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 | ₩40,787 | ₩40,818 | ₩40,721 | ₩40,721 | -0.16% | 2.6천 |
| 2026.10.08 | ₩40,145 | ₩40,453 | ₩40,145 | ₩40,338 | +0.48% | 6.9천 |
| 2026.10.07 | ₩40,413 | ₩40,573 | ₩40,413 | ₩40,556 | +0.35% | 2.2천 |
| 2026.10.06 | ₩41,443 | ₩41,443 | ₩41,242 | ₩41,305 | -0.33% | 600 |
| 2026.10.05 | ₩41,363 | ₩41,470 | ₩41,363 | ₩41,363 | 0.00% | 3.1천 |
| 2026.10.02 | ₩41,403 | ₩41,403 | ₩41,279 | ₩41,279 | -0.30% | 2.4천 |
| 2026.10.01 | ₩40,038 | ₩40,703 | ₩40,038 | ₩40,703 | +1.66% | 600 |
| 2026.09.30 | ₩40,185 | ₩40,239 | ₩40,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,196 |
| +0.03% |
| 2.4천 |
| 2026.09.29 | ₩40,212 | ₩40,240 | ₩40,025 | ₩40,240 | +0.07% | 300 |
|---|
| 2026.09.28 | ₩40,158 | ₩40,373 | ₩40,158 | ₩40,373 | +0.53% | 200 |
|---|
| 2026.09.25 | ₩40,841 | ₩40,881 | ₩40,837 | ₩40,837 | -0.01% | 500 |
|---|
| 2026.09.24 | ₩40,185 | ₩40,630 | ₩40,185 | ₩40,630 | +1.11% | 600 |
|---|
| 2026.09.23 | ₩40,640 | ₩40,814 | ₩40,587 | ₩40,608 | -0.08% | 1.2천 |
|---|
| 2026.09.22 | ₩40,667 | ₩40,868 | ₩40,667 | ₩40,794 | +0.31% | 1.8천 |
|---|
| 2026.09.21 | ₩40,573 | ₩40,774 | ₩40,573 | ₩40,715 | +0.35% | 3.1천 |
|---|
| 2026.09.18 | ₩40,199 | ₩40,449 | ₩40,199 | ₩40,449 | +0.62% | 1.7천 |
|---|
| 2026.09.17 | ₩40,707 | ₩40,761 | ₩40,477 | ₩40,477 | -0.57% | 2.4천 |
|---|
| 2026.09.16 | ₩40,587 | ₩40,707 | ₩40,065 | ₩40,410 | -0.44% | 800 |
|---|
| 2026.09.15 | ₩40,654 | ₩40,654 | ₩40,266 | ₩40,373 | -0.69% | 6만 |
|---|
| 2026.09.14 | ₩40,801 | ₩40,801 | ₩40,688 | ₩40,688 | -0.28% | 3.6천 |
|---|
| 2026.09.11 | ₩41,216 | ₩41,242 | ₩41,202 | ₩41,241 | +0.06% | 1.4만 |
|---|
| 2026.09.10 | ₩40,560 | ₩40,560 | ₩40,524 | ₩40,524 | -0.09% | 200 |
|---|
| 2026.09.09 | ₩41,216 | ₩41,216 | ₩40,992 | ₩40,992 | -0.54% | 200 |
|---|
| 2026.09.08 | ₩41,483 | ₩41,617 | ₩41,483 | ₩41,519 | +0.09% | 300 |
|---|
| 2026.09.04 | ₩41,523 | ₩41,657 | ₩41,523 | ₩41,657 | +0.32% | 2.6천 |
|---|
| 2026.09.03 | ₩40,894 | ₩41,303 | ₩40,841 | ₩41,303 | +1.00% | 2천 |
|---|
| 2026.09.02 | ₩40,928 | ₩40,928 | ₩40,889 | ₩40,889 | -0.09% | 1.9천 |
|---|
| 2026.09.01 | ₩40,787 | ₩40,787 | ₩40,695 | ₩40,695 | -0.23% | 2천 |
|---|
| 2026.08.31 | ₩41,430 | ₩41,556 | ₩41,430 | ₩41,556 | +0.30% | 500 |
|---|
| 2026.08.28 | ₩41,734 | ₩41,734 | ₩41,734 | ₩41,734 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,346 | ₩42,478 | ₩42,206 | ₩42,478 | +0.31% | 1.7천 |
|---|
| 2026.08.26 | ₩42,227 | ₩42,227 | ₩42,227 | ₩42,227 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,849 | ₩41,849 | ₩41,849 | ₩41,849 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,885 | ₩41,885 | ₩41,885 | ₩41,885 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,366 | ₩42,405 | ₩42,366 | ₩42,405 | +0.09% | 100 |
