시장 데이터를 불러오는 중
전체 종목
Argent Focused Small Cap ETF 과거 주가
Argent Focused Small Cap ETF · ALIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Argent Focused Small Cap ETF · ALIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,757 | ₩40,788 | ₩40,690 | ₩40,690 | -0.16% | 2.6천 |
| 2026.10.08 | ₩40,115 | ₩40,423 | ₩40,115 | ₩40,308 | +0.48% | 6.9천 |
| 2026.10.07 | ₩40,383 | ₩40,543 | ₩40,383 | ₩40,526 | +0.35% | 2.2천 |
| 2026.10.06 | ₩41,412 | ₩41,412 | ₩41,212 | ₩41,275 | -0.33% | 600 |
| 2026.10.05 | ₩41,332 | ₩41,439 | ₩41,332 | ₩41,332 | 0.00% | 3.1천 |
| 2026.10.02 | ₩41,372 | ₩41,372 | ₩41,248 | ₩41,248 | -0.30% | 2.4천 |
| 2026.10.01 | ₩40,008 | ₩40,673 | ₩40,008 | ₩40,673 | +1.66% | 600 |
| 2026.09.30 | ₩40,156 | ₩40,209 | ₩40,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,166 |
| +0.03% |
| 2.4천 |
| 2026.09.29 | ₩40,182 | ₩40,210 | ₩39,995 | ₩40,210 | +0.07% | 300 |
|---|
| 2026.09.28 | ₩40,129 | ₩40,343 | ₩40,129 | ₩40,343 | +0.53% | 200 |
|---|
| 2026.09.25 | ₩40,811 | ₩40,851 | ₩40,807 | ₩40,807 | -0.01% | 500 |
|---|
| 2026.09.24 | ₩40,156 | ₩40,599 | ₩40,156 | ₩40,599 | +1.11% | 600 |
|---|
| 2026.09.23 | ₩40,610 | ₩40,784 | ₩40,557 | ₩40,578 | -0.08% | 1.2천 |
|---|
| 2026.09.22 | ₩40,637 | ₩40,837 | ₩40,637 | ₩40,764 | +0.31% | 1.8천 |
|---|
| 2026.09.21 | ₩40,543 | ₩40,744 | ₩40,543 | ₩40,685 | +0.35% | 3.1천 |
|---|
| 2026.09.18 | ₩40,169 | ₩40,419 | ₩40,169 | ₩40,419 | +0.62% | 1.7천 |
|---|
| 2026.09.17 | ₩40,677 | ₩40,731 | ₩40,447 | ₩40,447 | -0.57% | 2.4천 |
|---|
| 2026.09.16 | ₩40,557 | ₩40,677 | ₩40,035 | ₩40,380 | -0.44% | 800 |
|---|
| 2026.09.15 | ₩40,624 | ₩40,624 | ₩40,236 | ₩40,343 | -0.69% | 6만 |
|---|
| 2026.09.14 | ₩40,771 | ₩40,771 | ₩40,658 | ₩40,658 | -0.28% | 3.6천 |
|---|
| 2026.09.11 | ₩41,185 | ₩41,212 | ₩41,172 | ₩41,211 | +0.06% | 1.4만 |
|---|
| 2026.09.10 | ₩40,530 | ₩40,530 | ₩40,494 | ₩40,494 | -0.09% | 200 |
|---|
| 2026.09.09 | ₩41,185 | ₩41,185 | ₩40,962 | ₩40,962 | -0.54% | 200 |
|---|
| 2026.09.08 | ₩41,453 | ₩41,586 | ₩41,453 | ₩41,489 | +0.09% | 300 |
|---|
| 2026.09.04 | ₩41,493 | ₩41,626 | ₩41,493 | ₩41,626 | +0.32% | 2.6천 |
|---|
| 2026.09.03 | ₩40,864 | ₩41,272 | ₩40,811 | ₩41,272 | +1.00% | 2천 |
|---|
| 2026.09.02 | ₩40,898 | ₩40,898 | ₩40,859 | ₩40,859 | -0.09% | 1.9천 |
|---|
| 2026.09.01 | ₩40,757 | ₩40,757 | ₩40,665 | ₩40,665 | -0.23% | 2천 |
|---|
| 2026.08.31 | ₩41,399 | ₩41,525 | ₩41,399 | ₩41,525 | +0.30% | 500 |
|---|
