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 | ₩28,673 | ₩28,673 | ₩28,673 | ₩28,673 | 0.00% | 100 |
| 2026.10.08 | ₩28,271 | ₩28,448 | ₩28,170 | ₩28,448 | +0.63% | 1.9천 |
| 2026.10.07 | ₩28,176 | ₩28,176 | ₩28,176 | ₩28,176 | 0.00% | 100 |
| 2026.10.06 | ₩28,392 | ₩28,405 | ₩28,392 | ₩28,405 | +0.05% | 300 |
| 2026.10.05 | ₩28,016 | ₩28,311 | ₩28,003 | ₩28,220 | +0.73% | 1천 |
| 2026.10.02 | ₩27,989 | ₩27,989 | ₩27,807 | ₩27,807 | -0.65% | 800 |
| 2026.10.01 | ₩27,654 | ₩27,654 | ₩27,654 | ₩27,654 | 0.00% | 200 |
| 2026.09.30 | ₩27,493 | ₩27,493 | ₩27,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,469 |
| -0.09% |
| 100 |
| 2026.09.29 | ₩27,367 | ₩27,367 | ₩27,367 | ₩27,367 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,399 | ₩27,399 | ₩27,301 | ₩27,301 | -0.36% | 200 |
|---|
| 2026.09.25 | ₩27,587 | ₩27,587 | ₩27,566 | ₩27,566 | -0.08% | 100 |
|---|
| 2026.09.24 | ₩27,641 | ₩27,641 | ₩27,600 | ₩27,600 | -0.15% | 300 |
|---|
| 2026.09.23 | ₩27,748 | ₩27,869 | ₩27,748 | ₩27,761 | +0.05% | 500 |
|---|
| 2026.09.22 | ₩28,204 | ₩28,204 | ₩27,968 | ₩27,968 | -0.84% | 200 |
|---|
| 2026.09.21 | ₩28,231 | ₩28,231 | ₩28,110 | ₩28,110 | -0.43% | 300 |
|---|
| 2026.09.18 | ₩28,164 | ₩28,201 | ₩28,164 | ₩28,201 | +0.13% | 1.2천 |
|---|
| 2026.09.17 | ₩28,307 | ₩28,307 | ₩28,307 | ₩28,307 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩28,425 | ₩28,425 | ₩28,425 | ₩28,425 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩28,499 | ₩28,499 | ₩28,436 | ₩28,436 | -0.22% | 200 |
|---|
| 2026.09.14 | ₩29,029 | ₩29,084 | ₩29,029 | ₩29,084 | +0.19% | 600 |
|---|
| 2026.09.11 | ₩28,579 | ₩28,579 | ₩28,579 | ₩28,579 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩28,714 | ₩28,714 | ₩28,577 | ₩28,577 | -0.48% | 500 |
|---|
| 2026.09.09 | ₩28,912 | ₩28,912 | ₩28,912 | ₩28,912 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩29,478 | ₩29,529 | ₩29,478 | ₩29,506 | +0.10% | 300 |
|---|
| 2026.09.04 | ₩29,788 | ₩29,788 | ₩29,788 | ₩29,788 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,907 | ₩29,907 | ₩29,880 | ₩29,880 | -0.09% | 800 |
|---|
| 2026.09.02 | ₩29,587 | ₩29,587 | ₩29,587 | ₩29,587 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,572 | ₩29,572 | ₩29,314 | ₩29,314 | -0.87% | 800 |
|---|
| 2026.08.31 | ₩29,854 | ₩29,860 | ₩29,854 | ₩29,860 | +0.02% | 300 |
|---|
| 2026.08.28 | ₩31,061 | ₩31,061 | ₩30,108 | ₩30,108 | -3.07% | 1천 |
|---|
| 2026.08.27 | ₩30,495 | ₩30,495 | ₩30,495 | ₩30,495 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,295 | ₩30,295 | ₩30,295 | ₩30,295 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,279 | ₩30,279 | ₩30,279 | ₩30,279 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩30,444 | ₩30,444 | ₩30,355 | ₩30,355 | -0.29% | 300 |
|---|
| 2026.08.21 | ₩30,336 | ₩30,531 | ₩30,336 | ₩30,531 | +0.64% | 600 |
|---|
| 2026.08.20 | ₩30,538 | ₩30,538 | ₩30,390 | ₩30,390 | -0.48% | 500 |
|---|
| 2026.08.19 | ₩31,061 | ₩31,128 | ₩31,061 | ₩31,105 | +0.14% | 1.2천 |
|---|
| 2026.08.18 | ₩31,128 | ₩31,275 | ₩31,028 | ₩31,028 | -0.32% | 600 |
|---|
| 2026.08.17 | ₩31,597 | ₩31,597 | ₩31,238 | ₩31,238 | -1.14% | 500 |
|---|
| 2026.08.14 | ₩31,610 | ₩31,624 | ₩31,573 | ₩31,573 | -0.12% | 200 |
|---|
| 2026.08.13 | ₩31,208 | ₩31,409 | ₩31,208 | ₩31,409 | +0.64% | 200 |
|---|
| 2026.08.12 | ₩30,926 | ₩30,936 | ₩30,926 | ₩30,936 | +0.03% | 200 |
|---|
| 2026.08.11 | ₩30,994 | ₩30,994 | ₩30,888 | ₩30,888 | -0.34% | 800 |
|---|
