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 | ₩49,582 | ₩49,582 | ₩49,582 | ₩49,582 | 0.00% | 100 |
| 2026.10.08 | ₩48,803 | ₩49,108 | ₩48,803 | ₩49,108 | +0.63% | 700 |
| 2026.10.07 | ₩49,084 | ₩49,100 | ₩49,084 | ₩49,100 | +0.03% | 500 |
| 2026.10.06 | ₩49,902 | ₩50,124 | ₩49,902 | ₩49,930 | +0.06% | 2.3천 |
| 2026.10.05 | ₩50,161 | ₩50,161 | ₩50,161 | ₩50,161 | 0.00% | 100 |
| 2026.10.02 | ₩49,057 | ₩50,102 | ₩49,057 | ₩50,102 | +2.13% | 300 |
| 2026.10.01 | ₩49,284 | ₩49,284 | ₩49,284 | ₩49,284 | 0.00% | 100 |
| 2026.09.30 | ₩49,091 | ₩49,091 | ₩49,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,091 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,937 | ₩49,275 | ₩48,937 | ₩49,275 | +0.69% | 1.3천 |
|---|
| 2026.09.28 | ₩49,171 | ₩49,446 | ₩49,171 | ₩49,440 | +0.55% | 300 |
|---|
| 2026.09.25 | ₩49,420 | ₩49,741 | ₩49,420 | ₩49,619 | +0.40% | 1.3천 |
|---|
| 2026.09.24 | ₩49,192 | ₩49,422 | ₩49,192 | ₩49,422 | +0.47% | 100 |
|---|
| 2026.09.23 | ₩49,366 | ₩49,366 | ₩49,312 | ₩49,312 | -0.11% | 100 |
|---|
| 2026.09.22 | ₩49,876 | ₩49,876 | ₩49,737 | ₩49,737 | -0.28% | 100 |
|---|
| 2026.09.21 | ₩45,317 | ₩49,594 | ₩45,317 | ₩49,515 | +9.26% | 700 |
|---|
| 2026.09.18 | ₩49,151 | ₩49,267 | ₩49,084 | ₩49,267 | +0.23% | 500 |
|---|
| 2026.09.17 | ₩49,389 | ₩49,389 | ₩49,389 | ₩49,389 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,379 | ₩49,513 | ₩48,950 | ₩49,269 | -0.22% | 1.6천 |
|---|
| 2026.09.15 | ₩49,031 | ₩49,139 | ₩49,031 | ₩49,139 | +0.22% | 500 |
|---|
| 2026.09.14 | ₩49,876 | ₩49,889 | ₩49,682 | ₩49,682 | -0.39% | 600 |
|---|
| 2026.09.11 | ₩45,773 | ₩50,331 | ₩45,773 | ₩50,298 | +9.89% | 900 |
|---|
| 2026.09.10 | ₩49,715 | ₩49,747 | ₩49,607 | ₩49,747 | +0.06% | 1.1천 |
|---|
| 2026.09.09 | ₩50,358 | ₩50,358 | ₩50,083 | ₩50,083 | -0.55% | 100 |
|---|
| 2026.09.08 | ₩50,529 | ₩50,529 | ₩50,529 | ₩50,529 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,211 | ₩50,771 | ₩50,211 | ₩50,771 | +1.12% | 200 |
|---|
| 2026.09.03 | ₩50,197 | ₩50,608 | ₩50,197 | ₩50,608 | +0.82% | 100 |
|---|
| 2026.09.02 | ₩50,377 | ₩50,377 | ₩50,377 | ₩50,377 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩50,385 | ₩50,385 | ₩50,077 | ₩50,077 | -0.61% | 200 |
|---|
| 2026.08.31 | ₩50,533 | ₩50,684 | ₩50,533 | ₩50,684 | +0.30% | 200 |
|---|
| 2026.08.28 | ₩51,163 | ₩51,163 | ₩51,009 | ₩51,009 | -0.30% | 400 |
|---|
| 2026.08.27 | ₩51,445 | ₩51,726 | ₩51,445 | ₩51,652 | +0.40% | 1천 |
|---|
| 2026.08.26 | ₩51,217 | ₩51,656 | ₩51,190 | ₩51,656 | +0.86% | 1.6천 |
|---|
| 2026.08.25 | ₩51,492 | ₩51,492 | ₩51,492 | ₩51,492 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩51,029 | ₩51,673 | ₩51,029 | ₩51,391 | +0.71% | 2.2천 |
|---|
