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 | ₩24,926 | ₩24,926 | ₩24,926 | ₩24,926 | 0.00% | 100 |
| 2026.10.08 | ₩24,933 | ₩24,933 | ₩24,920 | ₩24,920 | -0.05% | 200 |
| 2026.10.07 | ₩24,913 | ₩24,913 | ₩24,906 | ₩24,906 | -0.03% | 600 |
| 2026.10.06 | ₩24,913 | ₩24,913 | ₩24,913 | ₩24,913 | 0.00% | 100 |
| 2026.10.05 | ₩24,880 | ₩24,880 | ₩24,880 | ₩24,880 | 0.00% | 100 |
| 2026.10.02 | ₩24,862 | ₩24,862 | ₩24,862 | ₩24,862 | 0.00% | 100 |
| 2026.10.01 | ₩24,865 | ₩24,865 | ₩24,865 | ₩24,865 | 0.00% | 100 |
| 2026.09.30 | ₩24,850 | ₩24,850 | ₩24,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,850 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩24,860 | ₩24,860 | ₩24,860 | ₩24,860 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩25,167 | ₩25,167 | ₩25,155 | ₩25,155 | -0.05% | 200 |
|---|
| 2026.09.25 | ₩25,260 | ₩25,260 | ₩25,260 | ₩25,260 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩25,220 | ₩25,220 | ₩25,220 | ₩25,220 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩25,287 | ₩25,287 | ₩25,287 | ₩25,287 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩25,421 | ₩25,442 | ₩25,421 | ₩25,442 | +0.08% | 2.3천 |
|---|
| 2026.09.21 | ₩25,442 | ₩25,442 | ₩25,442 | ₩25,442 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩25,395 | ₩25,395 | ₩25,395 | ₩25,395 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩25,448 | ₩25,448 | ₩25,448 | ₩25,448 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩25,367 | ₩25,367 | ₩25,367 | ₩25,367 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,381 | ₩25,381 | ₩25,381 | ₩25,381 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩25,397 | ₩25,397 | ₩25,397 | ₩25,397 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩25,434 | ₩25,434 | ₩25,434 | ₩25,434 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩25,448 | ₩25,448 | ₩25,448 | ₩25,448 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩25,554 | ₩25,554 | ₩25,554 | ₩25,554 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩25,588 | ₩25,588 | ₩25,588 | ₩25,588 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,608 | ₩25,608 | ₩25,608 | ₩25,608 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,607 | ₩25,607 | ₩25,607 | ₩25,607 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,534 | ₩25,568 | ₩25,534 | ₩25,568 | +0.13% | 600 |
|---|
| 2026.09.01 | ₩25,554 | ₩25,554 | ₩25,554 | ₩25,554 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,595 | ₩25,595 | ₩25,595 | ₩25,595 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩25,595 | ₩25,595 | ₩25,595 | ₩25,595 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,661 | ₩25,661 | ₩25,661 | ₩25,661 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩25,675 | ₩25,675 | ₩25,675 | ₩25,675 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩25,701 | ₩25,701 | ₩25,701 | ₩25,701 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩25,641 | ₩25,641 | ₩25,635 | ₩25,635 | -0.03% | 500 |
|---|
| 2026.08.21 | ₩25,621 | ₩25,621 | ₩25,621 | ₩25,621 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩25,615 | ₩25,615 | ₩25,601 | ₩25,601 | -0.05% | 2.9천 |
|---|
| 2026.08.19 | ₩25,661 | ₩25,661 | ₩25,661 | ₩25,661 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩25,595 | ₩25,595 | ₩25,595 | ₩25,595 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,595 | ₩25,595 | ₩25,595 | ₩25,595 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,615 | ₩25,615 | ₩25,615 | ₩25,615 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,635 | ₩25,635 | ₩25,635 | ₩25,635 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,595 | ₩25,595 | ₩25,595 | ₩25,595 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,574 | ₩25,574 | ₩25,574 | ₩25,574 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,561 | ₩25,568 | ₩25,561 | ₩25,568 | +0.03% | 900 |
