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 | ₩28,616 | ₩28,616 | ₩28,616 | ₩28,616 | 0.00% | 100 |
| 2026.10.08 | ₩28,215 | ₩28,392 | ₩28,115 | ₩28,392 | +0.63% | 1.9천 |
| 2026.10.07 | ₩28,120 | ₩28,120 | ₩28,120 | ₩28,120 | 0.00% | 100 |
| 2026.10.06 | ₩28,335 | ₩28,349 | ₩28,335 | ₩28,349 | +0.05% | 300 |
| 2026.10.05 | ₩27,961 | ₩28,255 | ₩27,947 | ₩28,164 | +0.73% | 1천 |
| 2026.10.02 | ₩27,934 | ₩27,934 | ₩27,752 | ₩27,752 | -0.65% | 800 |
| 2026.10.01 | ₩27,599 | ₩27,599 | ₩27,599 | ₩27,599 | 0.00% | 200 |
| 2026.09.30 | ₩27,439 | ₩27,439 | ₩27,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,415 |
| -0.09% |
| 100 |
| 2026.09.29 | ₩27,313 | ₩27,313 | ₩27,313 | ₩27,313 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,345 | ₩27,345 | ₩27,247 | ₩27,247 | -0.36% | 200 |
|---|
| 2026.09.25 | ₩27,532 | ₩27,532 | ₩27,511 | ₩27,511 | -0.08% | 100 |
|---|
| 2026.09.24 | ₩27,586 | ₩27,586 | ₩27,546 | ₩27,546 | -0.15% | 300 |
|---|
| 2026.09.23 | ₩27,693 | ₩27,813 | ₩27,693 | ₩27,706 | +0.05% | 500 |
|---|
| 2026.09.22 | ₩28,148 | ₩28,148 | ₩27,912 | ₩27,912 | -0.84% | 200 |
|---|
| 2026.09.21 | ₩28,175 | ₩28,175 | ₩28,054 | ₩28,054 | -0.43% | 300 |
|---|
| 2026.09.18 | ₩28,108 | ₩28,145 | ₩28,108 | ₩28,145 | +0.13% | 1.2천 |
|---|
| 2026.09.17 | ₩28,251 | ₩28,251 | ₩28,251 | ₩28,251 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩28,369 | ₩28,369 | ₩28,369 | ₩28,369 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩28,442 | ₩28,442 | ₩28,380 | ₩28,380 | -0.22% | 200 |
|---|
| 2026.09.14 | ₩28,971 | ₩29,026 | ₩28,971 | ₩29,026 | +0.19% | 600 |
|---|
| 2026.09.11 | ₩28,523 | ₩28,523 | ₩28,523 | ₩28,523 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩28,657 | ₩28,657 | ₩28,520 | ₩28,520 | -0.48% | 500 |
|---|
| 2026.09.09 | ₩28,855 | ₩28,855 | ₩28,855 | ₩28,855 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩29,420 | ₩29,470 | ₩29,420 | ₩29,448 | +0.10% | 300 |
|---|
| 2026.09.04 | ₩29,729 | ₩29,729 | ₩29,729 | ₩29,729 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,848 | ₩29,848 | ₩29,821 | ₩29,821 | -0.09% | 800 |
|---|
| 2026.09.02 | ₩29,528 | ₩29,528 | ₩29,528 | ₩29,528 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,513 | ₩29,513 | ₩29,256 | ₩29,256 | -0.87% | 800 |
|---|
| 2026.08.31 | ₩29,794 | ₩29,801 | ₩29,794 | ₩29,801 | +0.02% | 300 |
|---|
| 2026.08.28 | ₩30,999 | ₩30,999 | ₩30,049 | ₩30,049 | -3.07% | 1천 |
|---|
| 2026.08.27 | ₩30,434 | ₩30,434 | ₩30,434 | ₩30,434 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,235 | ₩30,235 | ₩30,235 | ₩30,235 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,219 | ₩30,219 | ₩30,219 | ₩30,219 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩30,383 | ₩30,383 | ₩30,295 | ₩30,295 | -0.29% | 300 |
|---|
| 2026.08.21 | ₩30,276 | ₩30,470 | ₩30,276 | ₩30,470 | +0.64% | 600 |
|---|
| 2026.08.20 | ₩30,477 | ₩30,477 | ₩30,330 | ₩30,330 | -0.48% | 500 |
|---|
| 2026.08.19 | ₩30,999 | ₩31,066 | ₩30,999 | ₩31,043 | +0.14% | 1.2천 |
|---|
