575 | ₩38,519 | ₩38,575 | +0.05% | 2.9천 |
|---|
| 2025.10.24 | ₩38,552 | ₩38,552 | ₩38,475 | ₩38,475 | -0.20% | 2.3천 |
|---|
| 2025.10.23 | ₩38,328 | ₩38,599 | ₩38,301 | ₩38,572 | +0.64% | 6.4천 |
|---|
| 2025.10.22 | ₩38,274 | ₩38,274 | ₩38,100 | ₩38,234 | -0.10% | 6.4천 |
|---|
| 2025.10.21 | ₩38,060 | ₩38,287 | ₩38,013 | ₩38,140 | +0.21% | 7.6만 |
|---|
| 2025.10.20 | ₩38,167 | ₩38,234 | ₩38,154 | ₩38,194 | +0.07% | 5만 |
|---|
| 2025.10.17 | ₩37,873 | ₩37,926 | ₩37,766 | ₩37,926 | +0.14% | 8.9천 |
|---|
| 2025.10.16 | ₩37,938 | ₩38,140 | ₩37,686 | ₩37,781 | -0.42% | 1.2만 |
|---|
| 2025.10.15 | ₩38,207 | ₩38,207 | ₩37,842 | ₩37,918 | -0.76% | 4천 |
|---|
| 2025.10.14 | ₩37,338 | ₩37,735 | ₩37,338 | ₩37,698 | +0.96% | 3.5천 |
|---|
| 2025.10.13 | ₩37,561 | ₩37,672 | ₩37,561 | ₩37,634 | +0.19% | 3.5천 |
|---|
| 2025.10.10 | ₩37,572 | ₩37,577 | ₩37,259 | ₩37,259 | -0.83% | 4.2천 |
|---|