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 | ₩49,581 | ₩49,581 | ₩49,581 | ₩49,581 | 0.00% | 100 |
| 2026.10.08 | ₩48,802 | ₩49,107 | ₩48,802 | ₩49,107 | +0.63% | 700 |
| 2026.10.07 | ₩49,083 | ₩49,099 | ₩49,083 | ₩49,099 | +0.03% | 500 |
| 2026.10.06 | ₩49,901 | ₩50,122 | ₩49,901 | ₩49,929 | +0.06% | 2.3천 |
| 2026.10.05 | ₩50,160 | ₩50,160 | ₩50,160 | ₩50,160 | 0.00% | 100 |
| 2026.10.02 | ₩49,056 | ₩50,101 | ₩49,056 | ₩50,101 | +2.13% | 300 |
| 2026.10.01 | ₩49,283 | ₩49,283 | ₩49,283 | ₩49,283 | 0.00% | 100 |
| 2026.09.30 | ₩49,090 | ₩49,090 | ₩49,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,090 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,936 | ₩49,274 | ₩48,936 | ₩49,274 | +0.69% | 1.3천 |
|---|
| 2026.09.28 | ₩49,170 | ₩49,445 | ₩49,170 | ₩49,439 | +0.55% | 300 |
|---|
| 2026.09.25 | ₩49,418 | ₩49,740 | ₩49,418 | ₩49,618 | +0.40% | 1.3천 |
|---|
| 2026.09.24 | ₩49,190 | ₩49,421 | ₩49,190 | ₩49,421 | +0.47% | 100 |
|---|
| 2026.09.23 | ₩49,365 | ₩49,365 | ₩49,311 | ₩49,311 | -0.11% | 100 |
|---|
| 2026.09.22 | ₩49,874 | ₩49,874 | ₩49,736 | ₩49,736 | -0.28% | 100 |
|---|
| 2026.09.21 | ₩45,316 | ₩49,593 | ₩45,316 | ₩49,514 | +9.26% | 700 |
|---|
| 2026.09.18 | ₩49,150 | ₩49,266 | ₩49,083 | ₩49,266 | +0.23% | 500 |
|---|
| 2026.09.17 | ₩49,388 | ₩49,388 | ₩49,388 | ₩49,388 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,378 | ₩49,512 | ₩48,949 | ₩49,268 | -0.22% | 1.6천 |
|---|
| 2026.09.15 | ₩49,030 | ₩49,138 | ₩49,030 | ₩49,138 | +0.22% | 500 |
|---|
| 2026.09.14 | ₩49,874 | ₩49,888 | ₩49,681 | ₩49,681 | -0.39% | 600 |
|---|
| 2026.09.11 | ₩45,772 | ₩50,330 | ₩45,772 | ₩50,297 | +9.89% | 900 |
|---|
| 2026.09.10 | ₩49,713 | ₩49,746 | ₩49,606 | ₩49,746 | +0.06% | 1.1천 |
|---|
| 2026.09.09 | ₩50,357 | ₩50,357 | ₩50,082 | ₩50,082 | -0.55% | 100 |
|---|
| 2026.09.08 | ₩50,527 | ₩50,527 | ₩50,527 | ₩50,527 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,210 | ₩50,770 | ₩50,210 | ₩50,770 | +1.12% | 200 |
|---|
| 2026.09.03 | ₩50,196 | ₩50,607 | ₩50,196 | ₩50,607 | +0.82% | 100 |
|---|
| 2026.09.02 | ₩50,376 | ₩50,376 | ₩50,376 | ₩50,376 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩50,384 | ₩50,384 | ₩50,076 | ₩50,076 | -0.61% | 200 |
|---|
| 2026.08.31 | ₩50,532 | ₩50,683 | ₩50,532 | ₩50,683 | +0.30% | 200 |
|---|
| 2026.08.28 | ₩51,162 | ₩51,162 | ₩51,008 | ₩51,008 | -0.30% | 400 |
|---|
| 2026.08.27 | ₩51,443 | ₩51,725 | ₩51,443 | ₩51,651 | +0.40% | 1천 |
|---|
| 2026.08.26 | ₩51,215 | ₩51,655 | ₩51,189 | ₩51,655 | +0.86% | 1.6천 |
|---|
| 2026.08.25 | ₩51,490 | ₩51,490 | ₩51,490 | ₩51,490 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩51,028 | ₩51,671 | ₩51,028 | ₩51,390 | +0.71% | 2.2천 |
|---|
