시장 데이터를 불러오는 중
전체 종목
ARS Focused Opportunity Strategy ETF 과거 주가
ARS Focused Opportunity Strategy ETF · AFOS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARS Focused Opportunity Strategy ETF · AFOS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,315 | ₩61,703 | ₩61,315 | ₩61,510 | +0.32% | 3.5만 |
| 2026.10.08 | ₩61,569 | ₩61,569 | ₩60,713 | ₩61,008 | -0.91% | 2.3만 |
| 2026.10.07 | ₩61,121 | ₩61,557 | ₩61,101 | ₩61,557 | +0.71% | 2천 |
| 2026.10.06 | ₩61,716 | ₩62,104 | ₩61,716 | ₩61,808 | +0.15% | 1.1만 |
| 2026.10.05 | ₩61,315 | ₩61,622 | ₩61,288 | ₩61,356 | +0.07% | 1.9만 |
| 2026.10.02 | ₩59,570 | ₩60,940 | ₩59,570 | ₩60,853 | +2.15% | 8.7천 |
| 2026.10.01 | ₩59,924 | ₩60,653 | ₩59,825 | ₩60,623 | +1.17% | 7.6천 |
| 2026.09.30 | ₩60,271 | ₩60,472 | ₩59,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,996 |
| -0.46% |
| 7.2천 |
| 2026.09.29 | ₩60,164 | ₩60,164 | ₩59,924 | ₩60,059 | -0.18% | 5.6천 |
|---|
| 2026.09.28 | ₩59,870 | ₩60,097 | ₩59,783 | ₩59,941 | +0.12% | 1.2만 |
|---|
| 2026.09.25 | ₩60,499 | ₩60,740 | ₩60,418 | ₩60,735 | +0.39% | 1만 |
|---|
| 2026.09.24 | ₩60,097 | ₩60,713 | ₩60,097 | ₩60,503 | +0.67% | 9.2천 |
|---|
| 2026.09.23 | ₩61,328 | ₩61,328 | ₩60,485 | ₩60,579 | -1.22% | 1.2만 |
|---|
| 2026.09.22 | ₩60,994 | ₩61,522 | ₩60,994 | ₩61,430 | +0.71% | 1.6만 |
|---|
| 2026.09.21 | ₩60,980 | ₩61,341 | ₩60,825 | ₩61,093 | +0.18% | 1.5만 |
|---|
| 2026.09.18 | ₩60,418 | ₩60,552 | ₩60,245 | ₩60,525 | +0.18% | 1.1만 |
|---|
| 2026.09.17 | ₩60,311 | ₩60,459 | ₩59,964 | ₩60,107 | -0.34% | 5.5만 |
|---|
| 2026.09.16 | ₩59,556 | ₩59,964 | ₩58,934 | ₩59,302 | -0.43% | 2만 |
|---|
| 2026.09.15 | ₩59,442 | ₩59,442 | ₩59,034 | ₩59,359 | -0.14% | 1.6만 |
|---|
| 2026.09.14 | ₩59,736 | ₩59,904 | ₩59,362 | ₩59,710 | -0.04% | 1.6만 |
|---|
| 2026.09.11 | ₩61,114 | ₩61,154 | ₩60,940 | ₩60,947 | -0.27% | 3.2천 |
|---|
| 2026.09.10 | ₩60,860 | ₩60,940 | ₩60,325 | ₩60,378 | -0.79% | 7.3천 |
|---|
| 2026.09.09 | ₩62,545 | ₩62,545 | ₩61,689 | ₩61,689 | -1.37% | 1.1만 |
|---|
| 2026.09.08 | ₩62,037 | ₩62,692 | ₩62,037 | ₩62,279 | +0.39% | 1.8만 |
|---|
| 2026.09.04 | ₩61,395 | ₩61,850 | ₩61,395 | ₩61,850 | +0.74% | 1.3만 |
|---|
| 2026.09.03 | ₩60,900 | ₩61,442 | ₩60,825 | ₩61,420 | +0.85% | 1.6만 |
|---|
| 2026.09.02 | ₩60,479 | ₩60,887 | ₩60,352 | ₩60,820 | +0.56% | 6.6천 |
|---|
| 2026.09.01 | ₩60,633 | ₩60,633 | ₩59,977 | ₩60,202 | -0.71% | 9.2만 |
|---|
| 2026.08.31 | ₩60,579 | ₩60,733 | ₩60,338 | ₩60,733 | +0.25% | 1.1만 |