| 2026.08.18 | ₩31,066 | ₩31,213 | ₩30,967 | ₩30,967 | -0.32% | 600 |
|---|
| 2026.08.17 | ₩31,534 | ₩31,534 | ₩31,176 | ₩31,176 | -1.14% | 500 |
|---|
| 2026.08.14 | ₩31,548 | ₩31,561 | ₩31,510 | ₩31,510 | -0.12% | 200 |
|---|
| 2026.08.13 | ₩31,146 | ₩31,347 | ₩31,146 | ₩31,347 | +0.64% | 200 |
|---|
| 2026.08.12 | ₩30,865 | ₩30,874 | ₩30,865 | ₩30,874 | +0.03% | 200 |
|---|
| 2026.08.11 | ₩30,932 | ₩30,932 | ₩30,826 | ₩30,826 | -0.34% | 800 |
|---|
| 2026.08.10 | ₩30,812 | ₩30,812 | ₩30,812 | ₩30,812 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,012 | ₩31,094 | ₩31,012 | ₩31,094 | +0.26% | 400 |
|---|
| 2026.08.06 | ₩31,508 | ₩31,508 | ₩30,919 | ₩30,928 | -1.84% | 2.9천 |
|---|
| 2026.08.05 | ₩31,976 | ₩31,976 | ₩31,611 | ₩31,611 | -1.14% | 2천 |
|---|
| 2026.08.04 | ₩31,441 | ₩31,565 | ₩31,441 | ₩31,565 | +0.40% | 300 |
|---|
| 2026.08.03 | ₩30,731 | ₩31,019 | ₩30,731 | ₩31,019 | +0.94% | 900 |
|---|
| 2026.07.31 | ₩30,611 | ₩30,611 | ₩30,332 | ₩30,332 | -0.91% | 200 |
|---|
| 2026.07.30 | ₩29,942 | ₩30,492 | ₩29,928 | ₩30,492 | +1.84% | 700 |
|---|
| 2026.07.29 | ₩29,995 | ₩30,002 | ₩29,927 | ₩29,927 | -0.23% | 400 |
|---|
| 2026.07.28 | ₩30,347 | ₩30,347 | ₩30,347 | ₩30,347 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,022 | ₩30,022 | ₩29,982 | ₩29,982 | -0.13% | 400 |
|---|
| 2026.07.24 | ₩29,754 | ₩29,754 | ₩29,705 | ₩29,705 | -0.17% | 600 |
|---|
| 2026.07.23 | ₩29,567 | ₩29,567 | ₩29,561 | ₩29,561 | -0.02% | 300 |
|---|
| 2026.07.22 | ₩30,051 | ₩30,051 | ₩30,047 | ₩30,047 | -0.01% | 4.1만 |
|---|
| 2026.07.21 | ₩30,805 | ₩30,805 | ₩30,651 | ₩30,651 | -0.50% | 600 |
|---|
| 2026.07.20 | ₩30,838 | ₩30,838 | ₩30,571 | ₩30,584 | -0.82% | 3천 |
|---|
| 2026.07.17 | ₩30,504 | ₩30,504 | ₩30,357 | ₩30,453 | -0.17% | 3.1천 |
|---|
| 2026.07.16 | ₩30,838 | ₩30,892 | ₩30,597 | ₩30,616 | -0.72% | 4.5천 |
|---|
| 2026.07.15 | ₩31,012 | ₩31,079 | ₩30,852 | ₩31,079 | +0.22% | 1천 |
|---|
| 2026.07.14 | ₩30,671 | ₩30,812 | ₩30,624 | ₩30,806 | +0.44% | 4.9천 |
|---|
| 2026.07.13 | ₩30,584 | ₩30,651 | ₩30,510 | ₩30,560 | -0.08% | 1.6천 |
|---|
| 2026.07.10 | ₩31,079 | ₩31,093 | ₩30,905 | ₩30,905 | -0.56% | 3.7천 |
|---|
| 2026.07.09 | ₩31,066 | ₩31,304 | ₩31,066 | ₩31,304 | +0.77% | 1.8천 |
|---|
| 2026.07.08 | ₩31,307 | ₩31,307 | ₩30,838 | ₩30,848 | -1.47% | 1.4천 |
|---|
| 2026.07.07 | ₩31,454 | ₩31,467 | ₩31,387 | ₩31,387 | -0.21% | 1.5천 |
|---|
| 2026.07.06 | ₩31,782 | ₩32,016 | ₩31,782 | ₩31,822 | +0.13% | 2.3천 |
|---|
| 2026.07.02 | ₩31,467 | ₩31,575 | ₩31,240 | ₩31,575 | +0.34% | 4.8천 |
|---|
| 2026.07.01 | ₩31,695 | ₩31,882 | ₩31,668 | ₩31,668 | -0.08% | 900 |
|---|
| 2026.06.30 | ₩31,320 | ₩31,481 | ₩31,267 | ₩31,454 | +0.43% | 2.3천 |
|---|
| 2026.06.29 | ₩30,892 | ₩31,133 | ₩30,691 | ₩31,133 | +0.78% | 2.5천 |
|---|
| 2026.06.26 | ₩30,705 | ₩30,945 | ₩30,705 | ₩30,945 | +0.78% | 4천 |
|---|
| 2026.06.25 | ₩30,229 | ₩30,357 | ₩30,062 | ₩30,128 | -0.34% | 1.8천 |
|---|
| 2026.06.24 | ₩29,982 | ₩29,982 | ₩29,861 | ₩29,951 | -0.10% | 1.3천 |
|---|
