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 | ₩28,650 | ₩28,650 | ₩28,650 | ₩28,650 | 0.00% | 100 |
| 2026.10.08 | ₩28,248 | ₩28,425 | ₩28,147 | ₩28,425 | +0.63% | 1.9천 |
| 2026.10.07 | ₩28,152 | ₩28,152 | ₩28,152 | ₩28,152 | 0.00% | 100 |
| 2026.10.06 | ₩28,368 | ₩28,382 | ₩28,368 | ₩28,382 | +0.05% | 300 |
| 2026.10.05 | ₩27,993 | ₩28,288 | ₩27,980 | ₩28,197 | +0.73% | 1천 |
| 2026.10.02 | ₩27,966 | ₩27,966 | ₩27,784 | ₩27,784 | -0.65% | 800 |
| 2026.10.01 | ₩27,631 | ₩27,631 | ₩27,631 | ₩27,631 | 0.00% | 200 |
| 2026.09.30 | ₩27,470 | ₩27,470 | ₩27,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,446 |
| -0.09% |
| 100 |
| 2026.09.29 | ₩27,344 | ₩27,344 | ₩27,344 | ₩27,344 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,377 | ₩27,377 | ₩27,279 | ₩27,279 | -0.36% | 200 |
|---|
| 2026.09.25 | ₩27,564 | ₩27,564 | ₩27,543 | ₩27,543 | -0.08% | 100 |
|---|
| 2026.09.24 | ₩27,618 | ₩27,618 | ₩27,578 | ₩27,578 | -0.15% | 300 |
|---|
| 2026.09.23 | ₩27,725 | ₩27,846 | ₩27,725 | ₩27,738 | +0.05% | 500 |
|---|
| 2026.09.22 | ₩28,181 | ₩28,181 | ₩27,945 | ₩27,945 | -0.84% | 200 |
|---|
| 2026.09.21 | ₩28,207 | ₩28,207 | ₩28,087 | ₩28,087 | -0.43% | 300 |
|---|
| 2026.09.18 | ₩28,140 | ₩28,178 | ₩28,140 | ₩28,178 | +0.13% | 1.2천 |
|---|
| 2026.09.17 | ₩28,284 | ₩28,284 | ₩28,284 | ₩28,284 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩28,402 | ₩28,402 | ₩28,402 | ₩28,402 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩28,475 | ₩28,475 | ₩28,412 | ₩28,412 | -0.22% | 200 |
|---|
| 2026.09.14 | ₩29,005 | ₩29,060 | ₩29,005 | ₩29,060 | +0.19% | 600 |
|---|
| 2026.09.11 | ₩28,556 | ₩28,556 | ₩28,556 | ₩28,556 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩28,690 | ₩28,690 | ₩28,553 | ₩28,553 | -0.48% | 500 |
|---|
| 2026.09.09 | ₩28,888 | ₩28,888 | ₩28,888 | ₩28,888 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩29,454 | ₩29,505 | ₩29,454 | ₩29,482 | +0.10% | 300 |
|---|
| 2026.09.04 | ₩29,763 | ₩29,763 | ₩29,763 | ₩29,763 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,882 | ₩29,882 | ₩29,856 | ₩29,856 | -0.09% | 800 |
|---|
| 2026.09.02 | ₩29,562 | ₩29,562 | ₩29,562 | ₩29,562 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,547 | ₩29,547 | ₩29,290 | ₩29,290 | -0.87% | 800 |
|---|
| 2026.08.31 | ₩29,829 | ₩29,836 | ₩29,829 | ₩29,836 | +0.02% | 300 |
|---|
| 2026.08.28 | ₩31,035 | ₩31,035 | ₩30,083 | ₩30,083 | -3.07% | 1천 |
|---|
| 2026.08.27 | ₩30,469 | ₩30,469 | ₩30,469 | ₩30,469 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,270 | ₩30,270 | ₩30,270 | ₩30,270 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,254 | ₩30,254 | ₩30,254 | ₩30,254 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩30,418 | ₩30,418 | ₩30,330 | ₩30,330 | -0.29% | 300 |
|---|
| 2026.08.21 | ₩30,311 | ₩30,506 | ₩30,311 | ₩30,506 | +0.64% | 600 |
|---|
| 2026.08.20 | ₩30,512 | ₩30,512 | ₩30,365 | ₩30,365 | -0.48% | 500 |
|---|
| 2026.08.19 | ₩31,035 | ₩31,102 | ₩31,035 | ₩31,079 | +0.14% | 1.2천 |
|---|
