시장 데이터를 불러오는 중
전체 종목
Abacus FCF Innovation Leaders ETF 과거 주가
Abacus FCF Innovation Leaders ETF · ABOT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abacus FCF Innovation Leaders ETF · ABOT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,538 | ₩60,538 | ₩60,538 | ₩60,538 | 0.00% | 100 |
| 2026.10.08 | ₩59,793 | ₩59,793 | ₩59,793 | ₩59,793 | 0.00% | 100 |
| 2026.10.07 | ₩59,473 | ₩59,473 | ₩59,473 | ₩59,473 | 0.00% | 100 |
| 2026.10.06 | ₩59,413 | ₩59,413 | ₩59,413 | ₩59,413 | 0.00% | 100 |
| 2026.10.05 | ₩58,832 | ₩59,081 | ₩58,832 | ₩59,081 | +0.42% | 100 |
| 2026.10.02 | ₩58,325 | ₩58,325 | ₩58,301 | ₩58,301 | -0.04% | 400 |
| 2026.10.01 | ₩57,897 | ₩58,038 | ₩57,897 | ₩58,038 | +0.24% | 500 |
| 2026.09.30 | ₩57,596 | ₩57,596 | ₩57,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,596 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,248 | ₩57,248 | ₩57,248 | ₩57,248 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩57,310 | ₩57,744 | ₩57,310 | ₩57,744 | +0.76% | 100 |
|---|
| 2026.09.25 | ₩58,230 | ₩58,230 | ₩58,230 | ₩58,230 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩58,524 | ₩58,524 | ₩58,524 | ₩58,524 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩58,645 | ₩58,645 | ₩58,645 | ₩58,645 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩58,932 | ₩58,932 | ₩58,932 | ₩58,932 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩59,345 | ₩59,345 | ₩59,345 | ₩59,345 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩58,338 | ₩58,343 | ₩58,338 | ₩58,343 | +0.01% | 500 |
|---|
| 2026.09.17 | ₩58,758 | ₩58,758 | ₩58,758 | ₩58,758 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩58,400 | ₩58,400 | ₩58,400 | ₩58,400 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩58,668 | ₩58,668 | ₩58,668 | ₩58,668 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩58,811 | ₩58,811 | ₩58,811 | ₩58,811 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩57,239 | ₩57,239 | ₩57,239 | ₩57,239 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩56,759 | ₩56,759 | ₩56,759 | ₩56,759 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩56,989 | ₩56,989 | ₩56,874 | ₩56,874 | -0.20% | 600 |
|---|
| 2026.09.08 | ₩57,381 | ₩57,381 | ₩57,381 | ₩57,381 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩58,579 | ₩58,579 | ₩58,579 | ₩58,579 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩59,660 | ₩59,660 | ₩59,448 | ₩59,448 | -0.36% | 1.2천 |
|---|
| 2026.09.02 | ₩58,616 | ₩58,616 | ₩58,616 | ₩58,616 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩58,739 | ₩58,739 | ₩58,657 | ₩58,657 | -0.14% | 1.4천 |
|---|
| 2026.08.31 | ₩59,554 | ₩59,554 | ₩59,554 | ₩59,554 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩59,647 | ₩59,647 | ₩59,539 | ₩59,539 | -0.18% | 500 |
|---|
| 2026.08.27 | ₩59,745 | ₩59,745 | ₩59,745 | ₩59,745 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩58,350 | ₩58,350 | ₩58,350 | ₩58,350 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩58,472 | ₩58,472 | ₩58,461 | ₩58,461 | -0.02% | 400 |
|---|
| 2026.08.24 | ₩58,581 | ₩58,581 | ₩58,581 | ₩58,581 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩58,755 | ₩58,755 | ₩58,755 | ₩58,755 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩58,241 | ₩58,241 | ₩58,241 | ₩58,241 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩58,445 | ₩58,872 | ₩58,445 | ₩58,631 | +0.32% | 900 |
|---|
| 2026.08.18 | ₩58,432 | ₩58,432 | ₩58,038 | ₩58,038 | -0.67% | 200 |
|---|
| 2026.08.17 | ₩58,071 | ₩58,071 | ₩57,640 | ₩57,640 | -0.74% | 1.1천 |
|---|
| 2026.08.14 | ₩59,220 | ₩59,220 | ₩58,592 | ₩58,601 | -1.04% | 900 |
|---|