| 2026.06.23 | ₩29,567 | ₩29,687 | ₩29,567 | ₩29,687 | +0.41% | 400 |
|---|
| 2026.06.22 | ₩29,727 | ₩29,729 | ₩29,694 | ₩29,729 | +0.00% | 300 |
|---|
| 2026.06.18 | ₩29,279 | ₩29,500 | ₩29,279 | ₩29,500 | +0.75% | 1.3천 |
|---|
| 2026.06.17 | ₩29,393 | ₩29,647 | ₩29,143 | ₩29,143 | -0.85% | 1.4천 |
|---|
| 2026.06.16 | ₩29,527 | ₩29,527 | ₩29,242 | ₩29,242 | -0.97% | 700 |
|---|
| 2026.06.15 | ₩29,179 | ₩29,312 | ₩29,179 | ₩29,250 | +0.24% | 1.2천 |
|---|
| 2026.06.12 | ₩28,831 | ₩29,018 | ₩28,817 | ₩28,817 | -0.05% | 1.5천 |
|---|
| 2026.06.11 | ₩28,014 | ₩28,583 | ₩28,014 | ₩28,583 | +2.03% | 100 |
|---|
| 2026.06.10 | ₩28,161 | ₩28,161 | ₩27,880 | ₩27,929 | -0.83% | 2.1천 |
|---|
| 2026.06.09 | ₩27,833 | ₩28,108 | ₩27,833 | ₩28,096 | +0.94% | 500 |
|---|
| 2026.06.08 | ₩27,961 | ₩27,961 | ₩27,693 | ₩27,750 | -0.75% | 2.2천 |
|---|
| 2026.06.05 | ₩28,556 | ₩28,556 | ₩28,104 | ₩28,104 | -1.58% | 500 |
|---|
| 2026.06.04 | ₩27,967 | ₩28,211 | ₩27,967 | ₩28,211 | +0.87% | 500 |
|---|
| 2026.06.03 | ₩27,385 | ₩27,514 | ₩27,385 | ₩27,514 | +0.47% | 500 |
|---|
| 2026.06.02 | ₩27,771 | ₩27,771 | ₩27,771 | ₩27,771 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩27,989 | ₩27,989 | ₩27,989 | ₩27,989 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩27,947 | ₩27,974 | ₩27,820 | ₩27,929 | -0.07% | 900 |
|---|
| 2026.05.28 | ₩27,813 | ₩27,934 | ₩27,813 | ₩27,906 | +0.33% | 1.4천 |
|---|
| 2026.05.27 | ₩27,876 | ₩27,876 | ₩27,876 | ₩27,876 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩27,780 | ₩27,887 | ₩27,777 | ₩27,777 | -0.01% | 700 |
|---|
| 2026.05.22 | ₩27,536 | ₩27,536 | ₩27,536 | ₩27,536 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩27,242 | ₩27,242 | ₩27,242 | ₩27,242 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩27,117 | ₩27,439 | ₩27,117 | ₩27,299 | +0.67% | 500 |
|---|
| 2026.05.19 | ₩27,224 | ₩27,278 | ₩27,158 | ₩27,158 | -0.25% | 1천 |
|---|
| 2026.05.18 | ₩27,459 | ₩27,487 | ₩27,459 | ₩27,487 | +0.10% | 400 |
|---|
| 2026.05.15 | ₩27,305 | ₩27,378 | ₩27,305 | ₩27,378 | +0.27% | 1천 |
|---|
| 2026.05.14 | ₩27,693 | ₩27,697 | ₩27,693 | ₩27,697 | +0.01% | 300 |
|---|
| 2026.05.13 | ₩27,398 | ₩27,510 | ₩27,398 | ₩27,510 | +0.41% | 600 |
|---|
| 2026.05.12 | ₩27,424 | ₩27,424 | ₩27,424 | ₩27,424 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩27,476 | ₩27,476 | ₩27,476 | ₩27,476 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩28,108 | ₩28,108 | ₩28,040 | ₩28,040 | -0.24% | 600 |
|---|
| 2026.05.07 | ₩27,974 | ₩28,041 | ₩27,935 | ₩27,935 | -0.14% | 600 |
|---|
| 2026.05.06 | ₩27,920 | ₩27,920 | ₩27,920 | ₩27,920 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩27,575 | ₩27,575 | ₩27,575 | ₩27,575 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩27,586 | ₩27,586 | ₩27,385 | ₩27,385 | -0.73% | 800 |
|---|
| 2026.05.01 | ₩27,251 | ₩27,629 | ₩27,251 | ₩27,629 | +1.39% | 400 |
|---|
| 2026.04.30 | ₩26,729 | ₩27,163 | ₩26,729 | ₩27,163 | +1.62% | 1.1천 |
|---|
| 2026.04.29 | ₩26,656 | ₩26,700 | ₩26,656 | ₩26,700 | +0.17% | 200 |
