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 | ₩24,900 | ₩24,900 | ₩24,900 | ₩24,900 | 0.00% | 100 |
| 2026.10.08 | ₩24,907 | ₩24,907 | ₩24,893 | ₩24,893 | -0.05% | 200 |
| 2026.10.07 | ₩24,887 | ₩24,887 | ₩24,880 | ₩24,880 | -0.03% | 600 |
| 2026.10.06 | ₩24,887 | ₩24,887 | ₩24,887 | ₩24,887 | 0.00% | 100 |
| 2026.10.05 | ₩24,853 | ₩24,853 | ₩24,853 | ₩24,853 | 0.00% | 100 |
| 2026.10.02 | ₩24,836 | ₩24,836 | ₩24,836 | ₩24,836 | 0.00% | 100 |
| 2026.10.01 | ₩24,839 | ₩24,839 | ₩24,839 | ₩24,839 | 0.00% | 100 |
| 2026.09.30 | ₩24,824 | ₩24,824 | ₩24,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,824 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩24,833 | ₩24,833 | ₩24,833 | ₩24,833 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩25,140 | ₩25,140 | ₩25,128 | ₩25,128 | -0.05% | 200 |
|---|
| 2026.09.25 | ₩25,234 | ₩25,234 | ₩25,234 | ₩25,234 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩25,194 | ₩25,194 | ₩25,194 | ₩25,194 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩25,261 | ₩25,261 | ₩25,261 | ₩25,261 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩25,394 | ₩25,415 | ₩25,394 | ₩25,415 | +0.08% | 2.3천 |
|---|
| 2026.09.21 | ₩25,415 | ₩25,415 | ₩25,415 | ₩25,415 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩25,369 | ₩25,369 | ₩25,369 | ₩25,369 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩25,421 | ₩25,421 | ₩25,421 | ₩25,421 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩25,341 | ₩25,341 | ₩25,341 | ₩25,341 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,354 | ₩25,354 | ₩25,354 | ₩25,354 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩25,370 | ₩25,370 | ₩25,370 | ₩25,370 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩25,407 | ₩25,407 | ₩25,407 | ₩25,407 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩25,421 | ₩25,421 | ₩25,421 | ₩25,421 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩25,527 | ₩25,527 | ₩25,527 | ₩25,527 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩25,561 | ₩25,561 | ₩25,561 | ₩25,561 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,581 | ₩25,581 | ₩25,581 | ₩25,581 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,580 | ₩25,580 | ₩25,580 | ₩25,580 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,507 | ₩25,541 | ₩25,507 | ₩25,541 | +0.13% | 600 |
|---|
| 2026.09.01 | ₩25,527 | ₩25,527 | ₩25,527 | ₩25,527 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,568 | ₩25,568 | ₩25,568 | ₩25,568 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩25,568 | ₩25,568 | ₩25,568 | ₩25,568 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,634 | ₩25,634 | ₩25,634 | ₩25,634 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩25,648 | ₩25,648 | ₩25,648 | ₩25,648 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩25,674 | ₩25,674 | ₩25,674 | ₩25,674 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩25,614 | ₩25,614 | ₩25,608 | ₩25,608 | -0.03% | 500 |
|---|
| 2026.08.21 | ₩25,594 | ₩25,594 | ₩25,594 | ₩25,594 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,588 | ₩25,588 | ₩25,574 | ₩25,574 | -0.05% | 2.9천 |
|---|
| 2026.08.19 | ₩25,634 | ₩25,634 | ₩25,634 | ₩25,634 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩25,568 | ₩25,568 | ₩25,568 | ₩25,568 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,568 | ₩25,568 | ₩25,568 | ₩25,568 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,588 | ₩25,588 | ₩25,588 | ₩25,588 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,608 | ₩25,608 | ₩25,608 | ₩25,608 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,568 | ₩25,568 | ₩25,568 | ₩25,568 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,547 | ₩25,547 | ₩25,547 | ₩25,547 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,534 | ₩25,541 | ₩25,534 | ₩25,541 | +0.03% | 900 |
