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 | ₩49,583 | ₩49,583 | ₩49,583 | ₩49,583 | 0.00% | 100 |
| 2026.10.08 | ₩48,804 | ₩49,110 | ₩48,804 | ₩49,110 | +0.63% | 700 |
| 2026.10.07 | ₩49,086 | ₩49,102 | ₩49,086 | ₩49,102 | +0.03% | 500 |
| 2026.10.06 | ₩49,904 | ₩50,125 | ₩49,904 | ₩49,932 | +0.06% | 2.3천 |
| 2026.10.05 | ₩50,163 | ₩50,163 | ₩50,163 | ₩50,163 | 0.00% | 100 |
| 2026.10.02 | ₩49,059 | ₩50,104 | ₩49,059 | ₩50,104 | +2.13% | 300 |
| 2026.10.01 | ₩49,286 | ₩49,286 | ₩49,286 | ₩49,286 | 0.00% | 100 |
| 2026.09.30 | ₩49,092 | ₩49,092 | ₩49,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,092 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,938 | ₩49,276 | ₩48,938 | ₩49,276 | +0.69% | 1.3천 |
|---|
| 2026.09.28 | ₩49,173 | ₩49,448 | ₩49,173 | ₩49,441 | +0.55% | 300 |
|---|
| 2026.09.25 | ₩49,421 | ₩49,743 | ₩49,421 | ₩49,621 | +0.40% | 1.3천 |
|---|
| 2026.09.24 | ₩49,193 | ₩49,424 | ₩49,193 | ₩49,424 | +0.47% | 100 |
|---|
| 2026.09.23 | ₩49,367 | ₩49,367 | ₩49,314 | ₩49,314 | -0.11% | 100 |
|---|
| 2026.09.22 | ₩49,877 | ₩49,877 | ₩49,739 | ₩49,739 | -0.28% | 100 |
|---|
| 2026.09.21 | ₩45,318 | ₩49,595 | ₩45,318 | ₩49,516 | +9.26% | 700 |
|---|
| 2026.09.18 | ₩49,153 | ₩49,268 | ₩49,086 | ₩49,268 | +0.23% | 500 |
|---|
| 2026.09.17 | ₩49,390 | ₩49,390 | ₩49,390 | ₩49,390 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,381 | ₩49,515 | ₩48,952 | ₩49,271 | -0.22% | 1.6천 |
|---|
| 2026.09.15 | ₩49,032 | ₩49,141 | ₩49,032 | ₩49,141 | +0.22% | 500 |
|---|
| 2026.09.14 | ₩49,877 | ₩49,890 | ₩49,684 | ₩49,684 | -0.39% | 600 |
|---|
| 2026.09.11 | ₩45,774 | ₩50,333 | ₩45,774 | ₩50,299 | +9.89% | 900 |
|---|
| 2026.09.10 | ₩49,716 | ₩49,748 | ₩49,609 | ₩49,748 | +0.06% | 1.1천 |
|---|
| 2026.09.09 | ₩50,360 | ₩50,360 | ₩50,085 | ₩50,085 | -0.55% | 100 |
|---|
| 2026.09.08 | ₩50,530 | ₩50,530 | ₩50,530 | ₩50,530 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,212 | ₩50,773 | ₩50,212 | ₩50,773 | +1.12% | 200 |
|---|
| 2026.09.03 | ₩50,199 | ₩50,609 | ₩50,199 | ₩50,609 | +0.82% | 100 |
|---|
| 2026.09.02 | ₩50,379 | ₩50,379 | ₩50,379 | ₩50,379 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩50,387 | ₩50,387 | ₩50,078 | ₩50,078 | -0.61% | 200 |
|---|
| 2026.08.31 | ₩50,534 | ₩50,686 | ₩50,534 | ₩50,686 | +0.30% | 200 |
|---|
| 2026.08.28 | ₩51,164 | ₩51,164 | ₩51,010 | ₩51,010 | -0.30% | 400 |
|---|
| 2026.08.27 | ₩51,446 | ₩51,728 | ₩51,446 | ₩51,654 | +0.40% | 1천 |
|---|
| 2026.08.26 | ₩51,218 | ₩51,658 | ₩51,191 | ₩51,658 | +0.86% | 1.6천 |
|---|
| 2026.08.25 | ₩51,493 | ₩51,493 | ₩51,493 | ₩51,493 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩51,030 | ₩51,674 | ₩51,030 | ₩51,392 | +0.71% | 2.2천 |
|---|
