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 | ₩49,511 | ₩49,511 | ₩49,511 | ₩49,511 | 0.00% | 100 |
| 2026.10.08 | ₩48,733 | ₩49,038 | ₩48,733 | ₩49,038 | +0.63% | 700 |
| 2026.10.07 | ₩49,014 | ₩49,030 | ₩49,014 | ₩49,030 | +0.03% | 500 |
| 2026.10.06 | ₩49,831 | ₩50,052 | ₩49,831 | ₩49,859 | +0.06% | 2.3천 |
| 2026.10.05 | ₩50,090 | ₩50,090 | ₩50,090 | ₩50,090 | 0.00% | 100 |
| 2026.10.02 | ₩48,988 | ₩50,031 | ₩48,988 | ₩50,031 | +2.13% | 300 |
| 2026.10.01 | ₩49,214 | ₩49,214 | ₩49,214 | ₩49,214 | 0.00% | 100 |
| 2026.09.30 | ₩49,021 | ₩49,021 | ₩49,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,021 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,867 | ₩49,205 | ₩48,867 | ₩49,205 | +0.69% | 1.3천 |
|---|
| 2026.09.28 | ₩49,101 | ₩49,376 | ₩49,101 | ₩49,369 | +0.55% | 300 |
|---|
| 2026.09.25 | ₩49,349 | ₩49,671 | ₩49,349 | ₩49,549 | +0.40% | 1.3천 |
|---|
| 2026.09.24 | ₩49,121 | ₩49,352 | ₩49,121 | ₩49,352 | +0.47% | 100 |
|---|
| 2026.09.23 | ₩49,296 | ₩49,296 | ₩49,242 | ₩49,242 | -0.11% | 100 |
|---|
| 2026.09.22 | ₩49,804 | ₩49,804 | ₩49,667 | ₩49,667 | -0.28% | 100 |
|---|
| 2026.09.21 | ₩45,253 | ₩49,523 | ₩45,253 | ₩49,444 | +9.26% | 700 |
|---|
| 2026.09.18 | ₩49,081 | ₩49,196 | ₩49,014 | ₩49,196 | +0.23% | 500 |
|---|
| 2026.09.17 | ₩49,318 | ₩49,318 | ₩49,318 | ₩49,318 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,309 | ₩49,443 | ₩48,880 | ₩49,199 | -0.22% | 1.6천 |
|---|
| 2026.09.15 | ₩48,961 | ₩49,069 | ₩48,961 | ₩49,069 | +0.22% | 500 |
|---|
| 2026.09.14 | ₩49,804 | ₩49,818 | ₩49,612 | ₩49,612 | -0.39% | 600 |
|---|
| 2026.09.11 | ₩45,708 | ₩50,260 | ₩45,708 | ₩50,226 | +9.89% | 900 |
|---|
| 2026.09.10 | ₩49,644 | ₩49,676 | ₩49,537 | ₩49,676 | +0.06% | 1.1천 |
|---|
| 2026.09.09 | ₩50,287 | ₩50,287 | ₩50,012 | ₩50,012 | -0.55% | 100 |
|---|
| 2026.09.08 | ₩50,457 | ₩50,457 | ₩50,457 | ₩50,457 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,139 | ₩50,699 | ₩50,139 | ₩50,699 | +1.12% | 200 |
|---|
| 2026.09.03 | ₩50,126 | ₩50,536 | ₩50,126 | ₩50,536 | +0.82% | 100 |
|---|
| 2026.09.02 | ₩50,305 | ₩50,305 | ₩50,305 | ₩50,305 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩50,313 | ₩50,313 | ₩50,005 | ₩50,005 | -0.61% | 200 |
|---|
| 2026.08.31 | ₩50,461 | ₩50,612 | ₩50,461 | ₩50,612 | +0.30% | 200 |
|---|
| 2026.08.28 | ₩51,090 | ₩51,090 | ₩50,936 | ₩50,936 | -0.30% | 400 |
|---|
| 2026.08.27 | ₩51,371 | ₩51,653 | ₩51,371 | ₩51,579 | +0.40% | 1천 |
|---|
| 2026.08.26 | ₩51,144 | ₩51,583 | ₩51,117 | ₩51,583 | +0.86% | 1.6천 |
|---|
| 2026.08.25 | ₩51,418 | ₩51,418 | ₩51,418 | ₩51,418 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩50,956 | ₩51,599 | ₩50,956 | ₩51,318 | +0.71% | 2.2천 |
|---|