|---|
| 2026.08.28 | ₩61,529 | ₩61,529 | ₩60,693 | ₩60,750 | -1.27% | 1.8만 |
|---|
| 2026.08.27 | ₩61,609 | ₩61,796 | ₩61,475 | ₩61,755 | +0.24% | 3.4만 |
|---|
| 2026.08.26 | ₩61,382 | ₩61,689 | ₩61,382 | ₩61,555 | +0.28% | 3만 |
|---|
| 2026.08.25 | ₩61,462 | ₩61,462 | ₩61,154 | ₩61,312 | -0.24% | 1.4만 |
|---|
| 2026.08.24 | ₩61,662 | ₩61,662 | ₩60,673 | ₩60,947 | -1.16% | 1.5만 |
|---|
| 2026.08.21 | ₩63,054 | ₩63,054 | ₩61,656 | ₩61,820 | -1.96% | 1.8만 |
|---|
| 2026.08.20 | ₩61,796 | ₩61,796 | ₩61,134 | ₩61,296 | -0.81% | 1.6만 |
|---|
| 2026.08.19 | ₩62,304 | ₩62,304 | ₩61,609 | ₩61,860 | -0.71% | 2만 |
|---|
| 2026.08.18 | ₩62,077 | ₩62,405 | ₩61,850 | ₩61,930 | -0.24% | 5.5천 |
|---|
| 2026.08.17 | ₩63,361 | ₩63,669 | ₩63,201 | ₩63,417 | +0.09% | 3.2만 |
|---|
| 2026.08.14 | ₩62,967 | ₩63,181 | ₩62,813 | ₩62,985 | +0.03% | 1.4만 |
|---|
| 2026.08.13 | ₩62,612 | ₩62,840 | ₩62,345 | ₩62,619 | +0.01% | 9.3천 |
|---|
| 2026.08.12 | ₩62,345 | ₩62,572 | ₩62,345 | ₩62,432 | +0.14% | 1.1만 |
|---|
| 2026.08.11 | ₩61,790 | ₩61,983 | ₩61,729 | ₩61,796 | +0.01% | 1.6만 |
|---|
| 2026.08.10 | ₩61,007 | ₩61,569 | ₩61,007 | ₩61,391 | +0.63% | 1만 |
|---|
| 2026.08.07 | ₩60,445 | ₩60,753 | ₩59,990 | ₩60,745 | +0.50% | 4.4천 |
|---|
| 2026.08.06 | ₩59,877 | ₩60,893 | ₩59,877 | ₩60,064 | +0.31% | 5.9천 |
|---|
| 2026.08.05 | ₩61,662 | ₩61,662 | ₩60,631 | ₩60,631 | -1.67% | 9.3천 |
|---|
| 2026.08.04 | ₩60,539 | ₩61,335 | ₩60,485 | ₩61,161 | +1.03% | 2.3만 |
|---|
| 2026.08.03 | ₩58,787 | ₩59,950 | ₩58,586 | ₩59,857 | +1.82% | 1.4만 |
|---|
| 2026.07.31 | ₩59,655 | ₩59,669 | ₩58,318 | ₩58,781 | -1.46% | 2.2만 |
|---|
| 2026.07.30 | ₩57,529 | ₩58,318 | ₩57,516 | ₩58,318 | +1.37% | 1.5만 |
|---|
| 2026.07.29 | ₩56,834 | ₩56,834 | ₩55,389 | ₩55,483 | -2.38% | 1.7만 |
|---|
| 2026.07.28 | ₩57,516 | ₩57,516 | ₩56,225 | ₩57,067 | -0.78% | 9.4천 |
|---|
| 2026.07.27 | ₩58,532 | ₩58,800 | ₩57,743 | ₩58,197 | -0.57% | 1.6천 |
|---|
| 2026.07.24 | ₩59,494 | ₩59,494 | ₩58,305 | ₩58,534 | -1.61% | 3.8천 |
|---|
| 2026.07.23 | ₩59,522 | ₩59,897 | ₩59,282 | ₩59,540 | +0.03% | 6.2천 |
|---|
| 2026.07.22 | ₩59,937 | ₩59,937 | ₩59,643 | ₩59,653 | -0.47% | 5천 |
|---|
| 2026.07.21 | ₩59,389 | ₩59,870 | ₩59,389 | ₩59,776 | +0.65% | 1.3만 |
|---|
| 2026.07.20 | ₩58,854 | ₩58,907 | ₩58,265 | ₩58,336 | -0.88% | 1.7만 |
|---|
| 2026.07.17 | ₩57,315 | ₩58,673 | ₩57,228 | ₩58,415 | +1.92% | 5.5천 |
|---|
| 2026.07.16 | ₩59,215 | ₩59,215 | ₩58,359 | ₩58,488 | -1.23% | 5.9천 |
