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 | ₩28,668 | ₩28,668 | ₩28,668 | ₩28,668 | 0.00% | 100 |
| 2026.10.08 | ₩28,266 | ₩28,443 | ₩28,166 | ₩28,443 | +0.63% | 1.9천 |
| 2026.10.07 | ₩28,171 | ₩28,171 | ₩28,171 | ₩28,171 | 0.00% | 100 |
| 2026.10.06 | ₩28,387 | ₩28,400 | ₩28,387 | ₩28,400 | +0.05% | 300 |
| 2026.10.05 | ₩28,011 | ₩28,306 | ₩27,998 | ₩28,215 | +0.73% | 1천 |
| 2026.10.02 | ₩27,985 | ₩27,985 | ₩27,802 | ₩27,802 | -0.65% | 800 |
| 2026.10.01 | ₩27,649 | ₩27,649 | ₩27,649 | ₩27,649 | 0.00% | 200 |
| 2026.09.30 | ₩27,488 | ₩27,488 | ₩27,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,464 |
| -0.09% |
| 100 |
| 2026.09.29 | ₩27,362 | ₩27,362 | ₩27,362 | ₩27,362 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,395 | ₩27,395 | ₩27,297 | ₩27,297 | -0.36% | 200 |
|---|
| 2026.09.25 | ₩27,582 | ₩27,582 | ₩27,561 | ₩27,561 | -0.08% | 100 |
|---|
| 2026.09.24 | ₩27,636 | ₩27,636 | ₩27,596 | ₩27,596 | -0.15% | 300 |
|---|
| 2026.09.23 | ₩27,743 | ₩27,864 | ₩27,743 | ₩27,757 | +0.05% | 500 |
|---|
| 2026.09.22 | ₩28,199 | ₩28,199 | ₩27,963 | ₩27,963 | -0.84% | 200 |
|---|
| 2026.09.21 | ₩28,226 | ₩28,226 | ₩28,105 | ₩28,105 | -0.43% | 300 |
|---|
| 2026.09.18 | ₩28,159 | ₩28,196 | ₩28,159 | ₩28,196 | +0.13% | 1.2천 |
|---|
| 2026.09.17 | ₩28,302 | ₩28,302 | ₩28,302 | ₩28,302 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩28,420 | ₩28,420 | ₩28,420 | ₩28,420 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩28,494 | ₩28,494 | ₩28,431 | ₩28,431 | -0.22% | 200 |
|---|
| 2026.09.14 | ₩29,024 | ₩29,079 | ₩29,024 | ₩29,079 | +0.19% | 600 |
|---|
| 2026.09.11 | ₩28,575 | ₩28,575 | ₩28,575 | ₩28,575 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩28,709 | ₩28,709 | ₩28,572 | ₩28,572 | -0.48% | 500 |
|---|
| 2026.09.09 | ₩28,907 | ₩28,907 | ₩28,907 | ₩28,907 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩29,473 | ₩29,524 | ₩29,473 | ₩29,501 | +0.10% | 300 |
|---|
| 2026.09.04 | ₩29,783 | ₩29,783 | ₩29,783 | ₩29,783 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,902 | ₩29,902 | ₩29,875 | ₩29,875 | -0.09% | 800 |
|---|
| 2026.09.02 | ₩29,582 | ₩29,582 | ₩29,582 | ₩29,582 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,567 | ₩29,567 | ₩29,309 | ₩29,309 | -0.87% | 800 |
|---|
| 2026.08.31 | ₩29,848 | ₩29,855 | ₩29,848 | ₩29,855 | +0.02% | 300 |
|---|
| 2026.08.28 | ₩31,055 | ₩31,055 | ₩30,103 | ₩30,103 | -3.07% | 1천 |
|---|
| 2026.08.27 | ₩30,489 | ₩30,489 | ₩30,489 | ₩30,489 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,290 | ₩30,290 | ₩30,290 | ₩30,290 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,273 | ₩30,273 | ₩30,273 | ₩30,273 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩30,438 | ₩30,438 | ₩30,350 | ₩30,350 | -0.29% | 300 |
|---|
| 2026.08.21 | ₩30,331 | ₩30,526 | ₩30,331 | ₩30,526 | +0.64% | 600 |
|---|
| 2026.08.20 | ₩30,532 | ₩30,532 | ₩30,385 | ₩30,385 | -0.48% | 500 |
|---|
| 2026.08.19 | ₩31,055 | ₩31,122 | ₩31,055 | ₩31,099 | +0.14% | 1.2천 |
|---|
