시장 데이터를 불러오는 중
전체 종목
Abacus Flexible Bond Leaders ETF 과거 주가
Abacus Flexible Bond Leaders ETF · ABXB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abacus Flexible Bond Leaders ETF · ABXB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,925 | ₩24,925 | ₩24,925 | ₩24,925 | 0.00% | 100 |
| 2026.10.08 | ₩24,931 | ₩24,931 | ₩24,918 | ₩24,918 | -0.05% | 200 |
| 2026.10.07 | ₩24,911 | ₩24,911 | ₩24,905 | ₩24,905 | -0.03% | 600 |
| 2026.10.06 | ₩24,911 | ₩24,911 | ₩24,911 | ₩24,911 | 0.00% | 100 |
| 2026.10.05 | ₩24,878 | ₩24,878 | ₩24,878 | ₩24,878 | 0.00% | 100 |
| 2026.10.02 | ₩24,860 | ₩24,860 | ₩24,860 | ₩24,860 | 0.00% | 100 |
| 2026.10.01 | ₩24,863 | ₩24,863 | ₩24,863 | ₩24,863 | 0.00% | 100 |
| 2026.09.30 | ₩24,848 | ₩24,848 | ₩24,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,848 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩24,858 | ₩24,858 | ₩24,858 | ₩24,858 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩25,165 | ₩25,165 | ₩25,153 | ₩25,153 | -0.05% | 200 |
|---|
| 2026.09.25 | ₩25,259 | ₩25,259 | ₩25,259 | ₩25,259 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩25,219 | ₩25,219 | ₩25,219 | ₩25,219 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩25,285 | ₩25,285 | ₩25,285 | ₩25,285 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩25,419 | ₩25,440 | ₩25,419 | ₩25,440 | +0.08% | 2.3천 |
|---|
| 2026.09.21 | ₩25,440 | ₩25,440 | ₩25,440 | ₩25,440 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩25,394 | ₩25,394 | ₩25,394 | ₩25,394 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩25,446 | ₩25,446 | ₩25,446 | ₩25,446 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩25,365 | ₩25,365 | ₩25,365 | ₩25,365 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,379 | ₩25,379 | ₩25,379 | ₩25,379 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩25,395 | ₩25,395 | ₩25,395 | ₩25,395 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩25,432 | ₩25,432 | ₩25,432 | ₩25,432 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩25,446 | ₩25,446 | ₩25,446 | ₩25,446 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩25,553 | ₩25,553 | ₩25,553 | ₩25,553 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩25,586 | ₩25,586 | ₩25,586 | ₩25,586 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,606 | ₩25,606 | ₩25,606 | ₩25,606 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,605 | ₩25,605 | ₩25,605 | ₩25,605 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,532 | ₩25,566 | ₩25,532 | ₩25,566 | +0.13% | 600 |
|---|
| 2026.09.01 | ₩25,553 | ₩25,553 | ₩25,553 | ₩25,553 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,593 | ₩25,593 | ₩25,593 | ₩25,593 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩25,593 | ₩25,593 | ₩25,593 | ₩25,593 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,659 | ₩25,659 | ₩25,659 | ₩25,659 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩25,673 | ₩25,673 | ₩25,673 | ₩25,673 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩25,699 | ₩25,699 | ₩25,699 | ₩25,699 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩25,639 | ₩25,639 | ₩25,633 | ₩25,633 | -0.03% | 500 |
|---|
| 2026.08.21 | ₩25,619 | ₩25,619 | ₩25,619 | ₩25,619 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,613 | ₩25,613 | ₩25,599 | ₩25,599 | -0.05% | 2.9천 |
|---|