| 2026.08.21 | ₩51,973 | ₩51,973 | ₩51,973 | ₩51,973 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩51,643 | ₩51,643 | ₩51,643 | ₩51,643 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩52,432 | ₩52,432 | ₩52,432 | ₩52,432 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩52,594 | ₩52,594 | ₩52,594 | ₩52,594 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩53,722 | ₩53,722 | ₩53,722 | ₩53,722 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩53,509 | ₩53,654 | ₩53,509 | ₩53,654 | +0.27% | 600 |
|---|
| 2026.08.13 | ₩53,629 | ₩53,643 | ₩53,542 | ₩53,542 | -0.16% | 1천 |
|---|
| 2026.08.12 | ₩53,428 | ₩53,468 | ₩53,383 | ₩53,383 | -0.09% | 500 |
|---|
| 2026.08.11 | ₩52,742 | ₩52,742 | ₩52,742 | ₩52,742 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩52,758 | ₩52,758 | ₩52,569 | ₩52,569 | -0.36% | 2.1천 |
|---|
| 2026.08.07 | ₩52,935 | ₩52,935 | ₩52,935 | ₩52,935 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩52,822 | ₩52,822 | ₩52,822 | ₩52,822 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩53,194 | ₩53,194 | ₩53,194 | ₩53,194 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩52,329 | ₩52,888 | ₩52,329 | ₩52,888 | +1.07% | 200 |
|---|
| 2026.08.03 | ₩51,832 | ₩51,916 | ₩51,819 | ₩51,916 | +0.16% | 1.4천 |
|---|
| 2026.07.31 | ₩51,108 | ₩51,108 | ₩51,108 | ₩51,108 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩50,612 | ₩51,096 | ₩50,612 | ₩51,096 | +0.96% | 300 |
|---|
| 2026.07.29 | ₩49,949 | ₩49,949 | ₩49,949 | ₩49,949 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,880 | ₩50,880 | ₩50,880 | ₩50,880 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩50,694 | ₩50,694 | ₩50,694 | ₩50,694 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩50,518 | ₩50,518 | ₩50,326 | ₩50,326 | -0.38% | 400 |
|---|
| 2026.07.23 | ₩50,479 | ₩50,515 | ₩50,384 | ₩50,515 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩50,867 | ₩50,867 | ₩50,772 | ₩50,772 | -0.19% | 300 |
|---|
| 2026.07.21 | ₩51,324 | ₩51,324 | ₩51,324 | ₩51,324 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩50,710 | ₩50,710 | ₩50,710 | ₩50,710 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩50,992 | ₩50,992 | ₩50,992 | ₩50,992 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩51,457 | ₩51,457 | ₩51,265 | ₩51,265 | -0.37% | 200 |
|---|
| 2026.07.15 | ₩51,055 | ₩51,055 | ₩51,001 | ₩51,001 | -0.11% | 200 |
|---|
| 2026.07.14 | ₩50,941 | ₩50,941 | ₩50,941 | ₩50,941 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩52,557 | ₩52,557 | ₩50,738 | ₩50,738 | -3.46% | 900 |
|---|
| 2026.07.10 | ₩51,028 | ₩51,028 | ₩51,028 | ₩51,028 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩51,296 | ₩51,296 | ₩51,222 | ₩51,222 | -0.14% | 400 |
|---|
| 2026.07.08 | ₩50,800 | ₩50,800 | ₩50,505 | ₩50,603 | -0.39% | 1천 |
|---|
| 2026.07.07 | ₩50,987 | ₩51,124 | ₩50,974 | ₩51,124 | +0.27% | 700 |
|---|
| 2026.07.06 | ₩51,873 | ₩51,873 | ₩51,802 | ₩51,802 | -0.14% | 500 |
|---|
| 2026.07.02 | ₩52,261 | ₩52,261 | ₩51,457 | ₩51,498 | -1.46% | 500 |
|---|
| 2026.07.01 | ₩52,583 | ₩52,664 | ₩52,235 | ₩52,235 | -0.66% | 1.4천 |
|---|