|---|
| 2026.04.28 | ₩26,736 | ₩26,808 | ₩26,689 | ₩26,808 | +0.27% | 700 |
|---|
| 2026.04.27 | ₩27,107 | ₩27,107 | ₩27,107 | ₩27,107 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,783 | ₩26,957 | ₩26,783 | ₩26,951 | +0.63% | 700 |
|---|
| 2026.04.23 | ₩26,823 | ₩26,997 | ₩26,810 | ₩26,854 | +0.11% | 500 |
|---|
| 2026.04.22 | ₩26,970 | ₩27,030 | ₩26,943 | ₩26,998 | +0.10% | 300 |
|---|
| 2026.04.21 | ₩26,910 | ₩26,910 | ₩26,514 | ₩26,514 | -1.47% | 1.2천 |
|---|
| 2026.04.20 | ₩26,605 | ₩26,605 | ₩26,605 | ₩26,605 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩26,328 | ₩26,520 | ₩26,328 | ₩26,520 | +0.73% | 500 |
|---|
| 2026.04.16 | ₩25,952 | ₩25,952 | ₩25,952 | ₩25,952 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩26,049 | ₩26,049 | ₩26,049 | ₩26,049 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩25,960 | ₩25,960 | ₩25,960 | ₩25,960 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩25,525 | ₩25,684 | ₩25,525 | ₩25,684 | +0.62% | 2.1천 |
|---|
| 2026.04.10 | ₩25,404 | ₩25,434 | ₩25,404 | ₩25,434 | +0.12% | 800 |
|---|
| 2026.04.09 | ₩25,458 | ₩25,725 | ₩25,458 | ₩25,709 | +0.99% | 800 |
|---|
| 2026.04.08 | ₩25,685 | ₩25,685 | ₩25,600 | ₩25,600 | -0.33% | 1.5천 |
|---|
| 2026.04.07 | ₩24,855 | ₩25,016 | ₩24,855 | ₩25,016 | +0.65% | 100 |
|---|
| 2026.04.06 | ₩25,672 | ₩25,672 | ₩24,989 | ₩25,068 | -2.35% | 4.7천 |
|---|
| 2026.04.02 | ₩24,481 | ₩24,874 | ₩24,481 | ₩24,874 | +1.61% | 300 |
|---|
| 2026.04.01 | ₩24,762 | ₩24,909 | ₩24,762 | ₩24,826 | +0.26% | 3.4천 |
|---|
| 2026.03.31 | ₩24,592 | ₩24,592 | ₩24,592 | ₩24,592 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩23,984 | ₩23,984 | ₩23,984 | ₩23,984 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩24,548 | ₩24,548 | ₩24,327 | ₩24,327 | -0.90% | 600 |
|---|
| 2026.03.26 | ₩23,711 | ₩23,711 | ₩23,711 | ₩23,711 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩24,056 | ₩24,056 | ₩24,056 | ₩24,056 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,105 | ₩24,105 | ₩24,105 | ₩24,105 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩24,399 | ₩24,399 | ₩24,399 | ₩24,399 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩24,126 | ₩24,126 | ₩24,126 | ₩24,126 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩24,495 | ₩24,495 | ₩24,495 | ₩24,495 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩24,262 | ₩24,262 | ₩24,262 | ₩24,262 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩24,550 | ₩24,550 | ₩24,535 | ₩24,535 | -0.06% | 200 |
|---|
| 2026.03.16 | ₩24,410 | ₩24,410 | ₩24,410 | ₩24,410 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩24,175 | ₩24,175 | ₩24,175 | ₩24,175 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,232 | ₩24,232 | ₩24,232 | ₩24,232 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩24,822 | ₩24,822 | ₩24,822 | ₩24,822 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩24,882 | ₩24,882 | ₩24,882 | ₩24,882 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,708 | ₩25,225 | ₩24,708 | ₩25,225 | +2.09% | 500 |