| 2026.08.18 | ₩31,102 | ₩31,249 | ₩31,003 | ₩31,003 | -0.32% | 600 |
|---|
| 2026.08.17 | ₩31,571 | ₩31,571 | ₩31,212 | ₩31,212 | -1.14% | 500 |
|---|
| 2026.08.14 | ₩31,584 | ₩31,598 | ₩31,547 | ₩31,547 | -0.12% | 200 |
|---|
| 2026.08.13 | ₩31,182 | ₩31,383 | ₩31,182 | ₩31,383 | +0.64% | 200 |
|---|
| 2026.08.12 | ₩30,901 | ₩30,910 | ₩30,901 | ₩30,910 | +0.03% | 200 |
|---|
| 2026.08.11 | ₩30,968 | ₩30,968 | ₩30,862 | ₩30,862 | -0.34% | 800 |
|---|
| 2026.08.10 | ₩30,847 | ₩30,847 | ₩30,847 | ₩30,847 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,048 | ₩31,130 | ₩31,048 | ₩31,130 | +0.26% | 400 |
|---|
| 2026.08.06 | ₩31,544 | ₩31,544 | ₩30,954 | ₩30,964 | -1.84% | 2.9천 |
|---|
| 2026.08.05 | ₩32,013 | ₩32,013 | ₩31,647 | ₩31,647 | -1.14% | 2천 |
|---|
| 2026.08.04 | ₩31,477 | ₩31,602 | ₩31,477 | ₩31,602 | +0.40% | 300 |
|---|
| 2026.08.03 | ₩30,767 | ₩31,055 | ₩30,767 | ₩31,055 | +0.94% | 900 |
|---|
| 2026.07.31 | ₩30,646 | ₩30,646 | ₩30,368 | ₩30,368 | -0.91% | 200 |
|---|
| 2026.07.30 | ₩29,976 | ₩30,527 | ₩29,963 | ₩30,527 | +1.84% | 700 |
|---|
| 2026.07.29 | ₩30,030 | ₩30,037 | ₩29,962 | ₩29,962 | -0.23% | 400 |
|---|
| 2026.07.28 | ₩30,382 | ₩30,382 | ₩30,382 | ₩30,382 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,057 | ₩30,057 | ₩30,016 | ₩30,016 | -0.13% | 400 |
|---|
| 2026.07.24 | ₩29,789 | ₩29,789 | ₩29,739 | ₩29,739 | -0.17% | 600 |
|---|
| 2026.07.23 | ₩29,601 | ₩29,601 | ₩29,596 | ₩29,596 | -0.02% | 300 |
|---|
| 2026.07.22 | ₩30,086 | ₩30,086 | ₩30,082 | ₩30,082 | -0.01% | 4.1만 |
|---|
| 2026.07.21 | ₩30,841 | ₩30,841 | ₩30,686 | ₩30,686 | -0.50% | 600 |
|---|
| 2026.07.20 | ₩30,874 | ₩30,874 | ₩30,606 | ₩30,619 | -0.82% | 3천 |
|---|
| 2026.07.17 | ₩30,539 | ₩30,539 | ₩30,392 | ₩30,488 | -0.17% | 3.1천 |
|---|
| 2026.07.16 | ₩30,874 | ₩30,928 | ₩30,633 | ₩30,652 | -0.72% | 4.5천 |
|---|
| 2026.07.15 | ₩31,048 | ₩31,115 | ₩30,887 | ₩31,115 | +0.22% | 1천 |
|---|
| 2026.07.14 | ₩30,707 | ₩30,847 | ₩30,660 | ₩30,842 | +0.44% | 4.9천 |
|---|
| 2026.07.13 | ₩30,619 | ₩30,686 | ₩30,546 | ₩30,595 | -0.08% | 1.6천 |
|---|
| 2026.07.10 | ₩31,115 | ₩31,129 | ₩30,941 | ₩30,941 | -0.56% | 3.7천 |
|---|
| 2026.07.09 | ₩31,102 | ₩31,340 | ₩31,102 | ₩31,340 | +0.77% | 1.8천 |
|---|
| 2026.07.08 | ₩31,343 | ₩31,343 | ₩30,874 | ₩30,883 | -1.47% | 1.4천 |
|---|
| 2026.07.07 | ₩31,490 | ₩31,504 | ₩31,423 | ₩31,423 | -0.21% | 1.5천 |
|---|
| 2026.07.06 | ₩31,819 | ₩32,053 | ₩31,819 | ₩31,859 | +0.13% | 2.3천 |
|---|
| 2026.07.02 | ₩31,504 | ₩31,611 | ₩31,276 | ₩31,611 | +0.34% | 4.8천 |
|---|
| 2026.07.01 | ₩31,732 | ₩31,919 | ₩31,705 | ₩31,705 | -0.08% | 900 |
|---|
| 2026.06.30 | ₩31,356 | ₩31,517 | ₩31,303 | ₩31,490 | +0.43% | 2.3천 |
|---|
| 2026.06.29 | ₩30,928 | ₩31,169 | ₩30,727 | ₩31,169 | +0.78% | 2.5천 |
|---|
| 2026.06.26 | ₩30,740 | ₩30,981 | ₩30,740 | ₩30,981 | +0.78% | 4천 |
|---|
| 2026.06.25 | ₩30,264 | ₩30,392 | ₩30,097 | ₩30,163 | -0.34% | 1.8천 |
|---|
| 2026.06.24 | ₩30,016 | ₩30,016 | ₩29,896 | ₩29,986 | -0.10% | 1.3천 |
|---|