|---|
| 2026.08.07 | ₩25,617 | ₩25,617 | ₩25,617 | ₩25,617 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩25,568 | ₩25,568 | ₩25,568 | ₩25,568 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩25,601 | ₩25,601 | ₩25,601 | ₩25,601 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,595 | ₩25,595 | ₩25,595 | ₩25,595 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩25,528 | ₩25,528 | ₩25,528 | ₩25,528 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩25,457 | ₩25,457 | ₩25,457 | ₩25,457 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩25,401 | ₩25,528 | ₩25,401 | ₩25,528 | +0.50% | 100 |
|---|
| 2026.07.29 | ₩25,485 | ₩25,485 | ₩25,485 | ₩25,485 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,605 | ₩25,605 | ₩25,605 | ₩25,605 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩25,514 | ₩25,540 | ₩25,514 | ₩25,540 | +0.10% | 1천 |
|---|
| 2026.07.24 | ₩25,374 | ₩25,474 | ₩25,374 | ₩25,474 | +0.39% | 200 |
|---|
| 2026.07.23 | ₩25,434 | ₩25,434 | ₩25,434 | ₩25,434 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,528 | ₩25,528 | ₩25,528 | ₩25,528 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,581 | ₩25,581 | ₩25,581 | ₩25,581 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,621 | ₩25,621 | ₩25,621 | ₩25,621 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,681 | ₩25,681 | ₩25,681 | ₩25,681 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,679 | ₩25,679 | ₩25,679 | ₩25,679 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩25,701 | ₩25,701 | ₩25,701 | ₩25,701 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,648 | ₩25,648 | ₩25,648 | ₩25,648 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,581 | ₩25,581 | ₩25,581 | ₩25,581 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩25,688 | ₩25,688 | ₩25,688 | ₩25,688 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩25,701 | ₩25,701 | ₩25,701 | ₩25,701 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩25,615 | ₩25,664 | ₩25,615 | ₩25,664 | +0.19% | 800 |
|---|
| 2026.07.07 | ₩25,715 | ₩25,715 | ₩25,715 | ₩25,715 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩25,708 | ₩25,830 | ₩25,708 | ₩25,830 | +0.47% | 6.2천 |
|---|
| 2026.07.02 | ₩25,808 | ₩25,808 | ₩25,808 | ₩25,808 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩25,768 | ₩25,768 | ₩25,768 | ₩25,768 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩25,822 | ₩25,822 | ₩25,822 | ₩25,822 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩25,942 | ₩25,942 | ₩25,942 | ₩25,942 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩26,269 | ₩26,269 | ₩26,256 | ₩26,256 | -0.05% | 100 |
|---|
| 2026.06.25 | ₩26,233 | ₩26,233 | ₩26,233 | ₩26,233 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩26,201 | ₩26,201 | ₩26,201 | ₩26,201 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩26,097 | ₩26,097 | ₩26,097 | ₩26,097 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩26,089 | ₩26,101 | ₩26,089 | ₩26,101 | +0.05% | 300 |
|---|
| 2026.06.18 | ₩26,182 | ₩26,182 | ₩26,182 | ₩26,182 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩26,102 | ₩26,102 | ₩26,102 | ₩26,102 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩26,309 | ₩26,309 | ₩26,223 | ₩26,223 | -0.33% | 200 |
|---|