| 2026.08.21 | ₩51,974 | ₩51,974 | ₩51,974 | ₩51,974 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩51,644 | ₩51,644 | ₩51,644 | ₩51,644 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩52,433 | ₩52,433 | ₩52,433 | ₩52,433 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩52,595 | ₩52,595 | ₩52,595 | ₩52,595 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩53,723 | ₩53,723 | ₩53,723 | ₩53,723 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩53,510 | ₩53,655 | ₩53,510 | ₩53,655 | +0.27% | 600 |
|---|
| 2026.08.13 | ₩53,631 | ₩53,644 | ₩53,543 | ₩53,543 | -0.16% | 1천 |
|---|
| 2026.08.12 | ₩53,429 | ₩53,470 | ₩53,384 | ₩53,384 | -0.09% | 500 |
|---|
| 2026.08.11 | ₩52,743 | ₩52,743 | ₩52,743 | ₩52,743 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩52,759 | ₩52,759 | ₩52,570 | ₩52,570 | -0.36% | 2.1천 |
|---|
| 2026.08.07 | ₩52,936 | ₩52,936 | ₩52,936 | ₩52,936 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩52,823 | ₩52,823 | ₩52,823 | ₩52,823 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩53,195 | ₩53,195 | ₩53,195 | ₩53,195 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩52,330 | ₩52,889 | ₩52,330 | ₩52,889 | +1.07% | 200 |
|---|
| 2026.08.03 | ₩51,834 | ₩51,917 | ₩51,820 | ₩51,917 | +0.16% | 1.4천 |
|---|
| 2026.07.31 | ₩51,109 | ₩51,109 | ₩51,109 | ₩51,109 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩50,613 | ₩51,097 | ₩50,613 | ₩51,097 | +0.96% | 300 |
|---|
| 2026.07.29 | ₩49,951 | ₩49,951 | ₩49,951 | ₩49,951 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,881 | ₩50,881 | ₩50,881 | ₩50,881 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩50,695 | ₩50,695 | ₩50,695 | ₩50,695 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩50,519 | ₩50,519 | ₩50,327 | ₩50,327 | -0.38% | 400 |
|---|
| 2026.07.23 | ₩50,480 | ₩50,517 | ₩50,385 | ₩50,517 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩50,868 | ₩50,868 | ₩50,773 | ₩50,773 | -0.19% | 300 |
|---|
| 2026.07.21 | ₩51,325 | ₩51,325 | ₩51,325 | ₩51,325 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩50,711 | ₩50,711 | ₩50,711 | ₩50,711 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩50,993 | ₩50,993 | ₩50,993 | ₩50,993 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩51,458 | ₩51,458 | ₩51,266 | ₩51,266 | -0.37% | 200 |
|---|
| 2026.07.15 | ₩51,056 | ₩51,056 | ₩51,002 | ₩51,002 | -0.11% | 200 |
|---|
| 2026.07.14 | ₩50,942 | ₩50,942 | ₩50,942 | ₩50,942 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩52,558 | ₩52,558 | ₩50,739 | ₩50,739 | -3.46% | 900 |
|---|
| 2026.07.10 | ₩51,029 | ₩51,029 | ₩51,029 | ₩51,029 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩51,297 | ₩51,297 | ₩51,223 | ₩51,223 | -0.14% | 400 |
|---|
| 2026.07.08 | ₩50,801 | ₩50,801 | ₩50,506 | ₩50,604 | -0.39% | 1천 |
|---|
| 2026.07.07 | ₩50,989 | ₩51,125 | ₩50,975 | ₩51,125 | +0.27% | 700 |
|---|
| 2026.07.06 | ₩51,874 | ₩51,874 | ₩51,803 | ₩51,803 | -0.14% | 500 |
|---|
| 2026.07.02 | ₩52,263 | ₩52,263 | ₩51,458 | ₩51,500 | -1.46% | 500 |
|---|
| 2026.07.01 | ₩52,585 | ₩52,665 | ₩52,236 | ₩52,236 | -0.66% | 1.4천 |
|---|