| 2026.08.10 | ₩30,873 | ₩30,873 | ₩30,873 | ₩30,873 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,074 | ₩31,156 | ₩31,074 | ₩31,156 | +0.26% | 400 |
|---|
| 2026.08.06 | ₩31,570 | ₩31,570 | ₩30,980 | ₩30,989 | -1.84% | 2.9천 |
|---|
| 2026.08.05 | ₩32,040 | ₩32,040 | ₩31,673 | ₩31,673 | -1.14% | 2천 |
|---|
| 2026.08.04 | ₩31,503 | ₩31,628 | ₩31,503 | ₩31,628 | +0.40% | 300 |
|---|
| 2026.08.03 | ₩30,792 | ₩31,081 | ₩30,792 | ₩31,081 | +0.94% | 900 |
|---|
| 2026.07.31 | ₩30,672 | ₩30,672 | ₩30,393 | ₩30,393 | -0.91% | 200 |
|---|
| 2026.07.30 | ₩30,001 | ₩30,552 | ₩29,988 | ₩30,552 | +1.84% | 700 |
|---|
| 2026.07.29 | ₩30,055 | ₩30,061 | ₩29,986 | ₩29,986 | -0.23% | 400 |
|---|
| 2026.07.28 | ₩30,407 | ₩30,407 | ₩30,407 | ₩30,407 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,082 | ₩30,082 | ₩30,041 | ₩30,041 | -0.13% | 400 |
|---|
| 2026.07.24 | ₩29,813 | ₩29,813 | ₩29,764 | ₩29,764 | -0.17% | 600 |
|---|
| 2026.07.23 | ₩29,626 | ₩29,626 | ₩29,620 | ₩29,620 | -0.02% | 300 |
|---|
| 2026.07.22 | ₩30,111 | ₩30,111 | ₩30,107 | ₩30,107 | -0.01% | 4.1만 |
|---|
| 2026.07.21 | ₩30,866 | ₩30,866 | ₩30,712 | ₩30,712 | -0.50% | 600 |
|---|
| 2026.07.20 | ₩30,900 | ₩30,900 | ₩30,631 | ₩30,645 | -0.82% | 3천 |
|---|
| 2026.07.17 | ₩30,564 | ₩30,564 | ₩30,417 | ₩30,513 | -0.17% | 3.1천 |
|---|
| 2026.07.16 | ₩30,900 | ₩30,953 | ₩30,658 | ₩30,677 | -0.72% | 4.5천 |
|---|
| 2026.07.15 | ₩31,074 | ₩31,141 | ₩30,913 | ₩31,141 | +0.22% | 1천 |
|---|
| 2026.07.14 | ₩30,732 | ₩30,873 | ₩30,685 | ₩30,867 | +0.44% | 4.9천 |
|---|
| 2026.07.13 | ₩30,645 | ₩30,712 | ₩30,571 | ₩30,621 | -0.08% | 1.6천 |
|---|
| 2026.07.10 | ₩31,141 | ₩31,154 | ₩30,967 | ₩30,967 | -0.56% | 3.7천 |
|---|
| 2026.07.09 | ₩31,128 | ₩31,366 | ₩31,128 | ₩31,366 | +0.77% | 1.8천 |
|---|
| 2026.07.08 | ₩31,369 | ₩31,369 | ₩30,900 | ₩30,909 | -1.47% | 1.4천 |
|---|
| 2026.07.07 | ₩31,517 | ₩31,530 | ₩31,449 | ₩31,449 | -0.21% | 1.5천 |
|---|
| 2026.07.06 | ₩31,845 | ₩32,080 | ₩31,845 | ₩31,885 | +0.13% | 2.3천 |
|---|
| 2026.07.02 | ₩31,530 | ₩31,637 | ₩31,302 | ₩31,637 | +0.34% | 4.8천 |
|---|
| 2026.07.01 | ₩31,758 | ₩31,946 | ₩31,731 | ₩31,731 | -0.08% | 900 |
|---|
| 2026.06.30 | ₩31,382 | ₩31,543 | ₩31,329 | ₩31,517 | +0.43% | 2.3천 |
|---|
| 2026.06.29 | ₩30,953 | ₩31,195 | ₩30,752 | ₩31,195 | +0.78% | 2.5천 |
|---|
| 2026.06.26 | ₩30,766 | ₩31,007 | ₩30,766 | ₩31,007 | +0.78% | 4천 |
|---|
| 2026.06.25 | ₩30,289 | ₩30,417 | ₩30,122 | ₩30,187 | -0.34% | 1.8천 |
|---|
| 2026.06.24 | ₩30,041 | ₩30,041 | ₩29,921 | ₩30,010 | -0.10% | 1.3천 |
|---|
| 2026.06.23 | ₩29,626 | ₩29,746 | ₩29,626 | ₩29,746 | +0.41% | 400 |
|---|
| 2026.06.22 | ₩29,786 | ₩29,788 | ₩29,753 | ₩29,788 | +0.00% | 300 |
|---|
| 2026.06.18 | ₩29,337 | ₩29,559 | ₩29,337 | ₩29,559 | +0.75% | 1.3천 |
|---|
| 2026.06.17 | ₩29,451 | ₩29,706 | ₩29,200 | ₩29,200 | -0.85% | 1.4천 |
|---|
| 2026.06.16 | ₩29,585 | ₩29,585 | ₩29,300 | ₩29,300 | -0.97% | 700 |
|---|
| 2026.06.15 | ₩29,237 | ₩29,371 | ₩29,237 | ₩29,308 | +0.24% | 1.2천 |
|---|
| 2026.06.12 | ₩28,888 | ₩29,076 | ₩28,875 | ₩28,875 | -0.05% | 1.5천 |
|---|
| 2026.06.11 | ₩28,070 | ₩28,640 | ₩28,070 | ₩28,640 | +2.03% | 100 |
|---|
| 2026.06.10 | ₩28,217 | ₩28,217 | ₩27,936 | ₩27,984 | -0.83% | 2.1천 |
|---|
| 2026.06.09 | ₩27,889 | ₩28,164 | ₩27,889 | ₩28,152 | +0.94% | 500 |
|---|
| 2026.06.08 | ₩28,016 | ₩28,016 | ₩27,748 | ₩27,806 | -0.75% | 2.2천 |
|---|
| 2026.06.05 | ₩28,613 | ₩28,613 | ₩28,160 | ₩28,160 | -1.58% | 500 |
|---|
