시장 데이터를 불러오는 중
전체 종목
abrdn Focused U.S. Small Cap Active ETF 과거 주가
abrdn Focused U.S. Small Cap Active ETF · AFSC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Focused U.S. Small Cap Active ETF · AFSC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,542 | ₩49,542 | ₩49,542 | ₩49,542 | 0.00% | 100 |
| 2026.10.08 | ₩48,763 | ₩49,069 | ₩48,763 | ₩49,069 | +0.63% | 700 |
| 2026.10.07 | ₩49,045 | ₩49,061 | ₩49,045 | ₩49,061 | +0.03% | 500 |
| 2026.10.06 | ₩49,862 | ₩50,083 | ₩49,862 | ₩49,890 | +0.06% | 2.3천 |
| 2026.10.05 | ₩50,121 | ₩50,121 | ₩50,121 | ₩50,121 | 0.00% | 100 |
| 2026.10.02 | ₩49,018 | ₩50,062 | ₩49,018 | ₩50,062 | +2.13% | 300 |
| 2026.10.01 | ₩49,244 | ₩49,244 | ₩49,244 | ₩49,244 | 0.00% | 100 |
| 2026.09.30 | ₩49,051 | ₩49,051 | ₩49,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,051 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,897 | ₩49,235 | ₩48,897 | ₩49,235 | +0.69% | 1.3천 |
|---|
| 2026.09.28 | ₩49,132 | ₩49,407 | ₩49,132 | ₩49,400 | +0.55% | 300 |
|---|
| 2026.09.25 | ₩49,380 | ₩49,701 | ₩49,380 | ₩49,579 | +0.40% | 1.3천 |
|---|
| 2026.09.24 | ₩49,152 | ₩49,382 | ₩49,152 | ₩49,382 | +0.47% | 100 |
|---|
| 2026.09.23 | ₩49,326 | ₩49,326 | ₩49,273 | ₩49,273 | -0.11% | 100 |
|---|
| 2026.09.22 | ₩49,835 | ₩49,835 | ₩49,697 | ₩49,697 | -0.28% | 100 |
|---|
| 2026.09.21 | ₩45,281 | ₩49,554 | ₩45,281 | ₩49,475 | +9.26% | 700 |
|---|
| 2026.09.18 | ₩49,112 | ₩49,227 | ₩49,045 | ₩49,227 | +0.23% | 500 |
|---|
| 2026.09.17 | ₩49,349 | ₩49,349 | ₩49,349 | ₩49,349 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,340 | ₩49,474 | ₩48,911 | ₩49,230 | -0.22% | 1.6천 |
|---|
| 2026.09.15 | ₩48,991 | ₩49,100 | ₩48,991 | ₩49,100 | +0.22% | 500 |
|---|
| 2026.09.14 | ₩49,835 | ₩49,849 | ₩49,642 | ₩49,642 | -0.39% | 600 |
|---|
| 2026.09.11 | ₩45,736 | ₩50,291 | ₩45,736 | ₩50,257 | +9.89% | 900 |
|---|
| 2026.09.10 | ₩49,675 | ₩49,707 | ₩49,567 | ₩49,707 | +0.06% | 1.1천 |
|---|
| 2026.09.09 | ₩50,318 | ₩50,318 | ₩50,043 | ₩50,043 | -0.55% | 100 |
|---|
| 2026.09.08 | ₩50,488 | ₩50,488 | ₩50,488 | ₩50,488 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,170 | ₩50,730 | ₩50,170 | ₩50,730 | +1.12% | 200 |
|---|
| 2026.09.03 | ₩50,157 | ₩50,567 | ₩50,157 | ₩50,567 | +0.82% | 100 |
|---|
| 2026.09.02 | ₩50,337 | ₩50,337 | ₩50,337 | ₩50,337 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩50,345 | ₩50,345 | ₩50,036 | ₩50,036 | -0.61% | 200 |
|---|
| 2026.08.31 | ₩50,492 | ₩50,643 | ₩50,492 | ₩50,643 | +0.30% | 200 |
|---|
| 2026.08.28 | ₩51,122 | ₩51,122 | ₩50,968 | ₩50,968 | -0.30% | 400 |
|---|
| 2026.08.27 | ₩51,403 | ₩51,685 | ₩51,403 | ₩51,611 | +0.40% | 1천 |
|---|
| 2026.08.26 | ₩51,175 | ₩51,615 | ₩51,149 | ₩51,615 | +0.86% | 1.6천 |
|---|
| 2026.08.25 | ₩51,450 | ₩51,450 | ₩51,450 | ₩51,450 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩50,988 | ₩51,631 | ₩50,988 | ₩51,350 | +0.71% | 2.2천 |
|---|