| 2026.06.30 | ₩52,222 | ₩52,704 | ₩52,222 | ₩52,704 | +0.92% | 1.7천 |
|---|
| 2026.06.29 | ₩52,062 | ₩52,115 | ₩52,062 | ₩52,115 | +0.10% | 400 |
|---|
| 2026.06.26 | ₩52,406 | ₩52,406 | ₩52,406 | ₩52,406 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,138 | ₩52,138 | ₩52,138 | ₩52,138 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩51,274 | ₩51,274 | ₩51,274 | ₩51,274 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩49,393 | ₩50,786 | ₩49,393 | ₩50,786 | +2.82% | 700 |
|---|
| 2026.06.22 | ₩49,674 | ₩51,449 | ₩49,674 | ₩51,449 | +3.57% | 300 |
|---|
| 2026.06.18 | ₩51,254 | ₩51,254 | ₩51,254 | ₩51,254 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩50,546 | ₩50,546 | ₩50,125 | ₩50,125 | -0.83% | 300 |
|---|
| 2026.06.16 | ₩50,975 | ₩51,107 | ₩50,293 | ₩50,293 | -1.34% | 1.8천 |
|---|
| 2026.06.15 | ₩50,774 | ₩50,774 | ₩50,549 | ₩50,549 | -0.44% | 300 |
|---|
| 2026.06.12 | ₩50,124 | ₩50,124 | ₩50,124 | ₩50,124 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,990 | ₩49,629 | ₩48,990 | ₩49,629 | +1.30% | 200 |
|---|
| 2026.06.10 | ₩48,124 | ₩48,124 | ₩48,124 | ₩48,124 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩48,559 | ₩48,559 | ₩48,559 | ₩48,559 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩47,936 | ₩47,936 | ₩47,936 | ₩47,936 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩49,352 | ₩49,352 | ₩47,388 | ₩47,388 | -3.98% | 300 |
|---|
| 2026.06.04 | ₩48,085 | ₩48,085 | ₩48,085 | ₩48,085 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩47,593 | ₩47,593 | ₩47,593 | ₩47,593 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,924 | ₩47,924 | ₩47,924 | ₩47,924 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩47,518 | ₩47,518 | ₩47,518 | ₩47,518 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩47,810 | ₩47,810 | ₩47,633 | ₩47,633 | -0.37% | 200 |
|---|
| 2026.05.28 | ₩47,971 | ₩47,971 | ₩47,971 | ₩47,971 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩48,190 | ₩48,190 | ₩48,190 | ₩48,190 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩48,347 | ₩48,400 | ₩48,347 | ₩48,400 | +0.11% | 800 |
|---|
| 2026.05.22 | ₩47,580 | ₩47,580 | ₩47,580 | ₩47,580 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩47,238 | ₩47,238 | ₩47,238 | ₩47,238 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩46,921 | ₩46,921 | ₩46,921 | ₩46,921 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩45,973 | ₩45,973 | ₩45,973 | ₩45,973 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩46,652 | ₩46,652 | ₩46,652 | ₩46,652 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,858 | ₩46,858 | ₩46,846 | ₩46,846 | -0.03% | 100 |
|---|
| 2026.05.14 | ₩47,808 | ₩47,808 | ₩47,808 | ₩47,808 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩47,569 | ₩47,569 | ₩47,502 | ₩47,502 | -0.14% | 900 |
|---|
| 2026.05.12 | ₩47,685 | ₩47,685 | ₩47,685 | ₩47,685 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩48,709 | ₩48,722 | ₩48,072 | ₩48,072 | -1.31% | 1.1천 |