| 2026.08.13 | ₩58,258 | ₩59,233 | ₩57,831 | ₩59,209 | +1.63% | 1.2천 |
|---|
| 2026.08.12 | ₩57,510 | ₩57,510 | ₩57,457 | ₩57,510 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩57,951 | ₩57,951 | ₩57,855 | ₩57,855 | -0.17% | 100 |
|---|
| 2026.08.10 | ₩57,737 | ₩58,016 | ₩57,737 | ₩58,016 | +0.48% | 600 |
|---|
| 2026.08.07 | ₩56,682 | ₩57,191 | ₩56,682 | ₩57,191 | +0.90% | 200 |
|---|
| 2026.08.06 | ₩55,170 | ₩55,170 | ₩55,170 | ₩55,170 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,973 | ₩55,973 | ₩55,973 | ₩55,973 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩56,149 | ₩56,149 | ₩56,149 | ₩56,149 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩54,830 | ₩54,830 | ₩54,830 | ₩54,830 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩54,066 | ₩54,066 | ₩54,066 | ₩54,066 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩54,740 | ₩54,740 | ₩54,740 | ₩54,740 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩55,724 | ₩55,724 | ₩55,724 | ₩55,724 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩54,732 | ₩55,212 | ₩54,732 | ₩55,212 | +0.88% | 100 |
|---|
| 2026.07.27 | ₩53,770 | ₩53,893 | ₩53,770 | ₩53,893 | +0.23% | 100 |
|---|
| 2026.07.24 | ₩52,809 | ₩52,809 | ₩52,681 | ₩52,681 | -0.24% | 700 |
|---|
| 2026.07.23 | ₩52,248 | ₩52,248 | ₩51,800 | ₩51,800 | -0.86% | 100 |
|---|
| 2026.07.22 | ₩52,608 | ₩52,608 | ₩52,608 | ₩52,608 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩53,654 | ₩53,654 | ₩53,654 | ₩53,654 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩54,035 | ₩54,035 | ₩54,035 | ₩54,035 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩53,931 | ₩54,007 | ₩53,931 | ₩54,007 | +0.14% | 400 |
|---|
| 2026.07.16 | ₩54,242 | ₩54,242 | ₩54,242 | ₩54,242 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩53,931 | ₩54,080 | ₩53,931 | ₩54,080 | +0.28% | 2.5천 |
|---|
| 2026.07.14 | ₩53,969 | ₩53,969 | ₩53,969 | ₩53,969 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩53,984 | ₩54,079 | ₩53,984 | ₩54,079 | +0.18% | 100 |
|---|
| 2026.07.10 | ₩53,996 | ₩53,996 | ₩53,996 | ₩53,996 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,417 | ₩54,417 | ₩54,417 | ₩54,417 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩53,648 | ₩53,648 | ₩53,648 | ₩53,648 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩54,130 | ₩54,130 | ₩54,130 | ₩54,130 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩53,650 | ₩53,698 | ₩53,650 | ₩53,698 | +0.09% | 3.3천 |
|---|
| 2026.07.02 | ₩53,103 | ₩53,103 | ₩53,103 | ₩53,103 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩52,667 | ₩52,667 | ₩52,667 | ₩52,667 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩51,714 | ₩51,714 | ₩51,714 | ₩51,714 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩51,580 | ₩51,580 | ₩51,573 | ₩51,573 | -0.01% | 400 |
|---|
| 2026.06.26 | ₩50,851 | ₩50,851 | ₩50,851 | ₩50,851 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩49,332 | ₩49,332 | ₩49,332 | ₩49,332 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩50,031 | ₩50,031 | ₩50,031 | ₩50,031 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩49,706 | ₩49,706 | ₩49,706 | ₩49,706 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩50,659 | ₩50,659 | ₩49,757 | ₩49,757 | -1.78% | 100 |
|---|
| 2026.06.18 | ₩49,784 | ₩50,468 | ₩49,784 | ₩50,468 | +1.37% | 300 |
|---|
| 2026.06.17 | ₩50,645 | ₩50,645 | ₩50,008 | ₩50,008 | -1.26% | 600 |
|---|
| 2026.06.16 | ₩51,066 | ₩51,066 | ₩51,066 | ₩51,066 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩51,312 | ₩51,312 | ₩51,312 | ₩51,312 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩50,556 | ₩50,556 | ₩50,556 | ₩50,556 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩50,498 | ₩50,819 | ₩50,498 | ₩50,819 | +0.63% | 200 |
