시장 데이터를 불러오는 중
전체 종목
Abacus FCF International Leaders ETF 과거 주가
Abacus FCF International Leaders ETF · ABLG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abacus FCF International Leaders ETF · ABLG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,956 | ₩41,010 | ₩40,956 | ₩41,010 | +0.13% | 600 |
| 2026.10.08 | ₩40,648 | ₩40,675 | ₩40,527 | ₩40,675 | +0.07% | 2.2천 |
| 2026.10.07 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 100 |
| 2026.10.06 | ₩41,493 | ₩41,493 | ₩41,474 | ₩41,474 | -0.05% | 200 |
| 2026.10.05 | ₩41,265 | ₩41,588 | ₩41,265 | ₩41,588 | +0.78% | 100 |
| 2026.10.02 | ₩41,131 | ₩41,241 | ₩41,131 | ₩41,241 | +0.27% | 500 |
| 2026.10.01 | ₩40,701 | ₩40,705 | ₩40,701 | ₩40,705 | +0.01% | 900 |
| 2026.09.30 | ₩40,541 | ₩40,581 | ₩40,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,581 |
| +0.10% |
| 800 |
| 2026.09.29 | ₩40,728 | ₩40,975 | ₩40,728 | ₩40,975 | +0.61% | 800 |
|---|
| 2026.09.28 | ₩40,842 | ₩41,023 | ₩40,842 | ₩40,964 | +0.30% | 1천 |
|---|
| 2026.09.25 | ₩41,667 | ₩41,667 | ₩41,399 | ₩41,509 | -0.38% | 1.5천 |
|---|
| 2026.09.24 | ₩41,204 | ₩41,224 | ₩41,204 | ₩41,224 | +0.05% | 300 |
|---|
| 2026.09.23 | ₩41,546 | ₩41,693 | ₩41,546 | ₩41,693 | +0.35% | 7.9천 |
|---|
| 2026.09.22 | ₩42,096 | ₩42,367 | ₩42,096 | ₩42,367 | +0.64% | 2천 |
|---|
| 2026.09.21 | ₩42,203 | ₩42,203 | ₩42,181 | ₩42,181 | -0.05% | 1.1천 |
|---|
| 2026.09.18 | ₩41,499 | ₩41,499 | ₩41,499 | ₩41,499 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩41,588 | ₩41,588 | ₩41,588 | ₩41,588 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,117 | ₩41,117 | ₩40,809 | ₩40,936 | -0.44% | 1.3천 |
|---|
| 2026.09.15 | ₩40,903 | ₩40,916 | ₩40,903 | ₩40,915 | +0.03% | 6.2천 |
|---|
| 2026.09.14 | ₩41,010 | ₩41,102 | ₩41,010 | ₩41,102 | +0.23% | 800 |
|---|
| 2026.09.11 | ₩41,882 | ₩41,959 | ₩41,882 | ₩41,959 | +0.19% | 2.4천 |
|---|
| 2026.09.10 | ₩41,640 | ₩41,734 | ₩41,640 | ₩41,715 | +0.18% | 2.6천 |
|---|
| 2026.09.09 | ₩42,230 | ₩42,261 | ₩42,230 | ₩42,261 | +0.07% | 400 |
|---|
| 2026.09.08 | ₩42,726 | ₩42,726 | ₩42,617 | ₩42,617 | -0.26% | 100 |
|---|
| 2026.09.04 | ₩42,391 | ₩42,434 | ₩42,351 | ₩42,434 | +0.10% | 700 |
|---|
| 2026.09.03 | ₩41,882 | ₩42,236 | ₩41,882 | ₩42,236 | +0.85% | 2.7천 |
|---|
| 2026.09.02 | ₩41,741 | ₩41,741 | ₩41,741 | ₩41,741 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩41,706 | ₩41,706 | ₩41,706 | ₩41,706 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,257 | ₩42,257 | ₩42,083 | ₩42,198 | -0.14% | 1.3천 |
|---|
