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 | ₩49,513 | ₩49,513 | ₩49,513 | ₩49,513 | 0.00% | 100 |
| 2026.10.08 | ₩48,735 | ₩49,040 | ₩48,735 | ₩49,040 | +0.63% | 700 |
| 2026.10.07 | ₩49,016 | ₩49,032 | ₩49,016 | ₩49,032 | +0.03% | 500 |
| 2026.10.06 | ₩49,833 | ₩50,054 | ₩49,833 | ₩49,861 | +0.06% | 2.3천 |
| 2026.10.05 | ₩50,091 | ₩50,091 | ₩50,091 | ₩50,091 | 0.00% | 100 |
| 2026.10.02 | ₩48,989 | ₩50,032 | ₩48,989 | ₩50,032 | +2.13% | 300 |
| 2026.10.01 | ₩49,215 | ₩49,215 | ₩49,215 | ₩49,215 | 0.00% | 100 |
| 2026.09.30 | ₩49,023 | ₩49,023 | ₩49,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,023 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,869 | ₩49,206 | ₩48,869 | ₩49,206 | +0.69% | 1.3천 |
|---|
| 2026.09.28 | ₩49,103 | ₩49,377 | ₩49,103 | ₩49,371 | +0.55% | 300 |
|---|
| 2026.09.25 | ₩49,351 | ₩49,672 | ₩49,351 | ₩49,550 | +0.40% | 1.3천 |
|---|
| 2026.09.24 | ₩49,123 | ₩49,353 | ₩49,123 | ₩49,353 | +0.47% | 100 |
|---|
| 2026.09.23 | ₩49,297 | ₩49,297 | ₩49,243 | ₩49,243 | -0.11% | 100 |
|---|
| 2026.09.22 | ₩49,806 | ₩49,806 | ₩49,668 | ₩49,668 | -0.28% | 100 |
|---|
| 2026.09.21 | ₩45,254 | ₩49,525 | ₩45,254 | ₩49,446 | +9.26% | 700 |
|---|
| 2026.09.18 | ₩49,083 | ₩49,198 | ₩49,016 | ₩49,198 | +0.23% | 500 |
|---|
| 2026.09.17 | ₩49,320 | ₩49,320 | ₩49,320 | ₩49,320 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,310 | ₩49,444 | ₩48,882 | ₩49,201 | -0.22% | 1.6천 |
|---|
| 2026.09.15 | ₩48,962 | ₩49,071 | ₩48,962 | ₩49,071 | +0.22% | 500 |
|---|
| 2026.09.14 | ₩49,806 | ₩49,819 | ₩49,613 | ₩49,613 | -0.39% | 600 |
|---|
| 2026.09.11 | ₩45,709 | ₩50,261 | ₩45,709 | ₩50,228 | +9.89% | 900 |
|---|
| 2026.09.10 | ₩49,645 | ₩49,677 | ₩49,538 | ₩49,677 | +0.06% | 1.1천 |
|---|
| 2026.09.09 | ₩50,288 | ₩50,288 | ₩50,014 | ₩50,014 | -0.55% | 100 |
|---|
| 2026.09.08 | ₩50,458 | ₩50,458 | ₩50,458 | ₩50,458 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,141 | ₩50,701 | ₩50,141 | ₩50,701 | +1.12% | 200 |
|---|
| 2026.09.03 | ₩50,127 | ₩50,537 | ₩50,127 | ₩50,537 | +0.82% | 100 |
|---|
| 2026.09.02 | ₩50,307 | ₩50,307 | ₩50,307 | ₩50,307 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩50,315 | ₩50,315 | ₩50,007 | ₩50,007 | -0.61% | 200 |
|---|
| 2026.08.31 | ₩50,462 | ₩50,614 | ₩50,462 | ₩50,614 | +0.30% | 200 |
|---|
| 2026.08.28 | ₩51,092 | ₩51,092 | ₩50,938 | ₩50,938 | -0.30% | 400 |
|---|
| 2026.08.27 | ₩51,373 | ₩51,654 | ₩51,373 | ₩51,580 | +0.40% | 1천 |
|---|
| 2026.08.26 | ₩51,145 | ₩51,584 | ₩51,118 | ₩51,584 | +0.86% | 1.6천 |
|---|
| 2026.08.25 | ₩51,420 | ₩51,420 | ₩51,420 | ₩51,420 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩50,958 | ₩51,601 | ₩50,958 | ₩51,319 | +0.71% | 2.2천 |
|---|