| 2026.06.04 | ₩28,023 | ₩28,267 | ₩28,023 | ₩28,267 | +0.87% | 500 |
|---|
| 2026.06.03 | ₩27,440 | ₩27,568 | ₩27,440 | ₩27,568 | +0.47% | 500 |
|---|
| 2026.06.02 | ₩27,826 | ₩27,826 | ₩27,826 | ₩27,826 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩28,044 | ₩28,044 | ₩28,044 | ₩28,044 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩28,003 | ₩28,030 | ₩27,875 | ₩27,984 | -0.07% | 900 |
|---|
| 2026.05.28 | ₩27,869 | ₩27,989 | ₩27,869 | ₩27,961 | +0.33% | 1.4천 |
|---|
| 2026.05.27 | ₩27,932 | ₩27,932 | ₩27,932 | ₩27,932 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩27,835 | ₩27,942 | ₩27,832 | ₩27,832 | -0.01% | 700 |
|---|
| 2026.05.22 | ₩27,591 | ₩27,591 | ₩27,591 | ₩27,591 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩27,296 | ₩27,296 | ₩27,296 | ₩27,296 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩27,171 | ₩27,493 | ₩27,171 | ₩27,354 | +0.67% | 500 |
|---|
| 2026.05.19 | ₩27,279 | ₩27,332 | ₩27,212 | ₩27,212 | -0.25% | 1천 |
|---|
| 2026.05.18 | ₩27,513 | ₩27,541 | ₩27,513 | ₩27,541 | +0.10% | 400 |
|---|
| 2026.05.15 | ₩27,359 | ₩27,433 | ₩27,359 | ₩27,433 | +0.27% | 1천 |
|---|
| 2026.05.14 | ₩27,748 | ₩27,752 | ₩27,748 | ₩27,752 | +0.01% | 300 |
|---|
| 2026.05.13 | ₩27,453 | ₩27,564 | ₩27,453 | ₩27,564 | +0.41% | 600 |
|---|
| 2026.05.12 | ₩27,478 | ₩27,478 | ₩27,478 | ₩27,478 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩27,531 | ₩27,531 | ₩27,531 | ₩27,531 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩28,164 | ₩28,164 | ₩28,095 | ₩28,095 | -0.24% | 600 |
|---|
| 2026.05.07 | ₩28,030 | ₩28,097 | ₩27,991 | ₩27,991 | -0.14% | 600 |
|---|
| 2026.05.06 | ₩27,976 | ₩27,976 | ₩27,976 | ₩27,976 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩27,630 | ₩27,630 | ₩27,630 | ₩27,630 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩27,641 | ₩27,641 | ₩27,440 | ₩27,440 | -0.73% | 800 |
|---|
| 2026.05.01 | ₩27,305 | ₩27,684 | ₩27,305 | ₩27,684 | +1.39% | 400 |
|---|
| 2026.04.30 | ₩26,782 | ₩27,217 | ₩26,782 | ₩27,217 | +1.62% | 1.1천 |
|---|
| 2026.04.29 | ₩26,709 | ₩26,753 | ₩26,709 | ₩26,753 | +0.17% | 200 |
|---|
| 2026.04.28 | ₩26,789 | ₩26,861 | ₩26,742 | ₩26,861 | +0.27% | 700 |
|---|
| 2026.04.27 | ₩27,161 | ₩27,161 | ₩27,161 | ₩27,161 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,836 | ₩27,010 | ₩26,836 | ₩27,005 | +0.63% | 700 |
|---|
| 2026.04.23 | ₩26,876 | ₩27,051 | ₩26,863 | ₩26,907 | +0.11% | 500 |
|---|
| 2026.04.22 | ₩27,024 | ₩27,084 | ₩26,997 | ₩27,052 | +0.10% | 300 |
|---|
| 2026.04.21 | ₩26,963 | ₩26,963 | ₩26,566 | ₩26,566 | -1.47% | 1.2천 |
|---|
| 2026.04.20 | ₩26,658 | ₩26,658 | ₩26,658 | ₩26,658 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩26,380 | ₩26,573 | ₩26,380 | ₩26,573 | +0.73% | 500 |
|---|
| 2026.04.16 | ₩26,003 | ₩26,003 | ₩26,003 | ₩26,003 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩26,101 | ₩26,101 | ₩26,101 | ₩26,101 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,011 | ₩26,011 | ₩26,011 | ₩26,011 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩25,575 | ₩25,735 | ₩25,575 | ₩25,735 | +0.62% | 2.1천 |
|---|
| 2026.04.10 | ₩25,455 | ₩25,484 | ₩25,455 | ₩25,484 | +0.12% | 800 |
|---|
| 2026.04.09 | ₩25,508 | ₩25,777 | ₩25,508 | ₩25,760 | +0.99% | 800 |
|---|
| 2026.04.08 | ₩25,736 | ₩25,736 | ₩25,650 | ₩25,650 | -0.33% | 1.5천 |
|---|
| 2026.04.07 | ₩24,905 | ₩25,066 | ₩24,905 | ₩25,066 | +0.65% | 100 |
|---|
| 2026.04.06 | ₩25,723 | ₩25,723 | ₩25,039 | ₩25,118 | -2.35% | 4.7천 |
|---|