| 2026.08.28 | ₩42,686 | ₩42,686 | ₩42,418 | ₩42,431 | -0.60% | 400 |
|---|
| 2026.08.27 | ₩42,753 | ₩42,769 | ₩42,753 | ₩42,769 | +0.04% | 200 |
|---|
| 2026.08.26 | ₩42,995 | ₩43,022 | ₩42,418 | ₩42,794 | -0.47% | 3.5천 |
|---|
| 2026.08.25 | ₩42,901 | ₩42,954 | ₩42,901 | ₩42,954 | +0.13% | 9.6천 |
|---|
| 2026.08.24 | ₩42,710 | ₩42,710 | ₩42,710 | ₩42,710 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,263 | ₩43,263 | ₩43,263 | ₩43,263 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,713 | ₩42,807 | ₩42,713 | ₩42,737 | +0.06% | 1.2천 |
|---|
| 2026.08.19 | ₩42,777 | ₩42,777 | ₩42,777 | ₩42,777 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,646 | ₩42,646 | ₩42,351 | ₩42,351 | -0.69% | 1만 |
|---|
| 2026.08.17 | ₩40,648 | ₩43,397 | ₩39,991 | ₩43,329 | +6.60% | 9.6천 |
|---|
| 2026.08.14 | ₩42,776 | ₩42,776 | ₩42,776 | ₩42,776 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩42,599 | ₩42,599 | ₩42,599 | ₩42,599 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,834 | ₩42,861 | ₩40,594 | ₩42,633 | -0.47% | 7.5천 |
|---|
| 2026.08.11 | ₩42,579 | ₩42,579 | ₩42,284 | ₩42,379 | -0.47% | 1.1만 |
|---|
| 2026.08.10 | ₩42,391 | ₩42,485 | ₩41,245 | ₩42,472 | +0.19% | 1.1만 |
|---|
| 2026.08.07 | ₩42,556 | ₩42,556 | ₩42,556 | ₩42,556 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,083 | ₩42,338 | ₩42,083 | ₩42,150 | +0.16% | 4.7천 |
|---|
| 2026.08.05 | ₩42,271 | ₩42,271 | ₩42,271 | ₩42,271 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,163 | ₩42,193 | ₩42,163 | ₩42,193 | +0.07% | 400 |
|---|
| 2026.08.03 | ₩41,092 | ₩41,309 | ₩40,809 | ₩41,309 | +0.53% | 7.6천 |
|---|
| 2026.07.31 | ₩41,132 | ₩41,132 | ₩40,869 | ₩40,869 | -0.64% | 500 |
|---|
| 2026.07.30 | ₩40,567 | ₩40,971 | ₩40,567 | ₩40,971 | +1.00% | 1천 |
|---|
| 2026.07.29 | ₩40,097 | ₩40,097 | ₩40,097 | ₩40,097 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩40,287 | ₩40,287 | ₩40,287 | ₩40,287 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩40,889 | ₩41,090 | ₩40,889 | ₩41,090 | +0.49% | 200 |
|---|
| 2026.07.24 | ₩41,023 | ₩41,031 | ₩41,023 | ₩41,031 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩41,426 | ₩41,426 | ₩41,426 | ₩41,426 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,625 | ₩41,625 | ₩41,625 | ₩41,625 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,971 | ₩41,971 | ₩41,971 | ₩41,971 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,117 | ₩41,117 | ₩40,931 | ₩40,931 | -0.45% | 1.6천 |
|---|