|---|
| 2026.03.06 | ₩24,853 | ₩24,853 | ₩24,853 | ₩24,853 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩25,347 | ₩25,347 | ₩25,347 | ₩25,347 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩25,965 | ₩25,965 | ₩25,965 | ₩25,965 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩25,542 | ₩25,542 | ₩25,542 | ₩25,542 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩25,621 | ₩25,621 | ₩25,621 | ₩25,621 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩25,575 | ₩25,575 | ₩25,575 | ₩25,575 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩25,977 | ₩25,977 | ₩25,977 | ₩25,977 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩25,649 | ₩25,649 | ₩25,649 | ₩25,649 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩25,459 | ₩25,459 | ₩25,459 | ₩25,459 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩25,123 | ₩25,123 | ₩25,123 | ₩25,123 | 0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩25,811 | ₩25,811 | ₩25,811 | ₩25,811 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩26,020 | ₩26,020 | ₩26,020 | ₩26,020 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩25,970 | ₩25,970 | ₩25,970 | ₩25,970 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩25,819 | ₩25,839 | ₩25,819 | ₩25,839 | +0.08% | 100 |
|---|
| 2026.02.13 | ₩25,966 | ₩25,966 | ₩25,893 | ₩25,893 | -0.28% | 200 |
|---|
| 2026.02.12 | ₩26,234 | ₩26,234 | ₩25,687 | ₩25,687 | -2.09% | 200 |
|---|
| 2026.02.11 | ₩26,193 | ₩26,193 | ₩26,193 | ₩26,193 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩26,084 | ₩26,084 | ₩26,084 | ₩26,084 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩25,981 | ₩25,981 | ₩25,981 | ₩25,981 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩25,980 | ₩25,980 | ₩25,980 | ₩25,980 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩25,414 | ₩25,414 | ₩25,414 | ₩25,414 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩26,100 | ₩26,100 | ₩25,917 | ₩25,917 | -0.70% | 600 |
|---|
| 2026.02.03 | ₩26,099 | ₩26,099 | ₩26,099 | ₩26,099 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩26,573 | ₩26,573 | ₩26,573 | ₩26,573 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩26,195 | ₩26,195 | ₩26,195 | ₩26,195 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩26,262 | ₩26,262 | ₩26,262 | ₩26,262 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩26,412 | ₩26,412 | ₩26,412 | ₩26,412 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,649 | ₩26,649 | ₩26,495 | ₩26,495 | -0.58% | 200 |
|---|
| 2026.01.26 | ₩27,196 | ₩27,196 | ₩27,196 | ₩27,196 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩27,029 | ₩27,029 | ₩27,029 | ₩27,029 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩27,613 | ₩27,613 | ₩27,522 | ₩27,522 | -0.33% | 100 |
|---|
| 2026.01.21 | ₩27,158 | ₩27,420 | ₩27,136 | ₩27,420 | +0.97% | 900 |
|---|