|---|
| 2026.06.10 | ₩50,692 | ₩50,692 | ₩50,692 | ₩50,692 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩51,540 | ₩51,540 | ₩51,540 | ₩51,540 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩51,965 | ₩51,965 | ₩51,965 | ₩51,965 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩52,227 | ₩52,227 | ₩52,227 | ₩52,227 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩53,704 | ₩53,704 | ₩53,625 | ₩53,625 | -0.15% | 400 |
|---|
| 2026.06.03 | ₩53,721 | ₩53,721 | ₩53,721 | ₩53,721 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩54,719 | ₩54,826 | ₩54,685 | ₩54,826 | +0.20% | 3.2천 |
|---|
| 2026.06.01 | ₩56,014 | ₩56,014 | ₩55,907 | ₩55,907 | -0.19% | 200 |
|---|
| 2026.05.29 | ₩53,423 | ₩54,038 | ₩53,423 | ₩53,944 | +0.97% | 800 |
|---|
| 2026.05.28 | ₩52,315 | ₩52,315 | ₩52,301 | ₩52,301 | -0.03% | 400 |
|---|
| 2026.05.27 | ₩51,767 | ₩51,767 | ₩51,703 | ₩51,703 | -0.12% | 500 |
|---|
| 2026.05.26 | ₩52,130 | ₩52,130 | ₩52,130 | ₩52,130 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩52,032 | ₩52,032 | ₩52,032 | ₩52,032 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩50,994 | ₩50,994 | ₩50,994 | ₩50,994 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩50,919 | ₩50,919 | ₩50,919 | ₩50,919 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩50,541 | ₩50,541 | ₩50,541 | ₩50,541 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,884 | ₩50,884 | ₩50,884 | ₩50,884 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩50,295 | ₩50,295 | ₩50,295 | ₩50,295 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩50,155 | ₩50,155 | ₩50,155 | ₩50,155 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩49,660 | ₩49,660 | ₩49,660 | ₩49,660 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩49,494 | ₩49,494 | ₩49,494 | ₩49,494 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩49,943 | ₩49,943 | ₩49,943 | ₩49,943 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩49,750 | ₩49,889 | ₩49,724 | ₩49,889 | +0.28% | 1.9천 |
|---|
| 2026.05.07 | ₩49,741 | ₩49,741 | ₩49,741 | ₩49,741 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩48,558 | ₩48,558 | ₩48,558 | ₩48,558 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩48,387 | ₩48,387 | ₩48,387 | ₩48,387 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,053 | ₩48,053 | ₩48,053 | ₩48,053 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩47,770 | ₩47,770 | ₩47,770 | ₩47,770 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩47,090 | ₩47,090 | ₩47,090 | ₩47,090 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩46,867 | ₩46,867 | ₩46,867 | ₩46,867 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩46,789 | ₩46,789 | ₩46,789 | ₩46,789 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩47,119 | ₩47,226 | ₩47,119 | ₩47,119 | 0.00% | 600 |
|---|
| 2026.04.24 | ₩47,125 | ₩47,125 | ₩47,125 | ₩47,125 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩46,429 | ₩46,429 | ₩46,429 | ₩46,429 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩47,726 | ₩47,726 | ₩47,726 | ₩47,726 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩48,054 | ₩48,054 | ₩47,334 | ₩47,334 | -1.50% | 200 |
|---|
| 2026.04.20 | ₩47,433 | ₩47,433 | ₩47,433 | ₩47,433 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩47,083 | ₩47,083 | ₩47,083 | ₩47,083 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,553 | ₩46,553 | ₩46,553 | ₩46,553 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩45,944 | ₩46,235 | ₩45,944 | ₩46,235 | +0.63% | 300 |
|---|
