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 | ₩49,515 | ₩49,515 | ₩49,515 | ₩49,515 | 0.00% | 100 |
| 2026.10.08 | ₩48,736 | ₩49,042 | ₩48,736 | ₩49,042 | +0.63% | 700 |
| 2026.10.07 | ₩49,018 | ₩49,034 | ₩49,018 | ₩49,034 | +0.03% | 500 |
| 2026.10.06 | ₩49,835 | ₩50,056 | ₩49,835 | ₩49,863 | +0.06% | 2.3천 |
| 2026.10.05 | ₩50,093 | ₩50,093 | ₩50,093 | ₩50,093 | 0.00% | 100 |
| 2026.10.02 | ₩48,991 | ₩50,034 | ₩48,991 | ₩50,034 | +2.13% | 300 |
| 2026.10.01 | ₩49,217 | ₩49,217 | ₩49,217 | ₩49,217 | 0.00% | 100 |
| 2026.09.30 | ₩49,024 | ₩49,024 | ₩49,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,024 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,870 | ₩49,208 | ₩48,870 | ₩49,208 | +0.69% | 1.3천 |
|---|
| 2026.09.28 | ₩49,105 | ₩49,379 | ₩49,105 | ₩49,373 | +0.55% | 300 |
|---|
| 2026.09.25 | ₩49,352 | ₩49,674 | ₩49,352 | ₩49,552 | +0.40% | 1.3천 |
|---|
| 2026.09.24 | ₩49,125 | ₩49,355 | ₩49,125 | ₩49,355 | +0.47% | 100 |
|---|
| 2026.09.23 | ₩49,299 | ₩49,299 | ₩49,245 | ₩49,245 | -0.11% | 100 |
|---|
| 2026.09.22 | ₩49,808 | ₩49,808 | ₩49,670 | ₩49,670 | -0.28% | 100 |
|---|
| 2026.09.21 | ₩45,256 | ₩49,527 | ₩45,256 | ₩49,448 | +9.26% | 700 |
|---|
| 2026.09.18 | ₩49,085 | ₩49,200 | ₩49,018 | ₩49,200 | +0.23% | 500 |
|---|
| 2026.09.17 | ₩49,322 | ₩49,322 | ₩49,322 | ₩49,322 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,312 | ₩49,446 | ₩48,884 | ₩49,202 | -0.22% | 1.6천 |
|---|
| 2026.09.15 | ₩48,964 | ₩49,073 | ₩48,964 | ₩49,073 | +0.22% | 500 |
|---|
| 2026.09.14 | ₩49,808 | ₩49,821 | ₩49,615 | ₩49,615 | -0.39% | 600 |
|---|
| 2026.09.11 | ₩45,711 | ₩50,263 | ₩45,711 | ₩50,230 | +9.89% | 900 |
|---|
| 2026.09.10 | ₩49,647 | ₩49,679 | ₩49,540 | ₩49,679 | +0.06% | 1.1천 |
|---|
| 2026.09.09 | ₩50,290 | ₩50,290 | ₩50,015 | ₩50,015 | -0.55% | 100 |
|---|
| 2026.09.08 | ₩50,460 | ₩50,460 | ₩50,460 | ₩50,460 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,143 | ₩50,702 | ₩50,143 | ₩50,702 | +1.12% | 200 |
|---|
| 2026.09.03 | ₩50,129 | ₩50,539 | ₩50,129 | ₩50,539 | +0.82% | 100 |
|---|
| 2026.09.02 | ₩50,309 | ₩50,309 | ₩50,309 | ₩50,309 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩50,317 | ₩50,317 | ₩50,009 | ₩50,009 | -0.61% | 200 |
|---|
| 2026.08.31 | ₩50,464 | ₩50,615 | ₩50,464 | ₩50,615 | +0.30% | 200 |
|---|
| 2026.08.28 | ₩51,094 | ₩51,094 | ₩50,940 | ₩50,940 | -0.30% | 400 |
|---|
| 2026.08.27 | ₩51,375 | ₩51,656 | ₩51,375 | ₩51,582 | +0.40% | 1천 |
|---|
| 2026.08.26 | ₩51,147 | ₩51,586 | ₩51,120 | ₩51,586 | +0.86% | 1.6천 |
|---|
| 2026.08.25 | ₩51,422 | ₩51,422 | ₩51,422 | ₩51,422 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩50,960 | ₩51,602 | ₩50,960 | ₩51,321 | +0.71% | 2.2천 |
|---|
