시장 데이터를 불러오는 중
전체 종목
Abacus FCF Small Cap Leaders ETF 과거 주가
Abacus FCF Small Cap Leaders ETF · ABLS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abacus FCF Small Cap Leaders ETF · ABLS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,682 | ₩28,682 | ₩28,682 | ₩28,682 | 0.00% | 100 |
| 2026.10.08 | ₩28,279 | ₩28,457 | ₩28,179 | ₩28,457 | +0.63% | 1.9천 |
| 2026.10.07 | ₩28,184 | ₩28,184 | ₩28,184 | ₩28,184 | 0.00% | 100 |
| 2026.10.06 | ₩28,400 | ₩28,414 | ₩28,400 | ₩28,414 | +0.05% | 300 |
| 2026.10.05 | ₩28,025 | ₩28,320 | ₩28,011 | ₩28,228 | +0.73% | 1천 |
| 2026.10.02 | ₩27,998 | ₩27,998 | ₩27,815 | ₩27,815 | -0.65% | 800 |
| 2026.10.01 | ₩27,662 | ₩27,662 | ₩27,662 | ₩27,662 | 0.00% | 200 |
| 2026.09.30 | ₩27,501 | ₩27,501 | ₩27,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,477 |
| -0.09% |
| 100 |
| 2026.09.29 | ₩27,375 | ₩27,375 | ₩27,375 | ₩27,375 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,407 | ₩27,407 | ₩27,310 | ₩27,310 | -0.36% | 200 |
|---|
| 2026.09.25 | ₩27,595 | ₩27,595 | ₩27,574 | ₩27,574 | -0.08% | 100 |
|---|
| 2026.09.24 | ₩27,649 | ₩27,649 | ₩27,609 | ₩27,609 | -0.15% | 300 |
|---|
| 2026.09.23 | ₩27,756 | ₩27,877 | ₩27,756 | ₩27,770 | +0.05% | 500 |
|---|
| 2026.09.22 | ₩28,212 | ₩28,212 | ₩27,976 | ₩27,976 | -0.84% | 200 |
|---|
| 2026.09.21 | ₩28,239 | ₩28,239 | ₩28,118 | ₩28,118 | -0.43% | 300 |
|---|
| 2026.09.18 | ₩28,172 | ₩28,210 | ₩28,172 | ₩28,210 | +0.13% | 1.2천 |
|---|
| 2026.09.17 | ₩28,316 | ₩28,316 | ₩28,316 | ₩28,316 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩28,434 | ₩28,434 | ₩28,434 | ₩28,434 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩28,508 | ₩28,508 | ₩28,444 | ₩28,444 | -0.22% | 200 |
|---|
| 2026.09.14 | ₩29,037 | ₩29,092 | ₩29,037 | ₩29,092 | +0.19% | 600 |
|---|
| 2026.09.11 | ₩28,588 | ₩28,588 | ₩28,588 | ₩28,588 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩28,722 | ₩28,722 | ₩28,585 | ₩28,585 | -0.48% | 500 |
|---|
| 2026.09.09 | ₩28,921 | ₩28,921 | ₩28,921 | ₩28,921 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩29,487 | ₩29,538 | ₩29,487 | ₩29,515 | +0.10% | 300 |
|---|
| 2026.09.04 | ₩29,797 | ₩29,797 | ₩29,797 | ₩29,797 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,916 | ₩29,916 | ₩29,889 | ₩29,889 | -0.09% | 800 |
|---|
| 2026.09.02 | ₩29,595 | ₩29,595 | ₩29,595 | ₩29,595 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,581 | ₩29,581 | ₩29,323 | ₩29,323 | -0.87% | 800 |
|---|
| 2026.08.31 | ₩29,862 | ₩29,869 | ₩29,862 | ₩29,869 | +0.02% | 300 |
|---|
| 2026.08.28 | ₩31,070 | ₩31,070 | ₩30,117 | ₩30,117 | -3.07% | 1천 |
|---|
| 2026.08.27 | ₩30,504 | ₩30,504 | ₩30,504 | ₩30,504 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,304 | ₩30,304 | ₩30,304 | ₩30,304 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,288 | ₩30,288 | ₩30,288 | ₩30,288 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩30,453 | ₩30,453 | ₩30,364 | ₩30,364 | -0.29% | 300 |
|---|
| 2026.08.21 | ₩30,345 | ₩30,540 | ₩30,345 | ₩30,540 | +0.64% | 600 |
|---|
