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 | ₩25,014 | ₩25,014 | ₩25,014 | ₩25,014 | 0.00% | 100 |
| 2026.10.08 | ₩25,021 | ₩25,021 | ₩25,008 | ₩25,008 | -0.05% | 200 |
| 2026.10.07 | ₩25,001 | ₩25,001 | ₩24,994 | ₩24,994 | -0.03% | 600 |
| 2026.10.06 | ₩25,001 | ₩25,001 | ₩25,001 | ₩25,001 | 0.00% | 100 |
| 2026.10.05 | ₩24,968 | ₩24,968 | ₩24,968 | ₩24,968 | 0.00% | 100 |
| 2026.10.02 | ₩24,950 | ₩24,950 | ₩24,950 | ₩24,950 | 0.00% | 100 |
| 2026.10.01 | ₩24,953 | ₩24,953 | ₩24,953 | ₩24,953 | 0.00% | 100 |
| 2026.09.30 | ₩24,938 | ₩24,938 | ₩24,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,938 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩24,947 | ₩24,947 | ₩24,947 | ₩24,947 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩25,256 | ₩25,256 | ₩25,244 | ₩25,244 | -0.05% | 200 |
|---|
| 2026.09.25 | ₩25,350 | ₩25,350 | ₩25,350 | ₩25,350 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩25,309 | ₩25,309 | ₩25,309 | ₩25,309 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩25,377 | ₩25,377 | ₩25,377 | ₩25,377 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩25,511 | ₩25,532 | ₩25,511 | ₩25,532 | +0.08% | 2.3천 |
|---|
| 2026.09.21 | ₩25,532 | ₩25,532 | ₩25,532 | ₩25,532 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩25,485 | ₩25,485 | ₩25,485 | ₩25,485 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩25,537 | ₩25,537 | ₩25,537 | ₩25,537 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩25,457 | ₩25,457 | ₩25,457 | ₩25,457 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,470 | ₩25,470 | ₩25,470 | ₩25,470 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩25,486 | ₩25,486 | ₩25,486 | ₩25,486 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩25,524 | ₩25,524 | ₩25,524 | ₩25,524 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩25,537 | ₩25,537 | ₩25,537 | ₩25,537 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩25,645 | ₩25,645 | ₩25,645 | ₩25,645 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩25,678 | ₩25,678 | ₩25,678 | ₩25,678 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,698 | ₩25,698 | ₩25,698 | ₩25,698 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,697 | ₩25,697 | ₩25,697 | ₩25,697 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,625 | ₩25,658 | ₩25,625 | ₩25,658 | +0.13% | 600 |
|---|
| 2026.09.01 | ₩25,645 | ₩25,645 | ₩25,645 | ₩25,645 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,685 | ₩25,685 | ₩25,685 | ₩25,685 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩25,685 | ₩25,685 | ₩25,685 | ₩25,685 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,752 | ₩25,752 | ₩25,752 | ₩25,752 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩25,765 | ₩25,765 | ₩25,765 | ₩25,765 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩25,792 | ₩25,792 | ₩25,792 | ₩25,792 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩25,732 | ₩25,732 | ₩25,725 | ₩25,725 | -0.03% | 500 |
|---|
| 2026.08.21 | ₩25,712 | ₩25,712 | ₩25,712 | ₩25,712 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,705 | ₩25,705 | ₩25,692 | ₩25,692 | -0.05% | 2.9천 |
|---|
| 2026.08.19 | ₩25,752 | ₩25,752 | ₩25,752 | ₩25,752 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩25,685 | ₩25,685 | ₩25,685 | ₩25,685 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,685 | ₩25,685 | ₩25,685 | ₩25,685 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,705 | ₩25,705 | ₩25,705 | ₩25,705 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,725 | ₩25,725 | ₩25,725 | ₩25,725 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,685 | ₩25,685 | ₩25,685 | ₩25,685 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,665 | ₩25,665 | ₩25,665 | ₩25,665 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,651 | ₩25,658 | ₩25,651 | ₩25,658 | +0.03% | 900 |