| 2026.08.18 | ₩31,122 | ₩31,270 | ₩31,023 | ₩31,023 | -0.32% | 600 |
|---|
| 2026.08.17 | ₩31,592 | ₩31,592 | ₩31,232 | ₩31,232 | -1.14% | 500 |
|---|
| 2026.08.14 | ₩31,605 | ₩31,618 | ₩31,567 | ₩31,567 | -0.12% | 200 |
|---|
| 2026.08.13 | ₩31,203 | ₩31,404 | ₩31,203 | ₩31,404 | +0.64% | 200 |
|---|
| 2026.08.12 | ₩30,921 | ₩30,931 | ₩30,921 | ₩30,931 | +0.03% | 200 |
|---|
| 2026.08.11 | ₩30,988 | ₩30,988 | ₩30,882 | ₩30,882 | -0.34% | 800 |
|---|
| 2026.08.10 | ₩30,868 | ₩30,868 | ₩30,868 | ₩30,868 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,069 | ₩31,150 | ₩31,069 | ₩31,150 | +0.26% | 400 |
|---|
| 2026.08.06 | ₩31,565 | ₩31,565 | ₩30,975 | ₩30,984 | -1.84% | 2.9천 |
|---|
| 2026.08.05 | ₩32,034 | ₩32,034 | ₩31,668 | ₩31,668 | -1.14% | 2천 |
|---|
| 2026.08.04 | ₩31,498 | ₩31,622 | ₩31,498 | ₩31,622 | +0.40% | 300 |
|---|
| 2026.08.03 | ₩30,787 | ₩31,075 | ₩30,787 | ₩31,075 | +0.94% | 900 |
|---|
| 2026.07.31 | ₩30,666 | ₩30,666 | ₩30,387 | ₩30,387 | -0.91% | 200 |
|---|
| 2026.07.30 | ₩29,996 | ₩30,547 | ₩29,983 | ₩30,547 | +1.84% | 700 |
|---|
| 2026.07.29 | ₩30,050 | ₩30,056 | ₩29,981 | ₩29,981 | -0.23% | 400 |
|---|
| 2026.07.28 | ₩30,402 | ₩30,402 | ₩30,402 | ₩30,402 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,076 | ₩30,076 | ₩30,036 | ₩30,036 | -0.13% | 400 |
|---|
| 2026.07.24 | ₩29,808 | ₩29,808 | ₩29,759 | ₩29,759 | -0.17% | 600 |
|---|
| 2026.07.23 | ₩29,620 | ₩29,620 | ₩29,615 | ₩29,615 | -0.02% | 300 |
|---|
| 2026.07.22 | ₩30,106 | ₩30,106 | ₩30,102 | ₩30,102 | -0.01% | 4.1만 |
|---|
| 2026.07.21 | ₩30,861 | ₩30,861 | ₩30,707 | ₩30,707 | -0.50% | 600 |
|---|
| 2026.07.20 | ₩30,894 | ₩30,894 | ₩30,626 | ₩30,640 | -0.82% | 3천 |
|---|
| 2026.07.17 | ₩30,559 | ₩30,559 | ₩30,412 | ₩30,508 | -0.17% | 3.1천 |
|---|
| 2026.07.16 | ₩30,894 | ₩30,948 | ₩30,653 | ₩30,672 | -0.72% | 4.5천 |
|---|
| 2026.07.15 | ₩31,069 | ₩31,136 | ₩30,908 | ₩31,136 | +0.22% | 1천 |
|---|
| 2026.07.14 | ₩30,727 | ₩30,868 | ₩30,680 | ₩30,862 | +0.44% | 4.9천 |
|---|
| 2026.07.13 | ₩30,640 | ₩30,707 | ₩30,566 | ₩30,615 | -0.08% | 1.6천 |
|---|
| 2026.07.10 | ₩31,136 | ₩31,149 | ₩30,961 | ₩30,961 | -0.56% | 3.7천 |
|---|
| 2026.07.09 | ₩31,122 | ₩31,361 | ₩31,122 | ₩31,361 | +0.77% | 1.8천 |
|---|
| 2026.07.08 | ₩31,364 | ₩31,364 | ₩30,894 | ₩30,904 | -1.47% | 1.4천 |
|---|
| 2026.07.07 | ₩31,511 | ₩31,525 | ₩31,444 | ₩31,444 | -0.21% | 1.5천 |
|---|
| 2026.07.06 | ₩31,840 | ₩32,074 | ₩31,840 | ₩31,880 | +0.13% | 2.3천 |
|---|
| 2026.07.02 | ₩31,525 | ₩31,632 | ₩31,297 | ₩31,632 | +0.34% | 4.8천 |
|---|
| 2026.07.01 | ₩31,753 | ₩31,940 | ₩31,726 | ₩31,726 | -0.08% | 900 |
|---|
| 2026.06.30 | ₩31,377 | ₩31,538 | ₩31,323 | ₩31,511 | +0.43% | 2.3천 |
|---|
| 2026.06.29 | ₩30,948 | ₩31,189 | ₩30,747 | ₩31,189 | +0.78% | 2.5천 |
|---|
| 2026.06.26 | ₩30,760 | ₩31,002 | ₩30,760 | ₩31,002 | +0.78% | 4천 |
|---|
| 2026.06.25 | ₩30,284 | ₩30,412 | ₩30,117 | ₩30,182 | -0.34% | 1.8천 |
|---|
| 2026.06.24 | ₩30,036 | ₩30,036 | ₩29,915 | ₩30,005 | -0.10% | 1.3천 |
|---|