|---|
| 2026.05.08 | ₩48,458 | ₩48,458 | ₩48,458 | ₩48,458 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,561 | ₩47,561 | ₩47,561 | ₩47,561 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩47,690 | ₩48,042 | ₩47,690 | ₩48,042 | +0.74% | 2.6천 |
|---|
| 2026.05.05 | ₩47,799 | ₩47,799 | ₩47,799 | ₩47,799 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,630 | ₩46,680 | ₩46,630 | ₩46,680 | +0.11% | 200 |
|---|
| 2026.05.01 | ₩47,101 | ₩47,146 | ₩47,101 | ₩47,146 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩46,737 | ₩46,967 | ₩46,737 | ₩46,967 | +0.49% | 100 |
|---|
| 2026.04.29 | ₩45,517 | ₩45,517 | ₩45,517 | ₩45,517 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩45,308 | ₩45,308 | ₩45,308 | ₩45,308 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩46,006 | ₩46,006 | ₩45,744 | ₩45,744 | -0.57% | 400 |
|---|
| 2026.04.24 | ₩45,906 | ₩45,906 | ₩45,906 | ₩45,906 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩45,701 | ₩45,701 | ₩45,701 | ₩45,701 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩45,097 | ₩45,097 | ₩45,097 | ₩45,097 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,180 | ₩45,180 | ₩45,180 | ₩45,180 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩45,576 | ₩45,576 | ₩45,576 | ₩45,576 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩45,380 | ₩45,380 | ₩45,380 | ₩45,380 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,278 | ₩44,278 | ₩44,278 | ₩44,278 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,270 | ₩44,270 | ₩44,270 | ₩44,270 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩44,801 | ₩44,801 | ₩44,801 | ₩44,801 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,471 | ₩44,471 | ₩44,471 | ₩44,471 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩44,149 | ₩44,196 | ₩44,042 | ₩44,042 | -0.24% | 600 |
|---|
| 2026.04.09 | ₩43,639 | ₩44,272 | ₩43,639 | ₩44,272 | +1.45% | 500 |
|---|
| 2026.04.08 | ₩43,867 | ₩43,867 | ₩43,772 | ₩43,772 | -0.22% | 200 |
|---|
| 2026.04.07 | ₩42,245 | ₩42,380 | ₩42,245 | ₩42,380 | +0.32% | 200 |
|---|
| 2026.04.06 | ₩41,762 | ₩42,129 | ₩41,762 | ₩42,129 | +0.88% | 500 |
|---|
| 2026.04.02 | ₩41,172 | ₩41,765 | ₩41,172 | ₩41,765 | +1.44% | 200 |
|---|
| 2026.04.01 | ₩41,775 | ₩41,775 | ₩41,751 | ₩41,751 | -0.06% | 100 |
|---|
| 2026.03.31 | ₩40,568 | ₩41,144 | ₩40,568 | ₩41,144 | +1.42% | 100 |
|---|
| 2026.03.30 | ₩39,922 | ₩39,922 | ₩39,922 | ₩39,922 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,836 | ₩40,836 | ₩40,497 | ₩40,497 | -0.83% | 100 |
|---|
| 2026.03.26 | ₩41,292 | ₩41,292 | ₩41,292 | ₩41,292 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩42,211 | ₩42,211 | ₩42,211 | ₩42,211 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,791 | ₩41,791 | ₩41,791 | ₩41,791 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,976 | ₩41,976 | ₩41,507 | ₩41,507 | -1.12% | 200 |
|---|