| 2026.08.21 | ₩51,904 | ₩51,904 | ₩51,904 | ₩51,904 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩51,574 | ₩51,574 | ₩51,574 | ₩51,574 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩52,362 | ₩52,362 | ₩52,362 | ₩52,362 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩52,524 | ₩52,524 | ₩52,524 | ₩52,524 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩53,650 | ₩53,650 | ₩53,650 | ₩53,650 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩53,437 | ₩53,582 | ₩53,437 | ₩53,582 | +0.27% | 600 |
|---|
| 2026.08.13 | ₩53,558 | ₩53,571 | ₩53,471 | ₩53,471 | -0.16% | 1천 |
|---|
| 2026.08.12 | ₩53,357 | ₩53,397 | ₩53,311 | ₩53,311 | -0.09% | 500 |
|---|
| 2026.08.11 | ₩52,671 | ₩52,671 | ₩52,671 | ₩52,671 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩52,687 | ₩52,687 | ₩52,498 | ₩52,498 | -0.36% | 2.1천 |
|---|
| 2026.08.07 | ₩52,864 | ₩52,864 | ₩52,864 | ₩52,864 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩52,752 | ₩52,752 | ₩52,752 | ₩52,752 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩53,123 | ₩53,123 | ₩53,123 | ₩53,123 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩52,259 | ₩52,817 | ₩52,259 | ₩52,817 | +1.07% | 200 |
|---|
| 2026.08.03 | ₩51,763 | ₩51,846 | ₩51,750 | ₩51,846 | +0.16% | 1.4천 |
|---|
| 2026.07.31 | ₩51,040 | ₩51,040 | ₩51,040 | ₩51,040 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩50,544 | ₩51,028 | ₩50,544 | ₩51,028 | +0.96% | 300 |
|---|
| 2026.07.29 | ₩49,883 | ₩49,883 | ₩49,883 | ₩49,883 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,812 | ₩50,812 | ₩50,812 | ₩50,812 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩50,626 | ₩50,626 | ₩50,626 | ₩50,626 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩50,451 | ₩50,451 | ₩50,259 | ₩50,259 | -0.38% | 400 |
|---|
| 2026.07.23 | ₩50,412 | ₩50,448 | ₩50,317 | ₩50,448 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩50,799 | ₩50,799 | ₩50,704 | ₩50,704 | -0.19% | 300 |
|---|
| 2026.07.21 | ₩51,256 | ₩51,256 | ₩51,256 | ₩51,256 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩50,642 | ₩50,642 | ₩50,642 | ₩50,642 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩50,923 | ₩50,923 | ₩50,923 | ₩50,923 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩51,388 | ₩51,388 | ₩51,197 | ₩51,197 | -0.37% | 200 |
|---|
| 2026.07.15 | ₩50,986 | ₩50,986 | ₩50,933 | ₩50,933 | -0.11% | 200 |
|---|
| 2026.07.14 | ₩50,873 | ₩50,873 | ₩50,873 | ₩50,873 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩52,486 | ₩52,486 | ₩50,670 | ₩50,670 | -3.46% | 900 |
|---|
| 2026.07.10 | ₩50,960 | ₩50,960 | ₩50,960 | ₩50,960 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩51,227 | ₩51,227 | ₩51,154 | ₩51,154 | -0.14% | 400 |
|---|
| 2026.07.08 | ₩50,732 | ₩50,732 | ₩50,437 | ₩50,535 | -0.39% | 1천 |
|---|
| 2026.07.07 | ₩50,919 | ₩51,056 | ₩50,906 | ₩51,056 | +0.27% | 700 |
|---|
| 2026.07.06 | ₩51,803 | ₩51,803 | ₩51,732 | ₩51,732 | -0.14% | 500 |
|---|
| 2026.07.02 | ₩52,192 | ₩52,192 | ₩51,388 | ₩51,430 | -1.46% | 500 |
|---|
| 2026.07.01 | ₩52,513 | ₩52,594 | ₩52,165 | ₩52,165 | -0.66% | 1.4천 |
|---|