| 2026.08.28 | ₩41,703 | ₩41,703 | ₩41,703 | ₩41,703 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,315 | ₩42,446 | ₩42,175 | ₩42,446 | +0.31% | 1.7천 |
|---|
| 2026.08.26 | ₩42,196 | ₩42,196 | ₩42,196 | ₩42,196 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,818 | ₩41,818 | ₩41,818 | ₩41,818 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,854 | ₩41,854 | ₩41,854 | ₩41,854 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,335 | ₩42,374 | ₩42,335 | ₩42,374 | +0.09% | 100 |
|---|
| 2026.08.20 | ₩41,921 | ₩41,921 | ₩41,921 | ₩41,921 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,736 | ₩42,736 | ₩42,455 | ₩42,477 | -0.61% | 1.7천 |
|---|
| 2026.08.18 | ₩42,883 | ₩42,923 | ₩42,830 | ₩42,885 | +0.00% | 500 |
|---|
| 2026.08.17 | ₩43,793 | ₩43,926 | ₩43,793 | ₩43,889 | +0.22% | 2.7천 |
|---|
| 2026.08.14 | ₩43,793 | ₩43,793 | ₩43,739 | ₩43,771 | -0.05% | 1천 |
|---|
| 2026.08.13 | ₩43,489 | ₩43,489 | ₩43,489 | ₩43,489 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩43,441 | ₩43,441 | ₩43,441 | ₩43,441 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,264 | ₩43,264 | ₩43,264 | ₩43,264 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,807 | ₩42,807 | ₩42,807 | ₩42,807 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,171 | ₩43,171 | ₩43,171 | ₩43,171 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,365 | ₩43,365 | ₩43,174 | ₩43,174 | -0.44% | 300 |
|---|
| 2026.08.05 | ₩42,903 | ₩42,903 | ₩42,903 | ₩42,903 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,219 | ₩43,219 | ₩43,219 | ₩43,219 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩42,121 | ₩42,429 | ₩41,880 | ₩42,429 | +0.73% | 1.8천 |
|---|
| 2026.07.31 | ₩41,665 | ₩41,665 | ₩41,665 | ₩41,665 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,731 | ₩41,142 | ₩40,731 | ₩41,142 | +1.01% | 700 |
|---|
| 2026.07.29 | ₩40,530 | ₩40,530 | ₩40,071 | ₩40,071 | -1.13% | 300 |
|---|
| 2026.07.28 | ₩41,327 | ₩41,327 | ₩41,327 | ₩41,327 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,439 | ₩41,768 | ₩41,439 | ₩41,768 | +0.79% | 6.2천 |
|---|
| 2026.07.24 | ₩41,787 | ₩41,790 | ₩41,787 | ₩41,790 | +0.01% | 200 |
|---|
| 2026.07.23 | ₩42,056 | ₩42,056 | ₩42,056 | ₩42,056 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,975 | ₩41,975 | ₩41,975 | ₩41,975 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,787 | ₩42,188 | ₩41,787 | ₩42,188 | +0.96% | 100 |
|---|
| 2026.07.20 | ₩41,814 | ₩41,854 | ₩41,346 | ₩41,408 | -0.97% | 1.8천 |
|---|