| 2026.07.17 | ₩40,974 | ₩40,974 | ₩40,974 | ₩40,974 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩41,534 | ₩41,534 | ₩41,534 | ₩41,534 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,043 | ₩42,262 | ₩42,043 | ₩42,262 | +0.52% | 500 |
|---|
| 2026.07.14 | ₩42,217 | ₩42,217 | ₩42,217 | ₩42,217 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,505 | ₩41,505 | ₩41,505 | ₩41,505 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,555 | ₩42,555 | ₩42,555 | ₩42,555 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,257 | ₩42,271 | ₩42,226 | ₩42,226 | -0.07% | 4.2천 |
|---|
| 2026.07.07 | ₩42,246 | ₩42,297 | ₩42,244 | ₩42,297 | +0.12% | 1.3천 |
|---|
| 2026.07.06 | ₩43,118 | ₩43,118 | ₩43,118 | ₩43,118 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩42,646 | ₩42,646 | ₩42,110 | ₩42,407 | -0.56% | 1.2만 |
|---|
| 2026.07.01 | ₩43,196 | ₩43,357 | ₩42,606 | ₩43,022 | -0.40% | 1.1만 |
|---|
| 2026.06.30 | ₩43,746 | ₩43,968 | ₩43,679 | ₩43,968 | +0.51% | 1.9천 |
|---|
| 2026.06.29 | ₩42,954 | ₩43,435 | ₩42,954 | ₩43,435 | +1.12% | 100 |
|---|
| 2026.06.26 | ₩43,425 | ₩43,425 | ₩43,425 | ₩43,425 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩44,026 | ₩44,026 | ₩44,026 | ₩44,026 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩43,282 | ₩43,282 | ₩43,282 | ₩43,282 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,527 | ₩43,527 | ₩43,527 | ₩43,527 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩44,550 | ₩45,041 | ₩44,550 | ₩45,041 | +1.10% | 2.8천 |
|---|
| 2026.06.18 | ₩44,705 | ₩44,705 | ₩44,705 | ₩44,705 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,510 | ₩44,752 | ₩43,946 | ₩43,946 | -1.27% | 1.6만 |
|---|
| 2026.06.16 | ₩43,974 | ₩43,974 | ₩43,860 | ₩43,860 | -0.26% | 400 |
|---|
| 2026.06.15 | ₩44,148 | ₩44,349 | ₩44,148 | ₩44,270 | +0.28% | 500 |
|---|
| 2026.06.12 | ₩43,303 | ₩43,330 | ₩43,192 | ₩43,192 | -0.26% | 2.8천 |
|---|
| 2026.06.11 | ₩42,002 | ₩42,767 | ₩41,359 | ₩41,359 | -1.53% | 1천 |
|---|
| 2026.06.10 | ₩41,466 | ₩41,466 | ₩41,359 | ₩41,372 | -0.23% | 1.4만 |
|---|
| 2026.06.09 | ₩40,769 | ₩42,122 | ₩40,769 | ₩42,122 | +3.32% | 400 |
|---|
| 2026.06.08 | ₩40,232 | ₩42,163 | ₩40,232 | ₩42,069 | +4.57% | 1천 |
|---|
| 2026.06.05 | ₩42,056 | ₩42,056 | ₩41,819 | ₩41,819 | -0.56% | 1.2천 |
|---|
| 2026.06.04 | ₩43,769 | ₩43,769 | ₩43,769 | ₩43,769 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,094 | ₩44,108 | ₩43,799 | ₩43,849 | -0.56% | 1.3천 |
|---|
| 2026.06.02 | ₩44,065 | ₩44,065 | ₩44,065 | ₩44,065 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,740 | ₩43,547 | ₩42,740 | ₩43,547 | +1.89% | 200 |
|---|