| 2026.06.23 | ₩29,620 | ₩29,741 | ₩29,620 | ₩29,741 | +0.41% | 400 |
|---|
| 2026.06.22 | ₩29,781 | ₩29,783 | ₩29,748 | ₩29,783 | +0.00% | 300 |
|---|
| 2026.06.18 | ₩29,332 | ₩29,553 | ₩29,332 | ₩29,553 | +0.75% | 1.3천 |
|---|
| 2026.06.17 | ₩29,446 | ₩29,701 | ₩29,195 | ₩29,195 | -0.85% | 1.4천 |
|---|
| 2026.06.16 | ₩29,580 | ₩29,580 | ₩29,295 | ₩29,295 | -0.97% | 700 |
|---|
| 2026.06.15 | ₩29,232 | ₩29,366 | ₩29,232 | ₩29,303 | +0.24% | 1.2천 |
|---|
| 2026.06.12 | ₩28,883 | ₩29,071 | ₩28,870 | ₩28,870 | -0.05% | 1.5천 |
|---|
| 2026.06.11 | ₩28,065 | ₩28,635 | ₩28,065 | ₩28,635 | +2.03% | 100 |
|---|
| 2026.06.10 | ₩28,213 | ₩28,213 | ₩27,931 | ₩27,979 | -0.83% | 2.1천 |
|---|
| 2026.06.09 | ₩27,884 | ₩28,159 | ₩27,884 | ₩28,147 | +0.94% | 500 |
|---|
| 2026.06.08 | ₩28,011 | ₩28,011 | ₩27,743 | ₩27,801 | -0.75% | 2.2천 |
|---|
| 2026.06.05 | ₩28,608 | ₩28,608 | ₩28,155 | ₩28,155 | -1.58% | 500 |
|---|
| 2026.06.04 | ₩28,018 | ₩28,262 | ₩28,018 | ₩28,262 | +0.87% | 500 |
|---|
| 2026.06.03 | ₩27,435 | ₩27,564 | ₩27,435 | ₩27,564 | +0.47% | 500 |
|---|
| 2026.06.02 | ₩27,821 | ₩27,821 | ₩27,821 | ₩27,821 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩28,040 | ₩28,040 | ₩28,040 | ₩28,040 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩27,998 | ₩28,025 | ₩27,871 | ₩27,979 | -0.07% | 900 |
|---|
| 2026.05.28 | ₩27,864 | ₩27,985 | ₩27,864 | ₩27,956 | +0.33% | 1.4천 |
|---|
| 2026.05.27 | ₩27,927 | ₩27,927 | ₩27,927 | ₩27,927 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩27,830 | ₩27,938 | ₩27,828 | ₩27,828 | -0.01% | 700 |
|---|
| 2026.05.22 | ₩27,586 | ₩27,586 | ₩27,586 | ₩27,586 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩27,291 | ₩27,291 | ₩27,291 | ₩27,291 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩27,167 | ₩27,488 | ₩27,167 | ₩27,349 | +0.67% | 500 |
|---|
| 2026.05.19 | ₩27,274 | ₩27,328 | ₩27,207 | ₩27,207 | -0.25% | 1천 |
|---|
| 2026.05.18 | ₩27,509 | ₩27,537 | ₩27,509 | ₩27,537 | +0.10% | 400 |
|---|
| 2026.05.15 | ₩27,354 | ₩27,428 | ₩27,354 | ₩27,428 | +0.27% | 1천 |
|---|
| 2026.05.14 | ₩27,743 | ₩27,747 | ₩27,743 | ₩27,747 | +0.01% | 300 |
|---|
| 2026.05.13 | ₩27,448 | ₩27,560 | ₩27,448 | ₩27,560 | +0.41% | 600 |
|---|
| 2026.05.12 | ₩27,474 | ₩27,474 | ₩27,474 | ₩27,474 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩27,526 | ₩27,526 | ₩27,526 | ₩27,526 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩28,159 | ₩28,159 | ₩28,091 | ₩28,091 | -0.24% | 600 |
|---|
| 2026.05.07 | ₩28,025 | ₩28,092 | ₩27,986 | ₩27,986 | -0.14% | 600 |
|---|
| 2026.05.06 | ₩27,971 | ₩27,971 | ₩27,971 | ₩27,971 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩27,625 | ₩27,625 | ₩27,625 | ₩27,625 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩27,636 | ₩27,636 | ₩27,435 | ₩27,435 | -0.73% | 800 |
|---|
| 2026.05.01 | ₩27,301 | ₩27,679 | ₩27,301 | ₩27,679 | +1.39% | 400 |
|---|
| 2026.04.30 | ₩26,778 | ₩27,212 | ₩26,778 | ₩27,212 | +1.62% | 1.1천 |
|---|
| 2026.04.29 | ₩26,704 | ₩26,748 | ₩26,704 | ₩26,748 | +0.17% | 200 |