| 2026.08.21 | ₩51,900 | ₩51,900 | ₩51,900 | ₩51,900 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩51,571 | ₩51,571 | ₩51,571 | ₩51,571 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩52,358 | ₩52,358 | ₩52,358 | ₩52,358 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩52,520 | ₩52,520 | ₩52,520 | ₩52,520 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩53,647 | ₩53,647 | ₩53,647 | ₩53,647 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩53,434 | ₩53,578 | ₩53,434 | ₩53,578 | +0.27% | 600 |
|---|
| 2026.08.13 | ₩53,554 | ₩53,568 | ₩53,467 | ₩53,467 | -0.16% | 1천 |
|---|
| 2026.08.12 | ₩53,353 | ₩53,394 | ₩53,308 | ₩53,308 | -0.09% | 500 |
|---|
| 2026.08.11 | ₩52,668 | ₩52,668 | ₩52,668 | ₩52,668 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩52,684 | ₩52,684 | ₩52,495 | ₩52,495 | -0.36% | 2.1천 |
|---|
| 2026.08.07 | ₩52,861 | ₩52,861 | ₩52,861 | ₩52,861 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩52,748 | ₩52,748 | ₩52,748 | ₩52,748 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩53,119 | ₩53,119 | ₩53,119 | ₩53,119 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩52,255 | ₩52,814 | ₩52,255 | ₩52,814 | +1.07% | 200 |
|---|
| 2026.08.03 | ₩51,760 | ₩51,843 | ₩51,746 | ₩51,843 | +0.16% | 1.4천 |
|---|
| 2026.07.31 | ₩51,037 | ₩51,037 | ₩51,037 | ₩51,037 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩50,541 | ₩51,024 | ₩50,541 | ₩51,024 | +0.96% | 300 |
|---|
| 2026.07.29 | ₩49,879 | ₩49,879 | ₩49,879 | ₩49,879 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,809 | ₩50,809 | ₩50,809 | ₩50,809 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩50,623 | ₩50,623 | ₩50,623 | ₩50,623 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩50,447 | ₩50,447 | ₩50,256 | ₩50,256 | -0.38% | 400 |
|---|
| 2026.07.23 | ₩50,408 | ₩50,445 | ₩50,313 | ₩50,445 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩50,795 | ₩50,795 | ₩50,700 | ₩50,700 | -0.19% | 300 |
|---|
| 2026.07.21 | ₩51,252 | ₩51,252 | ₩51,252 | ₩51,252 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩50,639 | ₩50,639 | ₩50,639 | ₩50,639 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩50,920 | ₩50,920 | ₩50,920 | ₩50,920 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩51,385 | ₩51,385 | ₩51,193 | ₩51,193 | -0.37% | 200 |
|---|
| 2026.07.15 | ₩50,983 | ₩50,983 | ₩50,929 | ₩50,929 | -0.11% | 200 |
|---|
| 2026.07.14 | ₩50,869 | ₩50,869 | ₩50,869 | ₩50,869 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩52,483 | ₩52,483 | ₩50,667 | ₩50,667 | -3.46% | 900 |
|---|
| 2026.07.10 | ₩50,956 | ₩50,956 | ₩50,956 | ₩50,956 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩51,224 | ₩51,224 | ₩51,150 | ₩51,150 | -0.14% | 400 |
|---|
| 2026.07.08 | ₩50,729 | ₩50,729 | ₩50,434 | ₩50,532 | -0.39% | 1천 |
|---|
| 2026.07.07 | ₩50,916 | ₩51,053 | ₩50,903 | ₩51,053 | +0.27% | 700 |
|---|
| 2026.07.06 | ₩51,800 | ₩51,800 | ₩51,729 | ₩51,729 | -0.14% | 500 |
|---|
| 2026.07.02 | ₩52,188 | ₩52,188 | ₩51,385 | ₩51,426 | -1.46% | 500 |
|---|
| 2026.07.01 | ₩52,510 | ₩52,590 | ₩52,161 | ₩52,161 | -0.66% | 1.4천 |
|---|