| 2026.04.14 | ₩45,045 | ₩45,045 | ₩45,045 | ₩45,045 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,749 | ₩44,749 | ₩44,749 | ₩44,749 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩43,417 | ₩43,417 | ₩43,417 | ₩43,417 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,941 | ₩44,210 | ₩43,941 | ₩44,210 | +0.61% | 2.6천 |
|---|
| 2026.04.08 | ₩45,517 | ₩45,526 | ₩45,074 | ₩45,074 | -0.97% | 400 |
|---|
| 2026.04.07 | ₩44,646 | ₩44,646 | ₩44,646 | ₩44,646 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,785 | ₩44,785 | ₩44,785 | ₩44,785 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩44,730 | ₩44,730 | ₩44,730 | ₩44,730 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩44,448 | ₩44,448 | ₩44,421 | ₩44,421 | -0.06% | 2.7천 |
|---|
| 2026.03.31 | ₩44,316 | ₩44,316 | ₩44,316 | ₩44,316 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩43,446 | ₩43,452 | ₩43,214 | ₩43,214 | -0.53% | 400 |
|---|
| 2026.03.27 | ₩42,931 | ₩42,931 | ₩42,931 | ₩42,931 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩44,246 | ₩44,246 | ₩44,246 | ₩44,246 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩44,457 | ₩44,457 | ₩44,457 | ₩44,457 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,221 | ₩44,347 | ₩44,221 | ₩44,347 | +0.28% | 700 |
|---|
| 2026.03.23 | ₩45,690 | ₩45,690 | ₩45,283 | ₩45,283 | -0.89% | 300 |
|---|
| 2026.03.20 | ₩44,794 | ₩44,794 | ₩44,794 | ₩44,794 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,444 | ₩45,444 | ₩45,444 | ₩45,444 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩45,609 | ₩45,609 | ₩45,609 | ₩45,609 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,088 | ₩46,088 | ₩46,088 | ₩46,088 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩45,805 | ₩45,805 | ₩45,805 | ₩45,805 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩45,356 | ₩45,404 | ₩45,356 | ₩45,404 | +0.11% | 500 |
|---|
| 2026.03.12 | ₩45,542 | ₩45,542 | ₩45,542 | ₩45,542 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩46,692 | ₩46,692 | ₩46,286 | ₩46,286 | -0.87% | 300 |
|---|
| 2026.03.10 | ₩46,598 | ₩46,598 | ₩46,598 | ₩46,598 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩47,539 | ₩47,539 | ₩47,539 | ₩47,539 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩47,396 | ₩47,396 | ₩47,396 | ₩47,396 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩47,588 | ₩47,588 | ₩47,588 | ₩47,588 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩46,919 | ₩47,062 | ₩46,919 | ₩47,062 | +0.30% | 1.7천 |
|---|
| 2026.03.03 | ₩46,541 | ₩46,541 | ₩46,524 | ₩46,524 | -0.04% | 200 |
|---|
| 2026.03.02 | ₩46,322 | ₩46,322 | ₩46,322 | ₩46,322 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,089 | ₩46,132 | ₩45,089 | ₩46,132 | +2.31% | 3천 |
|---|
| 2026.02.26 | ₩46,374 | ₩46,374 | ₩46,374 | ₩46,374 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩45,684 | ₩45,684 | ₩45,684 | ₩45,684 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,053 | ₩45,053 | ₩45,053 | ₩45,053 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,421 | ₩44,421 | ₩44,421 | ₩44,421 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩45,931 | ₩45,931 | ₩45,734 | ₩45,734 | -0.43% | 200 |
|---|
| 2026.02.19 | ₩45,742 | ₩45,742 | ₩45,742 | ₩45,742 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,083 | ₩46,083 | ₩46,083 | ₩46,083 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩45,705 | ₩45,705 | ₩45,705 | ₩45,705 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩46,037 | ₩46,131 | ₩45,866 | ₩45,866 | -0.37% | 900 |
|---|
| 2026.02.12 | ₩45,370 | ₩45,387 | ₩45,223 | ₩45,387 | +0.04% | 600 |
|---|
| 2026.02.11 | ₩46,305 | ₩46,505 | ₩46,305 | ₩46,417 | +0.24% | 4.5천 |