| 2026.06.23 | ₩29,601 | ₩29,722 | ₩29,601 | ₩29,722 | +0.41% | 400 |
|---|
| 2026.06.22 | ₩29,762 | ₩29,763 | ₩29,728 | ₩29,763 | +0.00% | 300 |
|---|
| 2026.06.18 | ₩29,313 | ₩29,534 | ₩29,313 | ₩29,534 | +0.75% | 1.3천 |
|---|
| 2026.06.17 | ₩29,427 | ₩29,681 | ₩29,176 | ₩29,176 | -0.85% | 1.4천 |
|---|
| 2026.06.16 | ₩29,561 | ₩29,561 | ₩29,275 | ₩29,275 | -0.97% | 700 |
|---|
| 2026.06.15 | ₩29,212 | ₩29,346 | ₩29,212 | ₩29,283 | +0.24% | 1.2천 |
|---|
| 2026.06.12 | ₩28,864 | ₩29,052 | ₩28,851 | ₩28,851 | -0.05% | 1.5천 |
|---|
| 2026.06.11 | ₩28,047 | ₩28,616 | ₩28,047 | ₩28,616 | +2.03% | 100 |
|---|
| 2026.06.10 | ₩28,194 | ₩28,194 | ₩27,913 | ₩27,961 | -0.83% | 2.1천 |
|---|
| 2026.06.09 | ₩27,866 | ₩28,140 | ₩27,866 | ₩28,128 | +0.94% | 500 |
|---|
| 2026.06.08 | ₩27,993 | ₩27,993 | ₩27,725 | ₩27,783 | -0.75% | 2.2천 |
|---|
| 2026.06.05 | ₩28,589 | ₩28,589 | ₩28,136 | ₩28,136 | -1.58% | 500 |
|---|
| 2026.06.04 | ₩28,000 | ₩28,244 | ₩28,000 | ₩28,244 | +0.87% | 500 |
|---|
| 2026.06.03 | ₩27,417 | ₩27,545 | ₩27,417 | ₩27,545 | +0.47% | 500 |
|---|
| 2026.06.02 | ₩27,803 | ₩27,803 | ₩27,803 | ₩27,803 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩28,021 | ₩28,021 | ₩28,021 | ₩28,021 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩27,980 | ₩28,006 | ₩27,852 | ₩27,961 | -0.07% | 900 |
|---|
| 2026.05.28 | ₩27,846 | ₩27,966 | ₩27,846 | ₩27,938 | +0.33% | 1.4천 |
|---|
| 2026.05.27 | ₩27,909 | ₩27,909 | ₩27,909 | ₩27,909 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩27,812 | ₩27,919 | ₩27,809 | ₩27,809 | -0.01% | 700 |
|---|
| 2026.05.22 | ₩27,568 | ₩27,568 | ₩27,568 | ₩27,568 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩27,273 | ₩27,273 | ₩27,273 | ₩27,273 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩27,149 | ₩27,470 | ₩27,149 | ₩27,331 | +0.67% | 500 |
|---|
| 2026.05.19 | ₩27,256 | ₩27,310 | ₩27,189 | ₩27,189 | -0.25% | 1천 |
|---|
| 2026.05.18 | ₩27,491 | ₩27,519 | ₩27,491 | ₩27,519 | +0.10% | 400 |
|---|
| 2026.05.15 | ₩27,336 | ₩27,410 | ₩27,336 | ₩27,410 | +0.27% | 1천 |
|---|
| 2026.05.14 | ₩27,725 | ₩27,729 | ₩27,725 | ₩27,729 | +0.01% | 300 |
|---|
| 2026.05.13 | ₩27,430 | ₩27,541 | ₩27,430 | ₩27,541 | +0.41% | 600 |
|---|
| 2026.05.12 | ₩27,456 | ₩27,456 | ₩27,456 | ₩27,456 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩27,508 | ₩27,508 | ₩27,508 | ₩27,508 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩28,140 | ₩28,140 | ₩28,072 | ₩28,072 | -0.24% | 600 |
|---|
| 2026.05.07 | ₩28,006 | ₩28,073 | ₩27,968 | ₩27,968 | -0.14% | 600 |
|---|
| 2026.05.06 | ₩27,953 | ₩27,953 | ₩27,953 | ₩27,953 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩27,607 | ₩27,607 | ₩27,607 | ₩27,607 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩27,618 | ₩27,618 | ₩27,417 | ₩27,417 | -0.73% | 800 |
|---|
| 2026.05.01 | ₩27,283 | ₩27,661 | ₩27,283 | ₩27,661 | +1.39% | 400 |
|---|
| 2026.04.30 | ₩26,760 | ₩27,194 | ₩26,760 | ₩27,194 | +1.62% | 1.1천 |
|---|
| 2026.04.29 | ₩26,686 | ₩26,731 | ₩26,686 | ₩26,731 | +0.17% | 200 |