| 2026.05.29 | ₩43,598 | ₩43,665 | ₩43,558 | ₩43,665 | +0.15% | 1.4천 |
|---|
| 2026.05.28 | ₩43,911 | ₩43,911 | ₩43,911 | ₩43,911 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩43,558 | ₩43,695 | ₩43,558 | ₩43,695 | +0.31% | 300 |
|---|
| 2026.05.26 | ₩43,861 | ₩43,861 | ₩43,861 | ₩43,861 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩43,117 | ₩43,117 | ₩43,117 | ₩43,117 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩43,390 | ₩43,390 | ₩43,280 | ₩43,280 | -0.25% | 200 |
|---|
| 2026.05.20 | ₩43,019 | ₩43,019 | ₩43,019 | ₩43,019 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩41,908 | ₩42,324 | ₩41,908 | ₩42,161 | +0.60% | 600 |
|---|
| 2026.05.18 | ₩42,579 | ₩42,579 | ₩42,579 | ₩42,579 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩42,537 | ₩42,537 | ₩42,537 | ₩42,537 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩43,692 | ₩43,705 | ₩43,612 | ₩43,663 | -0.07% | 1천 |
|---|
| 2026.05.13 | ₩43,518 | ₩43,751 | ₩43,518 | ₩43,751 | +0.54% | 400 |
|---|
| 2026.05.12 | ₩42,941 | ₩43,416 | ₩42,425 | ₩43,416 | +1.11% | 1.4천 |
|---|
| 2026.05.11 | ₩43,773 | ₩43,842 | ₩43,773 | ₩43,842 | +0.16% | 200 |
|---|
| 2026.05.08 | ₩43,759 | ₩43,801 | ₩43,705 | ₩43,801 | +0.09% | 2.5천 |
|---|
| 2026.05.07 | ₩43,813 | ₩43,813 | ₩43,464 | ₩43,502 | -0.71% | 1.6천 |
|---|
| 2026.05.06 | ₩42,539 | ₩44,436 | ₩42,539 | ₩44,436 | +4.46% | 1.5천 |
|---|
| 2026.05.05 | ₩43,022 | ₩43,122 | ₩43,022 | ₩43,115 | +0.22% | 700 |
|---|
| 2026.05.04 | ₩42,311 | ₩42,352 | ₩42,311 | ₩42,352 | +0.10% | 300 |
|---|
| 2026.05.01 | ₩42,807 | ₩42,807 | ₩42,659 | ₩42,713 | -0.22% | 1.4천 |
|---|
| 2026.04.30 | ₩42,338 | ₩42,871 | ₩42,338 | ₩42,871 | +1.26% | 900 |
|---|
| 2026.04.29 | ₩41,915 | ₩41,915 | ₩41,915 | ₩41,915 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,052 | ₩42,052 | ₩42,052 | ₩42,052 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩42,839 | ₩42,839 | ₩42,839 | ₩42,839 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,820 | ₩43,052 | ₩42,820 | ₩43,052 | +0.54% | 1.2천 |
|---|
| 2026.04.23 | ₩42,659 | ₩42,767 | ₩42,472 | ₩42,476 | -0.43% | 600 |
|---|
| 2026.04.22 | ₩42,673 | ₩42,755 | ₩42,673 | ₩42,755 | +0.19% | 400 |
|---|
| 2026.04.21 | ₩42,499 | ₩42,499 | ₩42,499 | ₩42,499 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,263 | ₩43,337 | ₩43,263 | ₩43,337 | +0.17% | 600 |
|---|
| 2026.04.17 | ₩43,598 | ₩43,598 | ₩43,428 | ₩43,428 | -0.39% | 300 |
|---|
| 2026.04.16 | ₩42,619 | ₩42,625 | ₩42,566 | ₩42,625 | +0.01% | 400 |
|---|
| 2026.04.15 | ₩42,753 | ₩42,845 | ₩42,753 | ₩42,845 | +0.21% | 500 |