| 2026.08.21 | ₩51,932 | ₩51,932 | ₩51,932 | ₩51,932 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩51,603 | ₩51,603 | ₩51,603 | ₩51,603 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩52,391 | ₩52,391 | ₩52,391 | ₩52,391 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩52,553 | ₩52,553 | ₩52,553 | ₩52,553 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩53,680 | ₩53,680 | ₩53,680 | ₩53,680 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩53,467 | ₩53,612 | ₩53,467 | ₩53,612 | +0.27% | 600 |
|---|
| 2026.08.13 | ₩53,587 | ₩53,601 | ₩53,500 | ₩53,500 | -0.16% | 1천 |
|---|
| 2026.08.12 | ₩53,386 | ₩53,427 | ₩53,341 | ₩53,341 | -0.09% | 500 |
|---|
| 2026.08.11 | ₩52,700 | ₩52,700 | ₩52,700 | ₩52,700 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩52,716 | ₩52,716 | ₩52,527 | ₩52,527 | -0.36% | 2.1천 |
|---|
| 2026.08.07 | ₩52,893 | ₩52,893 | ₩52,893 | ₩52,893 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩52,781 | ₩52,781 | ₩52,781 | ₩52,781 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩53,152 | ₩53,152 | ₩53,152 | ₩53,152 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩52,288 | ₩52,846 | ₩52,288 | ₩52,846 | +1.07% | 200 |
|---|
| 2026.08.03 | ₩51,792 | ₩51,875 | ₩51,778 | ₩51,875 | +0.16% | 1.4천 |
|---|
| 2026.07.31 | ₩51,068 | ₩51,068 | ₩51,068 | ₩51,068 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩50,572 | ₩51,056 | ₩50,572 | ₩51,056 | +0.96% | 300 |
|---|
| 2026.07.29 | ₩49,910 | ₩49,910 | ₩49,910 | ₩49,910 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,840 | ₩50,840 | ₩50,840 | ₩50,840 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩50,654 | ₩50,654 | ₩50,654 | ₩50,654 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩50,479 | ₩50,479 | ₩50,287 | ₩50,287 | -0.38% | 400 |
|---|
| 2026.07.23 | ₩50,440 | ₩50,476 | ₩50,345 | ₩50,476 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩50,827 | ₩50,827 | ₩50,732 | ₩50,732 | -0.19% | 300 |
|---|
| 2026.07.21 | ₩51,284 | ₩51,284 | ₩51,284 | ₩51,284 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩50,670 | ₩50,670 | ₩50,670 | ₩50,670 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩50,952 | ₩50,952 | ₩50,952 | ₩50,952 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩51,417 | ₩51,417 | ₩51,225 | ₩51,225 | -0.37% | 200 |
|---|
| 2026.07.15 | ₩51,015 | ₩51,015 | ₩50,961 | ₩50,961 | -0.11% | 200 |
|---|
| 2026.07.14 | ₩50,901 | ₩50,901 | ₩50,901 | ₩50,901 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩52,515 | ₩52,515 | ₩50,698 | ₩50,698 | -3.46% | 900 |
|---|
| 2026.07.10 | ₩50,988 | ₩50,988 | ₩50,988 | ₩50,988 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩51,256 | ₩51,256 | ₩51,182 | ₩51,182 | -0.14% | 400 |
|---|
| 2026.07.08 | ₩50,760 | ₩50,760 | ₩50,465 | ₩50,563 | -0.39% | 1천 |
|---|
| 2026.07.07 | ₩50,948 | ₩51,084 | ₩50,934 | ₩51,084 | +0.27% | 700 |
|---|
| 2026.07.06 | ₩51,832 | ₩51,832 | ₩51,761 | ₩51,761 | -0.14% | 500 |
|---|