|---|
| 2026.04.28 | ₩26,767 | ₩26,839 | ₩26,720 | ₩26,839 | +0.27% | 700 |
|---|
| 2026.04.27 | ₩27,138 | ₩27,138 | ₩27,138 | ₩27,138 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,814 | ₩26,988 | ₩26,814 | ₩26,983 | +0.63% | 700 |
|---|
| 2026.04.23 | ₩26,854 | ₩27,028 | ₩26,841 | ₩26,885 | +0.11% | 500 |
|---|
| 2026.04.22 | ₩27,001 | ₩27,062 | ₩26,975 | ₩27,030 | +0.10% | 300 |
|---|
| 2026.04.21 | ₩26,941 | ₩26,941 | ₩26,544 | ₩26,544 | -1.47% | 1.2천 |
|---|
| 2026.04.20 | ₩26,636 | ₩26,636 | ₩26,636 | ₩26,636 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩26,358 | ₩26,551 | ₩26,358 | ₩26,551 | +0.73% | 500 |
|---|
| 2026.04.16 | ₩25,982 | ₩25,982 | ₩25,982 | ₩25,982 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩26,079 | ₩26,079 | ₩26,079 | ₩26,079 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩25,990 | ₩25,990 | ₩25,990 | ₩25,990 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩25,554 | ₩25,714 | ₩25,554 | ₩25,714 | +0.62% | 2.1천 |
|---|
| 2026.04.10 | ₩25,434 | ₩25,463 | ₩25,434 | ₩25,463 | +0.12% | 800 |
|---|
| 2026.04.09 | ₩25,487 | ₩25,755 | ₩25,487 | ₩25,739 | +0.99% | 800 |
|---|
| 2026.04.08 | ₩25,715 | ₩25,715 | ₩25,629 | ₩25,629 | -0.33% | 1.5천 |
|---|
| 2026.04.07 | ₩24,884 | ₩25,045 | ₩24,884 | ₩25,045 | +0.65% | 100 |
|---|
| 2026.04.06 | ₩25,702 | ₩25,702 | ₩25,018 | ₩25,097 | -2.35% | 4.7천 |
|---|
| 2026.04.02 | ₩24,509 | ₩24,903 | ₩24,509 | ₩24,903 | +1.61% | 300 |
|---|
| 2026.04.01 | ₩24,790 | ₩24,938 | ₩24,790 | ₩24,855 | +0.26% | 3.4천 |
|---|
| 2026.03.31 | ₩24,620 | ₩24,620 | ₩24,620 | ₩24,620 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩24,012 | ₩24,012 | ₩24,012 | ₩24,012 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩24,576 | ₩24,576 | ₩24,355 | ₩24,355 | -0.90% | 600 |
|---|
| 2026.03.26 | ₩23,738 | ₩23,738 | ₩23,738 | ₩23,738 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩24,084 | ₩24,084 | ₩24,084 | ₩24,084 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,132 | ₩24,132 | ₩24,132 | ₩24,132 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩24,427 | ₩24,427 | ₩24,427 | ₩24,427 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩24,154 | ₩24,154 | ₩24,154 | ₩24,154 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩24,524 | ₩24,524 | ₩24,524 | ₩24,524 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩24,291 | ₩24,291 | ₩24,291 | ₩24,291 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩24,579 | ₩24,579 | ₩24,564 | ₩24,564 | -0.06% | 200 |
|---|
| 2026.03.16 | ₩24,438 | ₩24,438 | ₩24,438 | ₩24,438 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩24,203 | ₩24,203 | ₩24,203 | ₩24,203 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,260 | ₩24,260 | ₩24,260 | ₩24,260 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩24,851 | ₩24,851 | ₩24,851 | ₩24,851 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩24,911 | ₩24,911 | ₩24,911 | ₩24,911 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,737 | ₩25,254 | ₩24,737 | ₩25,254 | +2.09% | 500 |