| 2026.07.17 | ₩41,778 | ₩41,778 | ₩41,778 | ₩41,778 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,295 | ₩42,295 | ₩41,921 | ₩42,009 | -0.68% | 3.1천 |
|---|
| 2026.07.15 | ₩42,068 | ₩42,086 | ₩41,867 | ₩42,086 | +0.04% | 1.2천 |
|---|
| 2026.07.14 | ₩42,094 | ₩42,094 | ₩42,072 | ₩42,072 | -0.05% | 1.6천 |
|---|
| 2026.07.13 | ₩41,907 | ₩41,921 | ₩41,572 | ₩41,572 | -0.80% | 300 |
|---|
| 2026.07.10 | ₩42,108 | ₩42,165 | ₩42,094 | ₩42,165 | +0.14% | 500 |
|---|
| 2026.07.09 | ₩42,094 | ₩42,442 | ₩42,094 | ₩42,221 | +0.30% | 3.4천 |
|---|
| 2026.07.08 | ₩41,078 | ₩41,318 | ₩40,811 | ₩41,318 | +0.58% | 800 |
|---|
| 2026.07.07 | ₩41,613 | ₩41,613 | ₩41,426 | ₩41,513 | -0.24% | 200 |
|---|
| 2026.07.06 | ₩43,004 | ₩43,004 | ₩42,817 | ₩42,817 | -0.44% | 300 |
|---|
| 2026.07.02 | ₩43,271 | ₩43,271 | ₩41,987 | ₩42,355 | -2.12% | 1.9천 |
|---|
| 2026.07.01 | ₩43,980 | ₩43,980 | ₩43,684 | ₩43,684 | -0.67% | 100 |
|---|
| 2026.06.30 | ₩44,261 | ₩44,582 | ₩44,261 | ₩44,558 | +0.67% | 1.8천 |
|---|
| 2026.06.29 | ₩43,458 | ₩43,676 | ₩43,458 | ₩43,676 | +0.50% | 900 |
|---|
| 2026.06.26 | ₩43,953 | ₩43,953 | ₩43,664 | ₩43,664 | -0.66% | 600 |
|---|
| 2026.06.25 | ₩44,274 | ₩44,608 | ₩44,071 | ₩44,071 | -0.46% | 1.3천 |
|---|
| 2026.06.24 | ₩42,817 | ₩43,335 | ₩42,817 | ₩43,335 | +1.21% | 1.2천 |
|---|
| 2026.06.23 | ₩43,131 | ₩43,351 | ₩43,051 | ₩43,051 | -0.19% | 1.4천 |
|---|
| 2026.06.22 | ₩43,699 | ₩43,869 | ₩43,699 | ₩43,869 | +0.39% | 2천 |
|---|
| 2026.06.18 | ₩43,724 | ₩43,724 | ₩43,724 | ₩43,724 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,271 | ₩43,271 | ₩42,710 | ₩42,783 | -1.13% | 3.4천 |
|---|
| 2026.06.16 | ₩43,137 | ₩43,137 | ₩42,897 | ₩42,930 | -0.48% | 600 |
|---|
| 2026.06.15 | ₩43,338 | ₩43,391 | ₩43,204 | ₩43,211 | -0.29% | 5.6천 |
|---|
| 2026.06.12 | ₩43,191 | ₩43,191 | ₩42,825 | ₩42,825 | -0.85% | 900 |
|---|
| 2026.06.11 | ₩41,720 | ₩42,633 | ₩41,720 | ₩42,633 | +2.19% | 7.9천 |
|---|
| 2026.06.10 | ₩41,300 | ₩41,300 | ₩41,300 | ₩41,300 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩42,148 | ₩42,148 | ₩40,797 | ₩41,917 | -0.55% | 2천 |
|---|
| 2026.06.08 | ₩41,557 | ₩41,557 | ₩41,557 | ₩41,557 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,118 | ₩41,158 | ₩41,051 | ₩41,158 | +0.10% | 500 |
|---|
| 2026.06.04 | ₩41,493 | ₩42,266 | ₩41,493 | ₩42,266 | +1.86% | 1.1만 |
|---|
| 2026.06.03 | ₩41,626 | ₩41,693 | ₩41,600 | ₩41,671 | +0.11% | 6.2천 |
|---|
| 2026.06.02 | ₩41,804 | ₩41,804 | ₩41,804 | ₩41,804 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩39,420 | ₩40,912 | ₩39,420 | ₩40,912 | +3.79% | 3.7천 |