| 2026.06.30 | ₩52,152 | ₩52,632 | ₩52,152 | ₩52,632 | +0.92% | 1.7천 |
|---|
| 2026.06.29 | ₩51,991 | ₩52,044 | ₩51,991 | ₩52,044 | +0.10% | 400 |
|---|
| 2026.06.26 | ₩52,335 | ₩52,335 | ₩52,335 | ₩52,335 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,067 | ₩52,067 | ₩52,067 | ₩52,067 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩51,205 | ₩51,205 | ₩51,205 | ₩51,205 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩49,326 | ₩50,717 | ₩49,326 | ₩50,717 | +2.82% | 700 |
|---|
| 2026.06.22 | ₩49,607 | ₩51,379 | ₩49,607 | ₩51,379 | +3.57% | 300 |
|---|
| 2026.06.18 | ₩51,185 | ₩51,185 | ₩51,185 | ₩51,185 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩50,477 | ₩50,477 | ₩50,057 | ₩50,057 | -0.83% | 300 |
|---|
| 2026.06.16 | ₩50,906 | ₩51,037 | ₩50,224 | ₩50,224 | -1.34% | 1.8천 |
|---|
| 2026.06.15 | ₩50,705 | ₩50,705 | ₩50,480 | ₩50,480 | -0.44% | 300 |
|---|
| 2026.06.12 | ₩50,056 | ₩50,056 | ₩50,056 | ₩50,056 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,924 | ₩49,561 | ₩48,924 | ₩49,561 | +1.30% | 200 |
|---|
| 2026.06.10 | ₩48,059 | ₩48,059 | ₩48,059 | ₩48,059 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩48,493 | ₩48,493 | ₩48,493 | ₩48,493 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩47,871 | ₩47,871 | ₩47,871 | ₩47,871 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩49,286 | ₩49,286 | ₩47,323 | ₩47,323 | -3.98% | 300 |
|---|
| 2026.06.04 | ₩48,020 | ₩48,020 | ₩48,020 | ₩48,020 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩47,528 | ₩47,528 | ₩47,528 | ₩47,528 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,859 | ₩47,859 | ₩47,859 | ₩47,859 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩47,453 | ₩47,453 | ₩47,453 | ₩47,453 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩47,745 | ₩47,745 | ₩47,569 | ₩47,569 | -0.37% | 200 |
|---|
| 2026.05.28 | ₩47,906 | ₩47,906 | ₩47,906 | ₩47,906 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩48,124 | ₩48,124 | ₩48,124 | ₩48,124 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩48,281 | ₩48,335 | ₩48,281 | ₩48,335 | +0.11% | 800 |
|---|
| 2026.05.22 | ₩47,515 | ₩47,515 | ₩47,515 | ₩47,515 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩47,173 | ₩47,173 | ₩47,173 | ₩47,173 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩46,857 | ₩46,857 | ₩46,857 | ₩46,857 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩45,911 | ₩45,911 | ₩45,911 | ₩45,911 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩46,588 | ₩46,588 | ₩46,588 | ₩46,588 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,794 | ₩46,794 | ₩46,782 | ₩46,782 | -0.03% | 100 |
|---|
| 2026.05.14 | ₩47,743 | ₩47,743 | ₩47,743 | ₩47,743 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩47,504 | ₩47,504 | ₩47,437 | ₩47,437 | -0.14% | 900 |
|---|
| 2026.05.12 | ₩47,621 | ₩47,621 | ₩47,621 | ₩47,621 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩48,643 | ₩48,656 | ₩48,006 | ₩48,006 | -1.31% | 1.1천 |