| 2026.08.21 | ₩51,976 | ₩51,976 | ₩51,976 | ₩51,976 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩51,646 | ₩51,646 | ₩51,646 | ₩51,646 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩52,435 | ₩52,435 | ₩52,435 | ₩52,435 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩52,597 | ₩52,597 | ₩52,597 | ₩52,597 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩53,725 | ₩53,725 | ₩53,725 | ₩53,725 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩53,511 | ₩53,656 | ₩53,511 | ₩53,656 | +0.27% | 600 |
|---|
| 2026.08.13 | ₩53,632 | ₩53,646 | ₩53,545 | ₩53,545 | -0.16% | 1천 |
|---|
| 2026.08.12 | ₩53,431 | ₩53,471 | ₩53,385 | ₩53,385 | -0.09% | 500 |
|---|
| 2026.08.11 | ₩52,744 | ₩52,744 | ₩52,744 | ₩52,744 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩52,760 | ₩52,760 | ₩52,571 | ₩52,571 | -0.36% | 2.1천 |
|---|
| 2026.08.07 | ₩52,937 | ₩52,937 | ₩52,937 | ₩52,937 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩52,825 | ₩52,825 | ₩52,825 | ₩52,825 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩53,196 | ₩53,196 | ₩53,196 | ₩53,196 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩52,331 | ₩52,891 | ₩52,331 | ₩52,891 | +1.07% | 200 |
|---|
| 2026.08.03 | ₩51,835 | ₩51,918 | ₩51,822 | ₩51,918 | +0.16% | 1.4천 |
|---|
| 2026.07.31 | ₩51,111 | ₩51,111 | ₩51,111 | ₩51,111 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩50,615 | ₩51,099 | ₩50,615 | ₩51,099 | +0.96% | 300 |
|---|
| 2026.07.29 | ₩49,952 | ₩49,952 | ₩49,952 | ₩49,952 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,883 | ₩50,883 | ₩50,883 | ₩50,883 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩50,696 | ₩50,696 | ₩50,696 | ₩50,696 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩50,521 | ₩50,521 | ₩50,329 | ₩50,329 | -0.38% | 400 |
|---|
| 2026.07.23 | ₩50,482 | ₩50,518 | ₩50,387 | ₩50,518 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩50,869 | ₩50,869 | ₩50,774 | ₩50,774 | -0.19% | 300 |
|---|
| 2026.07.21 | ₩51,327 | ₩51,327 | ₩51,327 | ₩51,327 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩50,713 | ₩50,713 | ₩50,713 | ₩50,713 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩50,994 | ₩50,994 | ₩50,994 | ₩50,994 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩51,460 | ₩51,460 | ₩51,268 | ₩51,268 | -0.37% | 200 |
|---|
| 2026.07.15 | ₩51,057 | ₩51,057 | ₩51,004 | ₩51,004 | -0.11% | 200 |
|---|
| 2026.07.14 | ₩50,943 | ₩50,943 | ₩50,943 | ₩50,943 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩52,559 | ₩52,559 | ₩50,741 | ₩50,741 | -3.46% | 900 |
|---|
| 2026.07.10 | ₩51,030 | ₩51,030 | ₩51,030 | ₩51,030 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩51,299 | ₩51,299 | ₩51,225 | ₩51,225 | -0.14% | 400 |
|---|
| 2026.07.08 | ₩50,802 | ₩50,802 | ₩50,507 | ₩50,605 | -0.39% | 1천 |
|---|
| 2026.07.07 | ₩50,990 | ₩51,127 | ₩50,977 | ₩51,127 | +0.27% | 700 |
|---|
| 2026.07.06 | ₩51,875 | ₩51,875 | ₩51,804 | ₩51,804 | -0.14% | 500 |
|---|
| 2026.07.02 | ₩52,264 | ₩52,264 | ₩51,460 | ₩51,501 | -1.46% | 500 |
|---|
| 2026.07.01 | ₩52,586 | ₩52,667 | ₩52,237 | ₩52,237 | -0.66% | 1.4천 |
|---|