| 2026.06.15 | ₩26,182 | ₩26,182 | ₩26,182 | ₩26,182 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩26,128 | ₩26,128 | ₩26,128 | ₩26,128 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩26,140 | ₩26,140 | ₩26,140 | ₩26,140 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩25,942 | ₩25,942 | ₩25,942 | ₩25,942 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩25,986 | ₩25,986 | ₩25,986 | ₩25,986 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩25,911 | ₩25,911 | ₩25,911 | ₩25,911 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩25,934 | ₩25,934 | ₩25,934 | ₩25,934 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩26,102 | ₩26,102 | ₩26,090 | ₩26,090 | -0.05% | 200 |
|---|
| 2026.06.03 | ₩26,060 | ₩26,060 | ₩26,060 | ₩26,060 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩26,136 | ₩26,154 | ₩26,109 | ₩26,141 | +0.02% | 6.1천 |
|---|
| 2026.06.01 | ₩26,125 | ₩26,125 | ₩26,125 | ₩26,125 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩26,056 | ₩26,142 | ₩26,056 | ₩26,142 | +0.33% | 300 |
|---|
| 2026.05.28 | ₩26,105 | ₩26,105 | ₩26,105 | ₩26,105 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩26,076 | ₩26,076 | ₩26,076 | ₩26,076 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,162 | ₩26,162 | ₩26,049 | ₩26,049 | -0.43% | 2.1천 |
|---|
| 2026.05.22 | ₩25,987 | ₩25,987 | ₩25,987 | ₩25,987 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩25,966 | ₩25,966 | ₩25,966 | ₩25,966 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩25,951 | ₩25,951 | ₩25,951 | ₩25,951 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩25,748 | ₩25,835 | ₩25,748 | ₩25,835 | +0.34% | 300 |
|---|
| 2026.05.18 | ₩25,899 | ₩25,899 | ₩25,899 | ₩25,899 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩25,915 | ₩25,915 | ₩25,915 | ₩25,915 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩25,882 | ₩26,022 | ₩25,882 | ₩26,022 | +0.54% | 500 |
|---|
| 2026.05.13 | ₩26,002 | ₩26,022 | ₩26,002 | ₩26,022 | +0.08% | 1.7만 |
|---|
| 2026.05.12 | ₩26,029 | ₩26,035 | ₩26,029 | ₩26,035 | +0.03% | 400 |
|---|
| 2026.05.11 | ₩25,989 | ₩26,088 | ₩25,989 | ₩26,088 | +0.38% | 300 |
|---|
| 2026.05.08 | ₩26,096 | ₩26,118 | ₩26,096 | ₩26,118 | +0.09% | 6.9천 |
|---|
| 2026.05.07 | ₩26,076 | ₩26,076 | ₩26,076 | ₩26,076 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩26,116 | ₩26,116 | ₩26,116 | ₩26,116 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩26,022 | ₩26,022 | ₩26,022 | ₩26,022 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,978 | ₩25,978 | ₩25,978 | ₩25,978 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩26,049 | ₩26,049 | ₩26,049 | ₩26,049 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩26,022 | ₩26,022 | ₩26,022 | ₩26,022 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩25,977 | ₩25,977 | ₩25,977 | ₩25,977 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩26,049 | ₩26,049 | ₩26,049 | ₩26,049 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩26,073 | ₩26,073 | ₩26,073 | ₩26,073 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,081 | ₩26,081 | ₩26,081 | ₩26,081 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩26,042 | ₩26,042 | ₩26,042 | ₩26,042 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩26,076 | ₩26,076 | ₩26,076 | ₩26,076 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩26,049 | ₩26,049 | ₩26,049 | ₩26,049 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩26,116 | ₩26,116 | ₩26,116 | ₩26,116 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩26,109 | ₩26,122 | ₩26,109 | ₩26,116 | +0.03% | 900 |
|---|
| 2026.04.16 | ₩26,015 | ₩26,035 | ₩26,015 | ₩26,035 | +0.08% | 400 |