|---|
| 2026.04.14 | ₩42,968 | ₩43,111 | ₩42,968 | ₩43,111 | +0.33% | 200 |
|---|
| 2026.04.13 | ₩42,311 | ₩42,717 | ₩42,311 | ₩42,717 | +0.96% | 1.3천 |
|---|
| 2026.04.10 | ₩42,391 | ₩42,419 | ₩42,391 | ₩42,419 | +0.07% | 300 |
|---|
| 2026.04.09 | ₩42,002 | ₩42,415 | ₩42,002 | ₩42,415 | +0.98% | 2.3천 |
|---|
| 2026.04.08 | ₩40,433 | ₩42,264 | ₩40,433 | ₩42,229 | +4.44% | 1.3천 |
|---|
| 2026.04.07 | ₩39,763 | ₩40,208 | ₩39,763 | ₩40,208 | +1.12% | 1.6천 |
|---|
| 2026.04.06 | ₩40,058 | ₩40,212 | ₩40,058 | ₩40,193 | +0.34% | 2.2만 |
|---|
| 2026.04.02 | ₩40,004 | ₩40,093 | ₩40,004 | ₩40,093 | +0.22% | 300 |
|---|
| 2026.04.01 | ₩40,608 | ₩40,608 | ₩40,473 | ₩40,494 | -0.28% | 500 |
|---|
| 2026.03.31 | ₩38,985 | ₩39,575 | ₩38,985 | ₩39,575 | +1.51% | 2.2천 |
|---|
| 2026.03.30 | ₩38,715 | ₩38,911 | ₩38,381 | ₩38,381 | -0.86% | 1.7천 |
|---|
| 2026.03.27 | ₩39,267 | ₩39,334 | ₩39,048 | ₩39,048 | -0.56% | 700 |
|---|
| 2026.03.26 | ₩40,071 | ₩40,071 | ₩39,490 | ₩39,490 | -1.45% | 1.6천 |
|---|
| 2026.03.25 | ₩40,433 | ₩40,492 | ₩40,433 | ₩40,492 | +0.15% | 300 |
|---|
| 2026.03.24 | ₩39,495 | ₩39,832 | ₩39,495 | ₩39,832 | +0.86% | 1.4천 |
|---|
| 2026.03.23 | ₩39,991 | ₩40,138 | ₩39,784 | ₩39,784 | -0.52% | 1.6천 |
|---|
| 2026.03.20 | ₩39,139 | ₩39,139 | ₩38,824 | ₩38,837 | -0.77% | 1.3천 |
|---|
| 2026.03.19 | ₩39,977 | ₩40,071 | ₩39,929 | ₩39,929 | -0.12% | 9.3천 |
|---|
| 2026.03.18 | ₩40,480 | ₩40,567 | ₩40,152 | ₩40,152 | -0.81% | 2.2천 |
|---|
| 2026.03.17 | ₩40,907 | ₩40,907 | ₩40,907 | ₩40,907 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,795 | ₩40,848 | ₩40,795 | ₩40,848 | +0.13% | 500 |
|---|
| 2026.03.13 | ₩40,219 | ₩40,219 | ₩40,050 | ₩40,050 | -0.42% | 800 |
|---|
| 2026.03.12 | ₩40,708 | ₩40,849 | ₩40,708 | ₩40,795 | +0.21% | 4.5천 |
|---|
| 2026.03.11 | ₩41,503 | ₩41,503 | ₩41,503 | ₩41,503 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,110 | ₩42,244 | ₩41,809 | ₩41,809 | -0.71% | 600 |
|---|
| 2026.03.09 | ₩40,862 | ₩41,788 | ₩40,862 | ₩41,788 | +2.26% | 1.3천 |
|---|
| 2026.03.06 | ₩41,949 | ₩41,949 | ₩41,428 | ₩41,428 | -1.24% | 8.2천 |
|---|
| 2026.03.05 | ₩41,809 | ₩41,809 | ₩41,809 | ₩41,809 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩42,641 | ₩42,641 | ₩42,641 | ₩42,641 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩41,265 | ₩42,203 | ₩41,265 | ₩42,136 | +2.11% | 5.5천 |
|---|
| 2026.03.02 | ₩42,163 | ₩43,893 | ₩42,163 | ₩43,380 | +2.88% | 2.1만 |
|---|
| 2026.02.27 | ₩44,041 | ₩44,349 | ₩43,880 | ₩44,208 | +0.38% | 8.9천 |