|---|
| 2026.05.08 | ₩48,392 | ₩48,392 | ₩48,392 | ₩48,392 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,496 | ₩47,496 | ₩47,496 | ₩47,496 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩47,625 | ₩47,977 | ₩47,625 | ₩47,977 | +0.74% | 2.6천 |
|---|
| 2026.05.05 | ₩47,735 | ₩47,735 | ₩47,735 | ₩47,735 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,567 | ₩46,616 | ₩46,567 | ₩46,616 | +0.11% | 200 |
|---|
| 2026.05.01 | ₩47,037 | ₩47,082 | ₩47,037 | ₩47,082 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩46,674 | ₩46,903 | ₩46,674 | ₩46,903 | +0.49% | 100 |
|---|
| 2026.04.29 | ₩45,455 | ₩45,455 | ₩45,455 | ₩45,455 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩45,246 | ₩45,246 | ₩45,246 | ₩45,246 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,944 | ₩45,944 | ₩45,682 | ₩45,682 | -0.57% | 400 |
|---|
| 2026.04.24 | ₩45,844 | ₩45,844 | ₩45,844 | ₩45,844 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩45,639 | ₩45,639 | ₩45,639 | ₩45,639 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩45,036 | ₩45,036 | ₩45,036 | ₩45,036 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,119 | ₩45,119 | ₩45,119 | ₩45,119 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩45,514 | ₩45,514 | ₩45,514 | ₩45,514 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩45,319 | ₩45,319 | ₩45,319 | ₩45,319 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,218 | ₩44,218 | ₩44,218 | ₩44,218 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,210 | ₩44,210 | ₩44,210 | ₩44,210 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩44,740 | ₩44,740 | ₩44,740 | ₩44,740 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,411 | ₩44,411 | ₩44,411 | ₩44,411 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩44,089 | ₩44,136 | ₩43,982 | ₩43,982 | -0.24% | 600 |
|---|
| 2026.04.09 | ₩43,580 | ₩44,212 | ₩43,580 | ₩44,212 | +1.45% | 500 |
|---|
| 2026.04.08 | ₩43,808 | ₩43,808 | ₩43,713 | ₩43,713 | -0.22% | 200 |
|---|
| 2026.04.07 | ₩42,187 | ₩42,323 | ₩42,187 | ₩42,323 | +0.32% | 200 |
|---|
| 2026.04.06 | ₩41,705 | ₩42,072 | ₩41,705 | ₩42,072 | +0.88% | 500 |
|---|
| 2026.04.02 | ₩41,116 | ₩41,708 | ₩41,116 | ₩41,708 | +1.44% | 200 |
|---|
| 2026.04.01 | ₩41,719 | ₩41,719 | ₩41,694 | ₩41,694 | -0.06% | 100 |
|---|
| 2026.03.31 | ₩40,513 | ₩41,088 | ₩40,513 | ₩41,088 | +1.42% | 100 |
|---|
| 2026.03.30 | ₩39,868 | ₩39,868 | ₩39,868 | ₩39,868 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,781 | ₩40,781 | ₩40,442 | ₩40,442 | -0.83% | 100 |
|---|
| 2026.03.26 | ₩41,236 | ₩41,236 | ₩41,236 | ₩41,236 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩42,154 | ₩42,154 | ₩42,154 | ₩42,154 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,735 | ₩41,735 | ₩41,735 | ₩41,735 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,919 | ₩41,919 | ₩41,451 | ₩41,451 | -1.12% | 200 |
|---|