| 2026.06.30 | ₩52,224 | ₩52,705 | ₩52,224 | ₩52,705 | +0.92% | 1.7천 |
|---|
| 2026.06.29 | ₩52,063 | ₩52,117 | ₩52,063 | ₩52,117 | +0.10% | 400 |
|---|
| 2026.06.26 | ₩52,408 | ₩52,408 | ₩52,408 | ₩52,408 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,139 | ₩52,139 | ₩52,139 | ₩52,139 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩51,276 | ₩51,276 | ₩51,276 | ₩51,276 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩49,394 | ₩50,788 | ₩49,394 | ₩50,788 | +2.82% | 700 |
|---|
| 2026.06.22 | ₩49,676 | ₩51,450 | ₩49,676 | ₩51,450 | +3.57% | 300 |
|---|
| 2026.06.18 | ₩51,256 | ₩51,256 | ₩51,256 | ₩51,256 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩50,548 | ₩50,548 | ₩50,126 | ₩50,126 | -0.83% | 300 |
|---|
| 2026.06.16 | ₩50,977 | ₩51,108 | ₩50,294 | ₩50,294 | -1.34% | 1.8천 |
|---|
| 2026.06.15 | ₩50,776 | ₩50,776 | ₩50,550 | ₩50,550 | -0.44% | 300 |
|---|
| 2026.06.12 | ₩50,125 | ₩50,125 | ₩50,125 | ₩50,125 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,992 | ₩49,630 | ₩48,992 | ₩49,630 | +1.30% | 200 |
|---|
| 2026.06.10 | ₩48,125 | ₩48,125 | ₩48,125 | ₩48,125 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩48,560 | ₩48,560 | ₩48,560 | ₩48,560 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩47,938 | ₩47,938 | ₩47,938 | ₩47,938 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩49,354 | ₩49,354 | ₩47,389 | ₩47,389 | -3.98% | 300 |
|---|
| 2026.06.04 | ₩48,087 | ₩48,087 | ₩48,087 | ₩48,087 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩47,594 | ₩47,594 | ₩47,594 | ₩47,594 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,926 | ₩47,926 | ₩47,926 | ₩47,926 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩47,519 | ₩47,519 | ₩47,519 | ₩47,519 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩47,812 | ₩47,812 | ₩47,635 | ₩47,635 | -0.37% | 200 |
|---|
| 2026.05.28 | ₩47,973 | ₩47,973 | ₩47,973 | ₩47,973 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩48,191 | ₩48,191 | ₩48,191 | ₩48,191 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩48,348 | ₩48,402 | ₩48,348 | ₩48,402 | +0.11% | 800 |
|---|
| 2026.05.22 | ₩47,581 | ₩47,581 | ₩47,581 | ₩47,581 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩47,239 | ₩47,239 | ₩47,239 | ₩47,239 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩46,922 | ₩46,922 | ₩46,922 | ₩46,922 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩45,974 | ₩45,974 | ₩45,974 | ₩45,974 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩46,653 | ₩46,653 | ₩46,653 | ₩46,653 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,859 | ₩46,859 | ₩46,847 | ₩46,847 | -0.03% | 100 |
|---|
| 2026.05.14 | ₩47,809 | ₩47,809 | ₩47,809 | ₩47,809 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩47,570 | ₩47,570 | ₩47,503 | ₩47,503 | -0.14% | 900 |
|---|
| 2026.05.12 | ₩47,687 | ₩47,687 | ₩47,687 | ₩47,687 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩48,710 | ₩48,724 | ₩48,073 | ₩48,073 | -1.31% | 1.1천 |