|---|
| 2026.08.07 | ₩25,708 | ₩25,708 | ₩25,708 | ₩25,708 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩25,658 | ₩25,658 | ₩25,658 | ₩25,658 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩25,692 | ₩25,692 | ₩25,692 | ₩25,692 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,685 | ₩25,685 | ₩25,685 | ₩25,685 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩25,618 | ₩25,618 | ₩25,618 | ₩25,618 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩25,547 | ₩25,547 | ₩25,547 | ₩25,547 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩25,491 | ₩25,618 | ₩25,491 | ₩25,618 | +0.50% | 100 |
|---|
| 2026.07.29 | ₩25,575 | ₩25,575 | ₩25,575 | ₩25,575 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,696 | ₩25,696 | ₩25,696 | ₩25,696 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩25,604 | ₩25,630 | ₩25,604 | ₩25,630 | +0.10% | 1천 |
|---|
| 2026.07.24 | ₩25,464 | ₩25,564 | ₩25,464 | ₩25,564 | +0.39% | 200 |
|---|
| 2026.07.23 | ₩25,524 | ₩25,524 | ₩25,524 | ₩25,524 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,618 | ₩25,618 | ₩25,618 | ₩25,618 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,672 | ₩25,672 | ₩25,672 | ₩25,672 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,712 | ₩25,712 | ₩25,712 | ₩25,712 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,772 | ₩25,772 | ₩25,772 | ₩25,772 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,769 | ₩25,769 | ₩25,769 | ₩25,769 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩25,792 | ₩25,792 | ₩25,792 | ₩25,792 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,739 | ₩25,739 | ₩25,739 | ₩25,739 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,672 | ₩25,672 | ₩25,672 | ₩25,672 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩25,779 | ₩25,779 | ₩25,779 | ₩25,779 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩25,792 | ₩25,792 | ₩25,792 | ₩25,792 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩25,705 | ₩25,755 | ₩25,705 | ₩25,755 | +0.19% | 800 |
|---|
| 2026.07.07 | ₩25,806 | ₩25,806 | ₩25,806 | ₩25,806 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩25,799 | ₩25,921 | ₩25,799 | ₩25,921 | +0.47% | 6.2천 |
|---|
| 2026.07.02 | ₩25,899 | ₩25,899 | ₩25,899 | ₩25,899 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩25,859 | ₩25,859 | ₩25,859 | ₩25,859 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩25,913 | ₩25,913 | ₩25,913 | ₩25,913 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩26,034 | ₩26,034 | ₩26,034 | ₩26,034 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩26,362 | ₩26,362 | ₩26,349 | ₩26,349 | -0.05% | 100 |
|---|
| 2026.06.25 | ₩26,326 | ₩26,326 | ₩26,326 | ₩26,326 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩26,294 | ₩26,294 | ₩26,294 | ₩26,294 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩26,189 | ₩26,189 | ₩26,189 | ₩26,189 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩26,181 | ₩26,193 | ₩26,181 | ₩26,193 | +0.05% | 300 |
|---|
| 2026.06.18 | ₩26,275 | ₩26,275 | ₩26,275 | ₩26,275 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩26,194 | ₩26,194 | ₩26,194 | ₩26,194 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩26,402 | ₩26,402 | ₩26,315 | ₩26,315 | -0.33% | 200 |
|---|