|---|
| 2026.02.10 | ₩47,400 | ₩47,400 | ₩47,069 | ₩47,069 | -0.70% | 500 |
|---|
| 2026.02.09 | ₩46,896 | ₩46,896 | ₩46,896 | ₩46,896 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩46,178 | ₩46,426 | ₩46,178 | ₩46,426 | +0.54% | 1.3천 |
|---|
| 2026.02.05 | ₩45,339 | ₩45,339 | ₩45,339 | ₩45,339 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩46,278 | ₩46,439 | ₩46,278 | ₩46,439 | +0.35% | 2.7천 |
|---|
| 2026.02.03 | ₩46,403 | ₩46,403 | ₩46,403 | ₩46,403 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩48,413 | ₩48,413 | ₩48,413 | ₩48,413 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩48,118 | ₩48,118 | ₩48,118 | ₩48,118 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩48,798 | ₩48,798 | ₩48,798 | ₩48,798 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩49,836 | ₩49,836 | ₩49,836 | ₩49,836 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩49,984 | ₩49,984 | ₩49,984 | ₩49,984 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,208 | ₩50,208 | ₩50,208 | ₩50,208 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩49,603 | ₩49,603 | ₩49,603 | ₩49,603 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩49,618 | ₩49,618 | ₩49,618 | ₩49,618 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩49,083 | ₩49,083 | ₩48,984 | ₩48,984 | -0.20% | 500 |
|---|
| 2026.01.20 | ₩48,546 | ₩48,546 | ₩48,546 | ₩48,546 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩50,218 | ₩50,218 | ₩49,802 | ₩49,802 | -0.83% | 200 |
|---|
| 2026.01.15 | ₩50,448 | ₩50,448 | ₩50,448 | ₩50,448 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩50,986 | ₩50,986 | ₩50,618 | ₩50,773 | -0.42% | 500 |
|---|
| 2026.01.13 | ₩51,887 | ₩51,887 | ₩51,489 | ₩51,489 | -0.77% | 100 |
|---|
| 2026.01.12 | ₩51,798 | ₩51,798 | ₩51,798 | ₩51,798 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩51,687 | ₩51,687 | ₩51,687 | ₩51,687 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩51,838 | ₩51,838 | ₩51,838 | ₩51,838 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩52,717 | ₩52,717 | ₩52,717 | ₩52,717 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩52,146 | ₩52,146 | ₩52,146 | ₩52,146 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩51,647 | ₩51,794 | ₩51,617 | ₩51,617 | -0.06% | 600 |
|---|
| 2026.01.02 | ₩52,128 | ₩52,128 | ₩51,513 | ₩51,513 | -1.18% | 700 |
|---|
| 2025.12.31 | ₩52,448 | ₩52,448 | ₩52,216 | ₩52,216 | -0.44% | 600 |
|---|
| 2025.12.30 | ₩52,908 | ₩52,908 | ₩52,908 | ₩52,908 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩53,156 | ₩53,176 | ₩53,156 | ₩53,176 | +0.04% | 100 |
|---|
| 2025.12.26 | ₩52,889 | ₩53,446 | ₩52,889 | ₩53,446 | +1.05% | 3천 |
|---|
| 2025.12.24 | ₩53,183 | ₩53,326 | ₩53,183 | ₩53,326 | +0.27% | 2.5천 |
|---|
| 2025.12.23 | ₩53,223 | ₩53,252 | ₩53,223 | ₩53,252 | +0.06% | 100 |
|---|
| 2025.12.22 | ₩53,250 | ₩53,343 | ₩53,250 | ₩53,343 | +0.18% | 200 |
|---|
| 2025.12.19 | ₩53,029 | ₩53,029 | ₩53,029 | ₩53,029 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩52,459 | ₩52,459 | ₩52,459 | ₩52,459 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩52,058 | ₩52,058 | ₩52,058 | ₩52,058 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩52,534 | ₩52,534 | ₩52,534 | ₩52,534 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩52,536 | ₩52,536 | ₩52,536 | ₩52,536 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,083 | ₩53,083 | ₩53,083 | ₩53,083 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩53,940 | ₩53,940 | ₩53,940 | ₩53,940 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩53,896 | ₩53,896 | ₩53,896 | ₩53,896 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩53,641 | ₩53,641 | ₩53,641 | ₩53,641 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩53,610 | ₩53,610 | ₩53,547 | ₩53,547 | -0.12% | 100 |