| 2026.06.30 | ₩52,148 | ₩52,629 | ₩52,148 | ₩52,629 | +0.92% | 1.7천 |
|---|
| 2026.06.29 | ₩51,987 | ₩52,041 | ₩51,987 | ₩52,041 | +0.10% | 400 |
|---|
| 2026.06.26 | ₩52,332 | ₩52,332 | ₩52,332 | ₩52,332 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,064 | ₩52,064 | ₩52,064 | ₩52,064 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩51,201 | ₩51,201 | ₩51,201 | ₩51,201 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩49,322 | ₩50,714 | ₩49,322 | ₩50,714 | +2.82% | 700 |
|---|
| 2026.06.22 | ₩49,604 | ₩51,375 | ₩49,604 | ₩51,375 | +3.57% | 300 |
|---|
| 2026.06.18 | ₩51,181 | ₩51,181 | ₩51,181 | ₩51,181 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩50,474 | ₩50,474 | ₩50,054 | ₩50,054 | -0.83% | 300 |
|---|
| 2026.06.16 | ₩50,903 | ₩51,034 | ₩50,221 | ₩50,221 | -1.34% | 1.8천 |
|---|
| 2026.06.15 | ₩50,702 | ₩50,702 | ₩50,477 | ₩50,477 | -0.44% | 300 |
|---|
| 2026.06.12 | ₩50,052 | ₩50,052 | ₩50,052 | ₩50,052 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,921 | ₩49,558 | ₩48,921 | ₩49,558 | +1.30% | 200 |
|---|
| 2026.06.10 | ₩48,055 | ₩48,055 | ₩48,055 | ₩48,055 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩48,489 | ₩48,489 | ₩48,489 | ₩48,489 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩47,868 | ₩47,868 | ₩47,868 | ₩47,868 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩49,282 | ₩49,282 | ₩47,320 | ₩47,320 | -3.98% | 300 |
|---|
| 2026.06.04 | ₩48,017 | ₩48,017 | ₩48,017 | ₩48,017 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩47,525 | ₩47,525 | ₩47,525 | ₩47,525 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,856 | ₩47,856 | ₩47,856 | ₩47,856 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩47,450 | ₩47,450 | ₩47,450 | ₩47,450 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩47,742 | ₩47,742 | ₩47,565 | ₩47,565 | -0.37% | 200 |
|---|
| 2026.05.28 | ₩47,903 | ₩47,903 | ₩47,903 | ₩47,903 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩48,121 | ₩48,121 | ₩48,121 | ₩48,121 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩48,278 | ₩48,331 | ₩48,278 | ₩48,331 | +0.11% | 800 |
|---|
| 2026.05.22 | ₩47,512 | ₩47,512 | ₩47,512 | ₩47,512 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩47,170 | ₩47,170 | ₩47,170 | ₩47,170 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩46,854 | ₩46,854 | ₩46,854 | ₩46,854 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩45,907 | ₩45,907 | ₩45,907 | ₩45,907 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩46,585 | ₩46,585 | ₩46,585 | ₩46,585 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,791 | ₩46,791 | ₩46,779 | ₩46,779 | -0.03% | 100 |
|---|
| 2026.05.14 | ₩47,739 | ₩47,739 | ₩47,739 | ₩47,739 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩47,501 | ₩47,501 | ₩47,434 | ₩47,434 | -0.14% | 900 |
|---|
| 2026.05.12 | ₩47,618 | ₩47,618 | ₩47,618 | ₩47,618 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩48,639 | ₩48,653 | ₩48,003 | ₩48,003 | -1.31% | 1.1천 |