|---|
| 2026.07.15 | ₩60,459 | ₩60,820 | ₩59,656 | ₩59,711 | -1.24% | 4.7천 |
|---|
| 2026.07.14 | ₩60,202 | ₩62,144 | ₩59,964 | ₩60,234 | +0.05% | 1.4만 |
|---|
| 2026.07.13 | ₩60,285 | ₩60,285 | ₩59,175 | ₩59,336 | -1.57% | 4.9천 |
|---|
| 2026.07.10 | ₩60,111 | ₩60,539 | ₩60,057 | ₩60,431 | +0.53% | 7천 |
|---|
| 2026.07.09 | ₩60,806 | ₩60,806 | ₩60,405 | ₩60,515 | -0.48% | 9.4천 |
|---|
| 2026.07.08 | ₩59,710 | ₩59,910 | ₩58,932 | ₩59,843 | +0.22% | 2.5만 |
|---|
| 2026.07.07 | ₩60,057 | ₩60,057 | ₩58,680 | ₩59,505 | -0.92% | 3.9천 |
|---|
| 2026.07.06 | ₩61,087 | ₩61,395 | ₩60,900 | ₩60,941 | -0.24% | 1.3만 |
|---|
| 2026.07.02 | ₩61,355 | ₩61,863 | ₩59,603 | ₩60,332 | -1.67% | 2.2만 |
|---|
| 2026.07.01 | ₩61,281 | ₩61,422 | ₩61,007 | ₩61,032 | -0.41% | 5.9천 |
|---|
| 2026.06.30 | ₩61,691 | ₩62,452 | ₩61,689 | ₩62,393 | +1.14% | 1.3만 |
|---|
| 2026.06.29 | ₩60,967 | ₩61,502 | ₩60,525 | ₩61,382 | +0.68% | 2.5만 |
|---|
| 2026.06.26 | ₩60,659 | ₩61,234 | ₩60,311 | ₩60,381 | -0.46% | 4.2천 |
|---|
| 2026.06.25 | ₩61,930 | ₩61,930 | ₩60,579 | ₩61,438 | -0.79% | 4.1천 |
|---|
| 2026.06.24 | ₩59,964 | ₩60,552 | ₩59,549 | ₩59,958 | -0.01% | 5.9천 |
|---|
| 2026.06.23 | ₩60,780 | ₩61,047 | ₩60,365 | ₩60,516 | -0.43% | 4.5천 |
|---|
| 2026.06.22 | ₩63,134 | ₩64,204 | ₩62,438 | ₩62,902 | -0.37% | 8.5천 |
|---|
| 2026.06.18 | ₩62,692 | ₩62,692 | ₩62,398 | ₩62,456 | -0.38% | 7.4천 |
|---|
| 2026.06.17 | ₩61,555 | ₩62,291 | ₩61,293 | ₩61,293 | -0.43% | 7.6천 |
|---|
| 2026.06.16 | ₩61,569 | ₩62,117 | ₩61,170 | ₩61,170 | -0.65% | 9.2천 |
|---|
| 2026.06.15 | ₩61,208 | ₩61,609 | ₩61,208 | ₩61,374 | +0.27% | 4.2천 |
|---|
| 2026.06.12 | ₩59,094 | ₩59,683 | ₩58,947 | ₩59,358 | +0.45% | 2.7천 |
|---|
| 2026.06.11 | ₩57,462 | ₩58,974 | ₩57,315 | ₩58,948 | +2.59% | 1.7천 |
|---|
| 2026.06.10 | ₩58,091 | ₩58,091 | ₩56,638 | ₩56,638 | -2.50% | 1.4천 |
|---|
| 2026.06.09 | ₩59,282 | ₩59,282 | ₩56,613 | ₩58,035 | -2.10% | 5.4천 |
|---|
| 2026.06.08 | ₩57,409 | ₩58,854 | ₩57,409 | ₩58,405 | +1.74% | 4.4천 |
|---|
| 2026.06.05 | ₩59,122 | ₩59,429 | ₩57,953 | ₩57,953 | -1.98% | 3.4천 |
|---|
| 2026.06.04 | ₩60,273 | ₩61,020 | ₩60,258 | ₩60,813 | +0.90% | 6.6천 |
|---|
| 2026.06.03 | ₩60,867 | ₩60,887 | ₩60,445 | ₩60,719 | -0.24% | 8.5천 |
|---|
| 2026.06.02 | ₩60,659 | ₩60,987 | ₩60,445 | ₩60,896 | +0.39% | 1.2만 |
|---|
| 2026.06.01 | ₩59,843 | ₩60,338 | ₩59,776 | ₩60,187 | +0.57% | 1.6만 |
|---|