|---|
| 2026.08.07 | ₩25,590 | ₩25,590 | ₩25,590 | ₩25,590 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩25,541 | ₩25,541 | ₩25,541 | ₩25,541 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩25,574 | ₩25,574 | ₩25,574 | ₩25,574 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,568 | ₩25,568 | ₩25,568 | ₩25,568 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩25,501 | ₩25,501 | ₩25,501 | ₩25,501 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩25,430 | ₩25,430 | ₩25,430 | ₩25,430 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩25,374 | ₩25,501 | ₩25,374 | ₩25,501 | +0.50% | 100 |
|---|
| 2026.07.29 | ₩25,458 | ₩25,458 | ₩25,458 | ₩25,458 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,578 | ₩25,578 | ₩25,578 | ₩25,578 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩25,487 | ₩25,513 | ₩25,487 | ₩25,513 | +0.10% | 1천 |
|---|
| 2026.07.24 | ₩25,347 | ₩25,447 | ₩25,347 | ₩25,447 | +0.39% | 200 |
|---|
| 2026.07.23 | ₩25,407 | ₩25,407 | ₩25,407 | ₩25,407 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,501 | ₩25,501 | ₩25,501 | ₩25,501 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,554 | ₩25,554 | ₩25,554 | ₩25,554 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,594 | ₩25,594 | ₩25,594 | ₩25,594 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,654 | ₩25,654 | ₩25,654 | ₩25,654 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,652 | ₩25,652 | ₩25,652 | ₩25,652 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩25,674 | ₩25,674 | ₩25,674 | ₩25,674 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,621 | ₩25,621 | ₩25,621 | ₩25,621 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,554 | ₩25,554 | ₩25,554 | ₩25,554 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩25,661 | ₩25,661 | ₩25,661 | ₩25,661 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩25,674 | ₩25,674 | ₩25,674 | ₩25,674 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩25,588 | ₩25,637 | ₩25,588 | ₩25,637 | +0.19% | 800 |
|---|
| 2026.07.07 | ₩25,688 | ₩25,688 | ₩25,688 | ₩25,688 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩25,681 | ₩25,802 | ₩25,681 | ₩25,802 | +0.47% | 6.2천 |
|---|
| 2026.07.02 | ₩25,781 | ₩25,781 | ₩25,781 | ₩25,781 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩25,741 | ₩25,741 | ₩25,741 | ₩25,741 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩25,794 | ₩25,794 | ₩25,794 | ₩25,794 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩25,915 | ₩25,915 | ₩25,915 | ₩25,915 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩26,242 | ₩26,242 | ₩26,228 | ₩26,228 | -0.05% | 100 |
|---|
| 2026.06.25 | ₩26,206 | ₩26,206 | ₩26,206 | ₩26,206 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩26,174 | ₩26,174 | ₩26,174 | ₩26,174 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩26,069 | ₩26,069 | ₩26,069 | ₩26,069 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩26,061 | ₩26,073 | ₩26,061 | ₩26,073 | +0.05% | 300 |
|---|
| 2026.06.18 | ₩26,155 | ₩26,155 | ₩26,155 | ₩26,155 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩26,075 | ₩26,075 | ₩26,075 | ₩26,075 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩26,282 | ₩26,282 | ₩26,195 | ₩26,195 | -0.33% | 200 |
|---|