|---|
| 2026.05.08 | ₩48,389 | ₩48,389 | ₩48,389 | ₩48,389 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,493 | ₩47,493 | ₩47,493 | ₩47,493 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩47,622 | ₩47,974 | ₩47,622 | ₩47,974 | +0.74% | 2.6천 |
|---|
| 2026.05.05 | ₩47,731 | ₩47,731 | ₩47,731 | ₩47,731 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,564 | ₩46,613 | ₩46,564 | ₩46,613 | +0.11% | 200 |
|---|
| 2026.05.01 | ₩47,034 | ₩47,079 | ₩47,034 | ₩47,079 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩46,671 | ₩46,900 | ₩46,671 | ₩46,900 | +0.49% | 100 |
|---|
| 2026.04.29 | ₩45,452 | ₩45,452 | ₩45,452 | ₩45,452 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩45,243 | ₩45,243 | ₩45,243 | ₩45,243 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,941 | ₩45,941 | ₩45,678 | ₩45,678 | -0.57% | 400 |
|---|
| 2026.04.24 | ₩45,840 | ₩45,840 | ₩45,840 | ₩45,840 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩45,636 | ₩45,636 | ₩45,636 | ₩45,636 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩45,033 | ₩45,033 | ₩45,033 | ₩45,033 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,116 | ₩45,116 | ₩45,116 | ₩45,116 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩45,511 | ₩45,511 | ₩45,511 | ₩45,511 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩45,316 | ₩45,316 | ₩45,316 | ₩45,316 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,215 | ₩44,215 | ₩44,215 | ₩44,215 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,207 | ₩44,207 | ₩44,207 | ₩44,207 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩44,737 | ₩44,737 | ₩44,737 | ₩44,737 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,408 | ₩44,408 | ₩44,408 | ₩44,408 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩44,086 | ₩44,133 | ₩43,979 | ₩43,979 | -0.24% | 600 |
|---|
| 2026.04.09 | ₩43,577 | ₩44,209 | ₩43,577 | ₩44,209 | +1.45% | 500 |
|---|
| 2026.04.08 | ₩43,805 | ₩43,805 | ₩43,710 | ₩43,710 | -0.22% | 200 |
|---|
| 2026.04.07 | ₩42,184 | ₩42,320 | ₩42,184 | ₩42,320 | +0.32% | 200 |
|---|
| 2026.04.06 | ₩41,702 | ₩42,069 | ₩41,702 | ₩42,069 | +0.88% | 500 |
|---|
| 2026.04.02 | ₩41,113 | ₩41,705 | ₩41,113 | ₩41,705 | +1.44% | 200 |
|---|
| 2026.04.01 | ₩41,716 | ₩41,716 | ₩41,692 | ₩41,692 | -0.06% | 100 |
|---|
| 2026.03.31 | ₩40,510 | ₩41,085 | ₩40,510 | ₩41,085 | +1.42% | 100 |
|---|
| 2026.03.30 | ₩39,865 | ₩39,865 | ₩39,865 | ₩39,865 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,778 | ₩40,778 | ₩40,440 | ₩40,440 | -0.83% | 100 |
|---|
| 2026.03.26 | ₩41,234 | ₩41,234 | ₩41,234 | ₩41,234 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩42,151 | ₩42,151 | ₩42,151 | ₩42,151 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,732 | ₩41,732 | ₩41,732 | ₩41,732 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,917 | ₩41,917 | ₩41,448 | ₩41,448 | -1.12% | 200 |
|---|