| 2026.05.29 | ₩60,138 | ₩60,138 | ₩59,629 | ₩59,849 | -0.48% | 4.2천 |
|---|
| 2026.05.28 | ₩60,044 | ₩60,225 | ₩59,843 | ₩59,905 | -0.23% | 3.6천 |
|---|
| 2026.05.27 | ₩59,121 | ₩59,676 | ₩59,068 | ₩59,422 | +0.51% | 5.4천 |
|---|
| 2026.05.26 | ₩59,181 | ₩59,817 | ₩59,181 | ₩59,557 | +0.64% | 3.8천 |
|---|
| 2026.05.22 | ₩57,857 | ₩58,265 | ₩57,857 | ₩57,948 | +0.16% | 1.5만 |
|---|
| 2026.05.21 | ₩56,874 | ₩57,739 | ₩56,874 | ₩57,739 | +1.52% | 5.2천 |
|---|
| 2026.05.20 | ₩56,526 | ₩56,984 | ₩56,325 | ₩56,984 | +0.81% | 8.3천 |
|---|
| 2026.05.19 | ₩55,750 | ₩56,529 | ₩55,496 | ₩55,984 | +0.42% | 1.8만 |
|---|
| 2026.05.18 | ₩57,703 | ₩57,703 | ₩56,085 | ₩56,602 | -1.91% | 2만 |
|---|
| 2026.05.15 | ₩57,850 | ₩57,931 | ₩57,612 | ₩57,707 | -0.25% | 3.6천 |
|---|
| 2026.05.14 | ₩59,108 | ₩59,108 | ₩58,854 | ₩59,018 | -0.15% | 9.9천 |
|---|
| 2026.05.13 | ₩58,666 | ₩59,228 | ₩58,332 | ₩59,084 | +0.71% | 4.8만 |
|---|
| 2026.05.12 | ₩58,800 | ₩58,800 | ₩57,516 | ₩58,626 | -0.30% | 2.4만 |
|---|
| 2026.05.11 | ₩58,372 | ₩59,348 | ₩58,372 | ₩59,132 | +1.30% | 4만 |
|---|
| 2026.05.08 | ₩57,810 | ₩57,997 | ₩57,783 | ₩57,987 | +0.31% | 3.3천 |
|---|
| 2026.05.07 | ₩57,770 | ₩57,770 | ₩56,968 | ₩57,058 | -1.23% | 8.2천 |
|---|
| 2026.05.06 | ₩57,389 | ₩58,145 | ₩57,289 | ₩58,095 | +1.23% | 3만 |
|---|
| 2026.05.05 | ₩56,526 | ₩56,874 | ₩56,499 | ₩56,696 | +0.30% | 7만 |
|---|
| 2026.05.04 | ₩55,657 | ₩56,098 | ₩55,657 | ₩55,737 | +0.14% | 2.7만 |
|---|
| 2026.05.01 | ₩55,336 | ₩55,784 | ₩55,322 | ₩55,389 | +0.10% | 3.6만 |
|---|
| 2026.04.30 | ₩54,847 | ₩55,603 | ₩54,720 | ₩55,544 | +1.27% | 2.4만 |
|---|
| 2026.04.29 | ₩54,386 | ₩54,520 | ₩53,664 | ₩53,863 | -0.96% | 5.2만 |
|---|
| 2026.04.28 | ₩54,801 | ₩54,801 | ₩53,824 | ₩54,213 | -1.07% | 1.4만 |
|---|
| 2026.04.27 | ₩55,106 | ₩55,135 | ₩54,988 | ₩55,074 | -0.06% | 1.1만 |
|---|
| 2026.04.24 | ₩54,814 | ₩55,229 | ₩54,754 | ₩55,088 | +0.50% | 6.5천 |
|---|
| 2026.04.23 | ₩54,506 | ₩55,135 | ₩53,958 | ₩54,547 | +0.07% | 1.3만 |
|---|
| 2026.04.22 | ₩54,654 | ₩54,853 | ₩54,446 | ₩54,853 | +0.36% | 1.2만 |
|---|
| 2026.04.21 | ₩54,373 | ₩54,453 | ₩53,822 | ₩53,822 | -1.01% | 9.1천 |
|---|
| 2026.04.20 | ₩54,306 | ₩54,306 | ₩53,985 | ₩54,216 | -0.17% | 1.1만 |
|---|
| 2026.04.17 | ₩54,252 | ₩54,560 | ₩54,192 | ₩54,280 | +0.05% | 1.3만 |
|---|
| 2026.04.16 | ₩54,011 | ₩54,011 | ₩53,503 | ₩53,629 | -0.71% | 1.8만 |
|---|
| 2026.04.15 | ₩53,985 | ₩53,985 | ₩53,577 | ₩53,860 | -0.23% | 1.2만 |
|---|