| 2026.03.20 | ₩40,512 | ₩40,512 | ₩40,512 | ₩40,512 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩41,487 | ₩41,487 | ₩41,487 | ₩41,487 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,839 | ₩41,839 | ₩41,285 | ₩41,285 | -1.33% | 300 |
|---|
| 2026.03.17 | ₩41,747 | ₩41,747 | ₩41,747 | ₩41,747 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,049 | ₩41,451 | ₩41,049 | ₩41,451 | +0.98% | 500 |
|---|
| 2026.03.13 | ₩40,781 | ₩40,781 | ₩40,781 | ₩40,781 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,384 | ₩41,384 | ₩40,983 | ₩40,983 | -0.97% | 100 |
|---|
| 2026.03.11 | ₩41,919 | ₩42,060 | ₩41,919 | ₩42,060 | +0.34% | 400 |
|---|
| 2026.03.10 | ₩42,589 | ₩42,589 | ₩41,997 | ₩41,997 | -1.39% | 800 |
|---|
| 2026.03.09 | ₩41,853 | ₩42,028 | ₩41,853 | ₩42,028 | +0.42% | 200 |
|---|
| 2026.03.06 | ₩42,073 | ₩42,073 | ₩41,673 | ₩41,673 | -0.95% | 7.3천 |
|---|
| 2026.03.05 | ₩43,205 | ₩43,219 | ₩43,066 | ₩43,066 | -0.32% | 9천 |
|---|
| 2026.03.04 | ₩43,943 | ₩43,943 | ₩43,943 | ₩43,943 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩43,754 | ₩43,754 | ₩43,754 | ₩43,754 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩44,439 | ₩44,439 | ₩44,439 | ₩44,439 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩43,647 | ₩43,748 | ₩43,647 | ₩43,748 | +0.23% | 700 |
|---|
| 2026.02.26 | ₩44,290 | ₩44,341 | ₩43,982 | ₩44,341 | +0.11% | 1.2천 |
|---|
| 2026.02.25 | ₩44,357 | ₩44,357 | ₩44,349 | ₩44,349 | -0.02% | 300 |
|---|
| 2026.02.24 | ₩43,486 | ₩43,701 | ₩43,486 | ₩43,701 | +0.49% | 100 |
|---|
| 2026.02.23 | ₩42,455 | ₩43,121 | ₩42,455 | ₩43,121 | +1.57% | 600 |
|---|
| 2026.02.20 | ₩44,062 | ₩44,062 | ₩44,062 | ₩44,062 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩44,111 | ₩44,111 | ₩44,111 | ₩44,111 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,946 | ₩43,946 | ₩43,946 | ₩43,946 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,107 | ₩44,203 | ₩42,107 | ₩44,203 | +4.98% | 400 |
|---|
| 2026.02.13 | ₩44,137 | ₩44,137 | ₩44,137 | ₩44,137 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩43,540 | ₩43,587 | ₩43,465 | ₩43,465 | -0.17% | 700 |
|---|
| 2026.02.11 | ₩44,196 | ₩44,196 | ₩44,163 | ₩44,194 | -0.01% | 1.1천 |
|---|
| 2026.02.10 | ₩44,136 | ₩44,136 | ₩44,129 | ₩44,129 | -0.02% | 700 |
|---|
| 2026.02.09 | ₩44,089 | ₩44,219 | ₩44,089 | ₩44,219 | +0.29% | 600 |
|---|
| 2026.02.06 | ₩43,681 | ₩44,097 | ₩43,681 | ₩44,097 | +0.95% | 1.3천 |
|---|
| 2026.02.05 | ₩42,892 | ₩42,892 | ₩42,892 | ₩42,892 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩43,051 | ₩43,065 | ₩43,051 | ₩43,065 | +0.03% | 300 |
|---|
| 2026.02.03 | ₩43,299 | ₩43,299 | ₩43,239 | ₩43,239 | -0.14% | 100 |
|---|
| 2026.02.02 | ₩43,140 | ₩43,140 | ₩43,140 | ₩43,140 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩42,576 | ₩42,576 | ₩42,507 | ₩42,507 | -0.16% | 100 |
|---|
| 2026.01.29 | ₩42,616 | ₩42,941 | ₩42,616 | ₩42,941 | +0.76% | 100 |
|---|