|---|
| 2026.03.06 | ₩24,881 | ₩24,881 | ₩24,881 | ₩24,881 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩25,376 | ₩25,376 | ₩25,376 | ₩25,376 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩25,995 | ₩25,995 | ₩25,995 | ₩25,995 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩25,572 | ₩25,572 | ₩25,572 | ₩25,572 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩25,651 | ₩25,651 | ₩25,651 | ₩25,651 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩25,605 | ₩25,605 | ₩25,605 | ₩25,605 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩26,007 | ₩26,007 | ₩26,007 | ₩26,007 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩25,679 | ₩25,679 | ₩25,679 | ₩25,679 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩25,489 | ₩25,489 | ₩25,489 | ₩25,489 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩25,152 | ₩25,152 | ₩25,152 | ₩25,152 | 0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩25,841 | ₩25,841 | ₩25,841 | ₩25,841 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩26,050 | ₩26,050 | ₩26,050 | ₩26,050 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩26,000 | ₩26,000 | ₩26,000 | ₩26,000 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩25,849 | ₩25,869 | ₩25,849 | ₩25,869 | +0.08% | 100 |
|---|
| 2026.02.13 | ₩25,996 | ₩25,996 | ₩25,923 | ₩25,923 | -0.28% | 200 |
|---|
| 2026.02.12 | ₩26,264 | ₩26,264 | ₩25,716 | ₩25,716 | -2.09% | 200 |
|---|
| 2026.02.11 | ₩26,223 | ₩26,223 | ₩26,223 | ₩26,223 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩26,114 | ₩26,114 | ₩26,114 | ₩26,114 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩26,011 | ₩26,011 | ₩26,011 | ₩26,011 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,010 | ₩26,010 | ₩26,010 | ₩26,010 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩25,443 | ₩25,443 | ₩25,443 | ₩25,443 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩26,130 | ₩26,130 | ₩25,947 | ₩25,947 | -0.70% | 600 |
|---|
| 2026.02.03 | ₩26,129 | ₩26,129 | ₩26,129 | ₩26,129 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩26,603 | ₩26,603 | ₩26,603 | ₩26,603 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩26,226 | ₩26,226 | ₩26,226 | ₩26,226 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩26,293 | ₩26,293 | ₩26,293 | ₩26,293 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩26,443 | ₩26,443 | ₩26,443 | ₩26,443 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,680 | ₩26,680 | ₩26,526 | ₩26,526 | -0.58% | 200 |
|---|
| 2026.01.26 | ₩27,228 | ₩27,228 | ₩27,228 | ₩27,228 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩27,060 | ₩27,060 | ₩27,060 | ₩27,060 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩27,645 | ₩27,645 | ₩27,553 | ₩27,553 | -0.33% | 100 |
|---|
| 2026.01.21 | ₩27,189 | ₩27,452 | ₩27,168 | ₩27,452 | +0.97% | 900 |
|---|