| 2026.07.02 | ₩52,221 | ₩52,221 | ₩51,417 | ₩51,458 | -1.46% | 500 |
|---|
| 2026.07.01 | ₩52,542 | ₩52,623 | ₩52,194 | ₩52,194 | -0.66% | 1.4천 |
|---|
| 2026.06.30 | ₩52,180 | ₩52,661 | ₩52,180 | ₩52,661 | +0.92% | 1.7천 |
|---|
| 2026.06.29 | ₩52,020 | ₩52,073 | ₩52,020 | ₩52,073 | +0.10% | 400 |
|---|
| 2026.06.26 | ₩52,364 | ₩52,364 | ₩52,364 | ₩52,364 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,096 | ₩52,096 | ₩52,096 | ₩52,096 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩51,233 | ₩51,233 | ₩51,233 | ₩51,233 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩49,353 | ₩50,745 | ₩49,353 | ₩50,745 | +2.82% | 700 |
|---|
| 2026.06.22 | ₩49,634 | ₩51,407 | ₩49,634 | ₩51,407 | +3.57% | 300 |
|---|
| 2026.06.18 | ₩51,213 | ₩51,213 | ₩51,213 | ₩51,213 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩50,505 | ₩50,505 | ₩50,085 | ₩50,085 | -0.83% | 300 |
|---|
| 2026.06.16 | ₩50,934 | ₩51,065 | ₩50,252 | ₩50,252 | -1.34% | 1.8천 |
|---|
| 2026.06.15 | ₩50,733 | ₩50,733 | ₩50,508 | ₩50,508 | -0.44% | 300 |
|---|
| 2026.06.12 | ₩50,083 | ₩50,083 | ₩50,083 | ₩50,083 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,951 | ₩49,589 | ₩48,951 | ₩49,589 | +1.30% | 200 |
|---|
| 2026.06.10 | ₩48,085 | ₩48,085 | ₩48,085 | ₩48,085 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩48,519 | ₩48,519 | ₩48,519 | ₩48,519 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩47,898 | ₩47,898 | ₩47,898 | ₩47,898 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩49,313 | ₩49,313 | ₩47,350 | ₩47,350 | -3.98% | 300 |
|---|
| 2026.06.04 | ₩48,046 | ₩48,046 | ₩48,046 | ₩48,046 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩47,555 | ₩47,555 | ₩47,555 | ₩47,555 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,886 | ₩47,886 | ₩47,886 | ₩47,886 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩47,480 | ₩47,480 | ₩47,480 | ₩47,480 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩47,772 | ₩47,772 | ₩47,595 | ₩47,595 | -0.37% | 200 |
|---|
| 2026.05.28 | ₩47,933 | ₩47,933 | ₩47,933 | ₩47,933 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩48,151 | ₩48,151 | ₩48,151 | ₩48,151 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩48,308 | ₩48,361 | ₩48,308 | ₩48,361 | +0.11% | 800 |
|---|
| 2026.05.22 | ₩47,541 | ₩47,541 | ₩47,541 | ₩47,541 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩47,200 | ₩47,200 | ₩47,200 | ₩47,200 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩46,883 | ₩46,883 | ₩46,883 | ₩46,883 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩45,936 | ₩45,936 | ₩45,936 | ₩45,936 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩46,614 | ₩46,614 | ₩46,614 | ₩46,614 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,820 | ₩46,820 | ₩46,808 | ₩46,808 | -0.03% | 100 |
|---|
| 2026.05.14 | ₩47,769 | ₩47,769 | ₩47,769 | ₩47,769 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩47,531 | ₩47,531 | ₩47,464 | ₩47,464 | -0.14% | 900 |
|---|