|---|
| 2026.04.28 | ₩26,784 | ₩26,857 | ₩26,738 | ₩26,857 | +0.27% | 700 |
|---|
| 2026.04.27 | ₩27,156 | ₩27,156 | ₩27,156 | ₩27,156 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,831 | ₩27,006 | ₩26,831 | ₩27,000 | +0.63% | 700 |
|---|
| 2026.04.23 | ₩26,872 | ₩27,046 | ₩26,858 | ₩26,902 | +0.11% | 500 |
|---|
| 2026.04.22 | ₩27,019 | ₩27,079 | ₩26,992 | ₩27,047 | +0.10% | 300 |
|---|
| 2026.04.21 | ₩26,959 | ₩26,959 | ₩26,562 | ₩26,562 | -1.47% | 1.2천 |
|---|
| 2026.04.20 | ₩26,653 | ₩26,653 | ₩26,653 | ₩26,653 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩26,376 | ₩26,569 | ₩26,376 | ₩26,569 | +0.73% | 500 |
|---|
| 2026.04.16 | ₩25,999 | ₩25,999 | ₩25,999 | ₩25,999 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩26,097 | ₩26,097 | ₩26,097 | ₩26,097 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,007 | ₩26,007 | ₩26,007 | ₩26,007 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩25,571 | ₩25,731 | ₩25,571 | ₩25,731 | +0.62% | 2.1천 |
|---|
| 2026.04.10 | ₩25,450 | ₩25,480 | ₩25,450 | ₩25,480 | +0.12% | 800 |
|---|
| 2026.04.09 | ₩25,504 | ₩25,772 | ₩25,504 | ₩25,756 | +0.99% | 800 |
|---|
| 2026.04.08 | ₩25,732 | ₩25,732 | ₩25,646 | ₩25,646 | -0.33% | 1.5천 |
|---|
| 2026.04.07 | ₩24,901 | ₩25,061 | ₩24,901 | ₩25,061 | +0.65% | 100 |
|---|
| 2026.04.06 | ₩25,718 | ₩25,718 | ₩25,035 | ₩25,114 | -2.35% | 4.7천 |
|---|
| 2026.04.02 | ₩24,525 | ₩24,919 | ₩24,525 | ₩24,919 | +1.61% | 300 |
|---|
| 2026.04.01 | ₩24,807 | ₩24,954 | ₩24,807 | ₩24,871 | +0.26% | 3.4천 |
|---|
| 2026.03.31 | ₩24,636 | ₩24,636 | ₩24,636 | ₩24,636 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩24,028 | ₩24,028 | ₩24,028 | ₩24,028 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩24,592 | ₩24,592 | ₩24,371 | ₩24,371 | -0.90% | 600 |
|---|
| 2026.03.26 | ₩23,754 | ₩23,754 | ₩23,754 | ₩23,754 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩24,100 | ₩24,100 | ₩24,100 | ₩24,100 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,148 | ₩24,148 | ₩24,148 | ₩24,148 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩24,443 | ₩24,443 | ₩24,443 | ₩24,443 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩24,170 | ₩24,170 | ₩24,170 | ₩24,170 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩24,540 | ₩24,540 | ₩24,540 | ₩24,540 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩24,306 | ₩24,306 | ₩24,306 | ₩24,306 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩24,595 | ₩24,595 | ₩24,580 | ₩24,580 | -0.06% | 200 |
|---|
| 2026.03.16 | ₩24,454 | ₩24,454 | ₩24,454 | ₩24,454 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩24,219 | ₩24,219 | ₩24,219 | ₩24,219 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,276 | ₩24,276 | ₩24,276 | ₩24,276 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩24,867 | ₩24,867 | ₩24,867 | ₩24,867 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩24,927 | ₩24,927 | ₩24,927 | ₩24,927 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,753 | ₩25,271 | ₩24,753 | ₩25,271 | +2.09% | 500 |