| 2026.08.20 | ₩30,547 | ₩30,547 | ₩30,399 | ₩30,399 | -0.48% | 500 |
|---|
| 2026.08.19 | ₩31,070 | ₩31,137 | ₩31,070 | ₩31,114 | +0.14% | 1.2천 |
|---|
| 2026.08.18 | ₩31,137 | ₩31,284 | ₩31,038 | ₩31,038 | -0.32% | 600 |
|---|
| 2026.08.17 | ₩31,606 | ₩31,606 | ₩31,247 | ₩31,247 | -1.14% | 500 |
|---|
| 2026.08.14 | ₩31,620 | ₩31,633 | ₩31,582 | ₩31,582 | -0.12% | 200 |
|---|
| 2026.08.13 | ₩31,217 | ₩31,419 | ₩31,217 | ₩31,419 | +0.64% | 200 |
|---|
| 2026.08.12 | ₩30,936 | ₩30,945 | ₩30,936 | ₩30,945 | +0.03% | 200 |
|---|
| 2026.08.11 | ₩31,003 | ₩31,003 | ₩30,897 | ₩30,897 | -0.34% | 800 |
|---|
| 2026.08.10 | ₩30,882 | ₩30,882 | ₩30,882 | ₩30,882 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,083 | ₩31,165 | ₩31,083 | ₩31,165 | +0.26% | 400 |
|---|
| 2026.08.06 | ₩31,580 | ₩31,580 | ₩30,989 | ₩30,999 | -1.84% | 2.9천 |
|---|
| 2026.08.05 | ₩32,049 | ₩32,049 | ₩31,683 | ₩31,683 | -1.14% | 2천 |
|---|
| 2026.08.04 | ₩31,513 | ₩31,637 | ₩31,513 | ₩31,637 | +0.40% | 300 |
|---|
| 2026.08.03 | ₩30,802 | ₩31,090 | ₩30,802 | ₩31,090 | +0.94% | 900 |
|---|
| 2026.07.31 | ₩30,681 | ₩30,681 | ₩30,402 | ₩30,402 | -0.91% | 200 |
|---|
| 2026.07.30 | ₩30,010 | ₩30,561 | ₩29,997 | ₩30,561 | +1.84% | 700 |
|---|
| 2026.07.29 | ₩30,064 | ₩30,070 | ₩29,995 | ₩29,995 | -0.23% | 400 |
|---|
| 2026.07.28 | ₩30,417 | ₩30,417 | ₩30,417 | ₩30,417 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,091 | ₩30,091 | ₩30,050 | ₩30,050 | -0.13% | 400 |
|---|
| 2026.07.24 | ₩29,822 | ₩29,822 | ₩29,773 | ₩29,773 | -0.17% | 600 |
|---|
| 2026.07.23 | ₩29,634 | ₩29,634 | ₩29,629 | ₩29,629 | -0.02% | 300 |
|---|
| 2026.07.22 | ₩30,120 | ₩30,120 | ₩30,116 | ₩30,116 | -0.01% | 4.1만 |
|---|
| 2026.07.21 | ₩30,875 | ₩30,875 | ₩30,721 | ₩30,721 | -0.50% | 600 |
|---|
| 2026.07.20 | ₩30,909 | ₩30,909 | ₩30,641 | ₩30,654 | -0.82% | 3천 |
|---|
| 2026.07.17 | ₩30,573 | ₩30,573 | ₩30,426 | ₩30,522 | -0.17% | 3.1천 |
|---|
| 2026.07.16 | ₩30,909 | ₩30,963 | ₩30,667 | ₩30,686 | -0.72% | 4.5천 |
|---|
| 2026.07.15 | ₩31,083 | ₩31,150 | ₩30,922 | ₩31,150 | +0.22% | 1천 |
|---|
| 2026.07.14 | ₩30,741 | ₩30,882 | ₩30,694 | ₩30,877 | +0.44% | 4.9천 |
|---|
| 2026.07.13 | ₩30,654 | ₩30,721 | ₩30,580 | ₩30,630 | -0.08% | 1.6천 |
|---|
| 2026.07.10 | ₩31,150 | ₩31,164 | ₩30,976 | ₩30,976 | -0.56% | 3.7천 |
|---|
| 2026.07.09 | ₩31,137 | ₩31,376 | ₩31,137 | ₩31,376 | +0.77% | 1.8천 |
|---|
| 2026.07.08 | ₩31,378 | ₩31,378 | ₩30,909 | ₩30,918 | -1.47% | 1.4천 |
|---|
| 2026.07.07 | ₩31,526 | ₩31,539 | ₩31,459 | ₩31,459 | -0.21% | 1.5천 |
|---|
| 2026.07.06 | ₩31,855 | ₩32,089 | ₩31,855 | ₩31,895 | +0.13% | 2.3천 |
|---|
| 2026.07.02 | ₩31,539 | ₩31,647 | ₩31,311 | ₩31,647 | +0.34% | 4.8천 |
|---|
| 2026.07.01 | ₩31,767 | ₩31,955 | ₩31,741 | ₩31,741 | -0.08% | 900 |
|---|
| 2026.06.30 | ₩31,392 | ₩31,553 | ₩31,338 | ₩31,526 | +0.43% | 2.3천 |
|---|
| 2026.06.29 | ₩30,963 | ₩31,204 | ₩30,761 | ₩31,204 | +0.78% | 2.5천 |
|---|
| 2026.06.26 | ₩30,775 | ₩31,016 | ₩30,775 | ₩31,016 | +0.78% | 4천 |
|---|