| 2026.08.21 | ₩51,902 | ₩51,902 | ₩51,902 | ₩51,902 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩51,572 | ₩51,572 | ₩51,572 | ₩51,572 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩52,360 | ₩52,360 | ₩52,360 | ₩52,360 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩52,522 | ₩52,522 | ₩52,522 | ₩52,522 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩53,648 | ₩53,648 | ₩53,648 | ₩53,648 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩53,435 | ₩53,580 | ₩53,435 | ₩53,580 | +0.27% | 600 |
|---|
| 2026.08.13 | ₩53,556 | ₩53,569 | ₩53,469 | ₩53,469 | -0.16% | 1천 |
|---|
| 2026.08.12 | ₩53,355 | ₩53,395 | ₩53,309 | ₩53,309 | -0.09% | 500 |
|---|
| 2026.08.11 | ₩52,669 | ₩52,669 | ₩52,669 | ₩52,669 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩52,685 | ₩52,685 | ₩52,496 | ₩52,496 | -0.36% | 2.1천 |
|---|
| 2026.08.07 | ₩52,862 | ₩52,862 | ₩52,862 | ₩52,862 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩52,750 | ₩52,750 | ₩52,750 | ₩52,750 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩53,121 | ₩53,121 | ₩53,121 | ₩53,121 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩52,257 | ₩52,815 | ₩52,257 | ₩52,815 | +1.07% | 200 |
|---|
| 2026.08.03 | ₩51,761 | ₩51,844 | ₩51,748 | ₩51,844 | +0.16% | 1.4천 |
|---|
| 2026.07.31 | ₩51,038 | ₩51,038 | ₩51,038 | ₩51,038 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩50,543 | ₩51,026 | ₩50,543 | ₩51,026 | +0.96% | 300 |
|---|
| 2026.07.29 | ₩49,881 | ₩49,881 | ₩49,881 | ₩49,881 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,810 | ₩50,810 | ₩50,810 | ₩50,810 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩50,624 | ₩50,624 | ₩50,624 | ₩50,624 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩50,449 | ₩50,449 | ₩50,257 | ₩50,257 | -0.38% | 400 |
|---|
| 2026.07.23 | ₩50,410 | ₩50,446 | ₩50,315 | ₩50,446 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩50,797 | ₩50,797 | ₩50,702 | ₩50,702 | -0.19% | 300 |
|---|
| 2026.07.21 | ₩51,254 | ₩51,254 | ₩51,254 | ₩51,254 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩50,640 | ₩50,640 | ₩50,640 | ₩50,640 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩50,922 | ₩50,922 | ₩50,922 | ₩50,922 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩51,386 | ₩51,386 | ₩51,195 | ₩51,195 | -0.37% | 200 |
|---|
| 2026.07.15 | ₩50,984 | ₩50,984 | ₩50,931 | ₩50,931 | -0.11% | 200 |
|---|
| 2026.07.14 | ₩50,871 | ₩50,871 | ₩50,871 | ₩50,871 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩52,484 | ₩52,484 | ₩50,668 | ₩50,668 | -3.46% | 900 |
|---|
| 2026.07.10 | ₩50,958 | ₩50,958 | ₩50,958 | ₩50,958 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩51,226 | ₩51,226 | ₩51,152 | ₩51,152 | -0.14% | 400 |
|---|
| 2026.07.08 | ₩50,730 | ₩50,730 | ₩50,435 | ₩50,533 | -0.39% | 1천 |
|---|
| 2026.07.07 | ₩50,918 | ₩51,054 | ₩50,904 | ₩51,054 | +0.27% | 700 |
|---|
| 2026.07.06 | ₩51,801 | ₩51,801 | ₩51,730 | ₩51,730 | -0.14% | 500 |
|---|
| 2026.07.02 | ₩52,190 | ₩52,190 | ₩51,386 | ₩51,428 | -1.46% | 500 |
|---|
| 2026.07.01 | ₩52,511 | ₩52,592 | ₩52,163 | ₩52,163 | -0.66% | 1.4천 |
|---|
