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 | ₩24,954 | ₩24,954 | ₩24,954 | ₩24,954 | 0.00% | 100 |
| 2026.10.08 | ₩24,961 | ₩24,961 | ₩24,948 | ₩24,948 | -0.05% | 200 |
| 2026.10.07 | ₩24,941 | ₩24,941 | ₩24,934 | ₩24,934 | -0.03% | 600 |
| 2026.10.06 | ₩24,941 | ₩24,941 | ₩24,941 | ₩24,941 | 0.00% | 100 |
| 2026.10.05 | ₩24,908 | ₩24,908 | ₩24,908 | ₩24,908 | 0.00% | 100 |
| 2026.10.02 | ₩24,890 | ₩24,890 | ₩24,890 | ₩24,890 | 0.00% | 100 |
| 2026.10.01 | ₩24,893 | ₩24,893 | ₩24,893 | ₩24,893 | 0.00% | 100 |
| 2026.09.30 | ₩24,878 | ₩24,878 | ₩24,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,878 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩24,888 | ₩24,888 | ₩24,888 | ₩24,888 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩25,195 | ₩25,195 | ₩25,183 | ₩25,183 | -0.05% | 200 |
|---|
| 2026.09.25 | ₩25,289 | ₩25,289 | ₩25,289 | ₩25,289 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩25,249 | ₩25,249 | ₩25,249 | ₩25,249 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩25,316 | ₩25,316 | ₩25,316 | ₩25,316 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩25,449 | ₩25,471 | ₩25,449 | ₩25,471 | +0.08% | 2.3천 |
|---|
| 2026.09.21 | ₩25,471 | ₩25,471 | ₩25,471 | ₩25,471 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩25,424 | ₩25,424 | ₩25,424 | ₩25,424 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩25,476 | ₩25,476 | ₩25,476 | ₩25,476 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩25,396 | ₩25,396 | ₩25,396 | ₩25,396 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,409 | ₩25,409 | ₩25,409 | ₩25,409 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩25,425 | ₩25,425 | ₩25,425 | ₩25,425 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩25,463 | ₩25,463 | ₩25,463 | ₩25,463 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩25,476 | ₩25,476 | ₩25,476 | ₩25,476 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩25,583 | ₩25,583 | ₩25,583 | ₩25,583 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩25,617 | ₩25,617 | ₩25,617 | ₩25,617 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,637 | ₩25,637 | ₩25,637 | ₩25,637 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,635 | ₩25,635 | ₩25,635 | ₩25,635 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,563 | ₩25,597 | ₩25,563 | ₩25,597 | +0.13% | 600 |
|---|
| 2026.09.01 | ₩25,583 | ₩25,583 | ₩25,583 | ₩25,583 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,623 | ₩25,623 | ₩25,623 | ₩25,623 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩25,623 | ₩25,623 | ₩25,623 | ₩25,623 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,690 | ₩25,690 | ₩25,690 | ₩25,690 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩25,704 | ₩25,704 | ₩25,704 | ₩25,704 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩25,730 | ₩25,730 | ₩25,730 | ₩25,730 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩25,670 | ₩25,670 | ₩25,663 | ₩25,663 | -0.03% | 500 |
|---|
| 2026.08.21 | ₩25,650 | ₩25,650 | ₩25,650 | ₩25,650 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,643 | ₩25,643 | ₩25,630 | ₩25,630 | -0.05% | 2.9천 |
|---|
| 2026.08.19 | ₩25,690 | ₩25,690 | ₩25,690 | ₩25,690 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩25,623 | ₩25,623 | ₩25,623 | ₩25,623 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,623 | ₩25,623 | ₩25,623 | ₩25,623 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,643 | ₩25,643 | ₩25,643 | ₩25,643 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,663 | ₩25,663 | ₩25,663 | ₩25,663 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,623 | ₩25,623 | ₩25,623 | ₩25,623 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,603 | ₩25,603 | ₩25,603 | ₩25,603 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,590 | ₩25,597 | ₩25,590 | ₩25,597 | +0.03% | 900 |