| 2026.06.25 | ₩30,298 | ₩30,426 | ₩30,131 | ₩30,196 | -0.34% | 1.8천 |
|---|
| 2026.06.24 | ₩30,050 | ₩30,050 | ₩29,930 | ₩30,019 | -0.10% | 1.3천 |
|---|
| 2026.06.23 | ₩29,634 | ₩29,755 | ₩29,634 | ₩29,755 | +0.41% | 400 |
|---|
| 2026.06.22 | ₩29,795 | ₩29,797 | ₩29,762 | ₩29,797 | +0.00% | 300 |
|---|
| 2026.06.18 | ₩29,346 | ₩29,567 | ₩29,346 | ₩29,567 | +0.75% | 1.3천 |
|---|
| 2026.06.17 | ₩29,460 | ₩29,715 | ₩29,209 | ₩29,209 | -0.85% | 1.4천 |
|---|
| 2026.06.16 | ₩29,594 | ₩29,594 | ₩29,308 | ₩29,308 | -0.97% | 700 |
|---|
| 2026.06.15 | ₩29,245 | ₩29,380 | ₩29,245 | ₩29,316 | +0.24% | 1.2천 |
|---|
| 2026.06.12 | ₩28,897 | ₩29,084 | ₩28,883 | ₩28,883 | -0.05% | 1.5천 |
|---|
| 2026.06.11 | ₩28,078 | ₩28,648 | ₩28,078 | ₩28,648 | +2.03% | 100 |
|---|
| 2026.06.10 | ₩28,226 | ₩28,226 | ₩27,944 | ₩27,992 | -0.83% | 2.1천 |
|---|
| 2026.06.09 | ₩27,897 | ₩28,172 | ₩27,897 | ₩28,160 | +0.94% | 500 |
|---|
| 2026.06.08 | ₩28,025 | ₩28,025 | ₩27,756 | ₩27,814 | -0.75% | 2.2천 |
|---|
| 2026.06.05 | ₩28,622 | ₩28,622 | ₩28,168 | ₩28,168 | -1.58% | 500 |
|---|
| 2026.06.04 | ₩28,031 | ₩28,275 | ₩28,031 | ₩28,275 | +0.87% | 500 |
|---|
| 2026.06.03 | ₩27,448 | ₩27,576 | ₩27,448 | ₩27,576 | +0.47% | 500 |
|---|
| 2026.06.02 | ₩27,834 | ₩27,834 | ₩27,834 | ₩27,834 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩28,053 | ₩28,053 | ₩28,053 | ₩28,053 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩28,011 | ₩28,038 | ₩27,884 | ₩27,992 | -0.07% | 900 |
|---|
| 2026.05.28 | ₩27,877 | ₩27,998 | ₩27,877 | ₩27,970 | +0.33% | 1.4천 |
|---|
| 2026.05.27 | ₩27,940 | ₩27,940 | ₩27,940 | ₩27,940 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩27,843 | ₩27,951 | ₩27,841 | ₩27,841 | -0.01% | 700 |
|---|
| 2026.05.22 | ₩27,599 | ₩27,599 | ₩27,599 | ₩27,599 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩27,304 | ₩27,304 | ₩27,304 | ₩27,304 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩27,179 | ₩27,501 | ₩27,179 | ₩27,362 | +0.67% | 500 |
|---|
| 2026.05.19 | ₩27,287 | ₩27,340 | ₩27,220 | ₩27,220 | -0.25% | 1천 |
|---|
| 2026.05.18 | ₩27,521 | ₩27,550 | ₩27,521 | ₩27,550 | +0.10% | 400 |
|---|
| 2026.05.15 | ₩27,367 | ₩27,441 | ₩27,367 | ₩27,441 | +0.27% | 1천 |
|---|
| 2026.05.14 | ₩27,756 | ₩27,760 | ₩27,756 | ₩27,760 | +0.01% | 300 |
|---|
| 2026.05.13 | ₩27,461 | ₩27,572 | ₩27,461 | ₩27,572 | +0.41% | 600 |
|---|
| 2026.05.12 | ₩27,487 | ₩27,487 | ₩27,487 | ₩27,487 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩27,539 | ₩27,539 | ₩27,539 | ₩27,539 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩28,172 | ₩28,172 | ₩28,104 | ₩28,104 | -0.24% | 600 |
|---|
| 2026.05.07 | ₩28,038 | ₩28,105 | ₩27,999 | ₩27,999 | -0.14% | 600 |
|---|
| 2026.05.06 | ₩27,984 | ₩27,984 | ₩27,984 | ₩27,984 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩27,638 | ₩27,638 | ₩27,638 | ₩27,638 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩27,649 | ₩27,649 | ₩27,448 | ₩27,448 | -0.73% | 800 |
|---|
| 2026.05.01 | ₩27,314 | ₩27,692 | ₩27,314 | ₩27,692 | +1.39% | 400 |
|---|