| 2026.06.30 | ₩52,150 | ₩52,630 | ₩52,150 | ₩52,630 | +0.92% | 1.7천 |
|---|
| 2026.06.29 | ₩51,989 | ₩52,042 | ₩51,989 | ₩52,042 | +0.10% | 400 |
|---|
| 2026.06.26 | ₩52,333 | ₩52,333 | ₩52,333 | ₩52,333 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,065 | ₩52,065 | ₩52,065 | ₩52,065 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩51,203 | ₩51,203 | ₩51,203 | ₩51,203 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩49,324 | ₩50,715 | ₩49,324 | ₩50,715 | +2.82% | 700 |
|---|
| 2026.06.22 | ₩49,605 | ₩51,377 | ₩49,605 | ₩51,377 | +3.57% | 300 |
|---|
| 2026.06.18 | ₩51,183 | ₩51,183 | ₩51,183 | ₩51,183 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩50,476 | ₩50,476 | ₩50,055 | ₩50,055 | -0.83% | 300 |
|---|
| 2026.06.16 | ₩50,904 | ₩51,035 | ₩50,222 | ₩50,222 | -1.34% | 1.8천 |
|---|
| 2026.06.15 | ₩50,703 | ₩50,703 | ₩50,478 | ₩50,478 | -0.44% | 300 |
|---|
| 2026.06.12 | ₩50,054 | ₩50,054 | ₩50,054 | ₩50,054 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,922 | ₩49,560 | ₩48,922 | ₩49,560 | +1.30% | 200 |
|---|
| 2026.06.10 | ₩48,057 | ₩48,057 | ₩48,057 | ₩48,057 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩48,491 | ₩48,491 | ₩48,491 | ₩48,491 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩47,869 | ₩47,869 | ₩47,869 | ₩47,869 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩49,284 | ₩49,284 | ₩47,322 | ₩47,322 | -3.98% | 300 |
|---|
| 2026.06.04 | ₩48,018 | ₩48,018 | ₩48,018 | ₩48,018 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩47,527 | ₩47,527 | ₩47,527 | ₩47,527 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,857 | ₩47,857 | ₩47,857 | ₩47,857 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩47,452 | ₩47,452 | ₩47,452 | ₩47,452 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩47,744 | ₩47,744 | ₩47,567 | ₩47,567 | -0.37% | 200 |
|---|
| 2026.05.28 | ₩47,904 | ₩47,904 | ₩47,904 | ₩47,904 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩48,123 | ₩48,123 | ₩48,123 | ₩48,123 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩48,279 | ₩48,333 | ₩48,279 | ₩48,333 | +0.11% | 800 |
|---|
| 2026.05.22 | ₩47,513 | ₩47,513 | ₩47,513 | ₩47,513 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩47,172 | ₩47,172 | ₩47,172 | ₩47,172 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩46,856 | ₩46,856 | ₩46,856 | ₩46,856 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩45,909 | ₩45,909 | ₩45,909 | ₩45,909 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩46,586 | ₩46,586 | ₩46,586 | ₩46,586 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,793 | ₩46,793 | ₩46,781 | ₩46,781 | -0.03% | 100 |
|---|
| 2026.05.14 | ₩47,741 | ₩47,741 | ₩47,741 | ₩47,741 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩47,502 | ₩47,502 | ₩47,436 | ₩47,436 | -0.14% | 900 |
|---|
| 2026.05.12 | ₩47,619 | ₩47,619 | ₩47,619 | ₩47,619 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩48,641 | ₩48,654 | ₩48,005 | ₩48,005 | -1.31% | 1.1천 |