|---|
| 2026.08.07 | ₩25,646 | ₩25,646 | ₩25,646 | ₩25,646 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩25,597 | ₩25,597 | ₩25,597 | ₩25,597 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩25,630 | ₩25,630 | ₩25,630 | ₩25,630 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,623 | ₩25,623 | ₩25,623 | ₩25,623 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩25,556 | ₩25,556 | ₩25,556 | ₩25,556 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩25,485 | ₩25,485 | ₩25,485 | ₩25,485 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩25,429 | ₩25,556 | ₩25,429 | ₩25,556 | +0.50% | 100 |
|---|
| 2026.07.29 | ₩25,514 | ₩25,514 | ₩25,514 | ₩25,514 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,634 | ₩25,634 | ₩25,634 | ₩25,634 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩25,543 | ₩25,568 | ₩25,543 | ₩25,568 | +0.10% | 1천 |
|---|
| 2026.07.24 | ₩25,403 | ₩25,503 | ₩25,403 | ₩25,503 | +0.39% | 200 |
|---|
| 2026.07.23 | ₩25,463 | ₩25,463 | ₩25,463 | ₩25,463 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,556 | ₩25,556 | ₩25,556 | ₩25,556 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,610 | ₩25,610 | ₩25,610 | ₩25,610 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,650 | ₩25,650 | ₩25,650 | ₩25,650 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,710 | ₩25,710 | ₩25,710 | ₩25,710 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,708 | ₩25,708 | ₩25,708 | ₩25,708 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩25,730 | ₩25,730 | ₩25,730 | ₩25,730 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,677 | ₩25,677 | ₩25,677 | ₩25,677 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,610 | ₩25,610 | ₩25,610 | ₩25,610 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩25,717 | ₩25,717 | ₩25,717 | ₩25,717 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩25,730 | ₩25,730 | ₩25,730 | ₩25,730 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩25,643 | ₩25,693 | ₩25,643 | ₩25,693 | +0.19% | 800 |
|---|
| 2026.07.07 | ₩25,744 | ₩25,744 | ₩25,744 | ₩25,744 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩25,737 | ₩25,859 | ₩25,737 | ₩25,859 | +0.47% | 6.2천 |
|---|
| 2026.07.02 | ₩25,837 | ₩25,837 | ₩25,837 | ₩25,837 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩25,797 | ₩25,797 | ₩25,797 | ₩25,797 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩25,851 | ₩25,851 | ₩25,851 | ₩25,851 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩25,971 | ₩25,971 | ₩25,971 | ₩25,971 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩26,299 | ₩26,299 | ₩26,285 | ₩26,285 | -0.05% | 100 |
|---|
| 2026.06.25 | ₩26,263 | ₩26,263 | ₩26,263 | ₩26,263 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩26,231 | ₩26,231 | ₩26,231 | ₩26,231 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩26,126 | ₩26,126 | ₩26,126 | ₩26,126 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩26,118 | ₩26,130 | ₩26,118 | ₩26,130 | +0.05% | 300 |
|---|
| 2026.06.18 | ₩26,212 | ₩26,212 | ₩26,212 | ₩26,212 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩26,132 | ₩26,132 | ₩26,132 | ₩26,132 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩26,339 | ₩26,339 | ₩26,252 | ₩26,252 | -0.33% | 200 |
|---|