|---|
| 2026.05.29 | ₩40,891 | ₩40,891 | ₩40,771 | ₩40,809 | -0.20% | 600 |
|---|
| 2026.05.28 | ₩41,145 | ₩41,158 | ₩41,145 | ₩41,158 | +0.03% | 100 |
|---|
| 2026.05.27 | ₩41,465 | ₩41,465 | ₩41,465 | ₩41,465 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,656 | ₩41,656 | ₩41,656 | ₩41,656 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,490 | ₩40,787 | ₩40,490 | ₩40,787 | +0.73% | 1.1만 |
|---|
| 2026.05.21 | ₩39,995 | ₩40,315 | ₩39,995 | ₩40,315 | +0.80% | 300 |
|---|
| 2026.05.20 | ₩40,182 | ₩40,253 | ₩40,182 | ₩40,253 | +0.18% | 700 |
|---|
| 2026.05.19 | ₩39,527 | ₩39,527 | ₩39,420 | ₩39,441 | -0.22% | 400 |
|---|
| 2026.05.18 | ₩40,129 | ₩40,156 | ₩39,964 | ₩39,964 | -0.41% | 800 |
|---|
| 2026.05.15 | ₩40,523 | ₩40,523 | ₩40,383 | ₩40,383 | -0.35% | 200 |
|---|
| 2026.05.14 | ₩41,065 | ₩41,319 | ₩41,065 | ₩41,267 | +0.49% | 1천 |
|---|
| 2026.05.13 | ₩40,557 | ₩40,876 | ₩40,557 | ₩40,876 | +0.79% | 800 |
|---|
| 2026.05.12 | ₩40,690 | ₩40,851 | ₩40,690 | ₩40,851 | +0.39% | 1.3천 |
|---|
| 2026.05.11 | ₩41,305 | ₩41,305 | ₩41,196 | ₩41,196 | -0.27% | 1천 |
|---|
| 2026.05.08 | ₩41,051 | ₩41,126 | ₩41,051 | ₩41,126 | +0.18% | 9.3천 |
|---|
| 2026.05.07 | ₩41,011 | ₩41,011 | ₩40,757 | ₩40,831 | -0.44% | 4.9천 |
|---|
| 2026.05.06 | ₩41,404 | ₩41,404 | ₩41,404 | ₩41,404 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,133 | ₩41,133 | ₩41,133 | ₩41,133 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,517 | ₩40,526 | ₩40,517 | ₩40,526 | +0.02% | 200 |
|---|
| 2026.05.01 | ₩40,854 | ₩40,854 | ₩40,854 | ₩40,854 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,570 | ₩40,843 | ₩40,570 | ₩40,843 | +0.67% | 800 |
|---|
| 2026.04.29 | ₩39,688 | ₩39,717 | ₩39,674 | ₩39,717 | +0.07% | 1.1천 |
|---|
| 2026.04.28 | ₩39,982 | ₩40,095 | ₩39,982 | ₩40,095 | +0.28% | 800 |
|---|
| 2026.04.27 | ₩40,503 | ₩40,609 | ₩40,503 | ₩40,609 | +0.26% | 300 |
|---|
| 2026.04.24 | ₩40,824 | ₩40,841 | ₩40,811 | ₩40,841 | +0.04% | 2.4천 |
|---|
| 2026.04.23 | ₩40,717 | ₩40,717 | ₩40,609 | ₩40,609 | -0.27% | 600 |
|---|
| 2026.04.22 | ₩40,784 | ₩40,784 | ₩40,583 | ₩40,747 | -0.09% | 1.2만 |
|---|
| 2026.04.21 | ₩41,292 | ₩41,292 | ₩40,654 | ₩40,654 | -1.54% | 700 |
|---|
| 2026.04.20 | ₩41,038 | ₩41,038 | ₩41,011 | ₩41,035 | -0.01% | 1.3만 |
|---|
| 2026.04.17 | ₩40,329 | ₩40,783 | ₩40,329 | ₩40,783 | +1.12% | 100 |
|---|
| 2026.04.16 | ₩39,768 | ₩39,781 | ₩39,674 | ₩39,693 | -0.19% | 5.6천 |
|---|