|---|
| 2026.05.08 | ₩48,390 | ₩48,390 | ₩48,390 | ₩48,390 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,494 | ₩47,494 | ₩47,494 | ₩47,494 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩47,623 | ₩47,975 | ₩47,623 | ₩47,975 | +0.74% | 2.6천 |
|---|
| 2026.05.05 | ₩47,733 | ₩47,733 | ₩47,733 | ₩47,733 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,565 | ₩46,615 | ₩46,565 | ₩46,615 | +0.11% | 200 |
|---|
| 2026.05.01 | ₩47,035 | ₩47,081 | ₩47,035 | ₩47,081 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩46,672 | ₩46,901 | ₩46,672 | ₩46,901 | +0.49% | 100 |
|---|
| 2026.04.29 | ₩45,453 | ₩45,453 | ₩45,453 | ₩45,453 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩45,245 | ₩45,245 | ₩45,245 | ₩45,245 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,942 | ₩45,942 | ₩45,680 | ₩45,680 | -0.57% | 400 |
|---|
| 2026.04.24 | ₩45,842 | ₩45,842 | ₩45,842 | ₩45,842 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩45,637 | ₩45,637 | ₩45,637 | ₩45,637 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩45,034 | ₩45,034 | ₩45,034 | ₩45,034 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,117 | ₩45,117 | ₩45,117 | ₩45,117 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩45,512 | ₩45,512 | ₩45,512 | ₩45,512 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩45,317 | ₩45,317 | ₩45,317 | ₩45,317 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,216 | ₩44,216 | ₩44,216 | ₩44,216 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,208 | ₩44,208 | ₩44,208 | ₩44,208 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩44,738 | ₩44,738 | ₩44,738 | ₩44,738 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,409 | ₩44,409 | ₩44,409 | ₩44,409 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩44,087 | ₩44,134 | ₩43,980 | ₩43,980 | -0.24% | 600 |
|---|
| 2026.04.09 | ₩43,579 | ₩44,211 | ₩43,579 | ₩44,211 | +1.45% | 500 |
|---|
| 2026.04.08 | ₩43,806 | ₩43,806 | ₩43,711 | ₩43,711 | -0.22% | 200 |
|---|
| 2026.04.07 | ₩42,186 | ₩42,321 | ₩42,186 | ₩42,321 | +0.32% | 200 |
|---|
| 2026.04.06 | ₩41,704 | ₩42,071 | ₩41,704 | ₩42,071 | +0.88% | 500 |
|---|
| 2026.04.02 | ₩41,114 | ₩41,706 | ₩41,114 | ₩41,706 | +1.44% | 200 |
|---|
| 2026.04.01 | ₩41,717 | ₩41,717 | ₩41,693 | ₩41,693 | -0.06% | 100 |
|---|
| 2026.03.31 | ₩40,512 | ₩41,086 | ₩40,512 | ₩41,086 | +1.42% | 100 |
|---|
| 2026.03.30 | ₩39,866 | ₩39,866 | ₩39,866 | ₩39,866 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,780 | ₩40,780 | ₩40,441 | ₩40,441 | -0.83% | 100 |
|---|
| 2026.03.26 | ₩41,235 | ₩41,235 | ₩41,235 | ₩41,235 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩42,152 | ₩42,152 | ₩42,152 | ₩42,152 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,733 | ₩41,733 | ₩41,733 | ₩41,733 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,918 | ₩41,918 | ₩41,449 | ₩41,449 | -1.12% | 200 |
|---|