| 2026.01.20 | ₩26,944 | ₩26,944 | ₩26,944 | ₩26,944 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩27,279 | ₩27,279 | ₩27,279 | ₩27,279 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩27,213 | ₩27,213 | ₩27,213 | ₩27,213 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩26,957 | ₩26,957 | ₩26,957 | ₩26,957 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩27,063 | ₩27,063 | ₩27,063 | ₩27,063 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩27,421 | ₩27,421 | ₩27,421 | ₩27,421 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩27,318 | ₩27,318 | ₩27,318 | ₩27,318 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩27,448 | ₩27,448 | ₩27,448 | ₩27,448 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩27,484 | ₩27,484 | ₩27,484 | ₩27,484 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩27,227 | ₩27,227 | ₩27,227 | ₩27,227 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩27,034 | ₩27,034 | ₩27,034 | ₩27,034 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩26,774 | ₩26,774 | ₩26,614 | ₩26,614 | -0.60% | 100 |
|---|
| 2025.12.31 | ₩26,843 | ₩26,843 | ₩26,843 | ₩26,843 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩27,129 | ₩27,129 | ₩27,129 | ₩27,129 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,039 | ₩31,039 | ₩31,039 | ₩31,039 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,189 | ₩31,189 | ₩31,189 | ₩31,189 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,204 | ₩31,204 | ₩31,204 | ₩31,204 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,119 | ₩31,119 | ₩31,119 | ₩31,119 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩31,383 | ₩31,383 | ₩31,383 | ₩31,383 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩31,105 | ₩31,105 | ₩31,105 | ₩31,105 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,068 | ₩31,068 | ₩31,068 | ₩31,068 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩30,863 | ₩30,863 | ₩30,863 | ₩30,863 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩31,135 | ₩31,135 | ₩31,135 | ₩31,135 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,356 | ₩31,356 | ₩31,125 | ₩31,125 | -0.74% | 300 |
|---|
| 2025.12.12 | ₩31,540 | ₩31,540 | ₩31,540 | ₩31,540 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩31,615 | ₩31,615 | ₩31,615 | ₩31,615 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,121 | ₩31,121 | ₩31,121 | ₩31,121 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩30,995 | ₩30,995 | ₩30,995 | ₩30,995 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩30,756 | ₩30,756 | ₩30,756 | ₩30,756 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩30,896 | ₩30,896 | ₩30,896 | ₩30,896 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,256 | ₩31,256 | ₩31,256 | ₩31,256 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩31,314 | ₩31,314 | ₩31,314 | ₩31,314 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩30,992 | ₩30,992 | ₩30,992 | ₩30,992 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩30,914 | ₩30,914 | ₩30,914 | ₩30,914 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩31,263 | ₩31,263 | ₩31,263 | ₩31,263 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩31,228 | ₩31,228 | ₩31,228 | ₩31,228 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩31,240 | ₩31,240 | ₩31,240 | ₩31,240 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,626 | ₩30,626 | ₩30,626 | ₩30,626 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩30,357 | ₩30,357 | ₩30,357 | ₩30,357 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,782 | ₩29,782 | ₩29,782 | ₩29,782 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,038 | ₩30,038 | ₩30,038 | ₩30,038 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩30,266 | ₩30,266 | ₩30,266 | ₩30,266 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,255 | ₩30,255 | ₩30,255 | ₩30,255 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,898 | ₩30,898 | ₩30,898 | ₩30,898 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,925 | ₩30,925 | ₩30,925 | ₩30,925 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩31,468 | ₩31,468 | ₩31,468 | ₩31,468 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,350 | ₩31,350 | ₩31,350 | ₩31,350 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩31,046 | ₩31,046 | ₩31,046 | ₩31,046 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩30,755 | ₩30,755 | ₩30,755 | ₩30,755 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,469 | ₩30,469 | ₩30,469 | ₩30,469 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩30,841 | ₩30,841 | ₩30,841 | ₩30,841 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,406 | ₩30,406 | ₩30,406 | ₩30,406 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩30,597 | ₩30,597 | ₩30,597 | ₩30,597 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩30,449 | ₩30,449 | ₩30,449 | ₩30,449 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩30,349 | ₩30,349 | ₩30,349 | ₩30,349 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩30,359 | ₩30,359 | ₩30,359 | ₩30,359 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩31,239 | ₩31,239 | ₩31,239 | ₩31,239 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩31,611 | ₩31,611 | ₩31,444 | ₩31,444 | -0.53% | 1.5천 |
|---|
| 2025.10.24 | ₩31,604 | ₩31,604 | ₩31,604 | ₩31,604 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,263 | ₩31,263 | ₩31,263 | ₩31,263 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩31,202 | ₩31,202 | ₩31,202 | ₩31,202 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,276 | ₩31,276 | ₩31,276 | ₩31,276 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩31,035 | ₩31,035 | ₩31,035 | ₩31,035 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩30,589 | ₩30,589 | ₩30,589 | ₩30,589 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,623 | ₩30,623 | ₩30,623 | ₩30,623 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩30,886 | ₩30,886 | ₩30,886 | ₩30,886 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩30,744 | ₩30,744 | ₩30,744 | ₩30,744 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩30,448 | ₩30,448 | ₩30,448 | ₩30,448 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,845 | ₩29,845 | ₩29,845 | ₩29,845 | 0.00% | 100 |
|---|