| 2026.06.15 | ₩26,155 | ₩26,155 | ₩26,155 | ₩26,155 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩26,100 | ₩26,100 | ₩26,100 | ₩26,100 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩26,112 | ₩26,112 | ₩26,112 | ₩26,112 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩25,915 | ₩25,915 | ₩25,915 | ₩25,915 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩25,959 | ₩25,959 | ₩25,959 | ₩25,959 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩25,884 | ₩25,884 | ₩25,884 | ₩25,884 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩25,907 | ₩25,907 | ₩25,907 | ₩25,907 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩26,075 | ₩26,075 | ₩26,063 | ₩26,063 | -0.05% | 200 |
|---|
| 2026.06.03 | ₩26,032 | ₩26,032 | ₩26,032 | ₩26,032 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩26,108 | ₩26,127 | ₩26,081 | ₩26,113 | +0.02% | 6.1천 |
|---|
| 2026.06.01 | ₩26,097 | ₩26,097 | ₩26,097 | ₩26,097 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩26,028 | ₩26,115 | ₩26,028 | ₩26,115 | +0.33% | 300 |
|---|
| 2026.05.28 | ₩26,077 | ₩26,077 | ₩26,077 | ₩26,077 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩26,048 | ₩26,048 | ₩26,048 | ₩26,048 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,135 | ₩26,135 | ₩26,021 | ₩26,021 | -0.43% | 2.1천 |
|---|
| 2026.05.22 | ₩25,960 | ₩25,960 | ₩25,960 | ₩25,960 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩25,939 | ₩25,939 | ₩25,939 | ₩25,939 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩25,924 | ₩25,924 | ₩25,924 | ₩25,924 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩25,721 | ₩25,808 | ₩25,721 | ₩25,808 | +0.34% | 300 |
|---|
| 2026.05.18 | ₩25,872 | ₩25,872 | ₩25,872 | ₩25,872 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩25,888 | ₩25,888 | ₩25,888 | ₩25,888 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩25,854 | ₩25,995 | ₩25,854 | ₩25,995 | +0.54% | 500 |
|---|
| 2026.05.13 | ₩25,975 | ₩25,995 | ₩25,975 | ₩25,995 | +0.08% | 1.7만 |
|---|
| 2026.05.12 | ₩26,001 | ₩26,008 | ₩26,001 | ₩26,008 | +0.03% | 400 |
|---|
| 2026.05.11 | ₩25,961 | ₩26,060 | ₩25,961 | ₩26,060 | +0.38% | 300 |
|---|
| 2026.05.08 | ₩26,068 | ₩26,091 | ₩26,068 | ₩26,091 | +0.09% | 6.9천 |
|---|
| 2026.05.07 | ₩26,048 | ₩26,048 | ₩26,048 | ₩26,048 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩26,088 | ₩26,088 | ₩26,088 | ₩26,088 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩25,995 | ₩25,995 | ₩25,995 | ₩25,995 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,951 | ₩25,951 | ₩25,951 | ₩25,951 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩26,021 | ₩26,021 | ₩26,021 | ₩26,021 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩25,995 | ₩25,995 | ₩25,995 | ₩25,995 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩25,949 | ₩25,949 | ₩25,949 | ₩25,949 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩26,021 | ₩26,021 | ₩26,021 | ₩26,021 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩26,045 | ₩26,045 | ₩26,045 | ₩26,045 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,053 | ₩26,053 | ₩26,053 | ₩26,053 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩26,015 | ₩26,015 | ₩26,015 | ₩26,015 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩26,048 | ₩26,048 | ₩26,048 | ₩26,048 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩26,021 | ₩26,021 | ₩26,021 | ₩26,021 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩26,088 | ₩26,088 | ₩26,088 | ₩26,088 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩26,081 | ₩26,095 | ₩26,081 | ₩26,088 | +0.03% | 900 |
|---|
| 2026.04.16 | ₩25,988 | ₩26,008 | ₩25,988 | ₩26,008 | +0.08% | 400 |