| 2026.06.15 | ₩26,212 | ₩26,212 | ₩26,212 | ₩26,212 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩26,157 | ₩26,157 | ₩26,157 | ₩26,157 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩26,169 | ₩26,169 | ₩26,169 | ₩26,169 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩25,971 | ₩25,971 | ₩25,971 | ₩25,971 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩26,015 | ₩26,015 | ₩26,015 | ₩26,015 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩25,940 | ₩25,940 | ₩25,940 | ₩25,940 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩25,963 | ₩25,963 | ₩25,963 | ₩25,963 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩26,132 | ₩26,132 | ₩26,120 | ₩26,120 | -0.05% | 200 |
|---|
| 2026.06.03 | ₩26,089 | ₩26,089 | ₩26,089 | ₩26,089 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩26,165 | ₩26,184 | ₩26,138 | ₩26,170 | +0.02% | 6.1천 |
|---|
| 2026.06.01 | ₩26,154 | ₩26,154 | ₩26,154 | ₩26,154 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩26,085 | ₩26,172 | ₩26,085 | ₩26,172 | +0.33% | 300 |
|---|
| 2026.05.28 | ₩26,134 | ₩26,134 | ₩26,134 | ₩26,134 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩26,105 | ₩26,105 | ₩26,105 | ₩26,105 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,192 | ₩26,192 | ₩26,078 | ₩26,078 | -0.43% | 2.1천 |
|---|
| 2026.05.22 | ₩26,017 | ₩26,017 | ₩26,017 | ₩26,017 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩25,995 | ₩25,995 | ₩25,995 | ₩25,995 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩25,980 | ₩25,980 | ₩25,980 | ₩25,980 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩25,777 | ₩25,864 | ₩25,777 | ₩25,864 | +0.34% | 300 |
|---|
| 2026.05.18 | ₩25,928 | ₩25,928 | ₩25,928 | ₩25,928 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩25,944 | ₩25,944 | ₩25,944 | ₩25,944 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩25,911 | ₩26,051 | ₩25,911 | ₩26,051 | +0.54% | 500 |
|---|
| 2026.05.13 | ₩26,031 | ₩26,051 | ₩26,031 | ₩26,051 | +0.08% | 1.7만 |
|---|
| 2026.05.12 | ₩26,058 | ₩26,065 | ₩26,058 | ₩26,065 | +0.03% | 400 |
|---|
| 2026.05.11 | ₩26,018 | ₩26,117 | ₩26,018 | ₩26,117 | +0.38% | 300 |
|---|
| 2026.05.08 | ₩26,125 | ₩26,148 | ₩26,125 | ₩26,148 | +0.09% | 6.9천 |
|---|
| 2026.05.07 | ₩26,105 | ₩26,105 | ₩26,105 | ₩26,105 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩26,145 | ₩26,145 | ₩26,145 | ₩26,145 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩26,051 | ₩26,051 | ₩26,051 | ₩26,051 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩26,007 | ₩26,007 | ₩26,007 | ₩26,007 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩26,078 | ₩26,078 | ₩26,078 | ₩26,078 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩26,051 | ₩26,051 | ₩26,051 | ₩26,051 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩26,006 | ₩26,006 | ₩26,006 | ₩26,006 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩26,078 | ₩26,078 | ₩26,078 | ₩26,078 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩26,102 | ₩26,102 | ₩26,102 | ₩26,102 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,110 | ₩26,110 | ₩26,110 | ₩26,110 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩26,071 | ₩26,071 | ₩26,071 | ₩26,071 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩26,105 | ₩26,105 | ₩26,105 | ₩26,105 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩26,078 | ₩26,078 | ₩26,078 | ₩26,078 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩26,145 | ₩26,145 | ₩26,145 | ₩26,145 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩26,138 | ₩26,152 | ₩26,138 | ₩26,145 | +0.03% | 900 |
|---|
| 2026.04.16 | ₩26,045 | ₩26,065 | ₩26,045 | ₩26,065 | +0.08% | 400 |