|---|
| 2026.05.08 | ₩48,459 | ₩48,459 | ₩48,459 | ₩48,459 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,562 | ₩47,562 | ₩47,562 | ₩47,562 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩47,691 | ₩48,044 | ₩47,691 | ₩48,044 | +0.74% | 2.6천 |
|---|
| 2026.05.05 | ₩47,801 | ₩47,801 | ₩47,801 | ₩47,801 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,631 | ₩46,681 | ₩46,631 | ₩46,681 | +0.11% | 200 |
|---|
| 2026.05.01 | ₩47,102 | ₩47,148 | ₩47,102 | ₩47,148 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩46,739 | ₩46,968 | ₩46,739 | ₩46,968 | +0.49% | 100 |
|---|
| 2026.04.29 | ₩45,518 | ₩45,518 | ₩45,518 | ₩45,518 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩45,309 | ₩45,309 | ₩45,309 | ₩45,309 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩46,008 | ₩46,008 | ₩45,745 | ₩45,745 | -0.57% | 400 |
|---|
| 2026.04.24 | ₩45,907 | ₩45,907 | ₩45,907 | ₩45,907 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩45,702 | ₩45,702 | ₩45,702 | ₩45,702 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩45,099 | ₩45,099 | ₩45,099 | ₩45,099 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,182 | ₩45,182 | ₩45,182 | ₩45,182 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩45,577 | ₩45,577 | ₩45,577 | ₩45,577 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩45,381 | ₩45,381 | ₩45,381 | ₩45,381 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,279 | ₩44,279 | ₩44,279 | ₩44,279 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,271 | ₩44,271 | ₩44,271 | ₩44,271 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩44,802 | ₩44,802 | ₩44,802 | ₩44,802 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,472 | ₩44,472 | ₩44,472 | ₩44,472 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩44,150 | ₩44,197 | ₩44,043 | ₩44,043 | -0.24% | 600 |
|---|
| 2026.04.09 | ₩43,641 | ₩44,274 | ₩43,641 | ₩44,274 | +1.45% | 500 |
|---|
| 2026.04.08 | ₩43,869 | ₩43,869 | ₩43,773 | ₩43,773 | -0.22% | 200 |
|---|
| 2026.04.07 | ₩42,246 | ₩42,381 | ₩42,246 | ₩42,381 | +0.32% | 200 |
|---|
| 2026.04.06 | ₩41,763 | ₩42,131 | ₩41,763 | ₩42,131 | +0.88% | 500 |
|---|
| 2026.04.02 | ₩41,173 | ₩41,766 | ₩41,173 | ₩41,766 | +1.44% | 200 |
|---|
| 2026.04.01 | ₩41,777 | ₩41,777 | ₩41,752 | ₩41,752 | -0.06% | 100 |
|---|
| 2026.03.31 | ₩40,569 | ₩41,145 | ₩40,569 | ₩41,145 | +1.42% | 100 |
|---|
| 2026.03.30 | ₩39,923 | ₩39,923 | ₩39,923 | ₩39,923 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,838 | ₩40,838 | ₩40,498 | ₩40,498 | -0.83% | 100 |
|---|
| 2026.03.26 | ₩41,294 | ₩41,294 | ₩41,294 | ₩41,294 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩42,212 | ₩42,212 | ₩42,212 | ₩42,212 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,793 | ₩41,793 | ₩41,793 | ₩41,793 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,978 | ₩41,978 | ₩41,508 | ₩41,508 | -1.12% | 200 |
|---|