| 2026.05.12 | ₩47,647 | ₩47,647 | ₩47,647 | ₩47,647 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩48,670 | ₩48,683 | ₩48,033 | ₩48,033 | -1.31% | 1.1천 |
|---|
| 2026.05.08 | ₩48,419 | ₩48,419 | ₩48,419 | ₩48,419 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,522 | ₩47,522 | ₩47,522 | ₩47,522 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩47,651 | ₩48,004 | ₩47,651 | ₩48,004 | +0.74% | 2.6천 |
|---|
| 2026.05.05 | ₩47,761 | ₩47,761 | ₩47,761 | ₩47,761 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,592 | ₩46,642 | ₩46,592 | ₩46,642 | +0.11% | 200 |
|---|
| 2026.05.01 | ₩47,063 | ₩47,108 | ₩47,063 | ₩47,108 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩46,700 | ₩46,929 | ₩46,700 | ₩46,929 | +0.49% | 100 |
|---|
| 2026.04.29 | ₩45,480 | ₩45,480 | ₩45,480 | ₩45,480 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩45,271 | ₩45,271 | ₩45,271 | ₩45,271 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,969 | ₩45,969 | ₩45,707 | ₩45,707 | -0.57% | 400 |
|---|
| 2026.04.24 | ₩45,869 | ₩45,869 | ₩45,869 | ₩45,869 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩45,664 | ₩45,664 | ₩45,664 | ₩45,664 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩45,061 | ₩45,061 | ₩45,061 | ₩45,061 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,144 | ₩45,144 | ₩45,144 | ₩45,144 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩45,539 | ₩45,539 | ₩45,539 | ₩45,539 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩45,344 | ₩45,344 | ₩45,344 | ₩45,344 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,242 | ₩44,242 | ₩44,242 | ₩44,242 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,234 | ₩44,234 | ₩44,234 | ₩44,234 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩44,765 | ₩44,765 | ₩44,765 | ₩44,765 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,435 | ₩44,435 | ₩44,435 | ₩44,435 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩44,113 | ₩44,160 | ₩44,006 | ₩44,006 | -0.24% | 600 |
|---|
| 2026.04.09 | ₩43,604 | ₩44,237 | ₩43,604 | ₩44,237 | +1.45% | 500 |
|---|
| 2026.04.08 | ₩43,832 | ₩43,832 | ₩43,737 | ₩43,737 | -0.22% | 200 |
|---|
| 2026.04.07 | ₩42,211 | ₩42,346 | ₩42,211 | ₩42,346 | +0.32% | 200 |
|---|
| 2026.04.06 | ₩41,728 | ₩42,095 | ₩41,728 | ₩42,095 | +0.88% | 500 |
|---|
| 2026.04.02 | ₩41,139 | ₩41,731 | ₩41,139 | ₩41,731 | +1.44% | 200 |
|---|
| 2026.04.01 | ₩41,742 | ₩41,742 | ₩41,718 | ₩41,718 | -0.06% | 100 |
|---|
| 2026.03.31 | ₩40,536 | ₩41,110 | ₩40,536 | ₩41,110 | +1.42% | 100 |
|---|
| 2026.03.30 | ₩39,890 | ₩39,890 | ₩39,890 | ₩39,890 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,804 | ₩40,804 | ₩40,465 | ₩40,465 | -0.83% | 100 |
|---|
| 2026.03.26 | ₩41,259 | ₩41,259 | ₩41,259 | ₩41,259 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩42,177 | ₩42,177 | ₩42,177 | ₩42,177 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,758 | ₩41,758 | ₩41,758 | ₩41,758 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,943 | ₩41,943 | ₩41,474 | ₩41,474 | -1.12% | 200 |