| 2026.06.30 | ₩52,221 | ₩52,703 | ₩52,221 | ₩52,703 | +0.92% | 1.7천 |
|---|
| 2026.06.29 | ₩52,060 | ₩52,114 | ₩52,060 | ₩52,114 | +0.10% | 400 |
|---|
| 2026.06.26 | ₩52,405 | ₩52,405 | ₩52,405 | ₩52,405 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,137 | ₩52,137 | ₩52,137 | ₩52,137 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩51,273 | ₩51,273 | ₩51,273 | ₩51,273 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩49,392 | ₩50,785 | ₩49,392 | ₩50,785 | +2.82% | 700 |
|---|
| 2026.06.22 | ₩49,673 | ₩51,447 | ₩49,673 | ₩51,447 | +3.57% | 300 |
|---|
| 2026.06.18 | ₩51,253 | ₩51,253 | ₩51,253 | ₩51,253 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩50,545 | ₩50,545 | ₩50,124 | ₩50,124 | -0.83% | 300 |
|---|
| 2026.06.16 | ₩50,974 | ₩51,105 | ₩50,291 | ₩50,291 | -1.34% | 1.8천 |
|---|
| 2026.06.15 | ₩50,773 | ₩50,773 | ₩50,548 | ₩50,548 | -0.44% | 300 |
|---|
| 2026.06.12 | ₩50,122 | ₩50,122 | ₩50,122 | ₩50,122 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,989 | ₩49,628 | ₩48,989 | ₩49,628 | +1.30% | 200 |
|---|
| 2026.06.10 | ₩48,123 | ₩48,123 | ₩48,123 | ₩48,123 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩48,557 | ₩48,557 | ₩48,557 | ₩48,557 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩47,935 | ₩47,935 | ₩47,935 | ₩47,935 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩49,351 | ₩49,351 | ₩47,387 | ₩47,387 | -3.98% | 300 |
|---|
| 2026.06.04 | ₩48,084 | ₩48,084 | ₩48,084 | ₩48,084 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩47,592 | ₩47,592 | ₩47,592 | ₩47,592 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,923 | ₩47,923 | ₩47,923 | ₩47,923 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩47,517 | ₩47,517 | ₩47,517 | ₩47,517 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩47,809 | ₩47,809 | ₩47,632 | ₩47,632 | -0.37% | 200 |
|---|
| 2026.05.28 | ₩47,970 | ₩47,970 | ₩47,970 | ₩47,970 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩48,189 | ₩48,189 | ₩48,189 | ₩48,189 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩48,346 | ₩48,399 | ₩48,346 | ₩48,399 | +0.11% | 800 |
|---|
| 2026.05.22 | ₩47,578 | ₩47,578 | ₩47,578 | ₩47,578 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩47,237 | ₩47,237 | ₩47,237 | ₩47,237 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩46,920 | ₩46,920 | ₩46,920 | ₩46,920 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩45,972 | ₩45,972 | ₩45,972 | ₩45,972 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩46,650 | ₩46,650 | ₩46,650 | ₩46,650 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,857 | ₩46,857 | ₩46,845 | ₩46,845 | -0.03% | 100 |
|---|
| 2026.05.14 | ₩47,806 | ₩47,806 | ₩47,806 | ₩47,806 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩47,568 | ₩47,568 | ₩47,501 | ₩47,501 | -0.14% | 900 |
|---|
| 2026.05.12 | ₩47,684 | ₩47,684 | ₩47,684 | ₩47,684 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩48,708 | ₩48,721 | ₩48,071 | ₩48,071 | -1.31% | 1.1천 |