| 2026.03.20 | ₩40,510 | ₩40,510 | ₩40,510 | ₩40,510 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩41,485 | ₩41,485 | ₩41,485 | ₩41,485 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,838 | ₩41,838 | ₩41,283 | ₩41,283 | -1.33% | 300 |
|---|
| 2026.03.17 | ₩41,745 | ₩41,745 | ₩41,745 | ₩41,745 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,047 | ₩41,449 | ₩41,047 | ₩41,449 | +0.98% | 500 |
|---|
| 2026.03.13 | ₩40,780 | ₩40,780 | ₩40,780 | ₩40,780 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,382 | ₩41,382 | ₩40,982 | ₩40,982 | -0.97% | 100 |
|---|
| 2026.03.11 | ₩41,918 | ₩42,059 | ₩41,918 | ₩42,059 | +0.34% | 400 |
|---|
| 2026.03.10 | ₩42,588 | ₩42,588 | ₩41,996 | ₩41,996 | -1.39% | 800 |
|---|
| 2026.03.09 | ₩41,851 | ₩42,026 | ₩41,851 | ₩42,026 | +0.42% | 200 |
|---|
| 2026.03.06 | ₩42,072 | ₩42,072 | ₩41,671 | ₩41,671 | -0.95% | 7.3천 |
|---|
| 2026.03.05 | ₩43,204 | ₩43,217 | ₩43,064 | ₩43,064 | -0.32% | 9천 |
|---|
| 2026.03.04 | ₩43,941 | ₩43,941 | ₩43,941 | ₩43,941 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩43,753 | ₩43,753 | ₩43,753 | ₩43,753 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩44,437 | ₩44,437 | ₩44,437 | ₩44,437 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩43,646 | ₩43,746 | ₩43,646 | ₩43,746 | +0.23% | 700 |
|---|
| 2026.02.26 | ₩44,288 | ₩44,339 | ₩43,980 | ₩44,339 | +0.11% | 1.2천 |
|---|
| 2026.02.25 | ₩44,355 | ₩44,355 | ₩44,347 | ₩44,347 | -0.02% | 300 |
|---|
| 2026.02.24 | ₩43,485 | ₩43,699 | ₩43,485 | ₩43,699 | +0.49% | 100 |
|---|
| 2026.02.23 | ₩42,454 | ₩43,119 | ₩42,454 | ₩43,119 | +1.57% | 600 |
|---|
| 2026.02.20 | ₩44,061 | ₩44,061 | ₩44,061 | ₩44,061 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩44,109 | ₩44,109 | ₩44,109 | ₩44,109 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,944 | ₩43,944 | ₩43,944 | ₩43,944 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,105 | ₩44,201 | ₩42,105 | ₩44,201 | +4.98% | 400 |
|---|
| 2026.02.13 | ₩44,136 | ₩44,136 | ₩44,136 | ₩44,136 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩43,538 | ₩43,585 | ₩43,463 | ₩43,463 | -0.17% | 700 |
|---|
| 2026.02.11 | ₩44,195 | ₩44,195 | ₩44,161 | ₩44,192 | -0.01% | 1.1천 |
|---|
| 2026.02.10 | ₩44,134 | ₩44,134 | ₩44,128 | ₩44,128 | -0.02% | 700 |
|---|
| 2026.02.09 | ₩44,087 | ₩44,217 | ₩44,087 | ₩44,217 | +0.29% | 600 |
|---|
| 2026.02.06 | ₩43,679 | ₩44,095 | ₩43,679 | ₩44,095 | +0.95% | 1.3천 |
|---|
| 2026.02.05 | ₩42,890 | ₩42,890 | ₩42,890 | ₩42,890 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩43,050 | ₩43,063 | ₩43,050 | ₩43,063 | +0.03% | 300 |
|---|
| 2026.02.03 | ₩43,297 | ₩43,297 | ₩43,237 | ₩43,237 | -0.14% | 100 |
|---|
| 2026.02.02 | ₩43,138 | ₩43,138 | ₩43,138 | ₩43,138 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩42,574 | ₩42,574 | ₩42,506 | ₩42,506 | -0.16% | 100 |
|---|
| 2026.01.29 | ₩42,614 | ₩42,940 | ₩42,614 | ₩42,940 | +0.76% | 100 |
|---|