| 2026.04.30 | ₩26,790 | ₩27,225 | ₩26,790 | ₩27,225 | +1.62% | 1.1천 |
|---|
| 2026.04.29 | ₩26,717 | ₩26,761 | ₩26,717 | ₩26,761 | +0.17% | 200 |
|---|
| 2026.04.28 | ₩26,797 | ₩26,870 | ₩26,750 | ₩26,870 | +0.27% | 700 |
|---|
| 2026.04.27 | ₩27,169 | ₩27,169 | ₩27,169 | ₩27,169 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,844 | ₩27,018 | ₩26,844 | ₩27,013 | +0.63% | 700 |
|---|
| 2026.04.23 | ₩26,884 | ₩27,059 | ₩26,871 | ₩26,915 | +0.11% | 500 |
|---|
| 2026.04.22 | ₩27,032 | ₩27,092 | ₩27,005 | ₩27,060 | +0.10% | 300 |
|---|
| 2026.04.21 | ₩26,971 | ₩26,971 | ₩26,574 | ₩26,574 | -1.47% | 1.2천 |
|---|
| 2026.04.20 | ₩26,666 | ₩26,666 | ₩26,666 | ₩26,666 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩26,388 | ₩26,581 | ₩26,388 | ₩26,581 | +0.73% | 500 |
|---|
| 2026.04.16 | ₩26,011 | ₩26,011 | ₩26,011 | ₩26,011 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩26,109 | ₩26,109 | ₩26,109 | ₩26,109 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,019 | ₩26,019 | ₩26,019 | ₩26,019 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩25,583 | ₩25,743 | ₩25,583 | ₩25,743 | +0.62% | 2.1천 |
|---|
| 2026.04.10 | ₩25,462 | ₩25,492 | ₩25,462 | ₩25,492 | +0.12% | 800 |
|---|
| 2026.04.09 | ₩25,516 | ₩25,784 | ₩25,516 | ₩25,768 | +0.99% | 800 |
|---|
| 2026.04.08 | ₩25,744 | ₩25,744 | ₩25,658 | ₩25,658 | -0.33% | 1.5천 |
|---|
| 2026.04.07 | ₩24,912 | ₩25,073 | ₩24,912 | ₩25,073 | +0.65% | 100 |
|---|
| 2026.04.06 | ₩25,731 | ₩25,731 | ₩25,046 | ₩25,126 | -2.35% | 4.7천 |
|---|
| 2026.04.02 | ₩24,537 | ₩24,931 | ₩24,537 | ₩24,931 | +1.61% | 300 |
|---|
| 2026.04.01 | ₩24,818 | ₩24,966 | ₩24,818 | ₩24,883 | +0.26% | 3.4천 |
|---|
| 2026.03.31 | ₩24,648 | ₩24,648 | ₩24,648 | ₩24,648 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩24,039 | ₩24,039 | ₩24,039 | ₩24,039 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩24,604 | ₩24,604 | ₩24,382 | ₩24,382 | -0.90% | 600 |
|---|
| 2026.03.26 | ₩23,765 | ₩23,765 | ₩23,765 | ₩23,765 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩24,111 | ₩24,111 | ₩24,111 | ₩24,111 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,160 | ₩24,160 | ₩24,160 | ₩24,160 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩24,455 | ₩24,455 | ₩24,455 | ₩24,455 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩24,181 | ₩24,181 | ₩24,181 | ₩24,181 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩24,551 | ₩24,551 | ₩24,551 | ₩24,551 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩24,318 | ₩24,318 | ₩24,318 | ₩24,318 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩24,606 | ₩24,606 | ₩24,592 | ₩24,592 | -0.06% | 200 |
|---|
| 2026.03.16 | ₩24,465 | ₩24,465 | ₩24,465 | ₩24,465 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩24,231 | ₩24,231 | ₩24,231 | ₩24,231 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,287 | ₩24,287 | ₩24,287 | ₩24,287 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩24,879 | ₩24,879 | ₩24,879 | ₩24,879 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩24,939 | ₩24,939 | ₩24,939 | ₩24,939 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,765 | ₩25,282 | ₩24,765 | ₩25,282 | +2.09% | 500 |