| 2026.08.19 | ₩25,659 | ₩25,659 | ₩25,659 | ₩25,659 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩25,593 | ₩25,593 | ₩25,593 | ₩25,593 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,593 | ₩25,593 | ₩25,593 | ₩25,593 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,613 | ₩25,613 | ₩25,613 | ₩25,613 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,633 | ₩25,633 | ₩25,633 | ₩25,633 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,593 | ₩25,593 | ₩25,593 | ₩25,593 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,573 | ₩25,573 | ₩25,573 | ₩25,573 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,559 | ₩25,566 | ₩25,559 | ₩25,566 | +0.03% | 900 |
|---|
| 2026.08.07 | ₩25,615 | ₩25,615 | ₩25,615 | ₩25,615 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩25,566 | ₩25,566 | ₩25,566 | ₩25,566 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩25,599 | ₩25,599 | ₩25,599 | ₩25,599 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,593 | ₩25,593 | ₩25,593 | ₩25,593 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩25,526 | ₩25,526 | ₩25,526 | ₩25,526 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩25,455 | ₩25,455 | ₩25,455 | ₩25,455 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩25,399 | ₩25,526 | ₩25,399 | ₩25,526 | +0.50% | 100 |
|---|
| 2026.07.29 | ₩25,483 | ₩25,483 | ₩25,483 | ₩25,483 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,603 | ₩25,603 | ₩25,603 | ₩25,603 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩25,512 | ₩25,538 | ₩25,512 | ₩25,538 | +0.10% | 1천 |
|---|
| 2026.07.24 | ₩25,372 | ₩25,472 | ₩25,372 | ₩25,472 | +0.39% | 200 |
|---|
| 2026.07.23 | ₩25,432 | ₩25,432 | ₩25,432 | ₩25,432 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,526 | ₩25,526 | ₩25,526 | ₩25,526 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,579 | ₩25,579 | ₩25,579 | ₩25,579 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,619 | ₩25,619 | ₩25,619 | ₩25,619 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,679 | ₩25,679 | ₩25,679 | ₩25,679 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,677 | ₩25,677 | ₩25,677 | ₩25,677 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩25,699 | ₩25,699 | ₩25,699 | ₩25,699 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,646 | ₩25,646 | ₩25,646 | ₩25,646 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,579 | ₩25,579 | ₩25,579 | ₩25,579 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩25,686 | ₩25,686 | ₩25,686 | ₩25,686 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩25,699 | ₩25,699 | ₩25,699 | ₩25,699 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩25,613 | ₩25,662 | ₩25,613 | ₩25,662 | +0.19% | 800 |
|---|
| 2026.07.07 | ₩25,713 | ₩25,713 | ₩25,713 | ₩25,713 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩25,706 | ₩25,828 | ₩25,706 | ₩25,828 | +0.47% | 6.2천 |
|---|
| 2026.07.02 | ₩25,806 | ₩25,806 | ₩25,806 | ₩25,806 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩25,766 | ₩25,766 | ₩25,766 | ₩25,766 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩25,820 | ₩25,820 | ₩25,820 | ₩25,820 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩25,940 | ₩25,940 | ₩25,940 | ₩25,940 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩26,267 | ₩26,267 | ₩26,254 | ₩26,254 | -0.05% | 100 |
|---|
| 2026.06.25 | ₩26,231 | ₩26,231 | ₩26,231 | ₩26,231 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩26,199 | ₩26,199 | ₩26,199 | ₩26,199 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩26,095 | ₩26,095 | ₩26,095 | ₩26,095 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩26,087 | ₩26,099 | ₩26,087 | ₩26,099 | +0.05% | 300 |
|---|
| 2026.06.18 | ₩26,180 | ₩26,180 | ₩26,180 | ₩26,180 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩26,100 | ₩26,100 | ₩26,100 | ₩26,100 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩26,307 | ₩26,307 | ₩26,221 | ₩26,221 | -0.33% | 200 |