| 2026.03.20 | ₩40,509 | ₩40,509 | ₩40,509 | ₩40,509 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩41,484 | ₩41,484 | ₩41,484 | ₩41,484 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,836 | ₩41,836 | ₩41,282 | ₩41,282 | -1.33% | 300 |
|---|
| 2026.03.17 | ₩41,744 | ₩41,744 | ₩41,744 | ₩41,744 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,046 | ₩41,448 | ₩41,046 | ₩41,448 | +0.98% | 500 |
|---|
| 2026.03.13 | ₩40,778 | ₩40,778 | ₩40,778 | ₩40,778 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,381 | ₩41,381 | ₩40,981 | ₩40,981 | -0.97% | 100 |
|---|
| 2026.03.11 | ₩41,917 | ₩42,057 | ₩41,917 | ₩42,057 | +0.34% | 400 |
|---|
| 2026.03.10 | ₩42,586 | ₩42,586 | ₩41,994 | ₩41,994 | -1.39% | 800 |
|---|
| 2026.03.09 | ₩41,850 | ₩42,025 | ₩41,850 | ₩42,025 | +0.42% | 200 |
|---|
| 2026.03.06 | ₩42,071 | ₩42,071 | ₩41,670 | ₩41,670 | -0.95% | 7.3천 |
|---|
| 2026.03.05 | ₩43,202 | ₩43,216 | ₩43,063 | ₩43,063 | -0.32% | 9천 |
|---|
| 2026.03.04 | ₩43,940 | ₩43,940 | ₩43,940 | ₩43,940 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩43,751 | ₩43,751 | ₩43,751 | ₩43,751 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩44,436 | ₩44,436 | ₩44,436 | ₩44,436 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩43,644 | ₩43,745 | ₩43,644 | ₩43,745 | +0.23% | 700 |
|---|
| 2026.02.26 | ₩44,287 | ₩44,338 | ₩43,979 | ₩44,338 | +0.11% | 1.2천 |
|---|
| 2026.02.25 | ₩44,354 | ₩44,354 | ₩44,346 | ₩44,346 | -0.02% | 300 |
|---|
| 2026.02.24 | ₩43,484 | ₩43,698 | ₩43,484 | ₩43,698 | +0.49% | 100 |
|---|
| 2026.02.23 | ₩42,452 | ₩43,118 | ₩42,452 | ₩43,118 | +1.57% | 600 |
|---|
| 2026.02.20 | ₩44,059 | ₩44,059 | ₩44,059 | ₩44,059 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩44,108 | ₩44,108 | ₩44,108 | ₩44,108 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,943 | ₩43,943 | ₩43,943 | ₩43,943 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,104 | ₩44,200 | ₩42,104 | ₩44,200 | +4.98% | 400 |
|---|
| 2026.02.13 | ₩44,134 | ₩44,134 | ₩44,134 | ₩44,134 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩43,537 | ₩43,584 | ₩43,462 | ₩43,462 | -0.17% | 700 |
|---|
| 2026.02.11 | ₩44,193 | ₩44,193 | ₩44,160 | ₩44,191 | -0.01% | 1.1천 |
|---|
| 2026.02.10 | ₩44,133 | ₩44,133 | ₩44,126 | ₩44,126 | -0.02% | 700 |
|---|
| 2026.02.09 | ₩44,086 | ₩44,216 | ₩44,086 | ₩44,216 | +0.29% | 600 |
|---|
| 2026.02.06 | ₩43,678 | ₩44,094 | ₩43,678 | ₩44,094 | +0.95% | 1.3천 |
|---|
| 2026.02.05 | ₩42,889 | ₩42,889 | ₩42,889 | ₩42,889 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩43,048 | ₩43,062 | ₩43,048 | ₩43,062 | +0.03% | 300 |
|---|
| 2026.02.03 | ₩43,296 | ₩43,296 | ₩43,236 | ₩43,236 | -0.14% | 100 |
|---|
| 2026.02.02 | ₩43,137 | ₩43,137 | ₩43,137 | ₩43,137 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩42,573 | ₩42,573 | ₩42,505 | ₩42,505 | -0.16% | 100 |
|---|
| 2026.01.29 | ₩42,613 | ₩42,938 | ₩42,613 | ₩42,938 | +0.76% | 100 |
|---|