| 2026.06.15 | ₩26,275 | ₩26,275 | ₩26,275 | ₩26,275 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩26,220 | ₩26,220 | ₩26,220 | ₩26,220 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩26,232 | ₩26,232 | ₩26,232 | ₩26,232 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩26,034 | ₩26,034 | ₩26,034 | ₩26,034 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩26,078 | ₩26,078 | ₩26,078 | ₩26,078 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩26,003 | ₩26,003 | ₩26,003 | ₩26,003 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩26,026 | ₩26,026 | ₩26,026 | ₩26,026 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩26,194 | ₩26,194 | ₩26,182 | ₩26,182 | -0.05% | 200 |
|---|
| 2026.06.03 | ₩26,152 | ₩26,152 | ₩26,152 | ₩26,152 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩26,228 | ₩26,247 | ₩26,201 | ₩26,233 | +0.02% | 6.1천 |
|---|
| 2026.06.01 | ₩26,217 | ₩26,217 | ₩26,217 | ₩26,217 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩26,148 | ₩26,235 | ₩26,148 | ₩26,235 | +0.33% | 300 |
|---|
| 2026.05.28 | ₩26,197 | ₩26,197 | ₩26,197 | ₩26,197 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩26,168 | ₩26,168 | ₩26,168 | ₩26,168 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,255 | ₩26,255 | ₩26,141 | ₩26,141 | -0.43% | 2.1천 |
|---|
| 2026.05.22 | ₩26,079 | ₩26,079 | ₩26,079 | ₩26,079 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩26,058 | ₩26,058 | ₩26,058 | ₩26,058 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩26,043 | ₩26,043 | ₩26,043 | ₩26,043 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩25,839 | ₩25,926 | ₩25,839 | ₩25,926 | +0.34% | 300 |
|---|
| 2026.05.18 | ₩25,991 | ₩25,991 | ₩25,991 | ₩25,991 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩26,007 | ₩26,007 | ₩26,007 | ₩26,007 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩25,973 | ₩26,114 | ₩25,973 | ₩26,114 | +0.54% | 500 |
|---|
| 2026.05.13 | ₩26,094 | ₩26,114 | ₩26,094 | ₩26,114 | +0.08% | 1.7만 |
|---|
| 2026.05.12 | ₩26,121 | ₩26,127 | ₩26,121 | ₩26,127 | +0.03% | 400 |
|---|
| 2026.05.11 | ₩26,081 | ₩26,180 | ₩26,081 | ₩26,180 | +0.38% | 300 |
|---|
| 2026.05.08 | ₩26,188 | ₩26,211 | ₩26,188 | ₩26,211 | +0.09% | 6.9천 |
|---|
| 2026.05.07 | ₩26,168 | ₩26,168 | ₩26,168 | ₩26,168 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩26,208 | ₩26,208 | ₩26,208 | ₩26,208 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩26,114 | ₩26,114 | ₩26,114 | ₩26,114 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩26,070 | ₩26,070 | ₩26,070 | ₩26,070 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩26,141 | ₩26,141 | ₩26,141 | ₩26,141 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩26,114 | ₩26,114 | ₩26,114 | ₩26,114 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩26,068 | ₩26,068 | ₩26,068 | ₩26,068 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩26,141 | ₩26,141 | ₩26,141 | ₩26,141 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩26,165 | ₩26,165 | ₩26,165 | ₩26,165 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,173 | ₩26,173 | ₩26,173 | ₩26,173 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩26,134 | ₩26,134 | ₩26,134 | ₩26,134 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩26,168 | ₩26,168 | ₩26,168 | ₩26,168 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩26,141 | ₩26,141 | ₩26,141 | ₩26,141 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩26,208 | ₩26,208 | ₩26,208 | ₩26,208 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩26,201 | ₩26,215 | ₩26,201 | ₩26,208 | +0.03% | 900 |
|---|
| 2026.04.16 | ₩26,107 | ₩26,127 | ₩26,107 | ₩26,127 | +0.08% | 400 |