|---|
| 2026.04.15 | ₩26,102 | ₩26,102 | ₩26,102 | ₩26,102 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,118 | ₩26,118 | ₩26,118 | ₩26,118 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩26,031 | ₩26,051 | ₩26,031 | ₩26,051 | +0.08% | 4.3천 |
|---|
| 2026.04.10 | ₩25,998 | ₩25,998 | ₩25,998 | ₩25,998 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩25,790 | ₩26,033 | ₩25,790 | ₩26,033 | +0.94% | 1.1천 |
|---|
| 2026.04.08 | ₩25,994 | ₩25,994 | ₩25,994 | ₩25,994 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩25,790 | ₩25,877 | ₩25,790 | ₩25,877 | +0.34% | 1.5천 |
|---|
| 2026.04.06 | ₩25,857 | ₩25,857 | ₩25,857 | ₩25,857 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩25,868 | ₩25,868 | ₩25,868 | ₩25,868 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩25,857 | ₩25,857 | ₩25,837 | ₩25,837 | -0.08% | 600 |
|---|
| 2026.03.31 | ₩25,804 | ₩25,811 | ₩25,804 | ₩25,811 | +0.03% | 500 |
|---|
| 2026.03.30 | ₩25,710 | ₩25,730 | ₩25,690 | ₩25,690 | -0.08% | 600 |
|---|
| 2026.03.27 | ₩25,784 | ₩25,784 | ₩25,784 | ₩25,784 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩25,855 | ₩25,855 | ₩25,855 | ₩25,855 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,053 | ₩26,053 | ₩26,053 | ₩26,053 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩25,924 | ₩25,931 | ₩25,924 | ₩25,931 | +0.03% | 1.9천 |
|---|
| 2026.03.23 | ₩26,098 | ₩26,098 | ₩26,025 | ₩26,025 | -0.28% | 900 |
|---|
| 2026.03.20 | ₩25,964 | ₩25,964 | ₩25,891 | ₩25,891 | -0.28% | 100 |
|---|
| 2026.03.19 | ₩26,165 | ₩26,165 | ₩26,142 | ₩26,142 | -0.09% | 200 |
|---|
| 2026.03.18 | ₩26,091 | ₩26,091 | ₩26,091 | ₩26,091 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩26,419 | ₩26,419 | ₩26,232 | ₩26,232 | -0.71% | 400 |
|---|
| 2026.03.16 | ₩26,165 | ₩26,165 | ₩26,158 | ₩26,158 | -0.03% | 2.6천 |
|---|
| 2026.03.13 | ₩26,138 | ₩26,138 | ₩26,029 | ₩26,029 | -0.42% | 1천 |
|---|
| 2026.03.12 | ₩26,121 | ₩26,121 | ₩26,121 | ₩26,121 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩26,285 | ₩26,285 | ₩26,256 | ₩26,256 | -0.11% | 1.6만 |
|---|
| 2026.03.10 | ₩26,378 | ₩26,378 | ₩26,378 | ₩26,378 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩26,406 | ₩26,406 | ₩26,406 | ₩26,406 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩26,185 | ₩26,355 | ₩26,185 | ₩26,355 | +0.65% | 500 |
|---|
| 2026.03.05 | ₩26,412 | ₩26,412 | ₩26,412 | ₩26,412 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩26,499 | ₩26,540 | ₩26,499 | ₩26,540 | +0.15% | 800 |
|---|
| 2026.03.03 | ₩26,392 | ₩26,486 | ₩26,392 | ₩26,473 | +0.30% | 1.4천 |
|---|
| 2026.03.02 | ₩26,578 | ₩26,578 | ₩26,578 | ₩26,578 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩26,700 | ₩26,700 | ₩26,700 | ₩26,700 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩26,673 | ₩26,673 | ₩26,673 | ₩26,673 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩26,671 | ₩26,671 | ₩26,671 | ₩26,671 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩26,648 | ₩26,648 | ₩26,648 | ₩26,648 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩26,668 | ₩26,668 | ₩26,668 | ₩26,668 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩26,640 | ₩26,640 | ₩26,640 | ₩26,640 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩26,629 | ₩26,629 | ₩26,629 | ₩26,629 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩26,640 | ₩26,640 | ₩26,640 | ₩26,640 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩26,673 | ₩26,673 | ₩26,661 | ₩26,667 | -0.03% | 400 |
|---|