|---|
| 2026.03.20 | ₩40,534 | ₩40,534 | ₩40,534 | ₩40,534 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩41,510 | ₩41,510 | ₩41,510 | ₩41,510 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,862 | ₩41,862 | ₩41,307 | ₩41,307 | -1.33% | 300 |
|---|
| 2026.03.17 | ₩41,770 | ₩41,770 | ₩41,770 | ₩41,770 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,072 | ₩41,474 | ₩41,072 | ₩41,474 | +0.98% | 500 |
|---|
| 2026.03.13 | ₩40,804 | ₩40,804 | ₩40,804 | ₩40,804 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,407 | ₩41,407 | ₩41,006 | ₩41,006 | -0.97% | 100 |
|---|
| 2026.03.11 | ₩41,943 | ₩42,083 | ₩41,943 | ₩42,083 | +0.34% | 400 |
|---|
| 2026.03.10 | ₩42,613 | ₩42,613 | ₩42,020 | ₩42,020 | -1.39% | 800 |
|---|
| 2026.03.09 | ₩41,876 | ₩42,051 | ₩41,876 | ₩42,051 | +0.42% | 200 |
|---|
| 2026.03.06 | ₩42,097 | ₩42,097 | ₩41,696 | ₩41,696 | -0.95% | 7.3천 |
|---|
| 2026.03.05 | ₩43,229 | ₩43,242 | ₩43,090 | ₩43,090 | -0.32% | 9천 |
|---|
| 2026.03.04 | ₩43,967 | ₩43,967 | ₩43,967 | ₩43,967 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩43,778 | ₩43,778 | ₩43,778 | ₩43,778 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩44,463 | ₩44,463 | ₩44,463 | ₩44,463 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩43,671 | ₩43,772 | ₩43,671 | ₩43,772 | +0.23% | 700 |
|---|
| 2026.02.26 | ₩44,314 | ₩44,365 | ₩44,006 | ₩44,365 | +0.11% | 1.2천 |
|---|
| 2026.02.25 | ₩44,381 | ₩44,381 | ₩44,373 | ₩44,373 | -0.02% | 300 |
|---|
| 2026.02.24 | ₩43,510 | ₩43,725 | ₩43,510 | ₩43,725 | +0.49% | 100 |
|---|
| 2026.02.23 | ₩42,479 | ₩43,145 | ₩42,479 | ₩43,145 | +1.57% | 600 |
|---|
| 2026.02.20 | ₩44,087 | ₩44,087 | ₩44,087 | ₩44,087 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩44,135 | ₩44,135 | ₩44,135 | ₩44,135 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,970 | ₩43,970 | ₩43,970 | ₩43,970 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,130 | ₩44,227 | ₩42,130 | ₩44,227 | +4.98% | 400 |
|---|
| 2026.02.13 | ₩44,162 | ₩44,162 | ₩44,162 | ₩44,162 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩43,564 | ₩43,611 | ₩43,489 | ₩43,489 | -0.17% | 700 |
|---|
| 2026.02.11 | ₩44,221 | ₩44,221 | ₩44,187 | ₩44,218 | -0.01% | 1.1천 |
|---|
| 2026.02.10 | ₩44,160 | ₩44,160 | ₩44,154 | ₩44,154 | -0.02% | 700 |
|---|
| 2026.02.09 | ₩44,113 | ₩44,243 | ₩44,113 | ₩44,243 | +0.29% | 600 |
|---|
| 2026.02.06 | ₩43,705 | ₩44,121 | ₩43,705 | ₩44,121 | +0.95% | 1.3천 |
|---|
| 2026.02.05 | ₩42,915 | ₩42,915 | ₩42,915 | ₩42,915 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩43,075 | ₩43,088 | ₩43,075 | ₩43,088 | +0.03% | 300 |
|---|
| 2026.02.03 | ₩43,323 | ₩43,323 | ₩43,263 | ₩43,263 | -0.14% | 100 |
|---|
| 2026.02.02 | ₩43,163 | ₩43,163 | ₩43,163 | ₩43,163 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩42,599 | ₩42,599 | ₩42,531 | ₩42,531 | -0.16% | 100 |
|---|