|---|
| 2026.04.15 | ₩26,165 | ₩26,165 | ₩26,165 | ₩26,165 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,181 | ₩26,181 | ₩26,181 | ₩26,181 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩26,094 | ₩26,114 | ₩26,094 | ₩26,114 | +0.08% | 4.3천 |
|---|
| 2026.04.10 | ₩26,060 | ₩26,060 | ₩26,060 | ₩26,060 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩25,853 | ₩26,095 | ₩25,853 | ₩26,095 | +0.94% | 1.1천 |
|---|
| 2026.04.08 | ₩26,056 | ₩26,056 | ₩26,056 | ₩26,056 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩25,853 | ₩25,940 | ₩25,853 | ₩25,940 | +0.34% | 1.5천 |
|---|
| 2026.04.06 | ₩25,920 | ₩25,920 | ₩25,920 | ₩25,920 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩25,930 | ₩25,930 | ₩25,930 | ₩25,930 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩25,920 | ₩25,920 | ₩25,899 | ₩25,899 | -0.08% | 600 |
|---|
| 2026.03.31 | ₩25,866 | ₩25,873 | ₩25,866 | ₩25,873 | +0.03% | 500 |
|---|
| 2026.03.30 | ₩25,772 | ₩25,792 | ₩25,752 | ₩25,752 | -0.08% | 600 |
|---|
| 2026.03.27 | ₩25,846 | ₩25,846 | ₩25,846 | ₩25,846 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩25,917 | ₩25,917 | ₩25,917 | ₩25,917 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,115 | ₩26,115 | ₩26,115 | ₩26,115 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩25,987 | ₩25,993 | ₩25,987 | ₩25,993 | +0.03% | 1.9천 |
|---|
| 2026.03.23 | ₩26,161 | ₩26,161 | ₩26,087 | ₩26,087 | -0.28% | 900 |
|---|
| 2026.03.20 | ₩26,027 | ₩26,027 | ₩25,953 | ₩25,953 | -0.28% | 100 |
|---|
| 2026.03.19 | ₩26,228 | ₩26,228 | ₩26,205 | ₩26,205 | -0.09% | 200 |
|---|
| 2026.03.18 | ₩26,154 | ₩26,154 | ₩26,154 | ₩26,154 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩26,483 | ₩26,483 | ₩26,295 | ₩26,295 | -0.71% | 400 |
|---|
| 2026.03.16 | ₩26,228 | ₩26,228 | ₩26,221 | ₩26,221 | -0.03% | 2.6천 |
|---|
| 2026.03.13 | ₩26,201 | ₩26,201 | ₩26,091 | ₩26,091 | -0.42% | 1천 |
|---|
| 2026.03.12 | ₩26,184 | ₩26,184 | ₩26,184 | ₩26,184 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩26,349 | ₩26,349 | ₩26,319 | ₩26,319 | -0.11% | 1.6만 |
|---|
| 2026.03.10 | ₩26,441 | ₩26,441 | ₩26,441 | ₩26,441 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩26,469 | ₩26,469 | ₩26,469 | ₩26,469 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩26,248 | ₩26,418 | ₩26,248 | ₩26,418 | +0.65% | 500 |
|---|
| 2026.03.05 | ₩26,476 | ₩26,476 | ₩26,476 | ₩26,476 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩26,563 | ₩26,603 | ₩26,563 | ₩26,603 | +0.15% | 800 |
|---|
| 2026.03.03 | ₩26,456 | ₩26,550 | ₩26,456 | ₩26,536 | +0.30% | 1.4천 |
|---|
| 2026.03.02 | ₩26,642 | ₩26,642 | ₩26,642 | ₩26,642 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩26,764 | ₩26,764 | ₩26,764 | ₩26,764 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩26,738 | ₩26,738 | ₩26,738 | ₩26,738 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩26,735 | ₩26,735 | ₩26,735 | ₩26,735 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩26,712 | ₩26,712 | ₩26,712 | ₩26,712 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩26,732 | ₩26,732 | ₩26,732 | ₩26,732 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩26,704 | ₩26,704 | ₩26,704 | ₩26,704 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩26,693 | ₩26,693 | ₩26,693 | ₩26,693 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩26,704 | ₩26,704 | ₩26,704 | ₩26,704 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩26,738 | ₩26,738 | ₩26,725 | ₩26,731 | -0.03% | 400 |
|---|