| 2026.01.28 | ₩42,413 | ₩42,681 | ₩42,413 | ₩42,443 | +0.07% | 1.7천 |
|---|
| 2026.01.27 | ₩42,831 | ₩42,831 | ₩42,681 | ₩42,685 | -0.34% | 1.5천 |
|---|
| 2026.01.26 | ₩42,681 | ₩42,826 | ₩42,681 | ₩42,826 | +0.34% | 300 |
|---|
| 2026.01.23 | ₩42,604 | ₩42,717 | ₩42,604 | ₩42,717 | +0.27% | 700 |
|---|
| 2026.01.22 | ₩43,840 | ₩43,873 | ₩43,458 | ₩43,505 | -0.76% | 3.1천 |
|---|
| 2026.01.21 | ₩43,505 | ₩43,505 | ₩43,505 | ₩43,505 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩42,802 | ₩42,802 | ₩42,640 | ₩42,640 | -0.38% | 1.1천 |
|---|
| 2026.01.16 | ₩43,070 | ₩43,217 | ₩43,070 | ₩43,111 | +0.10% | 300 |
|---|
| 2026.01.15 | ₩42,902 | ₩43,147 | ₩42,601 | ₩43,147 | +0.57% | 1천 |
|---|
| 2026.01.14 | ₩42,119 | ₩42,429 | ₩42,119 | ₩42,429 | +0.74% | 3.6천 |
|---|
| 2026.01.13 | ₩42,574 | ₩42,588 | ₩42,166 | ₩42,346 | -0.53% | 4만 |
|---|
| 2026.01.12 | ₩42,882 | ₩42,967 | ₩42,862 | ₩42,967 | +0.20% | 600 |
|---|
| 2026.01.09 | ₩42,909 | ₩43,003 | ₩42,768 | ₩42,992 | +0.19% | 2.4천 |
|---|
| 2026.01.08 | ₩42,467 | ₩42,667 | ₩42,440 | ₩42,667 | +0.47% | 2.2천 |
|---|
| 2026.01.07 | ₩42,055 | ₩42,305 | ₩42,055 | ₩42,305 | +0.60% | 800 |
|---|
| 2026.01.06 | ₩41,969 | ₩42,246 | ₩41,969 | ₩42,246 | +0.66% | 600 |
|---|
| 2026.01.05 | ₩41,516 | ₩41,653 | ₩41,456 | ₩41,653 | +0.33% | 700 |
|---|
| 2026.01.02 | ₩41,088 | ₩41,088 | ₩41,088 | ₩41,088 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩41,021 | ₩41,021 | ₩40,726 | ₩40,766 | -0.62% | 2.8천 |
|---|
| 2025.12.30 | ₩41,730 | ₩41,730 | ₩41,520 | ₩41,520 | -0.50% | 1천 |
|---|
| 2025.12.29 | ₩42,065 | ₩42,065 | ₩41,985 | ₩42,008 | -0.14% | 400 |
|---|
| 2025.12.26 | ₩42,146 | ₩42,412 | ₩42,146 | ₩42,412 | +0.63% | 900 |
|---|
| 2025.12.24 | ₩42,427 | ₩42,513 | ₩42,427 | ₩42,513 | +0.20% | 1.9천 |
|---|
| 2025.12.23 | ₩42,413 | ₩42,467 | ₩42,320 | ₩42,454 | +0.09% | 8.8천 |
|---|
| 2025.12.22 | ₩42,360 | ₩42,668 | ₩42,346 | ₩42,566 | +0.49% | 1.4만 |
|---|
| 2025.12.19 | ₩42,059 | ₩42,096 | ₩41,931 | ₩42,096 | +0.09% | 2천 |
|---|
| 2025.12.18 | ₩41,998 | ₩42,159 | ₩41,860 | ₩41,860 | -0.33% | 1천 |
|---|
| 2025.12.17 | ₩42,085 | ₩42,085 | ₩41,526 | ₩41,526 | -1.33% | 200 |
|---|
| 2025.12.16 | ₩42,172 | ₩42,172 | ₩41,851 | ₩41,969 | -0.48% | 900 |
|---|
| 2025.12.15 | ₩42,172 | ₩42,213 | ₩42,134 | ₩42,134 | -0.09% | 700 |
|---|
| 2025.12.12 | ₩42,494 | ₩42,494 | ₩42,239 | ₩42,247 | -0.58% | 800 |
|---|
| 2025.12.11 | ₩42,601 | ₩42,685 | ₩42,601 | ₩42,685 | +0.20% | 2.4천 |
|---|
| 2025.12.10 | ₩42,119 | ₩42,708 | ₩42,119 | ₩42,397 | +0.66% | 3.8천 |
|---|
| 2025.12.09 | ₩41,530 | ₩42,079 | ₩41,530 | ₩41,943 | +1.00% | 1천 |
|---|
| 2025.12.08 | ₩42,159 | ₩42,166 | ₩41,856 | ₩41,856 | -0.72% | 500 |
|---|
| 2025.12.05 | ₩41,878 | ₩42,119 | ₩41,878 | ₩42,101 | +0.53% | 600 |
|---|
| 2025.12.04 | ₩41,744 | ₩41,921 | ₩41,744 | ₩41,921 | +0.42% | 300 |
|---|
| 2025.12.03 | ₩41,476 | ₩41,914 | ₩41,442 | ₩41,914 | +1.06% | 700 |