| 2026.01.29 | ₩42,639 | ₩42,965 | ₩42,639 | ₩42,965 | +0.76% | 100 |
|---|
| 2026.01.28 | ₩42,438 | ₩42,706 | ₩42,438 | ₩42,468 | +0.07% | 1.7천 |
|---|
| 2026.01.27 | ₩42,857 | ₩42,857 | ₩42,706 | ₩42,710 | -0.34% | 1.5천 |
|---|
| 2026.01.26 | ₩42,706 | ₩42,851 | ₩42,706 | ₩42,851 | +0.34% | 300 |
|---|
| 2026.01.23 | ₩42,629 | ₩42,743 | ₩42,629 | ₩42,743 | +0.27% | 700 |
|---|
| 2026.01.22 | ₩43,866 | ₩43,899 | ₩43,484 | ₩43,531 | -0.76% | 3.1천 |
|---|
| 2026.01.21 | ₩43,531 | ₩43,531 | ₩43,531 | ₩43,531 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩42,827 | ₩42,827 | ₩42,665 | ₩42,665 | -0.38% | 1.1천 |
|---|
| 2026.01.16 | ₩43,095 | ₩43,242 | ₩43,095 | ₩43,137 | +0.10% | 300 |
|---|
| 2026.01.15 | ₩42,928 | ₩43,173 | ₩42,626 | ₩43,173 | +0.57% | 1천 |
|---|
| 2026.01.14 | ₩42,144 | ₩42,455 | ₩42,144 | ₩42,455 | +0.74% | 3.6천 |
|---|
| 2026.01.13 | ₩42,599 | ₩42,613 | ₩42,191 | ₩42,371 | -0.53% | 4만 |
|---|
| 2026.01.12 | ₩42,907 | ₩42,992 | ₩42,887 | ₩42,992 | +0.20% | 600 |
|---|
| 2026.01.09 | ₩42,934 | ₩43,028 | ₩42,794 | ₩43,017 | +0.19% | 2.4천 |
|---|
| 2026.01.08 | ₩42,492 | ₩42,692 | ₩42,465 | ₩42,692 | +0.47% | 2.2천 |
|---|
| 2026.01.07 | ₩42,079 | ₩42,330 | ₩42,079 | ₩42,330 | +0.60% | 800 |
|---|
| 2026.01.06 | ₩41,994 | ₩42,271 | ₩41,994 | ₩42,271 | +0.66% | 600 |
|---|
| 2026.01.05 | ₩41,541 | ₩41,677 | ₩41,480 | ₩41,677 | +0.33% | 700 |
|---|
| 2026.01.02 | ₩41,112 | ₩41,112 | ₩41,112 | ₩41,112 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩41,045 | ₩41,045 | ₩40,750 | ₩40,790 | -0.62% | 2.8천 |
|---|
| 2025.12.30 | ₩41,755 | ₩41,755 | ₩41,545 | ₩41,545 | -0.50% | 1천 |
|---|
| 2025.12.29 | ₩42,090 | ₩42,090 | ₩42,010 | ₩42,032 | -0.14% | 400 |
|---|
| 2025.12.26 | ₩42,170 | ₩42,437 | ₩42,170 | ₩42,437 | +0.63% | 900 |
|---|
| 2025.12.24 | ₩42,452 | ₩42,538 | ₩42,452 | ₩42,538 | +0.20% | 1.9천 |
|---|
| 2025.12.23 | ₩42,438 | ₩42,492 | ₩42,345 | ₩42,479 | +0.09% | 8.8천 |
|---|
| 2025.12.22 | ₩42,385 | ₩42,693 | ₩42,371 | ₩42,591 | +0.49% | 1.4만 |
|---|
| 2025.12.19 | ₩42,083 | ₩42,121 | ₩41,956 | ₩42,121 | +0.09% | 2천 |
|---|
| 2025.12.18 | ₩42,023 | ₩42,184 | ₩41,885 | ₩41,885 | -0.33% | 1천 |
|---|
| 2025.12.17 | ₩42,110 | ₩42,110 | ₩41,550 | ₩41,550 | -1.33% | 200 |
|---|
| 2025.12.16 | ₩42,197 | ₩42,197 | ₩41,876 | ₩41,994 | -0.48% | 900 |
|---|
| 2025.12.15 | ₩42,197 | ₩42,237 | ₩42,158 | ₩42,158 | -0.09% | 700 |
|---|
| 2025.12.12 | ₩42,519 | ₩42,519 | ₩42,264 | ₩42,272 | -0.58% | 800 |
|---|
| 2025.12.11 | ₩42,626 | ₩42,710 | ₩42,626 | ₩42,710 | +0.20% | 2.4천 |
|---|
| 2025.12.10 | ₩42,144 | ₩42,733 | ₩42,144 | ₩42,422 | +0.66% | 3.8천 |
|---|
| 2025.12.09 | ₩41,554 | ₩42,103 | ₩41,554 | ₩41,968 | +1.00% | 1천 |
|---|
| 2025.12.08 | ₩42,184 | ₩42,191 | ₩41,881 | ₩41,881 | -0.72% | 500 |
|---|
| 2025.12.05 | ₩41,902 | ₩42,144 | ₩41,902 | ₩42,126 | +0.53% | 600 |
|---|
| 2025.12.04 | ₩41,768 | ₩41,945 | ₩41,768 | ₩41,945 | +0.42% | 300 |
|---|