| 2026.01.28 | ₩42,412 | ₩42,680 | ₩42,412 | ₩42,442 | +0.07% | 1.7천 |
|---|
| 2026.01.27 | ₩42,830 | ₩42,830 | ₩42,680 | ₩42,684 | -0.34% | 1.5천 |
|---|
| 2026.01.26 | ₩42,680 | ₩42,825 | ₩42,680 | ₩42,825 | +0.34% | 300 |
|---|
| 2026.01.23 | ₩42,602 | ₩42,716 | ₩42,602 | ₩42,716 | +0.27% | 700 |
|---|
| 2026.01.22 | ₩43,838 | ₩43,872 | ₩43,457 | ₩43,504 | -0.76% | 3.1천 |
|---|
| 2026.01.21 | ₩43,504 | ₩43,504 | ₩43,504 | ₩43,504 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩42,801 | ₩42,801 | ₩42,638 | ₩42,638 | -0.38% | 1.1천 |
|---|
| 2026.01.16 | ₩43,068 | ₩43,216 | ₩43,068 | ₩43,110 | +0.10% | 300 |
|---|
| 2026.01.15 | ₩42,901 | ₩43,146 | ₩42,600 | ₩43,146 | +0.57% | 1천 |
|---|
| 2026.01.14 | ₩42,118 | ₩42,428 | ₩42,118 | ₩42,428 | +0.74% | 3.6천 |
|---|
| 2026.01.13 | ₩42,573 | ₩42,586 | ₩42,164 | ₩42,345 | -0.53% | 4만 |
|---|
| 2026.01.12 | ₩42,881 | ₩42,965 | ₩42,861 | ₩42,965 | +0.20% | 600 |
|---|
| 2026.01.09 | ₩42,908 | ₩43,001 | ₩42,767 | ₩42,991 | +0.19% | 2.4천 |
|---|
| 2026.01.08 | ₩42,466 | ₩42,665 | ₩42,439 | ₩42,665 | +0.47% | 2.2천 |
|---|
| 2026.01.07 | ₩42,053 | ₩42,304 | ₩42,053 | ₩42,304 | +0.60% | 800 |
|---|
| 2026.01.06 | ₩41,968 | ₩42,245 | ₩41,968 | ₩42,245 | +0.66% | 600 |
|---|
| 2026.01.05 | ₩41,515 | ₩41,651 | ₩41,455 | ₩41,651 | +0.33% | 700 |
|---|
| 2026.01.02 | ₩41,086 | ₩41,086 | ₩41,086 | ₩41,086 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩41,019 | ₩41,019 | ₩40,725 | ₩40,765 | -0.62% | 2.8천 |
|---|
| 2025.12.30 | ₩41,729 | ₩41,729 | ₩41,519 | ₩41,519 | -0.50% | 1천 |
|---|
| 2025.12.29 | ₩42,064 | ₩42,064 | ₩41,984 | ₩42,006 | -0.14% | 400 |
|---|
| 2025.12.26 | ₩42,144 | ₩42,411 | ₩42,144 | ₩42,411 | +0.63% | 900 |
|---|
| 2025.12.24 | ₩42,426 | ₩42,511 | ₩42,426 | ₩42,511 | +0.20% | 1.9천 |
|---|
| 2025.12.23 | ₩42,412 | ₩42,466 | ₩42,318 | ₩42,452 | +0.09% | 8.8천 |
|---|
| 2025.12.22 | ₩42,359 | ₩42,667 | ₩42,345 | ₩42,565 | +0.49% | 1.4만 |
|---|
| 2025.12.19 | ₩42,057 | ₩42,095 | ₩41,930 | ₩42,095 | +0.09% | 2천 |
|---|
| 2025.12.18 | ₩41,997 | ₩42,158 | ₩41,859 | ₩41,859 | -0.33% | 1천 |
|---|
| 2025.12.17 | ₩42,084 | ₩42,084 | ₩41,524 | ₩41,524 | -1.33% | 200 |
|---|
| 2025.12.16 | ₩42,171 | ₩42,171 | ₩41,850 | ₩41,968 | -0.48% | 900 |
|---|
| 2025.12.15 | ₩42,171 | ₩42,211 | ₩42,132 | ₩42,132 | -0.09% | 700 |
|---|
| 2025.12.12 | ₩42,492 | ₩42,492 | ₩42,238 | ₩42,246 | -0.58% | 800 |
|---|
| 2025.12.11 | ₩42,600 | ₩42,684 | ₩42,600 | ₩42,684 | +0.20% | 2.4천 |
|---|
| 2025.12.10 | ₩42,118 | ₩42,707 | ₩42,118 | ₩42,396 | +0.66% | 3.8천 |
|---|
| 2025.12.09 | ₩41,528 | ₩42,077 | ₩41,528 | ₩41,942 | +1.00% | 1천 |
|---|
| 2025.12.08 | ₩42,158 | ₩42,164 | ₩41,855 | ₩41,855 | -0.72% | 500 |
|---|
| 2025.12.05 | ₩41,876 | ₩42,118 | ₩41,876 | ₩42,100 | +0.53% | 600 |
|---|
| 2025.12.04 | ₩41,743 | ₩41,919 | ₩41,743 | ₩41,919 | +0.42% | 300 |
|---|
| 2025.12.03 | ₩41,475 | ₩41,913 | ₩41,441 | ₩41,913 | +1.06% | 700 |