| 2026.03.20 | ₩40,568 | ₩40,568 | ₩40,568 | ₩40,568 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩41,544 | ₩41,544 | ₩41,544 | ₩41,544 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,897 | ₩41,897 | ₩41,342 | ₩41,342 | -1.33% | 300 |
|---|
| 2026.03.17 | ₩41,805 | ₩41,805 | ₩41,805 | ₩41,805 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,106 | ₩41,508 | ₩41,106 | ₩41,508 | +0.98% | 500 |
|---|
| 2026.03.13 | ₩40,838 | ₩40,838 | ₩40,838 | ₩40,838 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,441 | ₩41,441 | ₩41,040 | ₩41,040 | -0.97% | 100 |
|---|
| 2026.03.11 | ₩41,978 | ₩42,119 | ₩41,978 | ₩42,119 | +0.34% | 400 |
|---|
| 2026.03.10 | ₩42,648 | ₩42,648 | ₩42,055 | ₩42,055 | -1.39% | 800 |
|---|
| 2026.03.09 | ₩41,911 | ₩42,086 | ₩41,911 | ₩42,086 | +0.42% | 200 |
|---|
| 2026.03.06 | ₩42,132 | ₩42,132 | ₩41,731 | ₩41,731 | -0.95% | 7.3천 |
|---|
| 2026.03.05 | ₩43,265 | ₩43,279 | ₩43,126 | ₩43,126 | -0.32% | 9천 |
|---|
| 2026.03.04 | ₩44,004 | ₩44,004 | ₩44,004 | ₩44,004 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩43,815 | ₩43,815 | ₩43,815 | ₩43,815 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩44,500 | ₩44,500 | ₩44,500 | ₩44,500 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩43,708 | ₩43,808 | ₩43,708 | ₩43,808 | +0.23% | 700 |
|---|
| 2026.02.26 | ₩44,351 | ₩44,402 | ₩44,043 | ₩44,402 | +0.11% | 1.2천 |
|---|
| 2026.02.25 | ₩44,419 | ₩44,419 | ₩44,411 | ₩44,411 | -0.02% | 300 |
|---|
| 2026.02.24 | ₩43,547 | ₩43,761 | ₩43,547 | ₩43,761 | +0.49% | 100 |
|---|
| 2026.02.23 | ₩42,514 | ₩43,181 | ₩42,514 | ₩43,181 | +1.57% | 600 |
|---|
| 2026.02.20 | ₩44,124 | ₩44,124 | ₩44,124 | ₩44,124 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩44,172 | ₩44,172 | ₩44,172 | ₩44,172 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩44,007 | ₩44,007 | ₩44,007 | ₩44,007 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,165 | ₩44,264 | ₩42,165 | ₩44,264 | +4.98% | 400 |
|---|
| 2026.02.13 | ₩44,199 | ₩44,199 | ₩44,199 | ₩44,199 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩43,600 | ₩43,647 | ₩43,525 | ₩43,525 | -0.17% | 700 |
|---|
| 2026.02.11 | ₩44,258 | ₩44,258 | ₩44,224 | ₩44,255 | -0.01% | 1.1천 |
|---|
| 2026.02.10 | ₩44,197 | ₩44,197 | ₩44,191 | ₩44,191 | -0.02% | 700 |
|---|
| 2026.02.09 | ₩44,150 | ₩44,280 | ₩44,150 | ₩44,280 | +0.29% | 600 |
|---|
| 2026.02.06 | ₩43,741 | ₩44,158 | ₩43,741 | ₩44,158 | +0.95% | 1.3천 |
|---|
| 2026.02.05 | ₩42,951 | ₩42,951 | ₩42,951 | ₩42,951 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩43,111 | ₩43,124 | ₩43,111 | ₩43,124 | +0.03% | 300 |
|---|
| 2026.02.03 | ₩43,359 | ₩43,359 | ₩43,299 | ₩43,299 | -0.14% | 100 |
|---|
| 2026.02.02 | ₩43,199 | ₩43,199 | ₩43,199 | ₩43,199 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩42,635 | ₩42,635 | ₩42,566 | ₩42,566 | -0.16% | 100 |
|---|
| 2026.01.29 | ₩42,675 | ₩43,001 | ₩42,675 | ₩43,001 | +0.76% | 100 |
|---|