|---|
| 2026.02.26 | ₩44,108 | ₩44,293 | ₩44,108 | ₩44,293 | +0.42% | 600 |
|---|
| 2026.02.25 | ₩44,376 | ₩44,376 | ₩44,376 | ₩44,376 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩44,068 | ₩44,068 | ₩43,826 | ₩43,935 | -0.30% | 700 |
|---|
| 2026.02.23 | ₩43,598 | ₩43,773 | ₩43,343 | ₩43,357 | -0.55% | 1.3만 |
|---|
| 2026.02.20 | ₩43,665 | ₩43,755 | ₩43,665 | ₩43,755 | +0.21% | 6.9만 |
|---|
| 2026.02.19 | ₩43,343 | ₩43,431 | ₩43,343 | ₩43,431 | +0.20% | 200 |
|---|
| 2026.02.18 | ₩43,840 | ₩43,933 | ₩43,598 | ₩43,646 | -0.44% | 11.5만 |
|---|
| 2026.02.17 | ₩43,622 | ₩43,622 | ₩43,622 | ₩43,622 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩43,818 | ₩43,818 | ₩43,818 | ₩43,818 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩43,786 | ₩43,786 | ₩43,385 | ₩43,385 | -0.92% | 2.6만 |
|---|
| 2026.02.11 | ₩44,269 | ₩44,322 | ₩44,108 | ₩44,285 | +0.04% | 2.3만 |
|---|
| 2026.02.10 | ₩44,068 | ₩44,296 | ₩44,068 | ₩44,202 | +0.30% | 2.5만 |
|---|
| 2026.02.09 | ₩43,625 | ₩43,980 | ₩43,518 | ₩43,970 | +0.79% | 3.2만 |
|---|
| 2026.02.06 | ₩43,209 | ₩43,512 | ₩42,686 | ₩43,512 | +0.70% | 3.1만 |
|---|
| 2026.02.05 | ₩42,700 | ₩42,700 | ₩42,539 | ₩42,574 | -0.30% | 3.7만 |
|---|
| 2026.02.04 | ₩42,807 | ₩42,807 | ₩42,800 | ₩42,800 | -0.02% | 300 |
|---|
| 2026.02.03 | ₩42,913 | ₩42,913 | ₩42,913 | ₩42,913 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,650 | ₩43,650 | ₩43,650 | ₩43,650 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩43,397 | ₩43,511 | ₩43,397 | ₩43,402 | +0.01% | 3천 |
|---|
| 2026.01.29 | ₩44,001 | ₩44,041 | ₩43,819 | ₩44,041 | +0.09% | 2만 |
|---|
| 2026.01.28 | ₩44,349 | ₩44,498 | ₩44,349 | ₩44,498 | +0.34% | 2.3만 |
|---|
| 2026.01.27 | ₩44,309 | ₩44,416 | ₩44,309 | ₩44,416 | +0.24% | 900 |
|---|
| 2026.01.26 | ₩43,518 | ₩43,933 | ₩43,518 | ₩43,932 | +0.95% | 800 |
|---|
| 2026.01.23 | ₩43,758 | ₩43,758 | ₩43,758 | ₩43,758 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,496 | ₩43,496 | ₩43,496 | ₩43,496 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩42,941 | ₩43,101 | ₩42,713 | ₩43,101 | +0.37% | 2.1천 |
|---|
| 2026.01.20 | ₩43,370 | ₩43,370 | ₩42,663 | ₩42,663 | -1.63% | 400 |
|---|
| 2026.01.16 | ₩43,473 | ₩43,473 | ₩43,473 | ₩43,473 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩43,547 | ₩43,547 | ₩43,547 | ₩43,547 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,504 | ₩43,637 | ₩43,504 | ₩43,637 | +0.31% | 700 |
|---|
| 2026.01.13 | ₩43,679 | ₩43,826 | ₩43,571 | ₩43,571 | -0.25% | 800 |
|---|