|---|
| 2026.06.15 | ₩26,180 | ₩26,180 | ₩26,180 | ₩26,180 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩26,126 | ₩26,126 | ₩26,126 | ₩26,126 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩26,138 | ₩26,138 | ₩26,138 | ₩26,138 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩25,940 | ₩25,940 | ₩25,940 | ₩25,940 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩25,984 | ₩25,984 | ₩25,984 | ₩25,984 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩25,909 | ₩25,909 | ₩25,909 | ₩25,909 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩25,932 | ₩25,932 | ₩25,932 | ₩25,932 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩26,100 | ₩26,100 | ₩26,088 | ₩26,088 | -0.05% | 200 |
|---|
| 2026.06.03 | ₩26,058 | ₩26,058 | ₩26,058 | ₩26,058 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩26,134 | ₩26,152 | ₩26,107 | ₩26,139 | +0.02% | 6.1천 |
|---|
| 2026.06.01 | ₩26,123 | ₩26,123 | ₩26,123 | ₩26,123 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩26,054 | ₩26,140 | ₩26,054 | ₩26,140 | +0.33% | 300 |
|---|
| 2026.05.28 | ₩26,103 | ₩26,103 | ₩26,103 | ₩26,103 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩26,074 | ₩26,074 | ₩26,074 | ₩26,074 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,160 | ₩26,160 | ₩26,047 | ₩26,047 | -0.43% | 2.1천 |
|---|
| 2026.05.22 | ₩25,985 | ₩25,985 | ₩25,985 | ₩25,985 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩25,964 | ₩25,964 | ₩25,964 | ₩25,964 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩25,949 | ₩25,949 | ₩25,949 | ₩25,949 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩25,746 | ₩25,833 | ₩25,746 | ₩25,833 | +0.34% | 300 |
|---|
| 2026.05.18 | ₩25,897 | ₩25,897 | ₩25,897 | ₩25,897 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩25,913 | ₩25,913 | ₩25,913 | ₩25,913 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩25,880 | ₩26,020 | ₩25,880 | ₩26,020 | +0.54% | 500 |
|---|
| 2026.05.13 | ₩26,000 | ₩26,020 | ₩26,000 | ₩26,020 | +0.08% | 1.7만 |
|---|
| 2026.05.12 | ₩26,027 | ₩26,034 | ₩26,027 | ₩26,034 | +0.03% | 400 |
|---|
| 2026.05.11 | ₩25,987 | ₩26,086 | ₩25,987 | ₩26,086 | +0.38% | 300 |
|---|
| 2026.05.08 | ₩26,094 | ₩26,116 | ₩26,094 | ₩26,116 | +0.09% | 6.9천 |
|---|
| 2026.05.07 | ₩26,074 | ₩26,074 | ₩26,074 | ₩26,074 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩26,114 | ₩26,114 | ₩26,114 | ₩26,114 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩26,020 | ₩26,020 | ₩26,020 | ₩26,020 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,976 | ₩25,976 | ₩25,976 | ₩25,976 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩26,047 | ₩26,047 | ₩26,047 | ₩26,047 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩26,020 | ₩26,020 | ₩26,020 | ₩26,020 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩25,975 | ₩25,975 | ₩25,975 | ₩25,975 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩26,047 | ₩26,047 | ₩26,047 | ₩26,047 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩26,071 | ₩26,071 | ₩26,071 | ₩26,071 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,079 | ₩26,079 | ₩26,079 | ₩26,079 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩26,040 | ₩26,040 | ₩26,040 | ₩26,040 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩26,074 | ₩26,074 | ₩26,074 | ₩26,074 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩26,047 | ₩26,047 | ₩26,047 | ₩26,047 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩26,114 | ₩26,114 | ₩26,114 | ₩26,114 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩26,107 | ₩26,120 | ₩26,107 | ₩26,114 | +0.03% | 900 |