| 2026.04.14 | ₩53,510 | ₩54,105 | ₩53,490 | ₩54,058 | +1.02% | 1.6만 |
|---|
| 2026.04.13 | ₩52,540 | ₩53,155 | ₩52,533 | ₩53,103 | +1.07% | 1.4만 |
|---|
| 2026.04.10 | ₩52,567 | ₩52,634 | ₩52,460 | ₩52,501 | -0.12% | 1.4만 |
|---|
| 2026.04.09 | ₩52,018 | ₩52,326 | ₩51,711 | ₩52,267 | +0.48% | 1.4만 |
|---|
| 2026.04.08 | ₩51,229 | ₩51,865 | ₩51,229 | ₩51,715 | +0.95% | 2.4만 |
|---|
| 2026.04.07 | ₩49,596 | ₩49,878 | ₩49,330 | ₩49,842 | +0.50% | 2.4천 |
|---|
| 2026.04.06 | ₩49,664 | ₩49,698 | ₩49,417 | ₩49,627 | -0.08% | 1.2만 |
|---|
| 2026.04.02 | ₩49,664 | ₩49,664 | ₩49,183 | ₩49,461 | -0.41% | 1.4천 |
|---|
| 2026.04.01 | ₩49,437 | ₩49,825 | ₩49,183 | ₩49,556 | +0.24% | 7.4천 |
|---|
| 2026.03.31 | ₩47,283 | ₩48,332 | ₩46,655 | ₩48,332 | +2.22% | 2.7만 |
|---|
| 2026.03.30 | ₩48,153 | ₩48,153 | ₩46,254 | ₩46,508 | -3.42% | 4.1만 |
|---|
| 2026.03.27 | ₩48,153 | ₩48,300 | ₩47,618 | ₩47,662 | -1.02% | 7.3천 |
|---|
| 2026.03.26 | ₩48,942 | ₩48,942 | ₩48,019 | ₩48,050 | -1.82% | 4.7천 |
|---|
| 2026.03.25 | ₩49,557 | ₩49,892 | ₩49,490 | ₩49,555 | -0.01% | 1.3만 |
|---|
| 2026.03.24 | ₩48,996 | ₩49,440 | ₩48,879 | ₩49,440 | +0.91% | 1.6천 |
|---|
| 2026.03.23 | ₩49,437 | ₩50,132 | ₩49,171 | ₩49,171 | -0.54% | 3.3만 |
|---|
| 2026.03.20 | ₩50,012 | ₩50,012 | ₩48,688 | ₩48,729 | -2.56% | 3.7천 |
|---|
| 2026.03.19 | ₩49,149 | ₩50,641 | ₩49,089 | ₩50,126 | +1.99% | 6천 |
|---|
| 2026.03.18 | ₩50,908 | ₩50,908 | ₩50,313 | ₩50,349 | -1.10% | 2.5천 |
|---|
| 2026.03.17 | ₩50,467 | ₩50,815 | ₩50,373 | ₩50,758 | +0.58% | 1.1만 |
|---|
| 2026.03.16 | ₩49,992 | ₩50,253 | ₩49,985 | ₩50,082 | +0.18% | 9.1천 |
|---|
| 2026.03.13 | ₩49,811 | ₩49,878 | ₩49,049 | ₩49,097 | -1.43% | 2.8천 |
|---|
| 2026.03.12 | ₩49,664 | ₩49,664 | ₩49,210 | ₩49,226 | -0.88% | 2.2만 |
|---|
| 2026.03.11 | ₩50,480 | ₩50,547 | ₩50,092 | ₩50,265 | -0.43% | 4천 |
|---|
| 2026.03.10 | ₩50,106 | ₩51,022 | ₩50,106 | ₩50,336 | +0.46% | 1.9만 |
|---|
| 2026.03.09 | ₩48,220 | ₩50,039 | ₩48,200 | ₩50,027 | +3.75% | 1.1만 |
|---|
| 2026.03.06 | ₩48,955 | ₩49,571 | ₩48,909 | ₩48,970 | +0.03% | 2.2만 |
|---|
| 2026.03.05 | ₩50,775 | ₩50,775 | ₩49,290 | ₩50,075 | -1.38% | 1.5만 |
|---|
| 2026.03.04 | ₩50,708 | ₩51,015 | ₩50,454 | ₩50,845 | +0.27% | 6.6천 |
|---|
| 2026.03.03 | ₩49,918 | ₩50,407 | ₩49,424 | ₩50,082 | +0.33% | 4.9만 |
|---|
| 2026.03.02 | ₩50,908 | ₩51,804 | ₩50,507 | ₩51,762 | +1.68% | 8.5천 |
|---|
| 2026.02.27 | ₩51,577 | ₩51,684 | ₩51,376 | ₩51,664 | +0.17% | 8.4천 |