|---|
| 2026.05.08 | ₩48,457 | ₩48,457 | ₩48,457 | ₩48,457 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,560 | ₩47,560 | ₩47,560 | ₩47,560 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩47,688 | ₩48,041 | ₩47,688 | ₩48,041 | +0.74% | 2.6천 |
|---|
| 2026.05.05 | ₩47,798 | ₩47,798 | ₩47,798 | ₩47,798 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,629 | ₩46,679 | ₩46,629 | ₩46,679 | +0.11% | 200 |
|---|
| 2026.05.01 | ₩47,100 | ₩47,145 | ₩47,100 | ₩47,145 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩46,736 | ₩46,966 | ₩46,736 | ₩46,966 | +0.49% | 100 |
|---|
| 2026.04.29 | ₩45,516 | ₩45,516 | ₩45,516 | ₩45,516 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩45,307 | ₩45,307 | ₩45,307 | ₩45,307 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩46,005 | ₩46,005 | ₩45,743 | ₩45,743 | -0.57% | 400 |
|---|
| 2026.04.24 | ₩45,905 | ₩45,905 | ₩45,905 | ₩45,905 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩45,700 | ₩45,700 | ₩45,700 | ₩45,700 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩45,096 | ₩45,096 | ₩45,096 | ₩45,096 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,179 | ₩45,179 | ₩45,179 | ₩45,179 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩45,575 | ₩45,575 | ₩45,575 | ₩45,575 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩45,379 | ₩45,379 | ₩45,379 | ₩45,379 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,277 | ₩44,277 | ₩44,277 | ₩44,277 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,269 | ₩44,269 | ₩44,269 | ₩44,269 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩44,800 | ₩44,800 | ₩44,800 | ₩44,800 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,470 | ₩44,470 | ₩44,470 | ₩44,470 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩44,148 | ₩44,195 | ₩44,041 | ₩44,041 | -0.24% | 600 |
|---|
| 2026.04.09 | ₩43,638 | ₩44,271 | ₩43,638 | ₩44,271 | +1.45% | 500 |
|---|
| 2026.04.08 | ₩43,866 | ₩43,866 | ₩43,771 | ₩43,771 | -0.22% | 200 |
|---|
| 2026.04.07 | ₩42,244 | ₩42,379 | ₩42,244 | ₩42,379 | +0.32% | 200 |
|---|
| 2026.04.06 | ₩41,761 | ₩42,128 | ₩41,761 | ₩42,128 | +0.88% | 500 |
|---|
| 2026.04.02 | ₩41,171 | ₩41,764 | ₩41,171 | ₩41,764 | +1.44% | 200 |
|---|
| 2026.04.01 | ₩41,774 | ₩41,774 | ₩41,750 | ₩41,750 | -0.06% | 100 |
|---|
| 2026.03.31 | ₩40,567 | ₩41,143 | ₩40,567 | ₩41,143 | +1.42% | 100 |
|---|
| 2026.03.30 | ₩39,921 | ₩39,921 | ₩39,921 | ₩39,921 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,836 | ₩40,836 | ₩40,496 | ₩40,496 | -0.83% | 100 |
|---|
| 2026.03.26 | ₩41,292 | ₩41,292 | ₩41,292 | ₩41,292 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩42,210 | ₩42,210 | ₩42,210 | ₩42,210 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,790 | ₩41,790 | ₩41,790 | ₩41,790 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,975 | ₩41,975 | ₩41,506 | ₩41,506 | -1.12% | 200 |
|---|