| 2026.04.15 | ₩39,847 | ₩39,847 | ₩39,847 | ₩39,847 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩40,316 | ₩40,316 | ₩40,309 | ₩40,309 | -0.02% | 400 |
|---|
| 2026.04.13 | ₩39,728 | ₩40,057 | ₩39,728 | ₩40,057 | +0.83% | 1.4천 |
|---|
| 2026.04.10 | ₩39,393 | ₩39,409 | ₩39,393 | ₩39,409 | +0.04% | 4.2천 |
|---|
| 2026.04.09 | ₩39,474 | ₩39,474 | ₩39,464 | ₩39,464 | -0.02% | 400 |
|---|
| 2026.04.08 | ₩39,046 | ₩39,181 | ₩39,046 | ₩39,181 | +0.35% | 3.1천 |
|---|
| 2026.04.07 | ₩37,785 | ₩37,785 | ₩37,785 | ₩37,785 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,473 | ₩37,721 | ₩37,473 | ₩37,721 | +0.66% | 800 |
|---|
| 2026.04.02 | ₩36,853 | ₩37,537 | ₩36,853 | ₩37,537 | +1.86% | 400 |
|---|
| 2026.04.01 | ₩37,642 | ₩37,642 | ₩37,519 | ₩37,519 | -0.33% | 6.5천 |
|---|
| 2026.03.31 | ₩37,307 | ₩37,334 | ₩37,307 | ₩37,317 | +0.03% | 4.8천 |
|---|
| 2026.03.30 | ₩36,445 | ₩36,445 | ₩36,445 | ₩36,445 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,067 | ₩37,067 | ₩36,762 | ₩36,762 | -0.82% | 6.9천 |
|---|
| 2026.03.26 | ₩37,869 | ₩37,896 | ₩37,378 | ₩37,378 | -1.30% | 7.9천 |
|---|
| 2026.03.25 | ₩37,969 | ₩37,969 | ₩37,969 | ₩37,969 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩37,614 | ₩37,614 | ₩37,614 | ₩37,614 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩37,448 | ₩37,448 | ₩37,252 | ₩37,252 | -0.52% | 200 |
|---|
| 2026.03.20 | ₩36,462 | ₩36,462 | ₩36,462 | ₩36,462 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,139 | ₩37,139 | ₩37,139 | ₩37,139 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩37,294 | ₩37,294 | ₩37,009 | ₩37,009 | -0.76% | 200 |
|---|
| 2026.03.17 | ₩37,548 | ₩37,548 | ₩37,450 | ₩37,450 | -0.26% | 400 |
|---|
| 2026.03.16 | ₩37,414 | ₩37,414 | ₩37,389 | ₩37,389 | -0.07% | 100 |
|---|
| 2026.03.13 | ₩37,080 | ₩37,210 | ₩37,080 | ₩37,210 | +0.35% | 600 |
|---|
| 2026.03.12 | ₩37,202 | ₩37,202 | ₩37,202 | ₩37,202 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩38,029 | ₩38,064 | ₩38,029 | ₩38,064 | +0.09% | 200 |
|---|
| 2026.03.10 | ₩38,337 | ₩38,337 | ₩38,098 | ₩38,098 | -0.62% | 800 |
|---|
| 2026.03.09 | ₩37,775 | ₩38,865 | ₩37,775 | ₩38,459 | +1.81% | 9.2천 |
|---|
| 2026.03.06 | ₩38,310 | ₩38,310 | ₩38,174 | ₩38,174 | -0.36% | 1천 |
|---|
| 2026.03.05 | ₩38,872 | ₩39,142 | ₩38,865 | ₩39,142 | +0.69% | 500 |
|---|
| 2026.03.04 | ₩39,661 | ₩39,754 | ₩39,649 | ₩39,649 | -0.03% | 4.1천 |
|---|
| 2026.03.03 | ₩38,792 | ₩39,483 | ₩38,792 | ₩39,483 | +1.78% | 200 |
|---|
| 2026.03.02 | ₩39,888 | ₩40,200 | ₩39,888 | ₩40,200 | +0.78% | 100 |