| 2026.02.13 | ₩26,724 | ₩26,724 | ₩26,724 | ₩26,724 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩26,661 | ₩26,661 | ₩26,661 | ₩26,661 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩26,606 | ₩26,606 | ₩26,597 | ₩26,597 | -0.04% | 1.9천 |
|---|
| 2026.02.10 | ₩26,610 | ₩26,610 | ₩26,610 | ₩26,610 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩26,563 | ₩26,563 | ₩26,557 | ₩26,557 | -0.03% | 300 |
|---|
| 2026.02.06 | ₩26,503 | ₩26,503 | ₩26,503 | ₩26,503 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩26,577 | ₩26,577 | ₩26,416 | ₩26,453 | -0.46% | 600 |
|---|
| 2026.02.04 | ₩26,402 | ₩26,409 | ₩26,396 | ₩26,409 | +0.03% | 1.2천 |
|---|
| 2026.02.03 | ₩26,422 | ₩26,429 | ₩26,422 | ₩26,429 | +0.03% | 800 |
|---|
| 2026.02.02 | ₩26,443 | ₩26,443 | ₩26,425 | ₩26,425 | -0.07% | 300 |
|---|
| 2026.01.30 | ₩26,456 | ₩26,460 | ₩26,456 | ₩26,460 | +0.02% | 300 |
|---|
| 2026.01.29 | ₩26,479 | ₩26,507 | ₩26,479 | ₩26,507 | +0.11% | 200 |
|---|
| 2026.01.28 | ₩26,456 | ₩26,476 | ₩26,456 | ₩26,476 | +0.08% | 500 |
|---|
| 2026.01.27 | ₩26,496 | ₩26,536 | ₩26,496 | ₩26,536 | +0.15% | 300 |
|---|
| 2026.01.26 | ₩26,476 | ₩26,476 | ₩26,476 | ₩26,476 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩26,410 | ₩26,410 | ₩26,410 | ₩26,410 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩26,369 | ₩26,369 | ₩26,369 | ₩26,369 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩26,315 | ₩26,349 | ₩26,315 | ₩26,334 | +0.07% | 1.1천 |
|---|
| 2026.01.20 | ₩26,282 | ₩26,282 | ₩26,258 | ₩26,258 | -0.09% | 100 |
|---|
| 2026.01.16 | ₩26,311 | ₩26,311 | ₩26,311 | ₩26,311 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,349 | ₩26,349 | ₩26,326 | ₩26,326 | -0.09% | 300 |
|---|
| 2026.01.14 | ₩26,342 | ₩26,342 | ₩26,342 | ₩26,342 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩26,308 | ₩26,310 | ₩26,308 | ₩26,310 | +0.01% | 800 |
|---|
| 2026.01.12 | ₩26,330 | ₩26,330 | ₩26,330 | ₩26,330 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩26,308 | ₩26,329 | ₩26,308 | ₩26,329 | +0.08% | 500 |
|---|
| 2026.01.08 | ₩26,255 | ₩26,275 | ₩26,255 | ₩26,275 | +0.08% | 2천 |
|---|
| 2026.01.07 | ₩26,322 | ₩26,322 | ₩26,290 | ₩26,290 | -0.12% | 800 |
|---|
| 2026.01.06 | ₩26,308 | ₩26,308 | ₩26,308 | ₩26,308 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩26,308 | ₩26,317 | ₩26,308 | ₩26,317 | +0.03% | 600 |
|---|
| 2026.01.02 | ₩26,276 | ₩26,276 | ₩26,276 | ₩26,276 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩26,286 | ₩26,286 | ₩26,286 | ₩26,286 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩26,349 | ₩26,818 | ₩26,295 | ₩26,329 | -0.08% | 3천 |
|---|
| 2025.12.29 | ₩26,711 | ₩26,711 | ₩26,696 | ₩26,711 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩26,677 | ₩26,688 | ₩26,677 | ₩26,688 | +0.04% | 200 |
|---|
| 2025.12.24 | ₩26,687 | ₩26,687 | ₩26,687 | ₩26,687 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩26,637 | ₩26,637 | ₩26,637 | ₩26,637 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩26,628 | ₩26,628 | ₩26,628 | ₩26,628 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩26,630 | ₩26,630 | ₩26,630 | ₩26,630 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩26,630 | ₩26,638 | ₩26,630 | ₩26,638 | +0.03% | 600 |
|---|
| 2025.12.17 | ₩26,570 | ₩26,570 | ₩26,570 | ₩26,570 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩26,550 | ₩26,603 | ₩26,550 | ₩26,603 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩26,573 | ₩26,573 | ₩26,573 | ₩26,573 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩26,543 | ₩26,543 | ₩26,543 | ₩26,543 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩26,574 | ₩26,574 | ₩26,570 | ₩26,570 | -0.02% | 500 |