|---|
| 2026.04.15 | ₩26,045 | ₩26,045 | ₩26,045 | ₩26,045 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,061 | ₩26,061 | ₩26,061 | ₩26,061 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩25,975 | ₩25,995 | ₩25,975 | ₩25,995 | +0.08% | 4.3천 |
|---|
| 2026.04.10 | ₩25,941 | ₩25,941 | ₩25,941 | ₩25,941 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩25,734 | ₩25,976 | ₩25,734 | ₩25,976 | +0.94% | 1.1천 |
|---|
| 2026.04.08 | ₩25,937 | ₩25,937 | ₩25,937 | ₩25,937 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩25,734 | ₩25,821 | ₩25,734 | ₩25,821 | +0.34% | 1.5천 |
|---|
| 2026.04.06 | ₩25,801 | ₩25,801 | ₩25,801 | ₩25,801 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩25,812 | ₩25,812 | ₩25,812 | ₩25,812 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩25,801 | ₩25,801 | ₩25,781 | ₩25,781 | -0.08% | 600 |
|---|
| 2026.03.31 | ₩25,748 | ₩25,754 | ₩25,748 | ₩25,754 | +0.03% | 500 |
|---|
| 2026.03.30 | ₩25,654 | ₩25,674 | ₩25,634 | ₩25,634 | -0.08% | 600 |
|---|
| 2026.03.27 | ₩25,728 | ₩25,728 | ₩25,728 | ₩25,728 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩25,798 | ₩25,798 | ₩25,798 | ₩25,798 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩25,996 | ₩25,996 | ₩25,996 | ₩25,996 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩25,868 | ₩25,875 | ₩25,868 | ₩25,875 | +0.03% | 1.9천 |
|---|
| 2026.03.23 | ₩26,041 | ₩26,041 | ₩25,968 | ₩25,968 | -0.28% | 900 |
|---|
| 2026.03.20 | ₩25,908 | ₩25,908 | ₩25,834 | ₩25,834 | -0.28% | 100 |
|---|
| 2026.03.19 | ₩26,108 | ₩26,108 | ₩26,085 | ₩26,085 | -0.09% | 200 |
|---|
| 2026.03.18 | ₩26,035 | ₩26,035 | ₩26,035 | ₩26,035 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩26,362 | ₩26,362 | ₩26,175 | ₩26,175 | -0.71% | 400 |
|---|
| 2026.03.16 | ₩26,108 | ₩26,108 | ₩26,101 | ₩26,101 | -0.03% | 2.6천 |
|---|
| 2026.03.13 | ₩26,081 | ₩26,081 | ₩25,972 | ₩25,972 | -0.42% | 1천 |
|---|
| 2026.03.12 | ₩26,064 | ₩26,064 | ₩26,064 | ₩26,064 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩26,228 | ₩26,228 | ₩26,199 | ₩26,199 | -0.11% | 1.6만 |
|---|
| 2026.03.10 | ₩26,320 | ₩26,320 | ₩26,320 | ₩26,320 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩26,348 | ₩26,348 | ₩26,348 | ₩26,348 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩26,128 | ₩26,298 | ₩26,128 | ₩26,298 | +0.65% | 500 |
|---|
| 2026.03.05 | ₩26,355 | ₩26,355 | ₩26,355 | ₩26,355 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩26,442 | ₩26,482 | ₩26,442 | ₩26,482 | +0.15% | 800 |
|---|
| 2026.03.03 | ₩26,335 | ₩26,428 | ₩26,335 | ₩26,415 | +0.30% | 1.4천 |
|---|
| 2026.03.02 | ₩26,521 | ₩26,521 | ₩26,521 | ₩26,521 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩26,642 | ₩26,642 | ₩26,642 | ₩26,642 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩26,615 | ₩26,615 | ₩26,615 | ₩26,615 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩26,613 | ₩26,613 | ₩26,613 | ₩26,613 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩26,590 | ₩26,590 | ₩26,590 | ₩26,590 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩26,610 | ₩26,610 | ₩26,610 | ₩26,610 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩26,582 | ₩26,582 | ₩26,582 | ₩26,582 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩26,571 | ₩26,571 | ₩26,571 | ₩26,571 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩26,582 | ₩26,582 | ₩26,582 | ₩26,582 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩26,615 | ₩26,615 | ₩26,603 | ₩26,609 | -0.03% | 400 |
|---|