|---|
| 2026.02.27 | ₩39,899 | ₩39,899 | ₩39,899 | ₩39,899 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,262 | ₩40,611 | ₩40,262 | ₩40,611 | +0.87% | 300 |
|---|
| 2026.02.25 | ₩40,075 | ₩40,383 | ₩40,075 | ₩40,359 | +0.71% | 800 |
|---|
| 2026.02.24 | ₩40,624 | ₩40,624 | ₩40,442 | ₩40,442 | -0.45% | 200 |
|---|
| 2026.02.23 | ₩40,089 | ₩40,194 | ₩40,089 | ₩40,194 | +0.26% | 100 |
|---|
| 2026.02.20 | ₩40,985 | ₩41,025 | ₩40,965 | ₩40,965 | -0.05% | 300 |
|---|
| 2026.02.19 | ₩40,557 | ₩40,797 | ₩40,530 | ₩40,797 | +0.59% | 2.8천 |
|---|
| 2026.02.18 | ₩41,118 | ₩41,118 | ₩40,844 | ₩40,844 | -0.67% | 200 |
|---|
| 2026.02.17 | ₩40,530 | ₩40,610 | ₩40,450 | ₩40,535 | +0.01% | 400 |
|---|
| 2026.02.13 | ₩40,543 | ₩40,971 | ₩40,543 | ₩40,923 | +0.94% | 400 |
|---|
| 2026.02.12 | ₩41,172 | ₩41,172 | ₩40,364 | ₩40,364 | -1.96% | 1.4천 |
|---|
| 2026.02.11 | ₩41,305 | ₩41,305 | ₩41,051 | ₩41,112 | -0.47% | 4.4천 |
|---|
| 2026.02.10 | ₩41,359 | ₩41,519 | ₩41,359 | ₩41,438 | +0.19% | 500 |
|---|
| 2026.02.09 | ₩41,252 | ₩41,466 | ₩41,252 | ₩41,423 | +0.41% | 9.8천 |
|---|
| 2026.02.06 | ₩41,025 | ₩41,168 | ₩41,025 | ₩41,168 | +0.35% | 3.9천 |
|---|
| 2026.02.05 | ₩40,463 | ₩40,476 | ₩40,193 | ₩40,193 | -0.67% | 1천 |
|---|
| 2026.02.04 | ₩40,583 | ₩40,677 | ₩40,522 | ₩40,522 | -0.15% | 500 |
|---|
| 2026.02.03 | ₩40,249 | ₩40,249 | ₩39,447 | ₩39,829 | -1.04% | 1.2천 |
|---|
| 2026.02.02 | ₩40,450 | ₩40,450 | ₩40,276 | ₩40,277 | -0.43% | 1천 |
|---|
| 2026.01.30 | ₩40,169 | ₩40,169 | ₩39,942 | ₩40,164 | -0.01% | 600 |
|---|
| 2026.01.29 | ₩40,303 | ₩40,577 | ₩40,303 | ₩40,577 | +0.68% | 300 |
|---|
| 2026.01.28 | ₩40,476 | ₩40,664 | ₩40,476 | ₩40,586 | +0.27% | 1.6만 |
|---|
| 2026.01.27 | ₩40,998 | ₩40,998 | ₩40,808 | ₩40,808 | -0.46% | 200 |
|---|
| 2026.01.26 | ₩40,958 | ₩40,965 | ₩40,958 | ₩40,965 | +0.02% | 200 |
|---|
| 2026.01.23 | ₩41,038 | ₩41,038 | ₩40,771 | ₩40,844 | -0.47% | 200 |
|---|
| 2026.01.22 | ₩41,720 | ₩41,720 | ₩41,566 | ₩41,566 | -0.37% | 600 |
|---|
| 2026.01.21 | ₩41,265 | ₩41,840 | ₩41,265 | ₩41,699 | +1.05% | 900 |
|---|
| 2026.01.20 | ₩41,145 | ₩41,145 | ₩40,736 | ₩40,736 | -0.99% | 5.3만 |
|---|
| 2026.01.16 | ₩41,426 | ₩41,493 | ₩41,384 | ₩41,384 | -0.10% | 300 |
|---|
| 2026.01.15 | ₩41,105 | ₩41,412 | ₩41,105 | ₩41,394 | +0.70% | 1.6천 |
|---|
| 2026.01.14 | ₩40,650 | ₩40,650 | ₩40,423 | ₩40,629 | -0.05% | 5.8천 |
|---|
| 2026.01.13 | ₩40,824 | ₩40,824 | ₩40,591 | ₩40,591 | -0.57% | 800 |
|---|