| 2026.01.12 | ₩44,027 | ₩44,027 | ₩44,027 | ₩44,027 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,571 | ₩43,571 | ₩43,555 | ₩43,555 | -0.04% | 4.4천 |
|---|
| 2026.01.08 | ₩43,290 | ₩43,421 | ₩43,290 | ₩43,421 | +0.30% | 1.2천 |
|---|
| 2026.01.07 | ₩43,571 | ₩43,571 | ₩43,531 | ₩43,545 | -0.06% | 1.4천 |
|---|
| 2026.01.06 | ₩43,640 | ₩43,789 | ₩43,640 | ₩43,789 | +0.34% | 400 |
|---|
| 2026.01.05 | ₩43,035 | ₩43,330 | ₩42,981 | ₩43,319 | +0.66% | 3.9천 |
|---|
| 2026.01.02 | ₩42,592 | ₩42,815 | ₩42,592 | ₩42,815 | +0.52% | 1.2천 |
|---|
| 2025.12.31 | ₩42,458 | ₩42,874 | ₩42,364 | ₩42,523 | +0.15% | 1.3천 |
|---|
| 2025.12.30 | ₩42,783 | ₩42,867 | ₩42,769 | ₩42,769 | -0.03% | 1천 |
|---|
| 2025.12.29 | ₩42,906 | ₩43,169 | ₩42,740 | ₩43,008 | +0.24% | 1.1천 |
|---|
| 2025.12.26 | ₩43,156 | ₩43,156 | ₩43,156 | ₩43,156 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,807 | ₩43,102 | ₩42,807 | ₩43,102 | +0.69% | 1.6천 |
|---|
| 2025.12.23 | ₩43,068 | ₩43,068 | ₩43,068 | ₩43,068 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,182 | ₩43,182 | ₩42,834 | ₩42,912 | -0.63% | 8.6천 |
|---|
| 2025.12.19 | ₩42,887 | ₩43,048 | ₩42,887 | ₩42,887 | 0.00% | 2.3천 |
|---|
| 2025.12.18 | ₩42,579 | ₩42,740 | ₩42,535 | ₩42,535 | -0.10% | 3.2천 |
|---|
| 2025.12.17 | ₩42,485 | ₩42,485 | ₩42,079 | ₩42,079 | -0.96% | 300 |
|---|
| 2025.12.16 | ₩42,512 | ₩42,548 | ₩42,458 | ₩42,548 | +0.09% | 500 |
|---|
| 2025.12.15 | ₩42,686 | ₩42,726 | ₩42,599 | ₩42,611 | -0.18% | 1.9천 |
|---|
| 2025.12.12 | ₩43,022 | ₩43,022 | ₩42,610 | ₩42,610 | -0.96% | 200 |
|---|
| 2025.12.11 | ₩43,058 | ₩43,058 | ₩43,058 | ₩43,058 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩42,525 | ₩42,851 | ₩42,525 | ₩42,851 | +0.77% | 800 |
|---|
| 2025.12.09 | ₩42,418 | ₩42,507 | ₩42,406 | ₩42,406 | -0.03% | 1.8천 |
|---|
| 2025.12.08 | ₩42,413 | ₩42,413 | ₩42,413 | ₩42,413 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,708 | ₩42,708 | ₩42,708 | ₩42,708 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩43,236 | ₩43,236 | ₩42,686 | ₩42,751 | -1.12% | 1.7만 |
|---|
| 2025.12.03 | ₩42,830 | ₩42,830 | ₩42,830 | ₩42,830 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩42,431 | ₩42,503 | ₩42,405 | ₩42,503 | +0.17% | 600 |
|---|
| 2025.12.01 | ₩42,300 | ₩42,300 | ₩42,300 | ₩42,300 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩42,418 | ₩42,418 | ₩42,418 | ₩42,418 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,056 | ₩42,100 | ₩42,056 | ₩42,100 | +0.11% | 4.8천 |
|---|
| 2025.11.25 | ₩41,600 | ₩41,777 | ₩41,600 | ₩41,777 | +0.43% | 300 |