|---|
| 2026.02.26 | ₩52,299 | ₩52,299 | ₩51,023 | ₩52,057 | -0.46% | 1.3만 |
|---|
| 2026.02.25 | ₩52,072 | ₩52,754 | ₩52,072 | ₩52,560 | +0.94% | 2.8만 |
|---|
| 2026.02.24 | ₩51,497 | ₩52,206 | ₩51,497 | ₩51,950 | +0.88% | 1.7만 |
|---|
| 2026.02.23 | ₩52,072 | ₩52,072 | ₩51,229 | ₩51,453 | -1.19% | 9.2천 |
|---|
| 2026.02.20 | ₩51,751 | ₩52,005 | ₩51,550 | ₩51,866 | +0.22% | 1.5만 |
|---|
| 2026.02.19 | ₩51,470 | ₩51,751 | ₩51,323 | ₩51,687 | +0.42% | 6천 |
|---|
| 2026.02.18 | ₩52,032 | ₩52,326 | ₩51,697 | ₩51,942 | -0.17% | 8.1천 |
|---|
| 2026.02.17 | ₩51,015 | ₩51,564 | ₩50,681 | ₩51,331 | +0.62% | 2.7만 |
|---|
| 2026.02.13 | ₩51,042 | ₩51,764 | ₩50,922 | ₩51,362 | +0.63% | 3.3만 |
|---|
| 2026.02.12 | ₩52,273 | ₩52,353 | ₩51,007 | ₩51,007 | -2.42% | 3.9천 |
|---|
| 2026.02.11 | ₩51,684 | ₩51,825 | ₩50,935 | ₩51,653 | -0.06% | 1.7만 |
|---|
| 2026.02.10 | ₩50,647 | ₩50,855 | ₩50,567 | ₩50,606 | -0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩50,534 | ₩51,497 | ₩50,534 | ₩51,174 | +1.27% | 1.9만 |
|---|
| 2026.02.06 | ₩50,012 | ₩50,768 | ₩49,798 | ₩50,768 | +1.51% | 1.7만 |
|---|
| 2026.02.05 | ₩49,250 | ₩49,397 | ₩48,614 | ₩49,002 | -0.50% | 8.3천 |
|---|
| 2026.02.04 | ₩51,149 | ₩51,176 | ₩49,143 | ₩49,932 | -2.38% | 9.4천 |
|---|
| 2026.02.03 | ₩51,671 | ₩51,671 | ₩50,641 | ₩51,133 | -1.04% | 1.6만 |
|---|
| 2026.02.02 | ₩51,336 | ₩51,336 | ₩50,657 | ₩51,108 | -0.45% | 1.6만 |
|---|
| 2026.01.30 | ₩51,711 | ₩51,711 | ₩50,206 | ₩50,429 | -2.48% | 1.1만 |
|---|
| 2026.01.29 | ₩52,808 | ₩53,670 | ₩50,935 | ₩51,875 | -1.77% | 3만 |
|---|
| 2026.01.28 | ₩51,724 | ₩52,125 | ₩51,631 | ₩51,986 | +0.51% | 4만 |
|---|
| 2026.01.27 | ₩51,149 | ₩51,537 | ₩51,136 | ₩51,505 | +0.70% | 1.4만 |
|---|
| 2026.01.26 | ₩50,668 | ₩50,734 | ₩50,429 | ₩50,429 | -0.47% | 5.8천 |
|---|
| 2026.01.23 | ₩50,132 | ₩50,587 | ₩50,079 | ₩50,294 | +0.32% | 3.3천 |
|---|
| 2026.01.22 | ₩50,775 | ₩50,775 | ₩49,852 | ₩50,304 | -0.93% | 2.1만 |
|---|
| 2026.01.21 | ₩49,852 | ₩50,373 | ₩49,595 | ₩50,100 | +0.50% | 8천 |
|---|
| 2026.01.20 | ₩49,317 | ₩49,544 | ₩49,164 | ₩49,164 | -0.31% | 3.9천 |
|---|
| 2026.01.16 | ₩49,686 | ₩49,704 | ₩49,529 | ₩49,666 | -0.04% | 2.7천 |
|---|
| 2026.01.15 | ₩49,865 | ₩49,865 | ₩49,290 | ₩49,290 | -1.15% | 4.8천 |
|---|
| 2026.01.14 | ₩48,822 | ₩49,062 | ₩48,661 | ₩48,856 | +0.07% | 1만 |
|---|
| 2026.01.13 | ₩49,357 | ₩49,357 | ₩49,049 | ₩49,159 | -0.40% | 1.1만 |
|---|
| 2026.01.12 | ₩48,782 | ₩49,342 | ₩48,606 | ₩49,342 | +1.15% | 1.1만 |