| 2026.01.12 | ₩40,383 | ₩40,729 | ₩40,383 | ₩40,729 | +0.86% | 2.2천 |
|---|
| 2026.01.09 | ₩40,343 | ₩40,570 | ₩40,343 | ₩40,522 | +0.44% | 4.5만 |
|---|
| 2026.01.08 | ₩39,875 | ₩40,180 | ₩39,875 | ₩40,180 | +0.76% | 600 |
|---|
| 2026.01.07 | ₩40,028 | ₩40,028 | ₩39,607 | ₩39,607 | -1.05% | 1.5천 |
|---|
| 2026.01.06 | ₩40,142 | ₩40,161 | ₩40,142 | ₩40,161 | +0.05% | 300 |
|---|
| 2026.01.05 | ₩39,417 | ₩39,760 | ₩39,417 | ₩39,639 | +0.56% | 2.4천 |
|---|
| 2026.01.02 | ₩38,805 | ₩39,072 | ₩38,778 | ₩39,007 | +0.52% | 1.3만 |
|---|
| 2025.12.31 | ₩38,832 | ₩38,912 | ₩38,691 | ₩38,691 | -0.36% | 3.8만 |
|---|
| 2025.12.30 | ₩39,273 | ₩39,300 | ₩39,147 | ₩39,147 | -0.32% | 9.8천 |
|---|
| 2025.12.29 | ₩39,447 | ₩39,514 | ₩39,380 | ₩39,462 | +0.04% | 2.3천 |
|---|
| 2025.12.26 | ₩39,714 | ₩39,714 | ₩39,527 | ₩39,641 | -0.19% | 2.5천 |
|---|
| 2025.12.24 | ₩39,634 | ₩39,768 | ₩39,634 | ₩39,734 | +0.25% | 2.1천 |
|---|
| 2025.12.23 | ₩39,540 | ₩39,674 | ₩39,540 | ₩39,590 | +0.13% | 2.8천 |
|---|
| 2025.12.22 | ₩39,835 | ₩39,835 | ₩39,661 | ₩39,661 | -0.44% | 1.1천 |
|---|
| 2025.12.19 | ₩39,286 | ₩39,356 | ₩39,286 | ₩39,356 | +0.18% | 1천 |
|---|
| 2025.12.18 | ₩39,230 | ₩39,230 | ₩39,230 | ₩39,230 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩38,967 | ₩39,032 | ₩38,939 | ₩38,973 | +0.02% | 2.2천 |
|---|
| 2025.12.16 | ₩39,500 | ₩39,550 | ₩39,500 | ₩39,550 | +0.13% | 700 |
|---|
| 2025.12.15 | ₩39,714 | ₩39,714 | ₩39,667 | ₩39,667 | -0.12% | 400 |
|---|
| 2025.12.12 | ₩40,142 | ₩40,142 | ₩39,744 | ₩39,744 | -0.99% | 3.6천 |
|---|
| 2025.12.11 | ₩40,423 | ₩40,423 | ₩40,276 | ₩40,329 | -0.23% | 2.5천 |
|---|
| 2025.12.10 | ₩39,193 | ₩39,888 | ₩39,166 | ₩39,820 | +1.60% | 4.1천 |
|---|
| 2025.12.09 | ₩38,925 | ₩38,925 | ₩38,833 | ₩38,833 | -0.24% | 1.6천 |
|---|
| 2025.12.08 | ₩39,032 | ₩39,046 | ₩38,887 | ₩38,887 | -0.37% | 7.4만 |
|---|
| 2025.12.05 | ₩39,260 | ₩39,260 | ₩39,074 | ₩39,154 | -0.27% | 4.7천 |
|---|
| 2025.12.04 | ₩39,072 | ₩39,313 | ₩39,046 | ₩39,102 | +0.08% | 3.3천 |
|---|
| 2025.12.03 | ₩38,885 | ₩38,904 | ₩38,872 | ₩38,904 | +0.05% | 800 |
|---|
| 2025.12.02 | ₩38,751 | ₩38,751 | ₩38,538 | ₩38,538 | -0.55% | 800 |
|---|
| 2025.12.01 | ₩38,620 | ₩38,620 | ₩38,620 | ₩38,620 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,979 | ₩38,980 | ₩38,979 | ₩38,980 | +0.00% | 100 |
|---|
| 2025.11.26 | ₩39,153 | ₩39,153 | ₩38,985 | ₩38,985 | -0.43% | 600 |
|---|
| 2025.11.25 | ₩38,852 | ₩38,852 | ₩38,852 | ₩38,852 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩38,039 | ₩38,092 | ₩38,039 | ₩38,092 | +0.14% | 1.1천 |