| 2026.01.28 | ₩42,415 | ₩42,683 | ₩42,415 | ₩42,444 | +0.07% | 1.7천 |
|---|
| 2026.01.27 | ₩42,833 | ₩42,833 | ₩42,683 | ₩42,687 | -0.34% | 1.5천 |
|---|
| 2026.01.26 | ₩42,683 | ₩42,827 | ₩42,683 | ₩42,827 | +0.34% | 300 |
|---|
| 2026.01.23 | ₩42,605 | ₩42,719 | ₩42,605 | ₩42,719 | +0.27% | 700 |
|---|
| 2026.01.22 | ₩43,841 | ₩43,875 | ₩43,460 | ₩43,507 | -0.76% | 3.1천 |
|---|
| 2026.01.21 | ₩43,507 | ₩43,507 | ₩43,507 | ₩43,507 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩42,803 | ₩42,803 | ₩42,641 | ₩42,641 | -0.38% | 1.1천 |
|---|
| 2026.01.16 | ₩43,071 | ₩43,219 | ₩43,071 | ₩43,113 | +0.10% | 300 |
|---|
| 2026.01.15 | ₩42,904 | ₩43,149 | ₩42,602 | ₩43,149 | +0.57% | 1천 |
|---|
| 2026.01.14 | ₩42,120 | ₩42,431 | ₩42,120 | ₩42,431 | +0.74% | 3.6천 |
|---|
| 2026.01.13 | ₩42,576 | ₩42,589 | ₩42,167 | ₩42,348 | -0.53% | 4만 |
|---|
| 2026.01.12 | ₩42,884 | ₩42,968 | ₩42,864 | ₩42,968 | +0.20% | 600 |
|---|
| 2026.01.09 | ₩42,911 | ₩43,004 | ₩42,770 | ₩42,994 | +0.19% | 2.4천 |
|---|
| 2026.01.08 | ₩42,469 | ₩42,668 | ₩42,442 | ₩42,668 | +0.47% | 2.2천 |
|---|
| 2026.01.07 | ₩42,056 | ₩42,307 | ₩42,056 | ₩42,307 | +0.60% | 800 |
|---|
| 2026.01.06 | ₩41,970 | ₩42,248 | ₩41,970 | ₩42,248 | +0.66% | 600 |
|---|
| 2026.01.05 | ₩41,518 | ₩41,654 | ₩41,457 | ₩41,654 | +0.33% | 700 |
|---|
| 2026.01.02 | ₩41,089 | ₩41,089 | ₩41,089 | ₩41,089 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩41,022 | ₩41,022 | ₩40,728 | ₩40,768 | -0.62% | 2.8천 |
|---|
| 2025.12.30 | ₩41,732 | ₩41,732 | ₩41,522 | ₩41,522 | -0.50% | 1천 |
|---|
| 2025.12.29 | ₩42,067 | ₩42,067 | ₩41,986 | ₩42,009 | -0.14% | 400 |
|---|
| 2025.12.26 | ₩42,147 | ₩42,414 | ₩42,147 | ₩42,414 | +0.63% | 900 |
|---|
| 2025.12.24 | ₩42,428 | ₩42,514 | ₩42,428 | ₩42,514 | +0.20% | 1.9천 |
|---|
| 2025.12.23 | ₩42,415 | ₩42,469 | ₩42,321 | ₩42,455 | +0.09% | 8.8천 |
|---|
| 2025.12.22 | ₩42,361 | ₩42,669 | ₩42,348 | ₩42,568 | +0.49% | 1.4만 |
|---|
| 2025.12.19 | ₩42,060 | ₩42,098 | ₩41,933 | ₩42,098 | +0.09% | 2천 |
|---|
| 2025.12.18 | ₩42,000 | ₩42,161 | ₩41,862 | ₩41,862 | -0.33% | 1천 |
|---|
| 2025.12.17 | ₩42,087 | ₩42,087 | ₩41,527 | ₩41,527 | -1.33% | 200 |
|---|
| 2025.12.16 | ₩42,174 | ₩42,174 | ₩41,853 | ₩41,970 | -0.48% | 900 |
|---|
| 2025.12.15 | ₩42,174 | ₩42,214 | ₩42,135 | ₩42,135 | -0.09% | 700 |
|---|
| 2025.12.12 | ₩42,495 | ₩42,495 | ₩42,241 | ₩42,249 | -0.58% | 800 |
|---|
| 2025.12.11 | ₩42,602 | ₩42,687 | ₩42,602 | ₩42,687 | +0.20% | 2.4천 |
|---|
| 2025.12.10 | ₩42,120 | ₩42,710 | ₩42,120 | ₩42,399 | +0.66% | 3.8천 |
|---|
| 2025.12.09 | ₩41,531 | ₩42,080 | ₩41,531 | ₩41,945 | +1.00% | 1천 |
|---|
| 2025.12.08 | ₩42,161 | ₩42,167 | ₩41,858 | ₩41,858 | -0.72% | 500 |
|---|
| 2025.12.05 | ₩41,879 | ₩42,120 | ₩41,879 | ₩42,103 | +0.53% | 600 |
|---|
| 2025.12.04 | ₩41,745 | ₩41,922 | ₩41,745 | ₩41,922 | +0.42% | 300 |
|---|
| 2025.12.03 | ₩41,478 | ₩41,915 | ₩41,444 | ₩41,915 | +1.06% | 700 |