|---|
| 2026.01.09 | ₩48,304 | ₩48,677 | ₩48,304 | ₩48,677 | +0.77% | 1.2만 |
|---|
| 2026.01.08 | ₩47,912 | ₩47,912 | ₩47,551 | ₩47,730 | -0.38% | 5.5천 |
|---|
| 2026.01.07 | ₩48,822 | ₩48,822 | ₩48,273 | ₩48,360 | -0.95% | 7.6천 |
|---|
| 2026.01.06 | ₩47,818 | ₩48,848 | ₩47,818 | ₩48,816 | +2.09% | 1.3만 |
|---|
| 2026.01.05 | ₩47,674 | ₩47,752 | ₩47,524 | ₩47,629 | -0.10% | 2.8만 |
|---|
| 2026.01.02 | ₩46,909 | ₩47,168 | ₩46,748 | ₩47,168 | +0.55% | 2.4천 |
|---|
| 2025.12.31 | ₩46,387 | ₩46,387 | ₩45,986 | ₩45,986 | -0.87% | 2.8천 |
|---|
| 2025.12.30 | ₩46,468 | ₩46,548 | ₩46,387 | ₩46,387 | -0.17% | 6.3천 |
|---|
| 2025.12.29 | ₩46,320 | ₩46,575 | ₩46,320 | ₩46,512 | +0.41% | 1.9천 |
|---|
| 2025.12.26 | ₩46,708 | ₩46,775 | ₩46,682 | ₩46,740 | +0.07% | 1.5천 |
|---|
| 2025.12.24 | ₩46,695 | ₩46,700 | ₩46,601 | ₩46,700 | +0.01% | 1.2천 |
|---|
| 2025.12.23 | ₩46,421 | ₩46,521 | ₩46,240 | ₩46,496 | +0.16% | 3.6천 |
|---|
| 2025.12.22 | ₩46,280 | ₩46,441 | ₩46,053 | ₩46,385 | +0.23% | 5천 |
|---|
| 2025.12.19 | ₩45,625 | ₩45,919 | ₩45,531 | ₩45,769 | +0.32% | 8.4천 |
|---|
| 2025.12.18 | ₩45,143 | ₩45,331 | ₩44,916 | ₩44,936 | -0.46% | 4.2천 |
|---|
| 2025.12.17 | ₩45,143 | ₩45,143 | ₩44,073 | ₩44,111 | -2.29% | 2.6천 |
|---|
| 2025.12.16 | ₩45,076 | ₩45,209 | ₩44,996 | ₩45,209 | +0.29% | 2.7천 |
|---|
| 2025.12.15 | ₩45,518 | ₩45,571 | ₩45,340 | ₩45,340 | -0.39% | 5천 |
|---|
| 2025.12.12 | ₩46,347 | ₩46,347 | ₩45,143 | ₩45,373 | -2.10% | 2.5천 |
|---|
| 2025.12.11 | ₩46,026 | ₩46,350 | ₩45,585 | ₩46,291 | +0.58% | 5.6천 |
|---|
| 2025.12.10 | ₩45,183 | ₩46,066 | ₩45,130 | ₩46,034 | +1.88% | 3.1천 |
|---|
| 2025.12.09 | ₩45,130 | ₩45,277 | ₩45,123 | ₩45,123 | -0.01% | 5.4천 |
|---|
| 2025.12.08 | ₩45,264 | ₩45,264 | ₩45,083 | ₩45,092 | -0.38% | 1.2천 |
|---|
| 2025.12.05 | ₩44,969 | ₩44,969 | ₩44,936 | ₩44,936 | -0.07% | 400 |
|---|
| 2025.12.04 | ₩44,158 | ₩44,618 | ₩44,158 | ₩44,618 | +1.04% | 5.4천 |
|---|
| 2025.12.03 | ₩44,140 | ₩44,434 | ₩44,020 | ₩44,333 | +0.44% | 1.1천 |
|---|
| 2025.12.02 | ₩44,635 | ₩44,635 | ₩44,287 | ₩44,380 | -0.57% | 3.8천 |
|---|
| 2025.12.01 | ₩44,515 | ₩44,528 | ₩44,220 | ₩44,307 | -0.47% | 1.1만 |
|---|
| 2025.11.28 | ₩44,432 | ₩44,622 | ₩44,408 | ₩44,596 | +0.37% | 7.3천 |
|---|
| 2025.11.26 | ₩44,301 | ₩44,408 | ₩44,236 | ₩44,236 | -0.14% | 1.3천 |
|---|
| 2025.11.25 | ₩43,204 | ₩43,685 | ₩43,204 | ₩43,652 | +1.04% | 1.3만 |
|---|