|---|
| 2026.03.06 | ₩24,898 | ₩24,898 | ₩24,898 | ₩24,898 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩25,393 | ₩25,393 | ₩25,393 | ₩25,393 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩26,012 | ₩26,012 | ₩26,012 | ₩26,012 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩25,588 | ₩25,588 | ₩25,588 | ₩25,588 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩25,668 | ₩25,668 | ₩25,668 | ₩25,668 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩25,622 | ₩25,622 | ₩25,622 | ₩25,622 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩26,024 | ₩26,024 | ₩26,024 | ₩26,024 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩25,696 | ₩25,696 | ₩25,696 | ₩25,696 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩25,505 | ₩25,505 | ₩25,505 | ₩25,505 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩25,169 | ₩25,169 | ₩25,169 | ₩25,169 | 0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩25,858 | ₩25,858 | ₩25,858 | ₩25,858 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩26,067 | ₩26,067 | ₩26,067 | ₩26,067 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩26,017 | ₩26,017 | ₩26,017 | ₩26,017 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩25,866 | ₩25,886 | ₩25,866 | ₩25,886 | +0.08% | 100 |
|---|
| 2026.02.13 | ₩26,013 | ₩26,013 | ₩25,940 | ₩25,940 | -0.28% | 200 |
|---|
| 2026.02.12 | ₩26,282 | ₩26,282 | ₩25,733 | ₩25,733 | -2.09% | 200 |
|---|
| 2026.02.11 | ₩26,240 | ₩26,240 | ₩26,240 | ₩26,240 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩26,131 | ₩26,131 | ₩26,131 | ₩26,131 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩26,028 | ₩26,028 | ₩26,028 | ₩26,028 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,027 | ₩26,027 | ₩26,027 | ₩26,027 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩25,460 | ₩25,460 | ₩25,460 | ₩25,460 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩26,148 | ₩26,148 | ₩25,964 | ₩25,964 | -0.70% | 600 |
|---|
| 2026.02.03 | ₩26,146 | ₩26,146 | ₩26,146 | ₩26,146 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩26,621 | ₩26,621 | ₩26,621 | ₩26,621 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩26,243 | ₩26,243 | ₩26,243 | ₩26,243 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩26,310 | ₩26,310 | ₩26,310 | ₩26,310 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩26,460 | ₩26,460 | ₩26,460 | ₩26,460 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,697 | ₩26,697 | ₩26,543 | ₩26,543 | -0.58% | 200 |
|---|
| 2026.01.26 | ₩27,246 | ₩27,246 | ₩27,246 | ₩27,246 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩27,078 | ₩27,078 | ₩27,078 | ₩27,078 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩27,663 | ₩27,663 | ₩27,572 | ₩27,572 | -0.33% | 100 |
|---|
| 2026.01.21 | ₩27,207 | ₩27,470 | ₩27,185 | ₩27,470 | +0.97% | 900 |
|---|