|---|
| 2025.11.21 | ₩37,789 | ₩37,789 | ₩37,789 | ₩37,789 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,749 | ₩37,749 | ₩36,801 | ₩36,801 | -2.51% | 300 |
|---|
| 2025.11.19 | ₩37,267 | ₩37,267 | ₩37,093 | ₩37,184 | -0.22% | 500 |
|---|
| 2025.11.18 | ₩36,839 | ₩37,013 | ₩36,839 | ₩36,877 | +0.10% | 800 |
|---|
| 2025.11.17 | ₩37,735 | ₩37,735 | ₩36,973 | ₩36,989 | -1.98% | 1.1천 |
|---|
| 2025.11.14 | ₩37,655 | ₩37,807 | ₩37,655 | ₩37,807 | +0.40% | 100 |
|---|
| 2025.11.13 | ₩38,484 | ₩38,484 | ₩37,749 | ₩37,805 | -1.77% | 2.3천 |
|---|
| 2025.11.12 | ₩38,698 | ₩38,965 | ₩38,698 | ₩38,729 | +0.08% | 7.6천 |
|---|
| 2025.11.11 | ₩38,631 | ₩38,845 | ₩38,631 | ₩38,671 | +0.10% | 1.3천 |
|---|
| 2025.11.10 | ₩38,730 | ₩38,730 | ₩38,635 | ₩38,635 | -0.25% | 300 |
|---|
| 2025.11.07 | ₩37,949 | ₩38,350 | ₩37,949 | ₩38,350 | +1.06% | 500 |
|---|
| 2025.11.06 | ₩38,297 | ₩38,297 | ₩37,941 | ₩37,941 | -0.93% | 600 |
|---|
| 2025.11.05 | ₩38,257 | ₩38,671 | ₩38,257 | ₩38,521 | +0.69% | 500 |
|---|
| 2025.11.04 | ₩38,217 | ₩38,217 | ₩37,817 | ₩37,817 | -1.05% | 200 |
|---|
| 2025.11.03 | ₩37,882 | ₩38,143 | ₩37,829 | ₩38,143 | +0.69% | 4.2천 |
|---|
| 2025.10.31 | ₩38,083 | ₩38,136 | ₩38,003 | ₩38,091 | +0.02% | 1천 |
|---|
| 2025.10.30 | ₩38,618 | ₩38,618 | ₩38,076 | ₩38,076 | -1.40% | 2.1천 |
|---|
| 2025.10.29 | ₩39,019 | ₩39,019 | ₩38,519 | ₩38,519 | -1.28% | 1.8천 |
|---|
| 2025.10.28 | ₩39,126 | ₩39,126 | ₩39,106 | ₩39,106 | -0.05% | 1.4천 |
|---|
| 2025.10.27 | ₩39,371 | ₩39,371 | ₩39,371 | ₩39,371 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩39,460 | ₩39,460 | ₩39,445 | ₩39,445 | -0.04% | 200 |
|---|
| 2025.10.23 | ₩39,019 | ₩39,034 | ₩38,912 | ₩38,992 | -0.07% | 4.2천 |
|---|
| 2025.10.22 | ₩38,778 | ₩38,778 | ₩38,615 | ₩38,615 | -0.42% | 200 |
|---|
| 2025.10.21 | ₩38,912 | ₩38,912 | ₩38,805 | ₩38,881 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩38,582 | ₩38,582 | ₩38,582 | ₩38,582 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,083 | ₩38,083 | ₩37,802 | ₩38,060 | -0.06% | 300 |
|---|
| 2025.10.16 | ₩38,390 | ₩38,390 | ₩37,934 | ₩37,955 | -1.14% | 1.2천 |
|---|
| 2025.10.15 | ₩38,511 | ₩38,511 | ₩38,283 | ₩38,353 | -0.41% | 6.7천 |
|---|
| 2025.10.14 | ₩38,338 | ₩38,338 | ₩38,338 | ₩38,338 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩37,823 | ₩37,823 | ₩37,823 | ₩37,823 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩38,110 | ₩38,110 | ₩37,100 | ₩37,100 | -2.65% | 7.7천 |
|---|