|---|
| 2026.04.16 | ₩26,013 | ₩26,034 | ₩26,013 | ₩26,034 | +0.08% | 400 |
|---|
| 2026.04.15 | ₩26,071 | ₩26,071 | ₩26,071 | ₩26,071 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,087 | ₩26,087 | ₩26,087 | ₩26,087 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩26,000 | ₩26,020 | ₩26,000 | ₩26,020 | +0.08% | 4.3천 |
|---|
| 2026.04.10 | ₩25,967 | ₩25,967 | ₩25,967 | ₩25,967 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩25,760 | ₩26,001 | ₩25,760 | ₩26,001 | +0.94% | 1.1천 |
|---|
| 2026.04.08 | ₩25,963 | ₩25,963 | ₩25,963 | ₩25,963 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩25,760 | ₩25,846 | ₩25,760 | ₩25,846 | +0.34% | 1.5천 |
|---|
| 2026.04.06 | ₩25,826 | ₩25,826 | ₩25,826 | ₩25,826 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩25,837 | ₩25,837 | ₩25,837 | ₩25,837 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩25,826 | ₩25,826 | ₩25,806 | ₩25,806 | -0.08% | 600 |
|---|
| 2026.03.31 | ₩25,773 | ₩25,780 | ₩25,773 | ₩25,780 | +0.03% | 500 |
|---|
| 2026.03.30 | ₩25,679 | ₩25,699 | ₩25,659 | ₩25,659 | -0.08% | 600 |
|---|
| 2026.03.27 | ₩25,753 | ₩25,753 | ₩25,753 | ₩25,753 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩25,824 | ₩25,824 | ₩25,824 | ₩25,824 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,021 | ₩26,021 | ₩26,021 | ₩26,021 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩25,893 | ₩25,900 | ₩25,893 | ₩25,900 | +0.03% | 1.9천 |
|---|
| 2026.03.23 | ₩26,067 | ₩26,067 | ₩25,993 | ₩25,993 | -0.28% | 900 |
|---|
| 2026.03.20 | ₩25,933 | ₩25,933 | ₩25,860 | ₩25,860 | -0.28% | 100 |
|---|
| 2026.03.19 | ₩26,134 | ₩26,134 | ₩26,111 | ₩26,111 | -0.09% | 200 |
|---|
| 2026.03.18 | ₩26,060 | ₩26,060 | ₩26,060 | ₩26,060 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩26,388 | ₩26,388 | ₩26,201 | ₩26,201 | -0.71% | 400 |
|---|
| 2026.03.16 | ₩26,134 | ₩26,134 | ₩26,127 | ₩26,127 | -0.03% | 2.6천 |
|---|
| 2026.03.13 | ₩26,107 | ₩26,107 | ₩25,997 | ₩25,997 | -0.42% | 1천 |
|---|
| 2026.03.12 | ₩26,090 | ₩26,090 | ₩26,090 | ₩26,090 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩26,254 | ₩26,254 | ₩26,225 | ₩26,225 | -0.11% | 1.6만 |
|---|
| 2026.03.10 | ₩26,346 | ₩26,346 | ₩26,346 | ₩26,346 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩26,374 | ₩26,374 | ₩26,374 | ₩26,374 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩26,154 | ₩26,323 | ₩26,154 | ₩26,323 | +0.65% | 500 |
|---|
| 2026.03.05 | ₩26,381 | ₩26,381 | ₩26,381 | ₩26,381 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩26,468 | ₩26,508 | ₩26,468 | ₩26,508 | +0.15% | 800 |
|---|
| 2026.03.03 | ₩26,361 | ₩26,454 | ₩26,361 | ₩26,441 | +0.30% | 1.4천 |
|---|
| 2026.03.02 | ₩26,547 | ₩26,547 | ₩26,547 | ₩26,547 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩26,668 | ₩26,668 | ₩26,668 | ₩26,668 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩26,641 | ₩26,641 | ₩26,641 | ₩26,641 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩26,639 | ₩26,639 | ₩26,639 | ₩26,639 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩26,616 | ₩26,616 | ₩26,616 | ₩26,616 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩26,636 | ₩26,636 | ₩26,636 | ₩26,636 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩26,608 | ₩26,608 | ₩26,608 | ₩26,608 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩26,597 | ₩26,597 | ₩26,597 | ₩26,597 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩26,608 | ₩26,608 | ₩26,608 | ₩26,608 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩26,641 | ₩26,641 | ₩26,629 | ₩26,635 | -0.03% | 400 |
|---|