| 2026.01.28 | ₩42,474 | ₩42,742 | ₩42,474 | ₩42,503 | +0.07% | 1.7천 |
|---|
| 2026.01.27 | ₩42,892 | ₩42,892 | ₩42,742 | ₩42,746 | -0.34% | 1.5천 |
|---|
| 2026.01.26 | ₩42,742 | ₩42,887 | ₩42,742 | ₩42,887 | +0.34% | 300 |
|---|
| 2026.01.23 | ₩42,664 | ₩42,778 | ₩42,664 | ₩42,778 | +0.27% | 700 |
|---|
| 2026.01.22 | ₩43,902 | ₩43,936 | ₩43,520 | ₩43,567 | -0.76% | 3.1천 |
|---|
| 2026.01.21 | ₩43,567 | ₩43,567 | ₩43,567 | ₩43,567 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩42,863 | ₩42,863 | ₩42,701 | ₩42,701 | -0.38% | 1.1천 |
|---|
| 2026.01.16 | ₩43,131 | ₩43,279 | ₩43,131 | ₩43,173 | +0.10% | 300 |
|---|
| 2026.01.15 | ₩42,963 | ₩43,209 | ₩42,662 | ₩43,209 | +0.57% | 1천 |
|---|
| 2026.01.14 | ₩42,179 | ₩42,490 | ₩42,179 | ₩42,490 | +0.74% | 3.6천 |
|---|
| 2026.01.13 | ₩42,635 | ₩42,648 | ₩42,226 | ₩42,407 | -0.53% | 4만 |
|---|
| 2026.01.12 | ₩42,943 | ₩43,028 | ₩42,923 | ₩43,028 | +0.20% | 600 |
|---|
| 2026.01.09 | ₩42,970 | ₩43,064 | ₩42,829 | ₩43,053 | +0.19% | 2.4천 |
|---|
| 2026.01.08 | ₩42,528 | ₩42,727 | ₩42,501 | ₩42,727 | +0.47% | 2.2천 |
|---|
| 2026.01.07 | ₩42,114 | ₩42,365 | ₩42,114 | ₩42,365 | +0.60% | 800 |
|---|
| 2026.01.06 | ₩42,029 | ₩42,306 | ₩42,029 | ₩42,306 | +0.66% | 600 |
|---|
| 2026.01.05 | ₩41,575 | ₩41,712 | ₩41,515 | ₩41,712 | +0.33% | 700 |
|---|
| 2026.01.02 | ₩41,146 | ₩41,146 | ₩41,146 | ₩41,146 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩41,079 | ₩41,079 | ₩40,784 | ₩40,824 | -0.62% | 2.8천 |
|---|
| 2025.12.30 | ₩41,790 | ₩41,790 | ₩41,579 | ₩41,579 | -0.50% | 1천 |
|---|
| 2025.12.29 | ₩42,125 | ₩42,125 | ₩42,045 | ₩42,068 | -0.14% | 400 |
|---|
| 2025.12.26 | ₩42,206 | ₩42,473 | ₩42,206 | ₩42,473 | +0.63% | 900 |
|---|
| 2025.12.24 | ₩42,487 | ₩42,573 | ₩42,487 | ₩42,573 | +0.20% | 1.9천 |
|---|
| 2025.12.23 | ₩42,474 | ₩42,528 | ₩42,380 | ₩42,514 | +0.09% | 8.8천 |
|---|
| 2025.12.22 | ₩42,420 | ₩42,729 | ₩42,407 | ₩42,627 | +0.49% | 1.4만 |
|---|
| 2025.12.19 | ₩42,119 | ₩42,156 | ₩41,991 | ₩42,156 | +0.09% | 2천 |
|---|
| 2025.12.18 | ₩42,058 | ₩42,219 | ₩41,920 | ₩41,920 | -0.33% | 1천 |
|---|
| 2025.12.17 | ₩42,145 | ₩42,145 | ₩41,585 | ₩41,585 | -1.33% | 200 |
|---|
| 2025.12.16 | ₩42,232 | ₩42,232 | ₩41,911 | ₩42,029 | -0.48% | 900 |
|---|
| 2025.12.15 | ₩42,232 | ₩42,273 | ₩42,194 | ₩42,194 | -0.09% | 700 |
|---|
| 2025.12.12 | ₩42,554 | ₩42,554 | ₩42,300 | ₩42,308 | -0.58% | 800 |
|---|
| 2025.12.11 | ₩42,662 | ₩42,746 | ₩42,662 | ₩42,746 | +0.20% | 2.4천 |
|---|
| 2025.12.10 | ₩42,179 | ₩42,769 | ₩42,179 | ₩42,458 | +0.66% | 3.8천 |
|---|
| 2025.12.09 | ₩41,589 | ₩42,139 | ₩41,589 | ₩42,003 | +1.00% | 1천 |
|---|
| 2025.12.08 | ₩42,219 | ₩42,226 | ₩41,916 | ₩41,916 | -0.72% | 500 |
|---|
| 2025.12.05 | ₩41,937 | ₩42,179 | ₩41,937 | ₩42,161 | +0.53% | 600 |
|---|
| 2025.12.04 | ₩41,803 | ₩41,980 | ₩41,803 | ₩41,980 | +0.42% | 300 |
|---|
| 2025.12.03 | ₩41,535 | ₩41,974 | ₩41,502 | ₩41,974 | +1.06% | 700 |