|---|
| 2026.04.15 | ₩26,073 | ₩26,073 | ₩26,073 | ₩26,073 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,089 | ₩26,089 | ₩26,089 | ₩26,089 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩26,002 | ₩26,022 | ₩26,002 | ₩26,022 | +0.08% | 4.3천 |
|---|
| 2026.04.10 | ₩25,969 | ₩25,969 | ₩25,969 | ₩25,969 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩25,762 | ₩26,003 | ₩25,762 | ₩26,003 | +0.94% | 1.1천 |
|---|
| 2026.04.08 | ₩25,965 | ₩25,965 | ₩25,965 | ₩25,965 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩25,762 | ₩25,848 | ₩25,762 | ₩25,848 | +0.34% | 1.5천 |
|---|
| 2026.04.06 | ₩25,828 | ₩25,828 | ₩25,828 | ₩25,828 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩25,839 | ₩25,839 | ₩25,839 | ₩25,839 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩25,828 | ₩25,828 | ₩25,808 | ₩25,808 | -0.08% | 600 |
|---|
| 2026.03.31 | ₩25,775 | ₩25,782 | ₩25,775 | ₩25,782 | +0.03% | 500 |
|---|
| 2026.03.30 | ₩25,681 | ₩25,701 | ₩25,661 | ₩25,661 | -0.08% | 600 |
|---|
| 2026.03.27 | ₩25,755 | ₩25,755 | ₩25,755 | ₩25,755 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩25,826 | ₩25,826 | ₩25,826 | ₩25,826 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,023 | ₩26,023 | ₩26,023 | ₩26,023 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩25,895 | ₩25,902 | ₩25,895 | ₩25,902 | +0.03% | 1.9천 |
|---|
| 2026.03.23 | ₩26,069 | ₩26,069 | ₩25,995 | ₩25,995 | -0.28% | 900 |
|---|
| 2026.03.20 | ₩25,935 | ₩25,935 | ₩25,862 | ₩25,862 | -0.28% | 100 |
|---|
| 2026.03.19 | ₩26,136 | ₩26,136 | ₩26,113 | ₩26,113 | -0.09% | 200 |
|---|
| 2026.03.18 | ₩26,062 | ₩26,062 | ₩26,062 | ₩26,062 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩26,390 | ₩26,390 | ₩26,202 | ₩26,202 | -0.71% | 400 |
|---|
| 2026.03.16 | ₩26,136 | ₩26,136 | ₩26,129 | ₩26,129 | -0.03% | 2.6천 |
|---|
| 2026.03.13 | ₩26,109 | ₩26,109 | ₩25,999 | ₩25,999 | -0.42% | 1천 |
|---|
| 2026.03.12 | ₩26,092 | ₩26,092 | ₩26,092 | ₩26,092 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩26,256 | ₩26,256 | ₩26,227 | ₩26,227 | -0.11% | 1.6만 |
|---|
| 2026.03.10 | ₩26,348 | ₩26,348 | ₩26,348 | ₩26,348 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩26,376 | ₩26,376 | ₩26,376 | ₩26,376 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩26,156 | ₩26,325 | ₩26,156 | ₩26,325 | +0.65% | 500 |
|---|
| 2026.03.05 | ₩26,383 | ₩26,383 | ₩26,383 | ₩26,383 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩26,470 | ₩26,510 | ₩26,470 | ₩26,510 | +0.15% | 800 |
|---|
| 2026.03.03 | ₩26,363 | ₩26,456 | ₩26,363 | ₩26,443 | +0.30% | 1.4천 |
|---|
| 2026.03.02 | ₩26,549 | ₩26,549 | ₩26,549 | ₩26,549 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩26,670 | ₩26,670 | ₩26,670 | ₩26,670 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩26,643 | ₩26,643 | ₩26,643 | ₩26,643 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩26,641 | ₩26,641 | ₩26,641 | ₩26,641 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩26,618 | ₩26,618 | ₩26,618 | ₩26,618 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩26,638 | ₩26,638 | ₩26,638 | ₩26,638 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩26,610 | ₩26,610 | ₩26,610 | ₩26,610 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩26,599 | ₩26,599 | ₩26,599 | ₩26,599 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩26,610 | ₩26,610 | ₩26,610 | ₩26,610 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩26,643 | ₩26,643 | ₩26,631 | ₩26,637 | -0.03% | 400 |
|---|