|---|
| 2025.11.24 | ₩41,377 | ₩41,377 | ₩41,377 | ₩41,377 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩40,675 | ₩41,127 | ₩40,675 | ₩41,127 | +1.11% | 600 |
|---|
| 2025.11.20 | ₩40,862 | ₩40,862 | ₩40,640 | ₩40,640 | -0.54% | 800 |
|---|
| 2025.11.19 | ₩41,506 | ₩41,533 | ₩41,117 | ₩41,214 | -0.70% | 5.7천 |
|---|
| 2025.11.18 | ₩41,305 | ₩41,706 | ₩41,305 | ₩41,706 | +0.97% | 600 |
|---|
| 2025.11.17 | ₩42,016 | ₩42,016 | ₩41,689 | ₩41,689 | -0.78% | 200 |
|---|
| 2025.11.14 | ₩41,959 | ₩41,959 | ₩41,959 | ₩41,959 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩42,472 | ₩42,472 | ₩42,146 | ₩42,146 | -0.77% | 200 |
|---|
| 2025.11.12 | ₩42,177 | ₩42,324 | ₩42,177 | ₩42,289 | +0.27% | 9.6천 |
|---|
| 2025.11.11 | ₩42,190 | ₩42,351 | ₩42,190 | ₩42,237 | +0.11% | 9.9천 |
|---|
| 2025.11.10 | ₩41,895 | ₩42,123 | ₩41,895 | ₩42,029 | +0.32% | 1.6만 |
|---|
| 2025.11.07 | ₩41,064 | ₩41,415 | ₩41,064 | ₩41,415 | +0.86% | 300 |
|---|
| 2025.11.06 | ₩41,332 | ₩41,553 | ₩41,332 | ₩41,438 | +0.26% | 600 |
|---|
| 2025.11.05 | ₩41,878 | ₩41,878 | ₩41,878 | ₩41,878 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩41,667 | ₩41,667 | ₩41,521 | ₩41,521 | -0.35% | 300 |
|---|
| 2025.11.03 | ₩42,163 | ₩42,405 | ₩42,163 | ₩42,364 | +0.48% | 3.1천 |
|---|
| 2025.10.31 | ₩42,096 | ₩42,222 | ₩42,029 | ₩42,222 | +0.30% | 3.1천 |
|---|
| 2025.10.30 | ₩42,083 | ₩42,175 | ₩41,959 | ₩41,959 | -0.29% | 3.5만 |
|---|
| 2025.10.29 | ₩42,450 | ₩42,499 | ₩42,110 | ₩42,140 | -0.73% | 4.7천 |
|---|
| 2025.10.28 | ₩42,150 | ₩42,177 | ₩42,123 | ₩42,177 | +0.06% | 2.1천 |
|---|
| 2025.10.27 | ₩42,069 | ₩42,123 | ₩42,063 | ₩42,063 | -0.02% | 1.6천 |
|---|
| 2025.10.24 | ₩41,975 | ₩41,975 | ₩41,746 | ₩41,746 | -0.55% | 400 |
|---|
| 2025.10.23 | ₩41,613 | ₩41,734 | ₩41,613 | ₩41,734 | +0.29% | 1천 |
|---|
| 2025.10.22 | ₩41,533 | ₩41,648 | ₩41,533 | ₩41,648 | +0.28% | 300 |
|---|
| 2025.10.21 | ₩41,989 | ₩41,989 | ₩41,919 | ₩41,919 | -0.17% | 1.8천 |
|---|
| 2025.10.20 | ₩41,967 | ₩41,967 | ₩41,967 | ₩41,967 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,399 | ₩41,516 | ₩41,399 | ₩41,516 | +0.28% | 4.7천 |
|---|
| 2025.10.16 | ₩41,466 | ₩41,680 | ₩41,466 | ₩41,545 | +0.19% | 2.3천 |
|---|
| 2025.10.15 | ₩42,069 | ₩42,069 | ₩41,707 | ₩41,809 | -0.62% | 2.2천 |
|---|
| 2025.10.14 | ₩41,738 | ₩41,738 | ₩41,738 | ₩41,738 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩41,399 | ₩41,486 | ₩41,399 | ₩41,486 | +0.21% | 600 |
|---|
| 2025.10.10 | ₩41,011 | ₩41,011 | ₩41,011 | ₩41,011 | 0.00% | 100 |
|---|