|---|
| 2026.03.06 | ₩24,910 | ₩24,910 | ₩24,910 | ₩24,910 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩25,405 | ₩25,405 | ₩25,405 | ₩25,405 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩26,024 | ₩26,024 | ₩26,024 | ₩26,024 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩25,600 | ₩25,600 | ₩25,600 | ₩25,600 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩25,680 | ₩25,680 | ₩25,680 | ₩25,680 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩25,634 | ₩25,634 | ₩25,634 | ₩25,634 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩26,036 | ₩26,036 | ₩26,036 | ₩26,036 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩25,708 | ₩25,708 | ₩25,708 | ₩25,708 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩25,517 | ₩25,517 | ₩25,517 | ₩25,517 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩25,181 | ₩25,181 | ₩25,181 | ₩25,181 | 0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩25,870 | ₩25,870 | ₩25,870 | ₩25,870 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩26,079 | ₩26,079 | ₩26,079 | ₩26,079 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩26,030 | ₩26,030 | ₩26,030 | ₩26,030 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩25,878 | ₩25,898 | ₩25,878 | ₩25,898 | +0.08% | 100 |
|---|
| 2026.02.13 | ₩26,026 | ₩26,026 | ₩25,952 | ₩25,952 | -0.28% | 200 |
|---|
| 2026.02.12 | ₩26,294 | ₩26,294 | ₩25,745 | ₩25,745 | -2.09% | 200 |
|---|
| 2026.02.11 | ₩26,252 | ₩26,252 | ₩26,252 | ₩26,252 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩26,144 | ₩26,144 | ₩26,144 | ₩26,144 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩26,040 | ₩26,040 | ₩26,040 | ₩26,040 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,039 | ₩26,039 | ₩26,039 | ₩26,039 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩25,472 | ₩25,472 | ₩25,472 | ₩25,472 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩26,160 | ₩26,160 | ₩25,976 | ₩25,976 | -0.70% | 600 |
|---|
| 2026.02.03 | ₩26,158 | ₩26,158 | ₩26,158 | ₩26,158 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩26,633 | ₩26,633 | ₩26,633 | ₩26,633 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩26,255 | ₩26,255 | ₩26,255 | ₩26,255 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩26,322 | ₩26,322 | ₩26,322 | ₩26,322 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩26,472 | ₩26,472 | ₩26,472 | ₩26,472 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,710 | ₩26,710 | ₩26,556 | ₩26,556 | -0.58% | 200 |
|---|
| 2026.01.26 | ₩27,259 | ₩27,259 | ₩27,259 | ₩27,259 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩27,091 | ₩27,091 | ₩27,091 | ₩27,091 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩27,676 | ₩27,676 | ₩27,585 | ₩27,585 | -0.33% | 100 |
|---|
| 2026.01.21 | ₩27,220 | ₩27,483 | ₩27,198 | ₩27,483 | +0.97% | 900 |
|---|