| 2026.02.13 | ₩26,628 | ₩26,628 | ₩26,628 | ₩26,628 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩26,565 | ₩26,565 | ₩26,565 | ₩26,565 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩26,510 | ₩26,510 | ₩26,501 | ₩26,501 | -0.04% | 1.9천 |
|---|
| 2026.02.10 | ₩26,515 | ₩26,515 | ₩26,515 | ₩26,515 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩26,468 | ₩26,468 | ₩26,461 | ₩26,461 | -0.03% | 300 |
|---|
| 2026.02.06 | ₩26,408 | ₩26,408 | ₩26,408 | ₩26,408 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩26,481 | ₩26,481 | ₩26,321 | ₩26,358 | -0.46% | 600 |
|---|
| 2026.02.04 | ₩26,307 | ₩26,314 | ₩26,301 | ₩26,314 | +0.03% | 1.2천 |
|---|
| 2026.02.03 | ₩26,327 | ₩26,334 | ₩26,327 | ₩26,334 | +0.03% | 800 |
|---|
| 2026.02.02 | ₩26,347 | ₩26,347 | ₩26,330 | ₩26,330 | -0.07% | 300 |
|---|
| 2026.01.30 | ₩26,361 | ₩26,365 | ₩26,361 | ₩26,365 | +0.02% | 300 |
|---|
| 2026.01.29 | ₩26,384 | ₩26,412 | ₩26,384 | ₩26,412 | +0.11% | 200 |
|---|
| 2026.01.28 | ₩26,361 | ₩26,381 | ₩26,361 | ₩26,381 | +0.08% | 500 |
|---|
| 2026.01.27 | ₩26,401 | ₩26,441 | ₩26,401 | ₩26,441 | +0.15% | 300 |
|---|
| 2026.01.26 | ₩26,381 | ₩26,381 | ₩26,381 | ₩26,381 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩26,315 | ₩26,315 | ₩26,315 | ₩26,315 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩26,274 | ₩26,274 | ₩26,274 | ₩26,274 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩26,221 | ₩26,254 | ₩26,221 | ₩26,239 | +0.07% | 1.1천 |
|---|
| 2026.01.20 | ₩26,187 | ₩26,187 | ₩26,163 | ₩26,163 | -0.09% | 100 |
|---|
| 2026.01.16 | ₩26,217 | ₩26,217 | ₩26,217 | ₩26,217 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,254 | ₩26,254 | ₩26,231 | ₩26,231 | -0.09% | 300 |
|---|
| 2026.01.14 | ₩26,247 | ₩26,247 | ₩26,247 | ₩26,247 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩26,214 | ₩26,215 | ₩26,214 | ₩26,215 | +0.01% | 800 |
|---|
| 2026.01.12 | ₩26,235 | ₩26,235 | ₩26,235 | ₩26,235 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩26,214 | ₩26,234 | ₩26,214 | ₩26,234 | +0.08% | 500 |
|---|
| 2026.01.08 | ₩26,160 | ₩26,180 | ₩26,160 | ₩26,180 | +0.08% | 2천 |
|---|
| 2026.01.07 | ₩26,227 | ₩26,227 | ₩26,195 | ₩26,195 | -0.12% | 800 |
|---|
| 2026.01.06 | ₩26,214 | ₩26,214 | ₩26,214 | ₩26,214 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩26,214 | ₩26,222 | ₩26,214 | ₩26,222 | +0.03% | 600 |
|---|
| 2026.01.02 | ₩26,182 | ₩26,182 | ₩26,182 | ₩26,182 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩26,191 | ₩26,191 | ₩26,191 | ₩26,191 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩26,254 | ₩26,722 | ₩26,201 | ₩26,234 | -0.08% | 3천 |
|---|
| 2025.12.29 | ₩26,615 | ₩26,615 | ₩26,600 | ₩26,615 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩26,581 | ₩26,592 | ₩26,581 | ₩26,592 | +0.04% | 200 |
|---|
| 2025.12.24 | ₩26,591 | ₩26,591 | ₩26,591 | ₩26,591 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩26,541 | ₩26,541 | ₩26,541 | ₩26,541 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩26,532 | ₩26,532 | ₩26,532 | ₩26,532 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩26,535 | ₩26,535 | ₩26,535 | ₩26,535 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩26,535 | ₩26,543 | ₩26,535 | ₩26,543 | +0.03% | 600 |
|---|
| 2025.12.17 | ₩26,474 | ₩26,474 | ₩26,474 | ₩26,474 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩26,454 | ₩26,508 | ₩26,454 | ₩26,508 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩26,477 | ₩26,477 | ₩26,477 | ₩26,477 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩26,448 | ₩26,448 | ₩26,448 | ₩26,448 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩26,478 | ₩26,478 | ₩26,474 | ₩26,474 | -0.02% | 500 |