| 2026.01.20 | ₩26,961 | ₩26,961 | ₩26,961 | ₩26,961 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩27,297 | ₩27,297 | ₩27,297 | ₩27,297 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩27,231 | ₩27,231 | ₩27,231 | ₩27,231 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩26,975 | ₩26,975 | ₩26,975 | ₩26,975 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩27,081 | ₩27,081 | ₩27,081 | ₩27,081 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩27,439 | ₩27,439 | ₩27,439 | ₩27,439 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩27,336 | ₩27,336 | ₩27,336 | ₩27,336 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩27,466 | ₩27,466 | ₩27,466 | ₩27,466 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩27,502 | ₩27,502 | ₩27,502 | ₩27,502 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩27,244 | ₩27,244 | ₩27,244 | ₩27,244 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩27,051 | ₩27,051 | ₩27,051 | ₩27,051 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩26,791 | ₩26,791 | ₩26,632 | ₩26,632 | -0.60% | 100 |
|---|
| 2025.12.31 | ₩26,861 | ₩26,861 | ₩26,861 | ₩26,861 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩27,147 | ₩27,147 | ₩27,147 | ₩27,147 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,059 | ₩31,059 | ₩31,059 | ₩31,059 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,209 | ₩31,209 | ₩31,209 | ₩31,209 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,224 | ₩31,224 | ₩31,224 | ₩31,224 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,140 | ₩31,140 | ₩31,140 | ₩31,140 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩31,404 | ₩31,404 | ₩31,404 | ₩31,404 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩31,125 | ₩31,125 | ₩31,125 | ₩31,125 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,089 | ₩31,089 | ₩31,089 | ₩31,089 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩30,884 | ₩30,884 | ₩30,884 | ₩30,884 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩31,156 | ₩31,156 | ₩31,156 | ₩31,156 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,377 | ₩31,377 | ₩31,145 | ₩31,145 | -0.74% | 300 |
|---|
| 2025.12.12 | ₩31,561 | ₩31,561 | ₩31,561 | ₩31,561 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩31,636 | ₩31,636 | ₩31,636 | ₩31,636 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,141 | ₩31,141 | ₩31,141 | ₩31,141 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,015 | ₩31,015 | ₩31,015 | ₩31,015 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩30,776 | ₩30,776 | ₩30,776 | ₩30,776 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩30,916 | ₩30,916 | ₩30,916 | ₩30,916 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,276 | ₩31,276 | ₩31,276 | ₩31,276 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩31,334 | ₩31,334 | ₩31,334 | ₩31,334 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩31,012 | ₩31,012 | ₩31,012 | ₩31,012 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩30,935 | ₩30,935 | ₩30,935 | ₩30,935 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩31,283 | ₩31,283 | ₩31,283 | ₩31,283 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩31,248 | ₩31,248 | ₩31,248 | ₩31,248 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩31,260 | ₩31,260 | ₩31,260 | ₩31,260 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,646 | ₩30,646 | ₩30,646 | ₩30,646 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩30,377 | ₩30,377 | ₩30,377 | ₩30,377 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,802 | ₩29,802 | ₩29,802 | ₩29,802 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,058 | ₩30,058 | ₩30,058 | ₩30,058 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩30,286 | ₩30,286 | ₩30,286 | ₩30,286 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,275 | ₩30,275 | ₩30,275 | ₩30,275 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,918 | ₩30,918 | ₩30,918 | ₩30,918 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,945 | ₩30,945 | ₩30,945 | ₩30,945 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩31,488 | ₩31,488 | ₩31,488 | ₩31,488 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,370 | ₩31,370 | ₩31,370 | ₩31,370 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩31,066 | ₩31,066 | ₩31,066 | ₩31,066 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩30,775 | ₩30,775 | ₩30,775 | ₩30,775 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,489 | ₩30,489 | ₩30,489 | ₩30,489 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩30,861 | ₩30,861 | ₩30,861 | ₩30,861 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,426 | ₩30,426 | ₩30,426 | ₩30,426 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩30,617 | ₩30,617 | ₩30,617 | ₩30,617 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩30,469 | ₩30,469 | ₩30,469 | ₩30,469 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩30,369 | ₩30,369 | ₩30,369 | ₩30,369 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩30,379 | ₩30,379 | ₩30,379 | ₩30,379 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩31,259 | ₩31,259 | ₩31,259 | ₩31,259 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩31,632 | ₩31,632 | ₩31,464 | ₩31,464 | -0.53% | 1.5천 |
|---|
| 2025.10.24 | ₩31,625 | ₩31,625 | ₩31,625 | ₩31,625 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,283 | ₩31,283 | ₩31,283 | ₩31,283 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩31,223 | ₩31,223 | ₩31,223 | ₩31,223 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,297 | ₩31,297 | ₩31,297 | ₩31,297 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩31,055 | ₩31,055 | ₩31,055 | ₩31,055 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩30,609 | ₩30,609 | ₩30,609 | ₩30,609 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,644 | ₩30,644 | ₩30,644 | ₩30,644 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩30,906 | ₩30,906 | ₩30,906 | ₩30,906 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩30,764 | ₩30,764 | ₩30,764 | ₩30,764 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩30,468 | ₩30,468 | ₩30,468 | ₩30,468 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,865 | ₩29,865 | ₩29,865 | ₩29,865 | 0.00% | 100 |
|---|