| 2026.01.20 | ₩26,974 | ₩26,974 | ₩26,974 | ₩26,974 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩27,310 | ₩27,310 | ₩27,310 | ₩27,310 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩27,244 | ₩27,244 | ₩27,244 | ₩27,244 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩26,988 | ₩26,988 | ₩26,988 | ₩26,988 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩27,094 | ₩27,094 | ₩27,094 | ₩27,094 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩27,452 | ₩27,452 | ₩27,452 | ₩27,452 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩27,348 | ₩27,348 | ₩27,348 | ₩27,348 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩27,479 | ₩27,479 | ₩27,479 | ₩27,479 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩27,515 | ₩27,515 | ₩27,515 | ₩27,515 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩27,257 | ₩27,257 | ₩27,257 | ₩27,257 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩27,064 | ₩27,064 | ₩27,064 | ₩27,064 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩26,804 | ₩26,804 | ₩26,644 | ₩26,644 | -0.60% | 100 |
|---|
| 2025.12.31 | ₩26,874 | ₩26,874 | ₩26,874 | ₩26,874 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩27,159 | ₩27,159 | ₩27,159 | ₩27,159 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,074 | ₩31,074 | ₩31,074 | ₩31,074 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,224 | ₩31,224 | ₩31,224 | ₩31,224 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,239 | ₩31,239 | ₩31,239 | ₩31,239 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,154 | ₩31,154 | ₩31,154 | ₩31,154 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩31,419 | ₩31,419 | ₩31,419 | ₩31,419 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩31,140 | ₩31,140 | ₩31,140 | ₩31,140 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,103 | ₩31,103 | ₩31,103 | ₩31,103 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩30,898 | ₩30,898 | ₩30,898 | ₩30,898 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩31,170 | ₩31,170 | ₩31,170 | ₩31,170 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,392 | ₩31,392 | ₩31,160 | ₩31,160 | -0.74% | 300 |
|---|
| 2025.12.12 | ₩31,576 | ₩31,576 | ₩31,576 | ₩31,576 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩31,651 | ₩31,651 | ₩31,651 | ₩31,651 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,156 | ₩31,156 | ₩31,156 | ₩31,156 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,030 | ₩31,030 | ₩31,030 | ₩31,030 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩30,791 | ₩30,791 | ₩30,791 | ₩30,791 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩30,930 | ₩30,930 | ₩30,930 | ₩30,930 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,291 | ₩31,291 | ₩31,291 | ₩31,291 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩31,349 | ₩31,349 | ₩31,349 | ₩31,349 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩31,027 | ₩31,027 | ₩31,027 | ₩31,027 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩30,949 | ₩30,949 | ₩30,949 | ₩30,949 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩31,298 | ₩31,298 | ₩31,298 | ₩31,298 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩31,263 | ₩31,263 | ₩31,263 | ₩31,263 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩31,275 | ₩31,275 | ₩31,275 | ₩31,275 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,661 | ₩30,661 | ₩30,661 | ₩30,661 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩30,391 | ₩30,391 | ₩30,391 | ₩30,391 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,816 | ₩29,816 | ₩29,816 | ₩29,816 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,072 | ₩30,072 | ₩30,072 | ₩30,072 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩30,300 | ₩30,300 | ₩30,300 | ₩30,300 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,289 | ₩30,289 | ₩30,289 | ₩30,289 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,933 | ₩30,933 | ₩30,933 | ₩30,933 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,960 | ₩30,960 | ₩30,960 | ₩30,960 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩31,503 | ₩31,503 | ₩31,503 | ₩31,503 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,385 | ₩31,385 | ₩31,385 | ₩31,385 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩31,081 | ₩31,081 | ₩31,081 | ₩31,081 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩30,789 | ₩30,789 | ₩30,789 | ₩30,789 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,504 | ₩30,504 | ₩30,504 | ₩30,504 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩30,875 | ₩30,875 | ₩30,875 | ₩30,875 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,441 | ₩30,441 | ₩30,441 | ₩30,441 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩30,631 | ₩30,631 | ₩30,631 | ₩30,631 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩30,484 | ₩30,484 | ₩30,484 | ₩30,484 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩30,383 | ₩30,383 | ₩30,383 | ₩30,383 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩30,394 | ₩30,394 | ₩30,394 | ₩30,394 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩31,274 | ₩31,274 | ₩31,274 | ₩31,274 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩31,647 | ₩31,647 | ₩31,479 | ₩31,479 | -0.53% | 1.5천 |
|---|
| 2025.10.24 | ₩31,640 | ₩31,640 | ₩31,640 | ₩31,640 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,298 | ₩31,298 | ₩31,298 | ₩31,298 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩31,238 | ₩31,238 | ₩31,238 | ₩31,238 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,311 | ₩31,311 | ₩31,311 | ₩31,311 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩31,070 | ₩31,070 | ₩31,070 | ₩31,070 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩30,623 | ₩30,623 | ₩30,623 | ₩30,623 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,658 | ₩30,658 | ₩30,658 | ₩30,658 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩30,921 | ₩30,921 | ₩30,921 | ₩30,921 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩30,779 | ₩30,779 | ₩30,779 | ₩30,779 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩30,482 | ₩30,482 | ₩30,482 | ₩30,482 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,879 | ₩29,879 | ₩29,879 | ₩29,879 | 0.00% | 100 |
|---|