|---|
| 2025.12.02 | ₩41,398 | ₩41,398 | ₩41,398 | ₩41,398 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,702 | ₩41,702 | ₩41,459 | ₩41,459 | -0.58% | 700 |
|---|
| 2025.11.28 | ₩41,718 | ₩41,777 | ₩41,718 | ₩41,777 | +0.14% | 500 |
|---|
| 2025.11.26 | ₩41,810 | ₩41,810 | ₩41,785 | ₩41,785 | -0.06% | 2.1천 |
|---|
| 2025.11.25 | ₩41,534 | ₩41,534 | ₩41,534 | ₩41,534 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩40,456 | ₩40,456 | ₩40,456 | ₩40,456 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,064 | ₩40,002 | ₩39,064 | ₩39,893 | +2.12% | 3.5천 |
|---|
| 2025.11.20 | ₩38,957 | ₩38,995 | ₩38,957 | ₩38,995 | +0.10% | 400 |
|---|
| 2025.11.19 | ₩39,439 | ₩39,439 | ₩39,372 | ₩39,419 | -0.05% | 1.7천 |
|---|
| 2025.11.18 | ₩38,709 | ₩39,265 | ₩38,709 | ₩39,155 | +1.15% | 2.9만 |
|---|
| 2025.11.17 | ₩39,734 | ₩39,734 | ₩38,914 | ₩38,914 | -2.06% | 200 |
|---|
| 2025.11.14 | ₩39,426 | ₩39,613 | ₩39,386 | ₩39,497 | +0.18% | 2.3천 |
|---|
| 2025.11.13 | ₩40,269 | ₩40,269 | ₩39,586 | ₩39,652 | -1.53% | 1.1천 |
|---|
| 2025.11.12 | ₩40,446 | ₩40,446 | ₩40,446 | ₩40,446 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩40,517 | ₩40,517 | ₩40,517 | ₩40,517 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,941 | ₩40,339 | ₩39,908 | ₩40,339 | +1.00% | 1.2천 |
|---|
| 2025.11.07 | ₩39,372 | ₩39,790 | ₩39,292 | ₩39,790 | +1.06% | 1.5천 |
|---|
| 2025.11.06 | ₩39,252 | ₩39,252 | ₩39,199 | ₩39,199 | -0.13% | 200 |
|---|
| 2025.11.05 | ₩39,238 | ₩39,702 | ₩39,238 | ₩39,702 | +1.18% | 1.1천 |
|---|
| 2025.11.04 | ₩39,292 | ₩39,305 | ₩39,033 | ₩39,033 | -0.66% | 1.3천 |
|---|
| 2025.11.03 | ₩39,211 | ₩39,686 | ₩39,171 | ₩39,686 | +1.21% | 700 |
|---|
| 2025.10.31 | ₩39,667 | ₩39,720 | ₩39,573 | ₩39,612 | -0.14% | 1.8천 |
|---|
| 2025.10.30 | ₩39,961 | ₩39,961 | ₩39,345 | ₩39,387 | -1.44% | 6천 |
|---|
| 2025.10.29 | ₩40,243 | ₩40,243 | ₩39,723 | ₩39,723 | -1.29% | 800 |
|---|
| 2025.10.28 | ₩40,819 | ₩41,127 | ₩40,819 | ₩40,985 | +0.41% | 6.9천 |
|---|
| 2025.10.27 | ₩41,153 | ₩41,153 | ₩41,140 | ₩41,140 | -0.03% | 200 |
|---|
| 2025.10.24 | ₩41,220 | ₩41,220 | ₩41,019 | ₩41,054 | -0.40% | 600 |
|---|
| 2025.10.23 | ₩39,573 | ₩40,682 | ₩39,573 | ₩40,682 | +2.80% | 8천 |
|---|
| 2025.10.22 | ₩40,430 | ₩40,430 | ₩40,298 | ₩40,298 | -0.33% | 200 |
|---|
| 2025.10.21 | ₩40,350 | ₩40,644 | ₩40,350 | ₩40,630 | +0.69% | 2.1천 |
|---|
| 2025.10.20 | ₩40,323 | ₩40,604 | ₩40,283 | ₩40,595 | +0.67% | 2.9만 |
|---|
| 2025.10.17 | ₩39,828 | ₩39,921 | ₩39,828 | ₩39,921 | +0.24% | 900 |
|---|
| 2025.10.16 | ₩40,162 | ₩40,310 | ₩39,766 | ₩39,766 | -0.99% | 1.1천 |
|---|
| 2025.10.15 | ₩40,189 | ₩40,269 | ₩40,189 | ₩40,269 | +0.20% | 900 |
|---|
| 2025.10.14 | ₩40,138 | ₩40,138 | ₩40,011 | ₩40,011 | -0.32% | 400 |
|---|
| 2025.10.13 | ₩38,944 | ₩39,652 | ₩38,944 | ₩39,652 | +1.82% | 500 |
|---|
| 2025.10.10 | ₩38,850 | ₩38,850 | ₩38,850 | ₩38,850 | 0.00% | 100 |
|---|