| 2026.03.20 | ₩40,567 | ₩40,567 | ₩40,567 | ₩40,567 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩41,543 | ₩41,543 | ₩41,543 | ₩41,543 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,896 | ₩41,896 | ₩41,341 | ₩41,341 | -1.33% | 300 |
|---|
| 2026.03.17 | ₩41,803 | ₩41,803 | ₩41,803 | ₩41,803 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,105 | ₩41,507 | ₩41,105 | ₩41,507 | +0.98% | 500 |
|---|
| 2026.03.13 | ₩40,836 | ₩40,836 | ₩40,836 | ₩40,836 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,440 | ₩41,440 | ₩41,039 | ₩41,039 | -0.97% | 100 |
|---|
| 2026.03.11 | ₩41,976 | ₩42,117 | ₩41,976 | ₩42,117 | +0.34% | 400 |
|---|
| 2026.03.10 | ₩42,647 | ₩42,647 | ₩42,054 | ₩42,054 | -1.39% | 800 |
|---|
| 2026.03.09 | ₩41,909 | ₩42,085 | ₩41,909 | ₩42,085 | +0.42% | 200 |
|---|
| 2026.03.06 | ₩42,131 | ₩42,131 | ₩41,730 | ₩41,730 | -0.95% | 7.3천 |
|---|
| 2026.03.05 | ₩43,264 | ₩43,277 | ₩43,124 | ₩43,124 | -0.32% | 9천 |
|---|
| 2026.03.04 | ₩44,003 | ₩44,003 | ₩44,003 | ₩44,003 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩43,814 | ₩43,814 | ₩43,814 | ₩43,814 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩44,499 | ₩44,499 | ₩44,499 | ₩44,499 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩43,706 | ₩43,807 | ₩43,706 | ₩43,807 | +0.23% | 700 |
|---|
| 2026.02.26 | ₩44,350 | ₩44,401 | ₩44,042 | ₩44,401 | +0.11% | 1.2천 |
|---|
| 2026.02.25 | ₩44,417 | ₩44,417 | ₩44,409 | ₩44,409 | -0.02% | 300 |
|---|
| 2026.02.24 | ₩43,546 | ₩43,760 | ₩43,546 | ₩43,760 | +0.49% | 100 |
|---|
| 2026.02.23 | ₩42,513 | ₩43,179 | ₩42,513 | ₩43,179 | +1.57% | 600 |
|---|
| 2026.02.20 | ₩44,122 | ₩44,122 | ₩44,122 | ₩44,122 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩44,170 | ₩44,170 | ₩44,170 | ₩44,170 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩44,006 | ₩44,006 | ₩44,006 | ₩44,006 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,164 | ₩44,263 | ₩42,164 | ₩44,263 | +4.98% | 400 |
|---|
| 2026.02.13 | ₩44,197 | ₩44,197 | ₩44,197 | ₩44,197 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩43,599 | ₩43,646 | ₩43,524 | ₩43,524 | -0.17% | 700 |
|---|
| 2026.02.11 | ₩44,256 | ₩44,256 | ₩44,223 | ₩44,254 | -0.01% | 1.1천 |
|---|
| 2026.02.10 | ₩44,196 | ₩44,196 | ₩44,189 | ₩44,189 | -0.02% | 700 |
|---|
| 2026.02.09 | ₩44,149 | ₩44,279 | ₩44,149 | ₩44,279 | +0.29% | 600 |
|---|
| 2026.02.06 | ₩43,740 | ₩44,157 | ₩43,740 | ₩44,157 | +0.95% | 1.3천 |
|---|
| 2026.02.05 | ₩42,950 | ₩42,950 | ₩42,950 | ₩42,950 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩43,110 | ₩43,123 | ₩43,110 | ₩43,123 | +0.03% | 300 |
|---|
| 2026.02.03 | ₩43,358 | ₩43,358 | ₩43,297 | ₩43,297 | -0.14% | 100 |
|---|
| 2026.02.02 | ₩43,198 | ₩43,198 | ₩43,198 | ₩43,198 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩42,634 | ₩42,634 | ₩42,565 | ₩42,565 | -0.16% | 100 |
|---|
| 2026.01.29 | ₩42,674 | ₩43,000 | ₩42,674 | ₩43,000 | +0.76% | 100 |
|---|