|---|
| 2026.08.20 | ₩41,952 | ₩41,952 | ₩41,952 | ₩41,952 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,768 | ₩42,768 | ₩42,487 | ₩42,508 | -0.61% | 1.7천 |
|---|
| 2026.08.18 | ₩42,915 | ₩42,955 | ₩42,862 | ₩42,916 | +0.00% | 500 |
|---|
| 2026.08.17 | ₩43,825 | ₩43,959 | ₩43,825 | ₩43,921 | +0.22% | 2.7천 |
|---|
| 2026.08.14 | ₩43,825 | ₩43,825 | ₩43,772 | ₩43,804 | -0.05% | 1천 |
|---|
| 2026.08.13 | ₩43,521 | ₩43,521 | ₩43,521 | ₩43,521 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩43,473 | ₩43,473 | ₩43,473 | ₩43,473 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,296 | ₩43,296 | ₩43,296 | ₩43,296 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,839 | ₩42,839 | ₩42,839 | ₩42,839 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,203 | ₩43,203 | ₩43,203 | ₩43,203 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,397 | ₩43,397 | ₩43,205 | ₩43,205 | -0.44% | 300 |
|---|
| 2026.08.05 | ₩42,935 | ₩42,935 | ₩42,935 | ₩42,935 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,251 | ₩43,251 | ₩43,251 | ₩43,251 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩42,152 | ₩42,460 | ₩41,911 | ₩42,460 | +0.73% | 1.8천 |
|---|
| 2026.07.31 | ₩41,696 | ₩41,696 | ₩41,696 | ₩41,696 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,761 | ₩41,173 | ₩40,761 | ₩41,173 | +1.01% | 700 |
|---|
| 2026.07.29 | ₩40,560 | ₩40,560 | ₩40,101 | ₩40,101 | -1.13% | 300 |
|---|
| 2026.07.28 | ₩41,357 | ₩41,357 | ₩41,357 | ₩41,357 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,470 | ₩41,799 | ₩41,470 | ₩41,799 | +0.79% | 6.2천 |
|---|
| 2026.07.24 | ₩41,818 | ₩41,820 | ₩41,818 | ₩41,820 | +0.01% | 200 |
|---|
| 2026.07.23 | ₩42,087 | ₩42,087 | ₩42,087 | ₩42,087 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩42,006 | ₩42,006 | ₩42,006 | ₩42,006 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,818 | ₩42,219 | ₩41,818 | ₩42,219 | +0.96% | 100 |
|---|
| 2026.07.20 | ₩41,845 | ₩41,885 | ₩41,376 | ₩41,439 | -0.97% | 1.8천 |
|---|
| 2026.07.17 | ₩41,808 | ₩41,808 | ₩41,808 | ₩41,808 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,326 | ₩42,326 | ₩41,952 | ₩42,040 | -0.68% | 3.1천 |
|---|
| 2026.07.15 | ₩42,099 | ₩42,118 | ₩41,898 | ₩42,118 | +0.04% | 1.2천 |
|---|
| 2026.07.14 | ₩42,126 | ₩42,126 | ₩42,103 | ₩42,103 | -0.05% | 1.6천 |
|---|
| 2026.07.13 | ₩41,938 | ₩41,952 | ₩41,602 | ₩41,602 | -0.80% | 300 |
|---|
| 2026.07.10 | ₩42,139 | ₩42,197 | ₩42,126 | ₩42,197 | +0.14% | 500 |
|---|
| 2026.07.09 | ₩42,126 | ₩42,474 | ₩42,126 | ₩42,253 | +0.30% | 3.4천 |
|---|