| 2025.11.24 | ₩43,293 | ₩43,391 | ₩43,231 | ₩43,260 | -0.08% | 4.8천 |
|---|
| 2025.11.21 | ₩41,398 | ₩42,321 | ₩41,279 | ₩42,167 | +1.86% | 2.1천 |
|---|
| 2025.11.20 | ₩43,819 | ₩43,819 | ₩41,774 | ₩41,774 | -4.67% | 4.7천 |
|---|
| 2025.11.19 | ₩42,722 | ₩43,150 | ₩42,651 | ₩43,070 | +0.81% | 4.4천 |
|---|
| 2025.11.18 | ₩43,110 | ₩43,110 | ₩42,760 | ₩42,760 | -0.81% | 300 |
|---|
| 2025.11.17 | ₩43,899 | ₩43,899 | ₩42,976 | ₩43,180 | -1.64% | 3.8천 |
|---|
| 2025.11.14 | ₩43,418 | ₩43,899 | ₩43,374 | ₩43,374 | -0.10% | 2.1천 |
|---|
| 2025.11.13 | ₩43,766 | ₩44,087 | ₩43,164 | ₩43,299 | -1.07% | 6.2천 |
|---|
| 2025.11.12 | ₩44,662 | ₩44,662 | ₩44,295 | ₩44,295 | -0.82% | 5.7천 |
|---|
| 2025.11.11 | ₩44,234 | ₩44,381 | ₩44,006 | ₩44,234 | 0.00% | 3.1천 |
|---|
| 2025.11.10 | ₩44,314 | ₩44,504 | ₩44,140 | ₩44,462 | +0.34% | 4.9천 |
|---|
| 2025.11.07 | ₩43,083 | ₩43,422 | ₩42,879 | ₩43,422 | +0.79% | 2.3천 |
|---|
| 2025.11.06 | ₩43,820 | ₩43,941 | ₩43,312 | ₩43,366 | -1.04% | 3.4천 |
|---|
| 2025.11.05 | ₩43,057 | ₩43,913 | ₩43,057 | ₩43,542 | +1.13% | 2.4천 |
|---|
| 2025.11.04 | ₩43,400 | ₩43,511 | ₩43,173 | ₩43,173 | -0.52% | 7천 |
|---|
| 2025.11.03 | ₩44,274 | ₩44,314 | ₩43,966 | ₩44,194 | -0.18% | 6.2천 |
|---|
| 2025.10.31 | ₩44,100 | ₩44,100 | ₩43,894 | ₩43,894 | -0.47% | 1.5천 |
|---|
| 2025.10.30 | ₩44,047 | ₩44,047 | ₩43,612 | ₩43,612 | -0.99% | 2.6천 |
|---|
| 2025.10.29 | ₩43,792 | ₩44,100 | ₩43,792 | ₩43,885 | +0.21% | 3.9천 |
|---|
| 2025.10.28 | ₩43,259 | ₩43,259 | ₩43,235 | ₩43,235 | -0.06% | 1.5천 |
|---|
| 2025.10.27 | ₩43,552 | ₩43,552 | ₩42,963 | ₩43,130 | -0.97% | 2.2천 |
|---|
| 2025.10.24 | ₩42,861 | ₩42,861 | ₩42,861 | ₩42,861 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩42,334 | ₩42,375 | ₩42,334 | ₩42,375 | +0.09% | 800 |
|---|
| 2025.10.22 | ₩41,708 | ₩41,715 | ₩41,708 | ₩41,715 | +0.02% | 300 |
|---|
| 2025.10.21 | ₩41,999 | ₩42,080 | ₩41,999 | ₩42,080 | +0.19% | 700 |
|---|
| 2025.10.20 | ₩42,227 | ₩42,227 | ₩42,173 | ₩42,173 | -0.13% | 1.1천 |
|---|
| 2025.10.17 | ₩41,609 | ₩41,781 | ₩41,609 | ₩41,781 | +0.41% | 6.4천 |
|---|
| 2025.10.16 | ₩41,866 | ₩41,963 | ₩41,813 | ₩41,963 | +0.23% | 1.7천 |
|---|
| 2025.10.15 | ₩41,913 | ₩41,964 | ₩41,913 | ₩41,964 | +0.12% | 200 |
|---|
| 2025.10.14 | ₩41,452 | ₩41,831 | ₩41,452 | ₩41,552 | +0.24% | 1천 |
|---|
| 2025.10.13 | ₩41,612 | ₩41,813 | ₩41,612 | ₩41,714 | +0.24% | 400 |
|---|
| 2025.10.10 | ₩42,227 | ₩42,227 | ₩40,783 | ₩40,783 | -3.42% | 900 |
|---|