|---|
| 2025.12.10 | ₩26,477 | ₩26,477 | ₩26,477 | ₩26,477 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩26,601 | ₩26,601 | ₩26,394 | ₩26,394 | -0.78% | 500 |
|---|
| 2025.12.08 | ₩26,421 | ₩26,421 | ₩26,421 | ₩26,421 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,474 | ₩26,474 | ₩26,474 | ₩26,474 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,454 | ₩26,489 | ₩26,454 | ₩26,489 | +0.13% | 400 |
|---|
| 2025.12.03 | ₩26,494 | ₩26,505 | ₩26,494 | ₩26,505 | +0.04% | 100 |
|---|
| 2025.12.02 | ₩26,428 | ₩26,482 | ₩26,428 | ₩26,482 | +0.21% | 1.6천 |
|---|
| 2025.12.01 | ₩26,615 | ₩26,615 | ₩26,442 | ₩26,442 | -0.65% | 400 |
|---|
| 2025.11.28 | ₩26,508 | ₩26,508 | ₩26,481 | ₩26,496 | -0.05% | 1.3만 |
|---|
| 2025.11.26 | ₩26,468 | ₩26,494 | ₩26,468 | ₩26,490 | +0.09% | 1.1천 |
|---|
| 2025.11.25 | ₩26,481 | ₩26,481 | ₩26,481 | ₩26,481 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩26,548 | ₩26,548 | ₩26,388 | ₩26,408 | -0.53% | 1.2천 |
|---|
| 2025.11.21 | ₩26,334 | ₩26,341 | ₩26,334 | ₩26,341 | +0.03% | 2.5천 |
|---|
| 2025.11.20 | ₩26,286 | ₩26,286 | ₩26,281 | ₩26,281 | -0.02% | 2.2천 |
|---|
| 2025.11.19 | ₩26,321 | ₩26,321 | ₩26,287 | ₩26,287 | -0.13% | 2.4천 |
|---|
| 2025.11.18 | ₩26,241 | ₩26,281 | ₩26,241 | ₩26,281 | +0.15% | 1.7천 |
|---|
| 2025.11.17 | ₩26,267 | ₩26,267 | ₩26,267 | ₩26,267 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,285 | ₩26,285 | ₩26,285 | ₩26,285 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩26,294 | ₩26,294 | ₩26,294 | ₩26,294 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩26,381 | ₩26,381 | ₩26,381 | ₩26,381 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩26,401 | ₩26,414 | ₩26,394 | ₩26,402 | +0.01% | 700 |
|---|
| 2025.11.10 | ₩26,374 | ₩26,374 | ₩26,354 | ₩26,354 | -0.08% | 800 |
|---|
| 2025.11.07 | ₩26,287 | ₩26,310 | ₩26,287 | ₩26,310 | +0.09% | 2.8천 |
|---|
| 2025.11.06 | ₩26,301 | ₩26,301 | ₩26,301 | ₩26,301 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,241 | ₩26,263 | ₩26,241 | ₩26,247 | +0.03% | 500 |
|---|
| 2025.11.04 | ₩26,294 | ₩26,294 | ₩26,294 | ₩26,294 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩26,307 | ₩26,317 | ₩26,287 | ₩26,287 | -0.08% | 300 |
|---|
| 2025.10.31 | ₩26,322 | ₩26,341 | ₩26,321 | ₩26,334 | +0.05% | 900 |
|---|
| 2025.10.30 | ₩26,315 | ₩26,315 | ₩26,315 | ₩26,315 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩26,342 | ₩26,342 | ₩26,342 | ₩26,342 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩26,417 | ₩26,428 | ₩26,414 | ₩26,414 | -0.01% | 1.5천 |
|---|
| 2025.10.27 | ₩26,418 | ₩26,418 | ₩26,418 | ₩26,418 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩26,321 | ₩26,342 | ₩26,321 | ₩26,342 | +0.08% | 1.2천 |
|---|
| 2025.10.23 | ₩26,294 | ₩26,307 | ₩26,294 | ₩26,294 | 0.00% | 1.3천 |
|---|
| 2025.10.22 | ₩26,285 | ₩26,285 | ₩26,285 | ₩26,285 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩26,301 | ₩26,301 | ₩26,301 | ₩26,301 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩26,281 | ₩26,281 | ₩26,281 | ₩26,281 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩26,201 | ₩26,238 | ₩26,201 | ₩26,238 | +0.14% | 6.7천 |
|---|
| 2025.10.16 | ₩26,207 | ₩26,207 | ₩26,207 | ₩26,207 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩26,241 | ₩26,241 | ₩26,238 | ₩26,238 | -0.01% | 1.2천 |
|---|
| 2025.10.14 | ₩26,174 | ₩26,214 | ₩26,174 | ₩26,180 | +0.03% | 4천 |
|---|
| 2025.10.13 | ₩26,167 | ₩26,187 | ₩26,167 | ₩26,178 | +0.04% | 900 |
|---|
| 2025.10.10 | ₩26,074 | ₩26,074 | ₩26,074 | ₩26,074 | 0.00% | 100 |
|---|