|---|
| 2025.12.02 | ₩41,401 | ₩41,401 | ₩41,401 | ₩41,401 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,705 | ₩41,705 | ₩41,461 | ₩41,461 | -0.58% | 700 |
|---|
| 2025.11.28 | ₩41,721 | ₩41,780 | ₩41,721 | ₩41,780 | +0.14% | 500 |
|---|
| 2025.11.26 | ₩41,812 | ₩41,812 | ₩41,788 | ₩41,788 | -0.06% | 2.1천 |
|---|
| 2025.11.25 | ₩41,536 | ₩41,536 | ₩41,536 | ₩41,536 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩40,458 | ₩40,458 | ₩40,458 | ₩40,458 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,067 | ₩40,004 | ₩39,067 | ₩39,896 | +2.12% | 3.5천 |
|---|
| 2025.11.20 | ₩38,960 | ₩38,997 | ₩38,960 | ₩38,997 | +0.10% | 400 |
|---|
| 2025.11.19 | ₩39,442 | ₩39,442 | ₩39,375 | ₩39,422 | -0.05% | 1.7천 |
|---|
| 2025.11.18 | ₩38,712 | ₩39,268 | ₩38,712 | ₩39,158 | +1.15% | 2.9만 |
|---|
| 2025.11.17 | ₩39,736 | ₩39,736 | ₩38,917 | ₩38,917 | -2.06% | 200 |
|---|
| 2025.11.14 | ₩39,428 | ₩39,616 | ₩39,388 | ₩39,499 | +0.18% | 2.3천 |
|---|
| 2025.11.13 | ₩40,272 | ₩40,272 | ₩39,589 | ₩39,655 | -1.53% | 1.1천 |
|---|
| 2025.11.12 | ₩40,449 | ₩40,449 | ₩40,449 | ₩40,449 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩40,520 | ₩40,520 | ₩40,520 | ₩40,520 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,944 | ₩40,342 | ₩39,911 | ₩40,342 | +1.00% | 1.2천 |
|---|
| 2025.11.07 | ₩39,375 | ₩39,793 | ₩39,294 | ₩39,793 | +1.06% | 1.5천 |
|---|
| 2025.11.06 | ₩39,254 | ₩39,254 | ₩39,202 | ₩39,202 | -0.13% | 200 |
|---|
| 2025.11.05 | ₩39,241 | ₩39,704 | ₩39,241 | ₩39,704 | +1.18% | 1.1천 |
|---|
| 2025.11.04 | ₩39,294 | ₩39,308 | ₩39,036 | ₩39,036 | -0.66% | 1.3천 |
|---|
| 2025.11.03 | ₩39,214 | ₩39,688 | ₩39,174 | ₩39,688 | +1.21% | 700 |
|---|
| 2025.10.31 | ₩39,669 | ₩39,723 | ₩39,576 | ₩39,615 | -0.14% | 1.8천 |
|---|
| 2025.10.30 | ₩39,964 | ₩39,964 | ₩39,348 | ₩39,390 | -1.44% | 6천 |
|---|
| 2025.10.29 | ₩40,245 | ₩40,245 | ₩39,726 | ₩39,726 | -1.29% | 800 |
|---|
| 2025.10.28 | ₩40,821 | ₩41,129 | ₩40,821 | ₩40,987 | +0.41% | 6.9천 |
|---|
| 2025.10.27 | ₩41,156 | ₩41,156 | ₩41,143 | ₩41,143 | -0.03% | 200 |
|---|
| 2025.10.24 | ₩41,223 | ₩41,223 | ₩41,022 | ₩41,057 | -0.40% | 600 |
|---|
| 2025.10.23 | ₩39,576 | ₩40,685 | ₩39,576 | ₩40,685 | +2.80% | 8천 |
|---|
| 2025.10.22 | ₩40,433 | ₩40,433 | ₩40,300 | ₩40,300 | -0.33% | 200 |
|---|
| 2025.10.21 | ₩40,353 | ₩40,647 | ₩40,353 | ₩40,632 | +0.69% | 2.1천 |
|---|
| 2025.10.20 | ₩40,326 | ₩40,607 | ₩40,286 | ₩40,598 | +0.67% | 2.9만 |
|---|
| 2025.10.17 | ₩39,830 | ₩39,924 | ₩39,830 | ₩39,924 | +0.24% | 900 |
|---|
| 2025.10.16 | ₩40,165 | ₩40,312 | ₩39,769 | ₩39,769 | -0.99% | 1.1천 |
|---|
| 2025.10.15 | ₩40,192 | ₩40,272 | ₩40,192 | ₩40,272 | +0.20% | 900 |
|---|
| 2025.10.14 | ₩40,141 | ₩40,141 | ₩40,014 | ₩40,014 | -0.32% | 400 |
|---|
| 2025.10.13 | ₩38,946 | ₩39,655 | ₩38,946 | ₩39,655 | +1.82% | 500 |
|---|
| 2025.10.10 | ₩38,853 | ₩38,853 | ₩38,853 | ₩38,853 | 0.00% | 100 |
|---|