| 2026.02.13 | ₩26,660 | ₩26,660 | ₩26,660 | ₩26,660 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩26,597 | ₩26,597 | ₩26,597 | ₩26,597 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩26,542 | ₩26,542 | ₩26,533 | ₩26,533 | -0.04% | 1.9천 |
|---|
| 2026.02.10 | ₩26,546 | ₩26,546 | ₩26,546 | ₩26,546 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩26,499 | ₩26,499 | ₩26,493 | ₩26,493 | -0.03% | 300 |
|---|
| 2026.02.06 | ₩26,439 | ₩26,439 | ₩26,439 | ₩26,439 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩26,513 | ₩26,513 | ₩26,352 | ₩26,390 | -0.46% | 600 |
|---|
| 2026.02.04 | ₩26,339 | ₩26,346 | ₩26,332 | ₩26,346 | +0.03% | 1.2천 |
|---|
| 2026.02.03 | ₩26,359 | ₩26,366 | ₩26,359 | ₩26,366 | +0.03% | 800 |
|---|
| 2026.02.02 | ₩26,379 | ₩26,379 | ₩26,362 | ₩26,362 | -0.07% | 300 |
|---|
| 2026.01.30 | ₩26,392 | ₩26,396 | ₩26,392 | ₩26,396 | +0.02% | 300 |
|---|
| 2026.01.29 | ₩26,415 | ₩26,443 | ₩26,415 | ₩26,443 | +0.11% | 200 |
|---|
| 2026.01.28 | ₩26,392 | ₩26,412 | ₩26,392 | ₩26,412 | +0.08% | 500 |
|---|
| 2026.01.27 | ₩26,433 | ₩26,473 | ₩26,433 | ₩26,473 | +0.15% | 300 |
|---|
| 2026.01.26 | ₩26,412 | ₩26,412 | ₩26,412 | ₩26,412 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩26,347 | ₩26,347 | ₩26,347 | ₩26,347 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩26,305 | ₩26,305 | ₩26,305 | ₩26,305 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩26,252 | ₩26,285 | ₩26,252 | ₩26,271 | +0.07% | 1.1천 |
|---|
| 2026.01.20 | ₩26,219 | ₩26,219 | ₩26,194 | ₩26,194 | -0.09% | 100 |
|---|
| 2026.01.16 | ₩26,248 | ₩26,248 | ₩26,248 | ₩26,248 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,285 | ₩26,285 | ₩26,263 | ₩26,263 | -0.09% | 300 |
|---|
| 2026.01.14 | ₩26,279 | ₩26,279 | ₩26,279 | ₩26,279 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩26,245 | ₩26,247 | ₩26,245 | ₩26,247 | +0.01% | 800 |
|---|
| 2026.01.12 | ₩26,267 | ₩26,267 | ₩26,267 | ₩26,267 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩26,245 | ₩26,265 | ₩26,245 | ₩26,265 | +0.08% | 500 |
|---|
| 2026.01.08 | ₩26,192 | ₩26,212 | ₩26,192 | ₩26,212 | +0.08% | 2천 |
|---|
| 2026.01.07 | ₩26,259 | ₩26,259 | ₩26,227 | ₩26,227 | -0.12% | 800 |
|---|
| 2026.01.06 | ₩26,245 | ₩26,245 | ₩26,245 | ₩26,245 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩26,245 | ₩26,253 | ₩26,245 | ₩26,253 | +0.03% | 600 |
|---|
| 2026.01.02 | ₩26,213 | ₩26,213 | ₩26,213 | ₩26,213 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩26,223 | ₩26,223 | ₩26,223 | ₩26,223 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩26,285 | ₩26,754 | ₩26,232 | ₩26,265 | -0.08% | 3천 |
|---|
| 2025.12.29 | ₩26,647 | ₩26,647 | ₩26,632 | ₩26,647 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩26,613 | ₩26,624 | ₩26,613 | ₩26,624 | +0.04% | 200 |
|---|
| 2025.12.24 | ₩26,623 | ₩26,623 | ₩26,623 | ₩26,623 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩26,573 | ₩26,573 | ₩26,573 | ₩26,573 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩26,564 | ₩26,564 | ₩26,564 | ₩26,564 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩26,566 | ₩26,566 | ₩26,566 | ₩26,566 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩26,566 | ₩26,574 | ₩26,566 | ₩26,574 | +0.03% | 600 |
|---|
| 2025.12.17 | ₩26,506 | ₩26,506 | ₩26,506 | ₩26,506 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩26,486 | ₩26,540 | ₩26,486 | ₩26,540 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩26,509 | ₩26,509 | ₩26,509 | ₩26,509 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩26,479 | ₩26,479 | ₩26,479 | ₩26,479 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩26,510 | ₩26,510 | ₩26,506 | ₩26,506 | -0.02% | 500 |