| 2025.12.03 | ₩41,500 | ₩41,939 | ₩41,467 | ₩41,939 | +1.06% | 700 |
|---|
| 2025.12.02 | ₩41,424 | ₩41,424 | ₩41,424 | ₩41,424 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,728 | ₩41,728 | ₩41,484 | ₩41,484 | -0.58% | 700 |
|---|
| 2025.11.28 | ₩41,744 | ₩41,803 | ₩41,744 | ₩41,803 | +0.14% | 500 |
|---|
| 2025.11.26 | ₩41,835 | ₩41,835 | ₩41,811 | ₩41,811 | -0.06% | 2.1천 |
|---|
| 2025.11.25 | ₩41,559 | ₩41,559 | ₩41,559 | ₩41,559 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩40,481 | ₩40,481 | ₩40,481 | ₩40,481 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,088 | ₩40,026 | ₩39,088 | ₩39,918 | +2.12% | 3.5천 |
|---|
| 2025.11.20 | ₩38,981 | ₩39,019 | ₩38,981 | ₩39,019 | +0.10% | 400 |
|---|
| 2025.11.19 | ₩39,464 | ₩39,464 | ₩39,397 | ₩39,443 | -0.05% | 1.7천 |
|---|
| 2025.11.18 | ₩38,733 | ₩39,289 | ₩38,733 | ₩39,180 | +1.15% | 2.9만 |
|---|
| 2025.11.17 | ₩39,758 | ₩39,758 | ₩38,938 | ₩38,938 | -2.06% | 200 |
|---|
| 2025.11.14 | ₩39,450 | ₩39,638 | ₩39,410 | ₩39,521 | +0.18% | 2.3천 |
|---|
| 2025.11.13 | ₩40,294 | ₩40,294 | ₩39,611 | ₩39,677 | -1.53% | 1.1천 |
|---|
| 2025.11.12 | ₩40,471 | ₩40,471 | ₩40,471 | ₩40,471 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩40,542 | ₩40,542 | ₩40,542 | ₩40,542 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,966 | ₩40,364 | ₩39,933 | ₩40,364 | +1.00% | 1.2천 |
|---|
| 2025.11.07 | ₩39,397 | ₩39,815 | ₩39,316 | ₩39,815 | +1.06% | 1.5천 |
|---|
| 2025.11.06 | ₩39,276 | ₩39,276 | ₩39,224 | ₩39,224 | -0.13% | 200 |
|---|
| 2025.11.05 | ₩39,263 | ₩39,726 | ₩39,263 | ₩39,726 | +1.18% | 1.1천 |
|---|
| 2025.11.04 | ₩39,316 | ₩39,330 | ₩39,058 | ₩39,058 | -0.66% | 1.3천 |
|---|
| 2025.11.03 | ₩39,236 | ₩39,710 | ₩39,196 | ₩39,710 | +1.21% | 700 |
|---|
| 2025.10.31 | ₩39,691 | ₩39,745 | ₩39,598 | ₩39,636 | -0.14% | 1.8천 |
|---|
| 2025.10.30 | ₩39,986 | ₩39,986 | ₩39,370 | ₩39,411 | -1.44% | 6천 |
|---|
| 2025.10.29 | ₩40,268 | ₩40,268 | ₩39,748 | ₩39,748 | -1.29% | 800 |
|---|
| 2025.10.28 | ₩40,844 | ₩41,152 | ₩40,844 | ₩41,010 | +0.41% | 6.9천 |
|---|
| 2025.10.27 | ₩41,179 | ₩41,179 | ₩41,165 | ₩41,165 | -0.03% | 200 |
|---|
| 2025.10.24 | ₩41,246 | ₩41,246 | ₩41,045 | ₩41,080 | -0.40% | 600 |
|---|
| 2025.10.23 | ₩39,598 | ₩40,707 | ₩39,598 | ₩40,707 | +2.80% | 8천 |
|---|
| 2025.10.22 | ₩40,455 | ₩40,455 | ₩40,323 | ₩40,323 | -0.33% | 200 |
|---|
| 2025.10.21 | ₩40,375 | ₩40,670 | ₩40,375 | ₩40,655 | +0.69% | 2.1천 |
|---|
| 2025.10.20 | ₩40,348 | ₩40,629 | ₩40,308 | ₩40,620 | +0.67% | 2.9만 |
|---|
| 2025.10.17 | ₩39,852 | ₩39,946 | ₩39,852 | ₩39,946 | +0.24% | 900 |
|---|
| 2025.10.16 | ₩40,187 | ₩40,335 | ₩39,791 | ₩39,791 | -0.99% | 1.1천 |
|---|
| 2025.10.15 | ₩40,214 | ₩40,294 | ₩40,214 | ₩40,294 | +0.20% | 900 |
|---|
| 2025.10.14 | ₩40,163 | ₩40,163 | ₩40,036 | ₩40,036 | -0.32% | 400 |
|---|
| 2025.10.13 | ₩38,968 | ₩39,677 | ₩38,968 | ₩39,677 | +1.82% | 500 |
|---|
| 2025.10.10 | ₩38,874 | ₩38,874 | ₩38,874 | ₩38,874 | 0.00% | 100 |
|---|