| 2026.02.13 | ₩26,602 | ₩26,602 | ₩26,602 | ₩26,602 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩26,539 | ₩26,539 | ₩26,539 | ₩26,539 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩26,485 | ₩26,485 | ₩26,475 | ₩26,475 | -0.04% | 1.9천 |
|---|
| 2026.02.10 | ₩26,489 | ₩26,489 | ₩26,489 | ₩26,489 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩26,442 | ₩26,442 | ₩26,435 | ₩26,435 | -0.03% | 300 |
|---|
| 2026.02.06 | ₩26,382 | ₩26,382 | ₩26,382 | ₩26,382 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩26,455 | ₩26,455 | ₩26,295 | ₩26,332 | -0.46% | 600 |
|---|
| 2026.02.04 | ₩26,282 | ₩26,288 | ₩26,275 | ₩26,288 | +0.03% | 1.2천 |
|---|
| 2026.02.03 | ₩26,302 | ₩26,308 | ₩26,302 | ₩26,308 | +0.03% | 800 |
|---|
| 2026.02.02 | ₩26,322 | ₩26,322 | ₩26,304 | ₩26,304 | -0.07% | 300 |
|---|
| 2026.01.30 | ₩26,335 | ₩26,339 | ₩26,335 | ₩26,339 | +0.02% | 300 |
|---|
| 2026.01.29 | ₩26,358 | ₩26,386 | ₩26,358 | ₩26,386 | +0.11% | 200 |
|---|
| 2026.01.28 | ₩26,335 | ₩26,355 | ₩26,335 | ₩26,355 | +0.08% | 500 |
|---|
| 2026.01.27 | ₩26,375 | ₩26,415 | ₩26,375 | ₩26,415 | +0.15% | 300 |
|---|
| 2026.01.26 | ₩26,355 | ₩26,355 | ₩26,355 | ₩26,355 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩26,290 | ₩26,290 | ₩26,290 | ₩26,290 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩26,248 | ₩26,248 | ₩26,248 | ₩26,248 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩26,195 | ₩26,228 | ₩26,195 | ₩26,214 | +0.07% | 1.1천 |
|---|
| 2026.01.20 | ₩26,161 | ₩26,161 | ₩26,137 | ₩26,137 | -0.09% | 100 |
|---|
| 2026.01.16 | ₩26,191 | ₩26,191 | ₩26,191 | ₩26,191 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,228 | ₩26,228 | ₩26,206 | ₩26,206 | -0.09% | 300 |
|---|
| 2026.01.14 | ₩26,222 | ₩26,222 | ₩26,222 | ₩26,222 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩26,188 | ₩26,190 | ₩26,188 | ₩26,190 | +0.01% | 800 |
|---|
| 2026.01.12 | ₩26,210 | ₩26,210 | ₩26,210 | ₩26,210 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩26,188 | ₩26,208 | ₩26,188 | ₩26,208 | +0.08% | 500 |
|---|
| 2026.01.08 | ₩26,135 | ₩26,155 | ₩26,135 | ₩26,155 | +0.08% | 2천 |
|---|
| 2026.01.07 | ₩26,202 | ₩26,202 | ₩26,170 | ₩26,170 | -0.12% | 800 |
|---|
| 2026.01.06 | ₩26,188 | ₩26,188 | ₩26,188 | ₩26,188 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩26,188 | ₩26,196 | ₩26,188 | ₩26,196 | +0.03% | 600 |
|---|
| 2026.01.02 | ₩26,156 | ₩26,156 | ₩26,156 | ₩26,156 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩26,165 | ₩26,165 | ₩26,165 | ₩26,165 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩26,228 | ₩26,695 | ₩26,175 | ₩26,208 | -0.08% | 3천 |
|---|
| 2025.12.29 | ₩26,589 | ₩26,589 | ₩26,574 | ₩26,589 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩26,555 | ₩26,566 | ₩26,555 | ₩26,566 | +0.04% | 200 |
|---|
| 2025.12.24 | ₩26,565 | ₩26,565 | ₩26,565 | ₩26,565 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩26,515 | ₩26,515 | ₩26,515 | ₩26,515 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩26,506 | ₩26,506 | ₩26,506 | ₩26,506 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩26,509 | ₩26,509 | ₩26,509 | ₩26,509 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩26,509 | ₩26,517 | ₩26,509 | ₩26,517 | +0.03% | 600 |
|---|
| 2025.12.17 | ₩26,448 | ₩26,448 | ₩26,448 | ₩26,448 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩26,428 | ₩26,482 | ₩26,428 | ₩26,482 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩26,451 | ₩26,451 | ₩26,451 | ₩26,451 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩26,422 | ₩26,422 | ₩26,422 | ₩26,422 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩26,452 | ₩26,452 | ₩26,448 | ₩26,448 | -0.02% | 500 |