| 2026.03.20 | ₩40,566 | ₩40,566 | ₩40,566 | ₩40,566 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩41,542 | ₩41,542 | ₩41,542 | ₩41,542 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,895 | ₩41,895 | ₩41,340 | ₩41,340 | -1.33% | 300 |
|---|
| 2026.03.17 | ₩41,802 | ₩41,802 | ₩41,802 | ₩41,802 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,104 | ₩41,506 | ₩41,104 | ₩41,506 | +0.98% | 500 |
|---|
| 2026.03.13 | ₩40,836 | ₩40,836 | ₩40,836 | ₩40,836 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,439 | ₩41,439 | ₩41,038 | ₩41,038 | -0.97% | 100 |
|---|
| 2026.03.11 | ₩41,975 | ₩42,116 | ₩41,975 | ₩42,116 | +0.34% | 400 |
|---|
| 2026.03.10 | ₩42,646 | ₩42,646 | ₩42,053 | ₩42,053 | -1.39% | 800 |
|---|
| 2026.03.09 | ₩41,908 | ₩42,084 | ₩41,908 | ₩42,084 | +0.42% | 200 |
|---|
| 2026.03.06 | ₩42,130 | ₩42,130 | ₩41,729 | ₩41,729 | -0.95% | 7.3천 |
|---|
| 2026.03.05 | ₩43,263 | ₩43,276 | ₩43,123 | ₩43,123 | -0.32% | 9천 |
|---|
| 2026.03.04 | ₩44,002 | ₩44,002 | ₩44,002 | ₩44,002 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩43,813 | ₩43,813 | ₩43,813 | ₩43,813 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩44,498 | ₩44,498 | ₩44,498 | ₩44,498 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩43,705 | ₩43,806 | ₩43,705 | ₩43,806 | +0.23% | 700 |
|---|
| 2026.02.26 | ₩44,349 | ₩44,400 | ₩44,041 | ₩44,400 | +0.11% | 1.2천 |
|---|
| 2026.02.25 | ₩44,416 | ₩44,416 | ₩44,408 | ₩44,408 | -0.02% | 300 |
|---|
| 2026.02.24 | ₩43,545 | ₩43,759 | ₩43,545 | ₩43,759 | +0.49% | 100 |
|---|
| 2026.02.23 | ₩42,512 | ₩43,178 | ₩42,512 | ₩43,178 | +1.57% | 600 |
|---|
| 2026.02.20 | ₩44,121 | ₩44,121 | ₩44,121 | ₩44,121 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩44,169 | ₩44,169 | ₩44,169 | ₩44,169 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩44,005 | ₩44,005 | ₩44,005 | ₩44,005 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,163 | ₩44,262 | ₩42,163 | ₩44,262 | +4.98% | 400 |
|---|
| 2026.02.13 | ₩44,196 | ₩44,196 | ₩44,196 | ₩44,196 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩43,598 | ₩43,645 | ₩43,523 | ₩43,523 | -0.17% | 700 |
|---|
| 2026.02.11 | ₩44,255 | ₩44,255 | ₩44,222 | ₩44,253 | -0.01% | 1.1천 |
|---|
| 2026.02.10 | ₩44,195 | ₩44,195 | ₩44,188 | ₩44,188 | -0.02% | 700 |
|---|
| 2026.02.09 | ₩44,148 | ₩44,278 | ₩44,148 | ₩44,278 | +0.29% | 600 |
|---|
| 2026.02.06 | ₩43,739 | ₩44,156 | ₩43,739 | ₩44,156 | +0.95% | 1.3천 |
|---|
| 2026.02.05 | ₩42,949 | ₩42,949 | ₩42,949 | ₩42,949 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩43,109 | ₩43,122 | ₩43,109 | ₩43,122 | +0.03% | 300 |
|---|
| 2026.02.03 | ₩43,357 | ₩43,357 | ₩43,296 | ₩43,296 | -0.14% | 100 |
|---|
| 2026.02.02 | ₩43,197 | ₩43,197 | ₩43,197 | ₩43,197 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩42,633 | ₩42,633 | ₩42,564 | ₩42,564 | -0.16% | 100 |
|---|
| 2026.01.29 | ₩42,673 | ₩42,999 | ₩42,673 | ₩42,999 | +0.76% | 100 |
|---|