| 2026.01.28 | ₩42,473 | ₩42,741 | ₩42,473 | ₩42,502 | +0.07% | 1.7천 |
|---|
| 2026.01.27 | ₩42,891 | ₩42,891 | ₩42,741 | ₩42,745 | -0.34% | 1.5천 |
|---|
| 2026.01.26 | ₩42,741 | ₩42,886 | ₩42,741 | ₩42,886 | +0.34% | 300 |
|---|
| 2026.01.23 | ₩42,663 | ₩42,777 | ₩42,663 | ₩42,777 | +0.27% | 700 |
|---|
| 2026.01.22 | ₩43,901 | ₩43,934 | ₩43,519 | ₩43,566 | -0.76% | 3.1천 |
|---|
| 2026.01.21 | ₩43,566 | ₩43,566 | ₩43,566 | ₩43,566 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩42,862 | ₩42,862 | ₩42,699 | ₩42,699 | -0.38% | 1.1천 |
|---|
| 2026.01.16 | ₩43,130 | ₩43,277 | ₩43,130 | ₩43,171 | +0.10% | 300 |
|---|
| 2026.01.15 | ₩42,962 | ₩43,208 | ₩42,660 | ₩43,208 | +0.57% | 1천 |
|---|
| 2026.01.14 | ₩42,178 | ₩42,489 | ₩42,178 | ₩42,489 | +0.74% | 3.6천 |
|---|
| 2026.01.13 | ₩42,634 | ₩42,647 | ₩42,225 | ₩42,406 | -0.53% | 4만 |
|---|
| 2026.01.12 | ₩42,942 | ₩43,027 | ₩42,922 | ₩43,027 | +0.20% | 600 |
|---|
| 2026.01.09 | ₩42,969 | ₩43,063 | ₩42,828 | ₩43,052 | +0.19% | 2.4천 |
|---|
| 2026.01.08 | ₩42,526 | ₩42,726 | ₩42,499 | ₩42,726 | +0.47% | 2.2천 |
|---|
| 2026.01.07 | ₩42,113 | ₩42,364 | ₩42,113 | ₩42,364 | +0.60% | 800 |
|---|
| 2026.01.06 | ₩42,027 | ₩42,305 | ₩42,027 | ₩42,305 | +0.66% | 600 |
|---|
| 2026.01.05 | ₩41,574 | ₩41,711 | ₩41,514 | ₩41,711 | +0.33% | 700 |
|---|
| 2026.01.02 | ₩41,145 | ₩41,145 | ₩41,145 | ₩41,145 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩41,078 | ₩41,078 | ₩40,783 | ₩40,823 | -0.62% | 2.8천 |
|---|
| 2025.12.30 | ₩41,789 | ₩41,789 | ₩41,578 | ₩41,578 | -0.50% | 1천 |
|---|
| 2025.12.29 | ₩42,124 | ₩42,124 | ₩42,043 | ₩42,066 | -0.14% | 400 |
|---|
| 2025.12.26 | ₩42,204 | ₩42,471 | ₩42,204 | ₩42,471 | +0.63% | 900 |
|---|
| 2025.12.24 | ₩42,486 | ₩42,572 | ₩42,486 | ₩42,572 | +0.20% | 1.9천 |
|---|
| 2025.12.23 | ₩42,473 | ₩42,526 | ₩42,379 | ₩42,513 | +0.09% | 8.8천 |
|---|
| 2025.12.22 | ₩42,419 | ₩42,727 | ₩42,406 | ₩42,626 | +0.49% | 1.4만 |
|---|
| 2025.12.19 | ₩42,117 | ₩42,155 | ₩41,990 | ₩42,155 | +0.09% | 2천 |
|---|
| 2025.12.18 | ₩42,057 | ₩42,218 | ₩41,919 | ₩41,919 | -0.33% | 1천 |
|---|
| 2025.12.17 | ₩42,144 | ₩42,144 | ₩41,583 | ₩41,583 | -1.33% | 200 |
|---|
| 2025.12.16 | ₩42,231 | ₩42,231 | ₩41,909 | ₩42,027 | -0.48% | 900 |
|---|
| 2025.12.15 | ₩42,231 | ₩42,271 | ₩42,192 | ₩42,192 | -0.09% | 700 |
|---|
| 2025.12.12 | ₩42,553 | ₩42,553 | ₩42,298 | ₩42,306 | -0.58% | 800 |
|---|
| 2025.12.11 | ₩42,660 | ₩42,745 | ₩42,660 | ₩42,745 | +0.20% | 2.4천 |
|---|
| 2025.12.10 | ₩42,178 | ₩42,768 | ₩42,178 | ₩42,457 | +0.66% | 3.8천 |
|---|
| 2025.12.09 | ₩41,588 | ₩42,137 | ₩41,588 | ₩42,002 | +1.00% | 1천 |
|---|
| 2025.12.08 | ₩42,218 | ₩42,225 | ₩41,915 | ₩41,915 | -0.72% | 500 |
|---|
| 2025.12.05 | ₩41,936 | ₩42,178 | ₩41,936 | ₩42,160 | +0.53% | 600 |
|---|
| 2025.12.04 | ₩41,802 | ₩41,979 | ₩41,802 | ₩41,979 | +0.42% | 300 |
|---|
| 2025.12.03 | ₩41,534 | ₩41,972 | ₩41,500 | ₩41,972 | +1.06% | 700 |