|---|
| 2025.12.10 | ₩26,451 | ₩26,451 | ₩26,451 | ₩26,451 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩26,575 | ₩26,575 | ₩26,368 | ₩26,368 | -0.78% | 500 |
|---|
| 2025.12.08 | ₩26,395 | ₩26,395 | ₩26,395 | ₩26,395 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,448 | ₩26,448 | ₩26,448 | ₩26,448 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,428 | ₩26,463 | ₩26,428 | ₩26,463 | +0.13% | 400 |
|---|
| 2025.12.03 | ₩26,468 | ₩26,479 | ₩26,468 | ₩26,479 | +0.04% | 100 |
|---|
| 2025.12.02 | ₩26,402 | ₩26,456 | ₩26,402 | ₩26,456 | +0.21% | 1.6천 |
|---|
| 2025.12.01 | ₩26,589 | ₩26,589 | ₩26,416 | ₩26,416 | -0.65% | 400 |
|---|
| 2025.11.28 | ₩26,482 | ₩26,482 | ₩26,455 | ₩26,470 | -0.05% | 1.3만 |
|---|
| 2025.11.26 | ₩26,442 | ₩26,468 | ₩26,442 | ₩26,464 | +0.09% | 1.1천 |
|---|
| 2025.11.25 | ₩26,455 | ₩26,455 | ₩26,455 | ₩26,455 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩26,522 | ₩26,522 | ₩26,362 | ₩26,382 | -0.53% | 1.2천 |
|---|
| 2025.11.21 | ₩26,308 | ₩26,315 | ₩26,308 | ₩26,315 | +0.03% | 2.5천 |
|---|
| 2025.11.20 | ₩26,260 | ₩26,260 | ₩26,255 | ₩26,255 | -0.02% | 2.2천 |
|---|
| 2025.11.19 | ₩26,295 | ₩26,295 | ₩26,262 | ₩26,262 | -0.13% | 2.4천 |
|---|
| 2025.11.18 | ₩26,215 | ₩26,255 | ₩26,215 | ₩26,255 | +0.15% | 1.7천 |
|---|
| 2025.11.17 | ₩26,242 | ₩26,242 | ₩26,242 | ₩26,242 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,259 | ₩26,259 | ₩26,259 | ₩26,259 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩26,268 | ₩26,268 | ₩26,268 | ₩26,268 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩26,355 | ₩26,355 | ₩26,355 | ₩26,355 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩26,375 | ₩26,388 | ₩26,368 | ₩26,376 | +0.01% | 700 |
|---|
| 2025.11.10 | ₩26,348 | ₩26,348 | ₩26,328 | ₩26,328 | -0.08% | 800 |
|---|
| 2025.11.07 | ₩26,262 | ₩26,284 | ₩26,262 | ₩26,284 | +0.09% | 2.8천 |
|---|
| 2025.11.06 | ₩26,275 | ₩26,275 | ₩26,275 | ₩26,275 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,215 | ₩26,238 | ₩26,215 | ₩26,222 | +0.03% | 500 |
|---|
| 2025.11.04 | ₩26,268 | ₩26,268 | ₩26,268 | ₩26,268 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩26,282 | ₩26,291 | ₩26,262 | ₩26,262 | -0.08% | 300 |
|---|
| 2025.10.31 | ₩26,296 | ₩26,315 | ₩26,295 | ₩26,308 | +0.05% | 900 |
|---|
| 2025.10.30 | ₩26,290 | ₩26,290 | ₩26,290 | ₩26,290 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩26,316 | ₩26,316 | ₩26,316 | ₩26,316 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩26,391 | ₩26,402 | ₩26,388 | ₩26,388 | -0.01% | 1.5천 |
|---|
| 2025.10.27 | ₩26,392 | ₩26,392 | ₩26,392 | ₩26,392 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩26,295 | ₩26,316 | ₩26,295 | ₩26,316 | +0.08% | 1.2천 |
|---|
| 2025.10.23 | ₩26,268 | ₩26,282 | ₩26,268 | ₩26,268 | 0.00% | 1.3천 |
|---|
| 2025.10.22 | ₩26,259 | ₩26,259 | ₩26,259 | ₩26,259 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩26,275 | ₩26,275 | ₩26,275 | ₩26,275 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩26,255 | ₩26,255 | ₩26,255 | ₩26,255 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩26,175 | ₩26,212 | ₩26,175 | ₩26,212 | +0.14% | 6.7천 |
|---|
| 2025.10.16 | ₩26,182 | ₩26,182 | ₩26,182 | ₩26,182 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩26,215 | ₩26,215 | ₩26,212 | ₩26,212 | -0.01% | 1.2천 |
|---|
| 2025.10.14 | ₩26,148 | ₩26,188 | ₩26,148 | ₩26,155 | +0.03% | 4천 |
|---|
| 2025.10.13 | ₩26,141 | ₩26,161 | ₩26,141 | ₩26,152 | +0.04% | 900 |
|---|
| 2025.10.10 | ₩26,048 | ₩26,048 | ₩26,048 | ₩26,048 | 0.00% | 100 |
|---|