|---|
| 2025.12.02 | ₩41,459 | ₩41,459 | ₩41,459 | ₩41,459 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,763 | ₩41,763 | ₩41,519 | ₩41,519 | -0.58% | 700 |
|---|
| 2025.11.28 | ₩41,779 | ₩41,838 | ₩41,779 | ₩41,838 | +0.14% | 500 |
|---|
| 2025.11.26 | ₩41,870 | ₩41,870 | ₩41,846 | ₩41,846 | -0.06% | 2.1천 |
|---|
| 2025.11.25 | ₩41,594 | ₩41,594 | ₩41,594 | ₩41,594 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩40,514 | ₩40,514 | ₩40,514 | ₩40,514 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,121 | ₩40,060 | ₩39,121 | ₩39,951 | +2.12% | 3.5천 |
|---|
| 2025.11.20 | ₩39,014 | ₩39,051 | ₩39,014 | ₩39,051 | +0.10% | 400 |
|---|
| 2025.11.19 | ₩39,497 | ₩39,497 | ₩39,430 | ₩39,476 | -0.05% | 1.7천 |
|---|
| 2025.11.18 | ₩38,766 | ₩39,322 | ₩38,766 | ₩39,212 | +1.15% | 2.9만 |
|---|
| 2025.11.17 | ₩39,792 | ₩39,792 | ₩38,971 | ₩38,971 | -2.06% | 200 |
|---|
| 2025.11.14 | ₩39,483 | ₩39,671 | ₩39,443 | ₩39,554 | +0.18% | 2.3천 |
|---|
| 2025.11.13 | ₩40,328 | ₩40,328 | ₩39,644 | ₩39,710 | -1.53% | 1.1천 |
|---|
| 2025.11.12 | ₩40,505 | ₩40,505 | ₩40,505 | ₩40,505 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩40,576 | ₩40,576 | ₩40,576 | ₩40,576 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩40,000 | ₩40,398 | ₩39,966 | ₩40,398 | +1.00% | 1.2천 |
|---|
| 2025.11.07 | ₩39,430 | ₩39,848 | ₩39,349 | ₩39,848 | +1.06% | 1.5천 |
|---|
| 2025.11.06 | ₩39,309 | ₩39,309 | ₩39,257 | ₩39,257 | -0.13% | 200 |
|---|
| 2025.11.05 | ₩39,295 | ₩39,759 | ₩39,295 | ₩39,759 | +1.18% | 1.1천 |
|---|
| 2025.11.04 | ₩39,349 | ₩39,362 | ₩39,090 | ₩39,090 | -0.66% | 1.3천 |
|---|
| 2025.11.03 | ₩39,269 | ₩39,743 | ₩39,228 | ₩39,743 | +1.21% | 700 |
|---|
| 2025.10.31 | ₩39,725 | ₩39,778 | ₩39,631 | ₩39,670 | -0.14% | 1.8천 |
|---|
| 2025.10.30 | ₩40,020 | ₩40,020 | ₩39,403 | ₩39,444 | -1.44% | 6천 |
|---|
| 2025.10.29 | ₩40,301 | ₩40,301 | ₩39,781 | ₩39,781 | -1.29% | 800 |
|---|
| 2025.10.28 | ₩40,878 | ₩41,186 | ₩40,878 | ₩41,044 | +0.41% | 6.9천 |
|---|
| 2025.10.27 | ₩41,213 | ₩41,213 | ₩41,200 | ₩41,200 | -0.03% | 200 |
|---|
| 2025.10.24 | ₩41,280 | ₩41,280 | ₩41,079 | ₩41,114 | -0.40% | 600 |
|---|
| 2025.10.23 | ₩39,631 | ₩40,741 | ₩39,631 | ₩40,741 | +2.80% | 8천 |
|---|
| 2025.10.22 | ₩40,489 | ₩40,489 | ₩40,356 | ₩40,356 | -0.33% | 200 |
|---|
| 2025.10.21 | ₩40,409 | ₩40,704 | ₩40,409 | ₩40,689 | +0.69% | 2.1천 |
|---|
| 2025.10.20 | ₩40,382 | ₩40,663 | ₩40,341 | ₩40,654 | +0.67% | 2.9만 |
|---|
| 2025.10.17 | ₩39,886 | ₩39,979 | ₩39,886 | ₩39,979 | +0.24% | 900 |
|---|
| 2025.10.16 | ₩40,221 | ₩40,368 | ₩39,824 | ₩39,824 | -0.99% | 1.1천 |
|---|
| 2025.10.15 | ₩40,248 | ₩40,328 | ₩40,248 | ₩40,328 | +0.20% | 900 |
|---|
| 2025.10.14 | ₩40,197 | ₩40,197 | ₩40,069 | ₩40,069 | -0.32% | 400 |
|---|
| 2025.10.13 | ₩39,000 | ₩39,710 | ₩39,000 | ₩39,710 | +1.82% | 500 |
|---|
| 2025.10.10 | ₩38,906 | ₩38,906 | ₩38,906 | ₩38,906 | 0.00% | 100 |
|---|