| 2026.04.02 | ₩24,529 | ₩24,924 | ₩24,529 | ₩24,924 | +1.61% | 300 |
|---|
| 2026.04.01 | ₩24,811 | ₩24,958 | ₩24,811 | ₩24,875 | +0.26% | 3.4천 |
|---|
| 2026.03.31 | ₩24,641 | ₩24,641 | ₩24,641 | ₩24,641 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩24,032 | ₩24,032 | ₩24,032 | ₩24,032 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩24,596 | ₩24,596 | ₩24,375 | ₩24,375 | -0.90% | 600 |
|---|
| 2026.03.26 | ₩23,758 | ₩23,758 | ₩23,758 | ₩23,758 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩24,104 | ₩24,104 | ₩24,104 | ₩24,104 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,152 | ₩24,152 | ₩24,152 | ₩24,152 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩24,447 | ₩24,447 | ₩24,447 | ₩24,447 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩24,174 | ₩24,174 | ₩24,174 | ₩24,174 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩24,544 | ₩24,544 | ₩24,544 | ₩24,544 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩24,311 | ₩24,311 | ₩24,311 | ₩24,311 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩24,599 | ₩24,599 | ₩24,584 | ₩24,584 | -0.06% | 200 |
|---|
| 2026.03.16 | ₩24,458 | ₩24,458 | ₩24,458 | ₩24,458 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩24,223 | ₩24,223 | ₩24,223 | ₩24,223 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,280 | ₩24,280 | ₩24,280 | ₩24,280 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩24,871 | ₩24,871 | ₩24,871 | ₩24,871 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩24,932 | ₩24,932 | ₩24,932 | ₩24,932 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,757 | ₩25,275 | ₩24,757 | ₩25,275 | +2.09% | 500 |
|---|
| 2026.03.06 | ₩24,902 | ₩24,902 | ₩24,902 | ₩24,902 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩25,397 | ₩25,397 | ₩25,397 | ₩25,397 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩26,017 | ₩26,017 | ₩26,017 | ₩26,017 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩25,593 | ₩25,593 | ₩25,593 | ₩25,593 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩25,672 | ₩25,672 | ₩25,672 | ₩25,672 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩25,626 | ₩25,626 | ₩25,626 | ₩25,626 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩26,029 | ₩26,029 | ₩26,029 | ₩26,029 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩25,700 | ₩25,700 | ₩25,700 | ₩25,700 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩25,510 | ₩25,510 | ₩25,510 | ₩25,510 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩25,173 | ₩25,173 | ₩25,173 | ₩25,173 | 0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩25,862 | ₩25,862 | ₩25,862 | ₩25,862 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩26,072 | ₩26,072 | ₩26,072 | ₩26,072 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩26,022 | ₩26,022 | ₩26,022 | ₩26,022 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩25,870 | ₩25,891 | ₩25,870 | ₩25,891 | +0.08% | 100 |
|---|
| 2026.02.13 | ₩26,018 | ₩26,018 | ₩25,944 | ₩25,944 | -0.28% | 200 |
|---|
| 2026.02.12 | ₩26,286 | ₩26,286 | ₩25,738 | ₩25,738 | -2.09% | 200 |
|---|
| 2026.02.11 | ₩26,245 | ₩26,245 | ₩26,245 | ₩26,245 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩26,136 | ₩26,136 | ₩26,136 | ₩26,136 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩26,033 | ₩26,033 | ₩26,033 | ₩26,033 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,031 | ₩26,031 | ₩26,031 | ₩26,031 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩25,464 | ₩25,464 | ₩25,464 | ₩25,464 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩26,152 | ₩26,152 | ₩25,968 | ₩25,968 | -0.70% | 600 |