| 2026.01.28 | ₩42,472 | ₩42,740 | ₩42,472 | ₩42,501 | +0.07% | 1.7천 |
|---|
| 2026.01.27 | ₩42,890 | ₩42,890 | ₩42,740 | ₩42,744 | -0.34% | 1.5천 |
|---|
| 2026.01.26 | ₩42,740 | ₩42,885 | ₩42,740 | ₩42,885 | +0.34% | 300 |
|---|
| 2026.01.23 | ₩42,662 | ₩42,776 | ₩42,662 | ₩42,776 | +0.27% | 700 |
|---|
| 2026.01.22 | ₩43,900 | ₩43,933 | ₩43,518 | ₩43,565 | -0.76% | 3.1천 |
|---|
| 2026.01.21 | ₩43,565 | ₩43,565 | ₩43,565 | ₩43,565 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩42,861 | ₩42,861 | ₩42,698 | ₩42,698 | -0.38% | 1.1천 |
|---|
| 2026.01.16 | ₩43,129 | ₩43,276 | ₩43,129 | ₩43,170 | +0.10% | 300 |
|---|
| 2026.01.15 | ₩42,961 | ₩43,207 | ₩42,659 | ₩43,207 | +0.57% | 1천 |
|---|
| 2026.01.14 | ₩42,177 | ₩42,488 | ₩42,177 | ₩42,488 | +0.74% | 3.6천 |
|---|
| 2026.01.13 | ₩42,633 | ₩42,646 | ₩42,224 | ₩42,405 | -0.53% | 4만 |
|---|
| 2026.01.12 | ₩42,941 | ₩43,026 | ₩42,921 | ₩43,026 | +0.20% | 600 |
|---|
| 2026.01.09 | ₩42,968 | ₩43,062 | ₩42,827 | ₩43,051 | +0.19% | 2.4천 |
|---|
| 2026.01.08 | ₩42,525 | ₩42,725 | ₩42,499 | ₩42,725 | +0.47% | 2.2천 |
|---|
| 2026.01.07 | ₩42,112 | ₩42,363 | ₩42,112 | ₩42,363 | +0.60% | 800 |
|---|
| 2026.01.06 | ₩42,026 | ₩42,304 | ₩42,026 | ₩42,304 | +0.66% | 600 |
|---|
| 2026.01.05 | ₩41,573 | ₩41,710 | ₩41,513 | ₩41,710 | +0.33% | 700 |
|---|
| 2026.01.02 | ₩41,144 | ₩41,144 | ₩41,144 | ₩41,144 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩41,077 | ₩41,077 | ₩40,782 | ₩40,822 | -0.62% | 2.8천 |
|---|
| 2025.12.30 | ₩41,788 | ₩41,788 | ₩41,577 | ₩41,577 | -0.50% | 1천 |
|---|
| 2025.12.29 | ₩42,123 | ₩42,123 | ₩42,043 | ₩42,065 | -0.14% | 400 |
|---|
| 2025.12.26 | ₩42,203 | ₩42,470 | ₩42,203 | ₩42,470 | +0.63% | 900 |
|---|
| 2025.12.24 | ₩42,485 | ₩42,571 | ₩42,485 | ₩42,571 | +0.20% | 1.9천 |
|---|
| 2025.12.23 | ₩42,472 | ₩42,525 | ₩42,378 | ₩42,512 | +0.09% | 8.8천 |
|---|
| 2025.12.22 | ₩42,418 | ₩42,726 | ₩42,405 | ₩42,625 | +0.49% | 1.4만 |
|---|
| 2025.12.19 | ₩42,116 | ₩42,154 | ₩41,989 | ₩42,154 | +0.09% | 2천 |
|---|
| 2025.12.18 | ₩42,056 | ₩42,217 | ₩41,918 | ₩41,918 | -0.33% | 1천 |
|---|
| 2025.12.17 | ₩42,143 | ₩42,143 | ₩41,583 | ₩41,583 | -1.33% | 200 |
|---|
| 2025.12.16 | ₩42,230 | ₩42,230 | ₩41,908 | ₩42,026 | -0.48% | 900 |
|---|
| 2025.12.15 | ₩42,230 | ₩42,271 | ₩42,191 | ₩42,191 | -0.09% | 700 |
|---|
| 2025.12.12 | ₩42,552 | ₩42,552 | ₩42,297 | ₩42,305 | -0.58% | 800 |
|---|
| 2025.12.11 | ₩42,659 | ₩42,744 | ₩42,659 | ₩42,744 | +0.20% | 2.4천 |
|---|
| 2025.12.10 | ₩42,177 | ₩42,767 | ₩42,177 | ₩42,456 | +0.66% | 3.8천 |
|---|
| 2025.12.09 | ₩41,587 | ₩42,136 | ₩41,587 | ₩42,001 | +1.00% | 1천 |
|---|
| 2025.12.08 | ₩42,217 | ₩42,224 | ₩41,914 | ₩41,914 | -0.72% | 500 |
|---|
| 2025.12.05 | ₩41,935 | ₩42,177 | ₩41,935 | ₩42,159 | +0.53% | 600 |
|---|
| 2025.12.04 | ₩41,801 | ₩41,978 | ₩41,801 | ₩41,978 | +0.42% | 300 |
|---|
| 2025.12.03 | ₩41,533 | ₩41,971 | ₩41,499 | ₩41,971 | +1.06% | 700 |