| 2026.01.20 | ₩26,913 | ₩26,913 | ₩26,913 | ₩26,913 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩27,247 | ₩27,247 | ₩27,247 | ₩27,247 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩27,182 | ₩27,182 | ₩27,182 | ₩27,182 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩26,926 | ₩26,926 | ₩26,926 | ₩26,926 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩27,032 | ₩27,032 | ₩27,032 | ₩27,032 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩27,389 | ₩27,389 | ₩27,389 | ₩27,389 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩27,286 | ₩27,286 | ₩27,286 | ₩27,286 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩27,416 | ₩27,416 | ₩27,416 | ₩27,416 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩27,452 | ₩27,452 | ₩27,452 | ₩27,452 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩27,195 | ₩27,195 | ₩27,195 | ₩27,195 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩27,002 | ₩27,002 | ₩27,002 | ₩27,002 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩26,743 | ₩26,743 | ₩26,583 | ₩26,583 | -0.60% | 100 |
|---|
| 2025.12.31 | ₩26,812 | ₩26,812 | ₩26,812 | ₩26,812 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩27,097 | ₩27,097 | ₩27,097 | ₩27,097 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,003 | ₩31,003 | ₩31,003 | ₩31,003 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,153 | ₩31,153 | ₩31,153 | ₩31,153 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,168 | ₩31,168 | ₩31,168 | ₩31,168 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,083 | ₩31,083 | ₩31,083 | ₩31,083 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩31,347 | ₩31,347 | ₩31,347 | ₩31,347 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩31,069 | ₩31,069 | ₩31,069 | ₩31,069 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,032 | ₩31,032 | ₩31,032 | ₩31,032 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩30,828 | ₩30,828 | ₩30,828 | ₩30,828 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩31,099 | ₩31,099 | ₩31,099 | ₩31,099 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩31,320 | ₩31,320 | ₩31,089 | ₩31,089 | -0.74% | 300 |
|---|
| 2025.12.12 | ₩31,504 | ₩31,504 | ₩31,504 | ₩31,504 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩31,579 | ₩31,579 | ₩31,579 | ₩31,579 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,085 | ₩31,085 | ₩31,085 | ₩31,085 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩30,959 | ₩30,959 | ₩30,959 | ₩30,959 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩30,721 | ₩30,721 | ₩30,721 | ₩30,721 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩30,860 | ₩30,860 | ₩30,860 | ₩30,860 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,220 | ₩31,220 | ₩31,220 | ₩31,220 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩31,277 | ₩31,277 | ₩31,277 | ₩31,277 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩30,956 | ₩30,956 | ₩30,956 | ₩30,956 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩30,879 | ₩30,879 | ₩30,879 | ₩30,879 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩31,227 | ₩31,227 | ₩31,227 | ₩31,227 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩31,192 | ₩31,192 | ₩31,192 | ₩31,192 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩31,204 | ₩31,204 | ₩31,204 | ₩31,204 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,591 | ₩30,591 | ₩30,591 | ₩30,591 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩30,322 | ₩30,322 | ₩30,322 | ₩30,322 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,747 | ₩29,747 | ₩29,747 | ₩29,747 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,003 | ₩30,003 | ₩30,003 | ₩30,003 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩30,231 | ₩30,231 | ₩30,231 | ₩30,231 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,220 | ₩30,220 | ₩30,220 | ₩30,220 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,862 | ₩30,862 | ₩30,862 | ₩30,862 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,889 | ₩30,889 | ₩30,889 | ₩30,889 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩31,431 | ₩31,431 | ₩31,431 | ₩31,431 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,314 | ₩31,314 | ₩31,314 | ₩31,314 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩31,010 | ₩31,010 | ₩31,010 | ₩31,010 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩30,719 | ₩30,719 | ₩30,719 | ₩30,719 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,434 | ₩30,434 | ₩30,434 | ₩30,434 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩30,805 | ₩30,805 | ₩30,805 | ₩30,805 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,371 | ₩30,371 | ₩30,371 | ₩30,371 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩30,561 | ₩30,561 | ₩30,561 | ₩30,561 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩30,414 | ₩30,414 | ₩30,414 | ₩30,414 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩30,314 | ₩30,314 | ₩30,314 | ₩30,314 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩30,324 | ₩30,324 | ₩30,324 | ₩30,324 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩31,202 | ₩31,202 | ₩31,202 | ₩31,202 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩31,575 | ₩31,575 | ₩31,407 | ₩31,407 | -0.53% | 1.5천 |
|---|
| 2025.10.24 | ₩31,568 | ₩31,568 | ₩31,568 | ₩31,568 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,227 | ₩31,227 | ₩31,227 | ₩31,227 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩31,166 | ₩31,166 | ₩31,166 | ₩31,166 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,240 | ₩31,240 | ₩31,240 | ₩31,240 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩30,999 | ₩30,999 | ₩30,999 | ₩30,999 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩30,553 | ₩30,553 | ₩30,553 | ₩30,553 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,588 | ₩30,588 | ₩30,588 | ₩30,588 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩30,850 | ₩30,850 | ₩30,850 | ₩30,850 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩30,709 | ₩30,709 | ₩30,709 | ₩30,709 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩30,413 | ₩30,413 | ₩30,413 | ₩30,413 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,810 | ₩29,810 | ₩29,810 | ₩29,810 | 0.00% | 100 |
|---|