| 2026.02.13 | ₩26,630 | ₩26,630 | ₩26,630 | ₩26,630 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩26,567 | ₩26,567 | ₩26,567 | ₩26,567 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩26,512 | ₩26,512 | ₩26,503 | ₩26,503 | -0.04% | 1.9천 |
|---|
| 2026.02.10 | ₩26,516 | ₩26,516 | ₩26,516 | ₩26,516 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩26,470 | ₩26,470 | ₩26,463 | ₩26,463 | -0.03% | 300 |
|---|
| 2026.02.06 | ₩26,410 | ₩26,410 | ₩26,410 | ₩26,410 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩26,483 | ₩26,483 | ₩26,323 | ₩26,360 | -0.46% | 600 |
|---|
| 2026.02.04 | ₩26,309 | ₩26,316 | ₩26,303 | ₩26,316 | +0.03% | 1.2천 |
|---|
| 2026.02.03 | ₩26,329 | ₩26,336 | ₩26,329 | ₩26,336 | +0.03% | 800 |
|---|
| 2026.02.02 | ₩26,349 | ₩26,349 | ₩26,332 | ₩26,332 | -0.07% | 300 |
|---|
| 2026.01.30 | ₩26,363 | ₩26,367 | ₩26,363 | ₩26,367 | +0.02% | 300 |
|---|
| 2026.01.29 | ₩26,386 | ₩26,414 | ₩26,386 | ₩26,414 | +0.11% | 200 |
|---|
| 2026.01.28 | ₩26,363 | ₩26,383 | ₩26,363 | ₩26,383 | +0.08% | 500 |
|---|
| 2026.01.27 | ₩26,403 | ₩26,443 | ₩26,403 | ₩26,443 | +0.15% | 300 |
|---|
| 2026.01.26 | ₩26,383 | ₩26,383 | ₩26,383 | ₩26,383 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩26,317 | ₩26,317 | ₩26,317 | ₩26,317 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩26,276 | ₩26,276 | ₩26,276 | ₩26,276 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩26,223 | ₩26,256 | ₩26,223 | ₩26,241 | +0.07% | 1.1천 |
|---|
| 2026.01.20 | ₩26,189 | ₩26,189 | ₩26,165 | ₩26,165 | -0.09% | 100 |
|---|
| 2026.01.16 | ₩26,219 | ₩26,219 | ₩26,219 | ₩26,219 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,256 | ₩26,256 | ₩26,233 | ₩26,233 | -0.09% | 300 |
|---|
| 2026.01.14 | ₩26,249 | ₩26,249 | ₩26,249 | ₩26,249 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩26,216 | ₩26,217 | ₩26,216 | ₩26,217 | +0.01% | 800 |
|---|
| 2026.01.12 | ₩26,237 | ₩26,237 | ₩26,237 | ₩26,237 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩26,216 | ₩26,236 | ₩26,216 | ₩26,236 | +0.08% | 500 |
|---|
| 2026.01.08 | ₩26,162 | ₩26,182 | ₩26,162 | ₩26,182 | +0.08% | 2천 |
|---|
| 2026.01.07 | ₩26,229 | ₩26,229 | ₩26,197 | ₩26,197 | -0.12% | 800 |
|---|
| 2026.01.06 | ₩26,216 | ₩26,216 | ₩26,216 | ₩26,216 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩26,216 | ₩26,224 | ₩26,216 | ₩26,224 | +0.03% | 600 |
|---|
| 2026.01.02 | ₩26,184 | ₩26,184 | ₩26,184 | ₩26,184 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩26,193 | ₩26,193 | ₩26,193 | ₩26,193 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩26,256 | ₩26,724 | ₩26,202 | ₩26,236 | -0.08% | 3천 |
|---|
| 2025.12.29 | ₩26,617 | ₩26,617 | ₩26,602 | ₩26,617 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩26,583 | ₩26,594 | ₩26,583 | ₩26,594 | +0.04% | 200 |
|---|
| 2025.12.24 | ₩26,593 | ₩26,593 | ₩26,593 | ₩26,593 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩26,543 | ₩26,543 | ₩26,543 | ₩26,543 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩26,534 | ₩26,534 | ₩26,534 | ₩26,534 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩26,537 | ₩26,537 | ₩26,537 | ₩26,537 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩26,537 | ₩26,545 | ₩26,537 | ₩26,545 | +0.03% | 600 |
|---|
| 2025.12.17 | ₩26,476 | ₩26,476 | ₩26,476 | ₩26,476 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩26,456 | ₩26,510 | ₩26,456 | ₩26,510 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩26,479 | ₩26,479 | ₩26,479 | ₩26,479 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩26,450 | ₩26,450 | ₩26,450 | ₩26,450 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩26,480 | ₩26,480 | ₩26,476 | ₩26,476 | -0.02% | 500 |