|---|
| 2025.12.02 | ₩41,456 | ₩41,456 | ₩41,456 | ₩41,456 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,761 | ₩41,761 | ₩41,517 | ₩41,517 | -0.58% | 700 |
|---|
| 2025.11.28 | ₩41,777 | ₩41,836 | ₩41,777 | ₩41,836 | +0.14% | 500 |
|---|
| 2025.11.26 | ₩41,868 | ₩41,868 | ₩41,844 | ₩41,844 | -0.06% | 2.1천 |
|---|
| 2025.11.25 | ₩41,592 | ₩41,592 | ₩41,592 | ₩41,592 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩40,512 | ₩40,512 | ₩40,512 | ₩40,512 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,119 | ₩40,058 | ₩39,119 | ₩39,949 | +2.12% | 3.5천 |
|---|
| 2025.11.20 | ₩39,012 | ₩39,049 | ₩39,012 | ₩39,049 | +0.10% | 400 |
|---|
| 2025.11.19 | ₩39,495 | ₩39,495 | ₩39,427 | ₩39,474 | -0.05% | 1.7천 |
|---|
| 2025.11.18 | ₩38,764 | ₩39,320 | ₩38,764 | ₩39,210 | +1.15% | 2.9만 |
|---|
| 2025.11.17 | ₩39,790 | ₩39,790 | ₩38,969 | ₩38,969 | -2.06% | 200 |
|---|
| 2025.11.14 | ₩39,481 | ₩39,669 | ₩39,441 | ₩39,552 | +0.18% | 2.3천 |
|---|
| 2025.11.13 | ₩40,326 | ₩40,326 | ₩39,642 | ₩39,708 | -1.53% | 1.1천 |
|---|
| 2025.11.12 | ₩40,503 | ₩40,503 | ₩40,503 | ₩40,503 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩40,574 | ₩40,574 | ₩40,574 | ₩40,574 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,997 | ₩40,396 | ₩39,964 | ₩40,396 | +1.00% | 1.2천 |
|---|
| 2025.11.07 | ₩39,427 | ₩39,846 | ₩39,347 | ₩39,846 | +1.06% | 1.5천 |
|---|
| 2025.11.06 | ₩39,307 | ₩39,307 | ₩39,254 | ₩39,254 | -0.13% | 200 |
|---|
| 2025.11.05 | ₩39,293 | ₩39,757 | ₩39,293 | ₩39,757 | +1.18% | 1.1천 |
|---|
| 2025.11.04 | ₩39,347 | ₩39,360 | ₩39,088 | ₩39,088 | -0.66% | 1.3천 |
|---|
| 2025.11.03 | ₩39,267 | ₩39,741 | ₩39,226 | ₩39,741 | +1.21% | 700 |
|---|
| 2025.10.31 | ₩39,722 | ₩39,776 | ₩39,629 | ₩39,668 | -0.14% | 1.8천 |
|---|
| 2025.10.30 | ₩40,018 | ₩40,018 | ₩39,401 | ₩39,442 | -1.44% | 6천 |
|---|
| 2025.10.29 | ₩40,299 | ₩40,299 | ₩39,779 | ₩39,779 | -1.29% | 800 |
|---|
| 2025.10.28 | ₩40,876 | ₩41,184 | ₩40,876 | ₩41,042 | +0.41% | 6.9천 |
|---|
| 2025.10.27 | ₩41,211 | ₩41,211 | ₩41,198 | ₩41,198 | -0.03% | 200 |
|---|
| 2025.10.24 | ₩41,278 | ₩41,278 | ₩41,077 | ₩41,112 | -0.40% | 600 |
|---|
| 2025.10.23 | ₩39,629 | ₩40,739 | ₩39,629 | ₩40,739 | +2.80% | 8천 |
|---|
| 2025.10.22 | ₩40,487 | ₩40,487 | ₩40,354 | ₩40,354 | -0.33% | 200 |
|---|
| 2025.10.21 | ₩40,406 | ₩40,701 | ₩40,406 | ₩40,687 | +0.69% | 2.1천 |
|---|
| 2025.10.20 | ₩40,380 | ₩40,661 | ₩40,339 | ₩40,652 | +0.67% | 2.9만 |
|---|
| 2025.10.17 | ₩39,883 | ₩39,977 | ₩39,883 | ₩39,977 | +0.24% | 900 |
|---|
| 2025.10.16 | ₩40,219 | ₩40,366 | ₩39,822 | ₩39,822 | -0.99% | 1.1천 |
|---|
| 2025.10.15 | ₩40,246 | ₩40,326 | ₩40,246 | ₩40,326 | +0.20% | 900 |
|---|
| 2025.10.14 | ₩40,195 | ₩40,195 | ₩40,067 | ₩40,067 | -0.32% | 400 |
|---|
| 2025.10.13 | ₩38,998 | ₩39,708 | ₩38,998 | ₩39,708 | +1.82% | 500 |
|---|
| 2025.10.10 | ₩38,904 | ₩38,904 | ₩38,904 | ₩38,904 | 0.00% | 100 |
|---|