|---|
| 2025.12.02 | ₩41,457 | ₩41,457 | ₩41,457 | ₩41,457 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,762 | ₩41,762 | ₩41,518 | ₩41,518 | -0.58% | 700 |
|---|
| 2025.11.28 | ₩41,778 | ₩41,837 | ₩41,778 | ₩41,837 | +0.14% | 500 |
|---|
| 2025.11.26 | ₩41,869 | ₩41,869 | ₩41,845 | ₩41,845 | -0.06% | 2.1천 |
|---|
| 2025.11.25 | ₩41,593 | ₩41,593 | ₩41,593 | ₩41,593 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩40,513 | ₩40,513 | ₩40,513 | ₩40,513 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,120 | ₩40,059 | ₩39,120 | ₩39,950 | +2.12% | 3.5천 |
|---|
| 2025.11.20 | ₩39,013 | ₩39,050 | ₩39,013 | ₩39,050 | +0.10% | 400 |
|---|
| 2025.11.19 | ₩39,495 | ₩39,495 | ₩39,428 | ₩39,475 | -0.05% | 1.7천 |
|---|
| 2025.11.18 | ₩38,764 | ₩39,321 | ₩38,764 | ₩39,211 | +1.15% | 2.9만 |
|---|
| 2025.11.17 | ₩39,790 | ₩39,790 | ₩38,970 | ₩38,970 | -2.06% | 200 |
|---|
| 2025.11.14 | ₩39,482 | ₩39,670 | ₩39,442 | ₩39,553 | +0.18% | 2.3천 |
|---|
| 2025.11.13 | ₩40,327 | ₩40,327 | ₩39,643 | ₩39,709 | -1.53% | 1.1천 |
|---|
| 2025.11.12 | ₩40,504 | ₩40,504 | ₩40,504 | ₩40,504 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩40,575 | ₩40,575 | ₩40,575 | ₩40,575 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,998 | ₩40,397 | ₩39,965 | ₩40,397 | +1.00% | 1.2천 |
|---|
| 2025.11.07 | ₩39,428 | ₩39,847 | ₩39,348 | ₩39,847 | +1.06% | 1.5천 |
|---|
| 2025.11.06 | ₩39,308 | ₩39,308 | ₩39,255 | ₩39,255 | -0.13% | 200 |
|---|
| 2025.11.05 | ₩39,294 | ₩39,758 | ₩39,294 | ₩39,758 | +1.18% | 1.1천 |
|---|
| 2025.11.04 | ₩39,348 | ₩39,361 | ₩39,089 | ₩39,089 | -0.66% | 1.3천 |
|---|
| 2025.11.03 | ₩39,267 | ₩39,742 | ₩39,227 | ₩39,742 | +1.21% | 700 |
|---|
| 2025.10.31 | ₩39,723 | ₩39,777 | ₩39,630 | ₩39,668 | -0.14% | 1.8천 |
|---|
| 2025.10.30 | ₩40,018 | ₩40,018 | ₩39,402 | ₩39,443 | -1.44% | 6천 |
|---|
| 2025.10.29 | ₩40,300 | ₩40,300 | ₩39,780 | ₩39,780 | -1.29% | 800 |
|---|
| 2025.10.28 | ₩40,877 | ₩41,185 | ₩40,877 | ₩41,043 | +0.41% | 6.9천 |
|---|
| 2025.10.27 | ₩41,212 | ₩41,212 | ₩41,199 | ₩41,199 | -0.03% | 200 |
|---|
| 2025.10.24 | ₩41,279 | ₩41,279 | ₩41,078 | ₩41,113 | -0.40% | 600 |
|---|
| 2025.10.23 | ₩39,630 | ₩40,740 | ₩39,630 | ₩40,740 | +2.80% | 8천 |
|---|
| 2025.10.22 | ₩40,488 | ₩40,488 | ₩40,355 | ₩40,355 | -0.33% | 200 |
|---|
| 2025.10.21 | ₩40,407 | ₩40,702 | ₩40,407 | ₩40,688 | +0.69% | 2.1천 |
|---|
| 2025.10.20 | ₩40,381 | ₩40,662 | ₩40,340 | ₩40,653 | +0.67% | 2.9만 |
|---|
| 2025.10.17 | ₩39,884 | ₩39,978 | ₩39,884 | ₩39,978 | +0.24% | 900 |
|---|
| 2025.10.16 | ₩40,220 | ₩40,367 | ₩39,823 | ₩39,823 | -0.99% | 1.1천 |
|---|
| 2025.10.15 | ₩40,246 | ₩40,327 | ₩40,246 | ₩40,327 | +0.20% | 900 |
|---|
| 2025.10.14 | ₩40,195 | ₩40,195 | ₩40,068 | ₩40,068 | -0.32% | 400 |
|---|
| 2025.10.13 | ₩38,999 | ₩39,709 | ₩38,999 | ₩39,709 | +1.82% | 500 |
|---|
| 2025.10.10 | ₩38,905 | ₩38,905 | ₩38,905 | ₩38,905 | 0.00% | 100 |
|---|