|---|
| 2025.12.05 | ₩53,904 | ₩53,904 | ₩53,812 | ₩53,812 | -0.17% | 200 |
|---|
| 2025.12.04 | ₩53,426 | ₩53,426 | ₩53,426 | ₩53,426 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,215 | ₩53,215 | ₩53,215 | ₩53,215 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩52,985 | ₩53,128 | ₩52,985 | ₩53,128 | +0.27% | 1천 |
|---|
| 2025.12.01 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩52,988 | ₩52,988 | ₩52,988 | ₩52,988 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩52,802 | ₩52,802 | ₩52,802 | ₩52,802 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩52,956 | ₩53,085 | ₩52,956 | ₩53,085 | +0.24% | 400 |
|---|
| 2025.11.24 | ₩52,466 | ₩52,466 | ₩52,466 | ₩52,466 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩51,799 | ₩51,799 | ₩51,799 | ₩51,799 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩52,715 | ₩52,715 | ₩51,245 | ₩51,245 | -2.79% | 500 |
|---|
| 2025.11.19 | ₩52,289 | ₩52,289 | ₩52,289 | ₩52,289 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩52,288 | ₩52,407 | ₩52,248 | ₩52,407 | +0.23% | 300 |
|---|
| 2025.11.17 | ₩52,422 | ₩52,534 | ₩52,422 | ₩52,534 | +0.21% | 1.2천 |
|---|
| 2025.11.14 | ₩53,120 | ₩53,120 | ₩53,120 | ₩53,120 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩53,180 | ₩53,180 | ₩53,180 | ₩53,180 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩53,977 | ₩53,977 | ₩53,977 | ₩53,977 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,110 | ₩54,110 | ₩54,110 | ₩54,110 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩53,913 | ₩53,913 | ₩53,913 | ₩53,913 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩53,113 | ₩53,113 | ₩53,113 | ₩53,113 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩53,012 | ₩53,012 | ₩53,012 | ₩53,012 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩53,535 | ₩53,535 | ₩53,535 | ₩53,535 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩53,258 | ₩53,258 | ₩53,258 | ₩53,258 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩54,215 | ₩54,215 | ₩54,215 | ₩54,215 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩54,265 | ₩54,291 | ₩54,241 | ₩54,241 | -0.04% | 1.1천 |
|---|
| 2025.10.30 | ₩53,853 | ₩53,853 | ₩53,853 | ₩53,853 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩53,912 | ₩53,912 | ₩53,912 | ₩53,912 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩54,504 | ₩54,504 | ₩54,504 | ₩54,504 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩54,755 | ₩54,755 | ₩54,755 | ₩54,755 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩54,238 | ₩54,238 | ₩54,172 | ₩54,172 | -0.12% | 200 |
|---|
| 2025.10.23 | ₩53,911 | ₩53,911 | ₩53,911 | ₩53,911 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩53,563 | ₩53,563 | ₩53,563 | ₩53,563 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩53,980 | ₩53,980 | ₩53,980 | ₩53,980 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,666 | ₩53,666 | ₩53,666 | ₩53,666 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩53,049 | ₩53,204 | ₩53,049 | ₩53,204 | +0.29% | 300 |
|---|
| 2025.10.16 | ₩52,759 | ₩52,759 | ₩52,759 | ₩52,759 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩53,530 | ₩53,582 | ₩52,969 | ₩53,258 | -0.51% | 1.1천 |
|---|
| 2025.10.14 | ₩53,255 | ₩53,255 | ₩53,255 | ₩53,255 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩53,419 | ₩53,419 | ₩53,419 | ₩53,419 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩52,414 | ₩52,414 | ₩52,414 | ₩52,414 | 0.00% | 100 |
|---|