|---|
| 2026.02.03 | ₩26,151 | ₩26,151 | ₩26,151 | ₩26,151 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩26,625 | ₩26,625 | ₩26,625 | ₩26,625 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩26,247 | ₩26,247 | ₩26,247 | ₩26,247 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩26,314 | ₩26,314 | ₩26,314 | ₩26,314 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩26,465 | ₩26,465 | ₩26,465 | ₩26,465 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,702 | ₩26,702 | ₩26,548 | ₩26,548 | -0.58% | 200 |
|---|
| 2026.01.26 | ₩27,250 | ₩27,250 | ₩27,250 | ₩27,250 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩27,083 | ₩27,083 | ₩27,083 | ₩27,083 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩27,668 | ₩27,668 | ₩27,576 | ₩27,576 | -0.33% | 100 |
|---|
| 2026.01.21 | ₩27,212 | ₩27,474 | ₩27,190 | ₩27,474 | +0.97% | 900 |
|---|
| 2026.01.20 | ₩26,966 | ₩26,966 | ₩26,966 | ₩26,966 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩27,301 | ₩27,301 | ₩27,301 | ₩27,301 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩27,236 | ₩27,236 | ₩27,236 | ₩27,236 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩26,980 | ₩26,980 | ₩26,980 | ₩26,980 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩27,085 | ₩27,085 | ₩27,085 | ₩27,085 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩27,444 | ₩27,444 | ₩27,444 | ₩27,444 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩27,340 | ₩27,340 | ₩27,340 | ₩27,340 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩27,470 | ₩27,470 | ₩27,470 | ₩27,470 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩27,507 | ₩27,507 | ₩27,507 | ₩27,507 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩27,249 | ₩27,249 | ₩27,249 | ₩27,249 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩27,056 | ₩27,056 | ₩27,056 | ₩27,056 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩26,796 | ₩26,796 | ₩26,636 | ₩26,636 | -0.60% | 100 |
|---|
| 2025.12.31 | ₩26,866 | ₩26,866 | ₩26,866 | ₩26,866 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩27,151 | ₩27,151 | ₩27,151 | ₩27,151 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,065 | ₩31,065 | ₩31,065 | ₩31,065 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,215 | ₩31,215 | ₩31,215 | ₩31,215 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,230 | ₩31,230 | ₩31,230 | ₩31,230 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,145 | ₩31,145 | ₩31,145 | ₩31,145 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩31,409 | ₩31,409 | ₩31,409 | ₩31,409 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩31,130 | ₩31,130 | ₩31,130 | ₩31,130 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,094 | ₩31,094 | ₩31,094 | ₩31,094 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩30,889 | ₩30,889 | ₩30,889 | ₩30,889 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩31,161 | ₩31,161 | ₩31,161 | ₩31,161 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,382 | ₩31,382 | ₩31,150 | ₩31,150 | -0.74% | 300 |
|---|