|---|
| 2025.12.10 | ₩26,509 | ₩26,509 | ₩26,509 | ₩26,509 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩26,633 | ₩26,633 | ₩26,426 | ₩26,426 | -0.78% | 500 |
|---|
| 2025.12.08 | ₩26,453 | ₩26,453 | ₩26,453 | ₩26,453 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,506 | ₩26,506 | ₩26,506 | ₩26,506 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,486 | ₩26,521 | ₩26,486 | ₩26,521 | +0.13% | 400 |
|---|
| 2025.12.03 | ₩26,526 | ₩26,537 | ₩26,526 | ₩26,537 | +0.04% | 100 |
|---|
| 2025.12.02 | ₩26,459 | ₩26,514 | ₩26,459 | ₩26,514 | +0.21% | 1.6천 |
|---|
| 2025.12.01 | ₩26,647 | ₩26,647 | ₩26,474 | ₩26,474 | -0.65% | 400 |
|---|
| 2025.11.28 | ₩26,540 | ₩26,540 | ₩26,513 | ₩26,528 | -0.05% | 1.3만 |
|---|
| 2025.11.26 | ₩26,499 | ₩26,526 | ₩26,499 | ₩26,522 | +0.09% | 1.1천 |
|---|
| 2025.11.25 | ₩26,513 | ₩26,513 | ₩26,513 | ₩26,513 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩26,580 | ₩26,580 | ₩26,419 | ₩26,439 | -0.53% | 1.2천 |
|---|
| 2025.11.21 | ₩26,366 | ₩26,372 | ₩26,366 | ₩26,372 | +0.03% | 2.5천 |
|---|
| 2025.11.20 | ₩26,318 | ₩26,318 | ₩26,312 | ₩26,312 | -0.02% | 2.2천 |
|---|
| 2025.11.19 | ₩26,352 | ₩26,352 | ₩26,319 | ₩26,319 | -0.13% | 2.4천 |
|---|
| 2025.11.18 | ₩26,272 | ₩26,312 | ₩26,272 | ₩26,312 | +0.15% | 1.7천 |
|---|
| 2025.11.17 | ₩26,299 | ₩26,299 | ₩26,299 | ₩26,299 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,316 | ₩26,316 | ₩26,316 | ₩26,316 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩26,326 | ₩26,326 | ₩26,326 | ₩26,326 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩26,412 | ₩26,412 | ₩26,412 | ₩26,412 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩26,433 | ₩26,446 | ₩26,426 | ₩26,434 | +0.01% | 700 |
|---|
| 2025.11.10 | ₩26,406 | ₩26,406 | ₩26,386 | ₩26,386 | -0.08% | 800 |
|---|
| 2025.11.07 | ₩26,319 | ₩26,342 | ₩26,319 | ₩26,342 | +0.09% | 2.8천 |
|---|
| 2025.11.06 | ₩26,332 | ₩26,332 | ₩26,332 | ₩26,332 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,272 | ₩26,295 | ₩26,272 | ₩26,279 | +0.03% | 500 |
|---|
| 2025.11.04 | ₩26,326 | ₩26,326 | ₩26,326 | ₩26,326 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩26,339 | ₩26,348 | ₩26,319 | ₩26,319 | -0.08% | 300 |
|---|
| 2025.10.31 | ₩26,354 | ₩26,372 | ₩26,352 | ₩26,366 | +0.05% | 900 |
|---|
| 2025.10.30 | ₩26,347 | ₩26,347 | ₩26,347 | ₩26,347 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩26,374 | ₩26,374 | ₩26,374 | ₩26,374 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩26,449 | ₩26,459 | ₩26,446 | ₩26,446 | -0.01% | 1.5천 |
|---|
| 2025.10.27 | ₩26,450 | ₩26,450 | ₩26,450 | ₩26,450 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩26,352 | ₩26,374 | ₩26,352 | ₩26,374 | +0.08% | 1.2천 |
|---|
| 2025.10.23 | ₩26,326 | ₩26,339 | ₩26,326 | ₩26,326 | 0.00% | 1.3천 |
|---|
| 2025.10.22 | ₩26,316 | ₩26,316 | ₩26,316 | ₩26,316 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩26,332 | ₩26,332 | ₩26,332 | ₩26,332 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩26,312 | ₩26,312 | ₩26,312 | ₩26,312 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩26,232 | ₩26,269 | ₩26,232 | ₩26,269 | +0.14% | 6.7천 |
|---|
| 2025.10.16 | ₩26,239 | ₩26,239 | ₩26,239 | ₩26,239 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩26,272 | ₩26,272 | ₩26,269 | ₩26,269 | -0.01% | 1.2천 |
|---|
| 2025.10.14 | ₩26,205 | ₩26,245 | ₩26,205 | ₩26,212 | +0.03% | 4천 |
|---|
| 2025.10.13 | ₩26,198 | ₩26,219 | ₩26,198 | ₩26,209 | +0.04% | 900 |
|---|
| 2025.10.10 | ₩26,105 | ₩26,105 | ₩26,105 | ₩26,105 | 0.00% | 100 |
|---|