|---|
| 2025.12.10 | ₩26,573 | ₩26,573 | ₩26,573 | ₩26,573 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩26,697 | ₩26,697 | ₩26,489 | ₩26,489 | -0.78% | 500 |
|---|
| 2025.12.08 | ₩26,516 | ₩26,516 | ₩26,516 | ₩26,516 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,570 | ₩26,570 | ₩26,570 | ₩26,570 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,550 | ₩26,585 | ₩26,550 | ₩26,585 | +0.13% | 400 |
|---|
| 2025.12.03 | ₩26,590 | ₩26,601 | ₩26,590 | ₩26,601 | +0.04% | 100 |
|---|
| 2025.12.02 | ₩26,523 | ₩26,578 | ₩26,523 | ₩26,578 | +0.21% | 1.6천 |
|---|
| 2025.12.01 | ₩26,711 | ₩26,711 | ₩26,538 | ₩26,538 | -0.65% | 400 |
|---|
| 2025.11.28 | ₩26,603 | ₩26,603 | ₩26,577 | ₩26,591 | -0.05% | 1.3만 |
|---|
| 2025.11.26 | ₩26,563 | ₩26,590 | ₩26,563 | ₩26,586 | +0.09% | 1.1천 |
|---|
| 2025.11.25 | ₩26,577 | ₩26,577 | ₩26,577 | ₩26,577 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩26,644 | ₩26,644 | ₩26,483 | ₩26,503 | -0.53% | 1.2천 |
|---|
| 2025.11.21 | ₩26,429 | ₩26,436 | ₩26,429 | ₩26,436 | +0.03% | 2.5천 |
|---|
| 2025.11.20 | ₩26,381 | ₩26,381 | ₩26,376 | ₩26,376 | -0.02% | 2.2천 |
|---|
| 2025.11.19 | ₩26,416 | ₩26,416 | ₩26,382 | ₩26,382 | -0.13% | 2.4천 |
|---|
| 2025.11.18 | ₩26,335 | ₩26,376 | ₩26,335 | ₩26,376 | +0.15% | 1.7천 |
|---|
| 2025.11.17 | ₩26,362 | ₩26,362 | ₩26,362 | ₩26,362 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,380 | ₩26,380 | ₩26,380 | ₩26,380 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩26,389 | ₩26,389 | ₩26,389 | ₩26,389 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩26,476 | ₩26,476 | ₩26,476 | ₩26,476 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩26,496 | ₩26,510 | ₩26,489 | ₩26,498 | +0.01% | 700 |
|---|
| 2025.11.10 | ₩26,469 | ₩26,469 | ₩26,449 | ₩26,449 | -0.08% | 800 |
|---|
| 2025.11.07 | ₩26,382 | ₩26,405 | ₩26,382 | ₩26,405 | +0.09% | 2.8천 |
|---|
| 2025.11.06 | ₩26,396 | ₩26,396 | ₩26,396 | ₩26,396 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,335 | ₩26,358 | ₩26,335 | ₩26,342 | +0.03% | 500 |
|---|
| 2025.11.04 | ₩26,389 | ₩26,389 | ₩26,389 | ₩26,389 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩26,402 | ₩26,412 | ₩26,382 | ₩26,382 | -0.08% | 300 |
|---|
| 2025.10.31 | ₩26,417 | ₩26,436 | ₩26,416 | ₩26,429 | +0.05% | 900 |
|---|
| 2025.10.30 | ₩26,410 | ₩26,410 | ₩26,410 | ₩26,410 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩26,437 | ₩26,437 | ₩26,437 | ₩26,437 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩26,512 | ₩26,523 | ₩26,510 | ₩26,510 | -0.01% | 1.5천 |
|---|
| 2025.10.27 | ₩26,514 | ₩26,514 | ₩26,514 | ₩26,514 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩26,416 | ₩26,437 | ₩26,416 | ₩26,437 | +0.08% | 1.2천 |
|---|
| 2025.10.23 | ₩26,389 | ₩26,402 | ₩26,389 | ₩26,389 | 0.00% | 1.3천 |
|---|
| 2025.10.22 | ₩26,380 | ₩26,380 | ₩26,380 | ₩26,380 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩26,396 | ₩26,396 | ₩26,396 | ₩26,396 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩26,376 | ₩26,376 | ₩26,376 | ₩26,376 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩26,295 | ₩26,333 | ₩26,295 | ₩26,333 | +0.14% | 6.7천 |
|---|
| 2025.10.16 | ₩26,302 | ₩26,302 | ₩26,302 | ₩26,302 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩26,335 | ₩26,335 | ₩26,333 | ₩26,333 | -0.01% | 1.2천 |
|---|
| 2025.10.14 | ₩26,268 | ₩26,308 | ₩26,268 | ₩26,275 | +0.03% | 4천 |
|---|
| 2025.10.13 | ₩26,262 | ₩26,282 | ₩26,262 | ₩26,272 | +0.04% | 900 |
|---|
| 2025.10.10 | ₩26,168 | ₩26,168 | ₩26,168 | ₩26,168 | 0.00% | 100 |
|---|