| 2025.12.12 | ₩31,566 | ₩31,566 | ₩31,566 | ₩31,566 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩31,641 | ₩31,641 | ₩31,641 | ₩31,641 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,146 | ₩31,146 | ₩31,146 | ₩31,146 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,020 | ₩31,020 | ₩31,020 | ₩31,020 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩30,782 | ₩30,782 | ₩30,782 | ₩30,782 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩30,921 | ₩30,921 | ₩30,921 | ₩30,921 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,282 | ₩31,282 | ₩31,282 | ₩31,282 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩31,340 | ₩31,340 | ₩31,340 | ₩31,340 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩31,018 | ₩31,018 | ₩31,018 | ₩31,018 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩30,940 | ₩30,940 | ₩30,940 | ₩30,940 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩31,254 | ₩31,254 | ₩31,254 | ₩31,254 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩31,266 | ₩31,266 | ₩31,266 | ₩31,266 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,652 | ₩30,652 | ₩30,652 | ₩30,652 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩30,382 | ₩30,382 | ₩30,382 | ₩30,382 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,807 | ₩29,807 | ₩29,807 | ₩29,807 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,063 | ₩30,063 | ₩30,063 | ₩30,063 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩30,291 | ₩30,291 | ₩30,291 | ₩30,291 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,280 | ₩30,280 | ₩30,280 | ₩30,280 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,924 | ₩30,924 | ₩30,924 | ₩30,924 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,951 | ₩30,951 | ₩30,951 | ₩30,951 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩31,494 | ₩31,494 | ₩31,494 | ₩31,494 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,376 | ₩31,376 | ₩31,376 | ₩31,376 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩31,071 | ₩31,071 | ₩31,071 | ₩31,071 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩30,780 | ₩30,780 | ₩30,780 | ₩30,780 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,495 | ₩30,495 | ₩30,495 | ₩30,495 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩30,866 | ₩30,866 | ₩30,866 | ₩30,866 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,432 | ₩30,432 | ₩30,432 | ₩30,432 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩30,622 | ₩30,622 | ₩30,622 | ₩30,622 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩30,474 | ₩30,474 | ₩30,474 | ₩30,474 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩30,374 | ₩30,374 | ₩30,374 | ₩30,374 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩30,385 | ₩30,385 | ₩30,385 | ₩30,385 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩31,264 | ₩31,264 | ₩31,264 | ₩31,264 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩31,637 | ₩31,637 | ₩31,470 | ₩31,470 | -0.53% | 1.5천 |
|---|
| 2025.10.24 | ₩31,631 | ₩31,631 | ₩31,631 | ₩31,631 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩31,228 | ₩31,228 | ₩31,228 | ₩31,228 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,302 | ₩31,302 | ₩31,302 | ₩31,302 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩31,061 | ₩31,061 | ₩31,061 | ₩31,061 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩30,614 | ₩30,614 | ₩30,614 | ₩30,614 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,649 | ₩30,649 | ₩30,649 | ₩30,649 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩30,912 | ₩30,912 | ₩30,912 | ₩30,912 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩30,770 | ₩30,770 | ₩30,770 | ₩30,770 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩30,473 | ₩30,473 | ₩30,473 | ₩30,473 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,870 | ₩29,870 | ₩29,870 | ₩29,870 | 0.00% | 100 |
|---|