|---|
| 2025.12.10 | ₩26,479 | ₩26,479 | ₩26,479 | ₩26,479 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩26,603 | ₩26,603 | ₩26,396 | ₩26,396 | -0.78% | 500 |
|---|
| 2025.12.08 | ₩26,423 | ₩26,423 | ₩26,423 | ₩26,423 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,476 | ₩26,476 | ₩26,476 | ₩26,476 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,456 | ₩26,491 | ₩26,456 | ₩26,491 | +0.13% | 400 |
|---|
| 2025.12.03 | ₩26,496 | ₩26,507 | ₩26,496 | ₩26,507 | +0.04% | 100 |
|---|
| 2025.12.02 | ₩26,430 | ₩26,484 | ₩26,430 | ₩26,484 | +0.21% | 1.6천 |
|---|
| 2025.12.01 | ₩26,617 | ₩26,617 | ₩26,444 | ₩26,444 | -0.65% | 400 |
|---|
| 2025.11.28 | ₩26,510 | ₩26,510 | ₩26,483 | ₩26,498 | -0.05% | 1.3만 |
|---|
| 2025.11.26 | ₩26,470 | ₩26,496 | ₩26,470 | ₩26,492 | +0.09% | 1.1천 |
|---|
| 2025.11.25 | ₩26,483 | ₩26,483 | ₩26,483 | ₩26,483 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩26,550 | ₩26,550 | ₩26,390 | ₩26,410 | -0.53% | 1.2천 |
|---|
| 2025.11.21 | ₩26,336 | ₩26,343 | ₩26,336 | ₩26,343 | +0.03% | 2.5천 |
|---|
| 2025.11.20 | ₩26,288 | ₩26,288 | ₩26,283 | ₩26,283 | -0.02% | 2.2천 |
|---|
| 2025.11.19 | ₩26,323 | ₩26,323 | ₩26,289 | ₩26,289 | -0.13% | 2.4천 |
|---|
| 2025.11.18 | ₩26,243 | ₩26,283 | ₩26,243 | ₩26,283 | +0.15% | 1.7천 |
|---|
| 2025.11.17 | ₩26,269 | ₩26,269 | ₩26,269 | ₩26,269 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,287 | ₩26,287 | ₩26,287 | ₩26,287 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩26,296 | ₩26,296 | ₩26,296 | ₩26,296 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩26,383 | ₩26,383 | ₩26,383 | ₩26,383 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩26,403 | ₩26,416 | ₩26,396 | ₩26,404 | +0.01% | 700 |
|---|
| 2025.11.10 | ₩26,376 | ₩26,376 | ₩26,356 | ₩26,356 | -0.08% | 800 |
|---|
| 2025.11.07 | ₩26,289 | ₩26,312 | ₩26,289 | ₩26,312 | +0.09% | 2.8천 |
|---|
| 2025.11.06 | ₩26,303 | ₩26,303 | ₩26,303 | ₩26,303 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,243 | ₩26,265 | ₩26,243 | ₩26,249 | +0.03% | 500 |
|---|
| 2025.11.04 | ₩26,296 | ₩26,296 | ₩26,296 | ₩26,296 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩26,309 | ₩26,319 | ₩26,289 | ₩26,289 | -0.08% | 300 |
|---|
| 2025.10.31 | ₩26,324 | ₩26,343 | ₩26,323 | ₩26,336 | +0.05% | 900 |
|---|
| 2025.10.30 | ₩26,317 | ₩26,317 | ₩26,317 | ₩26,317 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩26,344 | ₩26,344 | ₩26,344 | ₩26,344 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩26,419 | ₩26,430 | ₩26,416 | ₩26,416 | -0.01% | 1.5천 |
|---|
| 2025.10.27 | ₩26,420 | ₩26,420 | ₩26,420 | ₩26,420 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩26,323 | ₩26,344 | ₩26,323 | ₩26,344 | +0.08% | 1.2천 |
|---|
| 2025.10.23 | ₩26,296 | ₩26,309 | ₩26,296 | ₩26,296 | 0.00% | 1.3천 |
|---|
| 2025.10.22 | ₩26,287 | ₩26,287 | ₩26,287 | ₩26,287 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩26,303 | ₩26,303 | ₩26,303 | ₩26,303 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩26,283 | ₩26,283 | ₩26,283 | ₩26,283 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩26,202 | ₩26,240 | ₩26,202 | ₩26,240 | +0.14% | 6.7천 |
|---|
| 2025.10.16 | ₩26,209 | ₩26,209 | ₩26,209 | ₩26,209 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩26,243 | ₩26,243 | ₩26,240 | ₩26,240 | -0.01% | 1.2천 |
|---|
| 2025.10.14 | ₩26,176 | ₩26,216 | ₩26,176 | ₩26,182 | +0.03% | 4천 |
|---|
| 2025.10.13 | ₩26,169 | ₩26,189 | ₩26,169 | ₩26,180 | +0.04% | 900 |
|---|
| 2025.10.10 | ₩26,076 | ₩26,076 | ₩26,076 | ₩26,076 | 0.00% | 100 |
|---|