|---|
| 2025.12.02 | ₩41,400 | ₩41,400 | ₩41,400 | ₩41,400 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,704 | ₩41,704 | ₩41,460 | ₩41,460 | -0.58% | 700 |
|---|
| 2025.11.28 | ₩41,720 | ₩41,779 | ₩41,720 | ₩41,779 | +0.14% | 500 |
|---|
| 2025.11.26 | ₩41,811 | ₩41,811 | ₩41,787 | ₩41,787 | -0.06% | 2.1천 |
|---|
| 2025.11.25 | ₩41,535 | ₩41,535 | ₩41,535 | ₩41,535 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩40,457 | ₩40,457 | ₩40,457 | ₩40,457 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,065 | ₩40,003 | ₩39,065 | ₩39,894 | +2.12% | 3.5천 |
|---|
| 2025.11.20 | ₩38,958 | ₩38,996 | ₩38,958 | ₩38,996 | +0.10% | 400 |
|---|
| 2025.11.19 | ₩39,440 | ₩39,440 | ₩39,373 | ₩39,420 | -0.05% | 1.7천 |
|---|
| 2025.11.18 | ₩38,710 | ₩39,266 | ₩38,710 | ₩39,156 | +1.15% | 2.9만 |
|---|
| 2025.11.17 | ₩39,735 | ₩39,735 | ₩38,915 | ₩38,915 | -2.06% | 200 |
|---|
| 2025.11.14 | ₩39,427 | ₩39,614 | ₩39,387 | ₩39,498 | +0.18% | 2.3천 |
|---|
| 2025.11.13 | ₩40,271 | ₩40,271 | ₩39,588 | ₩39,653 | -1.53% | 1.1천 |
|---|
| 2025.11.12 | ₩40,447 | ₩40,447 | ₩40,447 | ₩40,447 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩40,518 | ₩40,518 | ₩40,518 | ₩40,518 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,943 | ₩40,340 | ₩39,909 | ₩40,340 | +1.00% | 1.2천 |
|---|
| 2025.11.07 | ₩39,373 | ₩39,791 | ₩39,293 | ₩39,791 | +1.06% | 1.5천 |
|---|
| 2025.11.06 | ₩39,253 | ₩39,253 | ₩39,201 | ₩39,201 | -0.13% | 200 |
|---|
| 2025.11.05 | ₩39,239 | ₩39,703 | ₩39,239 | ₩39,703 | +1.18% | 1.1천 |
|---|
| 2025.11.04 | ₩39,293 | ₩39,306 | ₩39,035 | ₩39,035 | -0.66% | 1.3천 |
|---|
| 2025.11.03 | ₩39,213 | ₩39,687 | ₩39,172 | ₩39,687 | +1.21% | 700 |
|---|
| 2025.10.31 | ₩39,668 | ₩39,722 | ₩39,574 | ₩39,613 | -0.14% | 1.8천 |
|---|
| 2025.10.30 | ₩39,963 | ₩39,963 | ₩39,347 | ₩39,388 | -1.44% | 6천 |
|---|
| 2025.10.29 | ₩40,244 | ₩40,244 | ₩39,724 | ₩39,724 | -1.29% | 800 |
|---|
| 2025.10.28 | ₩40,820 | ₩41,128 | ₩40,820 | ₩40,986 | +0.41% | 6.9천 |
|---|
| 2025.10.27 | ₩41,155 | ₩41,155 | ₩41,141 | ₩41,141 | -0.03% | 200 |
|---|
| 2025.10.24 | ₩41,222 | ₩41,222 | ₩41,021 | ₩41,055 | -0.40% | 600 |
|---|
| 2025.10.23 | ₩39,574 | ₩40,683 | ₩39,574 | ₩40,683 | +2.80% | 8천 |
|---|
| 2025.10.22 | ₩40,431 | ₩40,431 | ₩40,299 | ₩40,299 | -0.33% | 200 |
|---|
| 2025.10.21 | ₩40,351 | ₩40,646 | ₩40,351 | ₩40,631 | +0.69% | 2.1천 |
|---|
| 2025.10.20 | ₩40,324 | ₩40,605 | ₩40,284 | ₩40,596 | +0.67% | 2.9만 |
|---|
| 2025.10.17 | ₩39,829 | ₩39,922 | ₩39,829 | ₩39,922 | +0.24% | 900 |
|---|
| 2025.10.16 | ₩40,164 | ₩40,311 | ₩39,767 | ₩39,767 | -0.99% | 1.1천 |
|---|
| 2025.10.15 | ₩40,190 | ₩40,271 | ₩40,190 | ₩40,271 | +0.20% | 900 |
|---|
| 2025.10.14 | ₩40,139 | ₩40,139 | ₩40,012 | ₩40,012 | -0.32% | 400 |
|---|
| 2025.10.13 | ₩38,945 | ₩39,653 | ₩38,945 | ₩39,653 | +1.82% | 500 |
|---|
| 2025.10.10 | ₩38,851 | ₩38,851 | ₩38,851 | ₩38,851 | 0.00% | 100 |
|---|