| 2026.07.08 | ₩41,109 | ₩41,348 | ₩40,841 | ₩41,348 | +0.58% | 800 |
|---|
| 2026.07.07 | ₩41,644 | ₩41,644 | ₩41,457 | ₩41,543 | -0.24% | 200 |
|---|
| 2026.07.06 | ₩43,036 | ₩43,036 | ₩42,848 | ₩42,848 | -0.44% | 300 |
|---|
| 2026.07.02 | ₩43,303 | ₩43,303 | ₩42,019 | ₩42,387 | -2.12% | 1.9천 |
|---|
| 2026.07.01 | ₩44,012 | ₩44,012 | ₩43,717 | ₩43,717 | -0.67% | 100 |
|---|
| 2026.06.30 | ₩44,293 | ₩44,615 | ₩44,293 | ₩44,590 | +0.67% | 1.8천 |
|---|
| 2026.06.29 | ₩43,491 | ₩43,709 | ₩43,491 | ₩43,709 | +0.50% | 900 |
|---|
| 2026.06.26 | ₩43,986 | ₩43,986 | ₩43,697 | ₩43,697 | -0.66% | 600 |
|---|
| 2026.06.25 | ₩44,307 | ₩44,641 | ₩44,103 | ₩44,103 | -0.46% | 1.3천 |
|---|
| 2026.06.24 | ₩42,848 | ₩43,367 | ₩42,848 | ₩43,367 | +1.21% | 1.2천 |
|---|
| 2026.06.23 | ₩43,163 | ₩43,383 | ₩43,082 | ₩43,082 | -0.19% | 1.4천 |
|---|
| 2026.06.22 | ₩43,731 | ₩43,901 | ₩43,731 | ₩43,901 | +0.39% | 2천 |
|---|
| 2026.06.18 | ₩43,757 | ₩43,757 | ₩43,757 | ₩43,757 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,303 | ₩43,303 | ₩42,741 | ₩42,815 | -1.13% | 3.4천 |
|---|
| 2026.06.16 | ₩43,169 | ₩43,169 | ₩42,928 | ₩42,962 | -0.48% | 600 |
|---|
| 2026.06.15 | ₩43,370 | ₩43,424 | ₩43,236 | ₩43,243 | -0.29% | 5.6천 |
|---|
| 2026.06.12 | ₩43,223 | ₩43,223 | ₩42,856 | ₩42,856 | -0.85% | 900 |
|---|
| 2026.06.11 | ₩41,751 | ₩42,665 | ₩41,751 | ₩42,665 | +2.19% | 7.9천 |
|---|
| 2026.06.10 | ₩41,331 | ₩41,331 | ₩41,331 | ₩41,331 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩42,179 | ₩42,179 | ₩40,828 | ₩41,948 | -0.55% | 2천 |
|---|
| 2026.06.08 | ₩41,588 | ₩41,588 | ₩41,588 | ₩41,588 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,149 | ₩41,189 | ₩41,082 | ₩41,189 | +0.10% | 500 |
|---|
| 2026.06.04 | ₩41,523 | ₩42,297 | ₩41,523 | ₩42,297 | +1.86% | 1.1만 |
|---|
| 2026.06.03 | ₩41,657 | ₩41,724 | ₩41,630 | ₩41,701 | +0.11% | 6.2천 |
|---|
| 2026.06.02 | ₩41,835 | ₩41,835 | ₩41,835 | ₩41,835 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩39,449 | ₩40,943 | ₩39,449 | ₩40,943 | +3.79% | 3.7천 |
|---|
| 2026.05.29 | ₩40,921 | ₩40,921 | ₩40,801 | ₩40,840 | -0.20% | 600 |
|---|
| 2026.05.28 | ₩41,175 | ₩41,189 | ₩41,175 | ₩41,189 | +0.03% | 100 |
|---|
| 2026.05.27 | ₩41,495 | ₩41,495 | ₩41,495 | ₩41,495 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,687 | ₩41,687 | ₩41,687 | ₩41,687 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,520 | ₩40,817 | ₩40,520 | ₩40,817 | +0.73% | 1.1만 |
|---|
| 2026.05.21 | ₩40,025 | ₩40,344 | ₩40,025 | ₩40,344 | +0.80% | 300 |
|---|
| 2026.05.20 | ₩40,212 | ₩40,283 | ₩40,212 | ₩40,283 | +0.18% | 700 |
|---|
| 2026.05.19 | ₩39,556 | ₩39,556 | ₩39,449 | ₩39,471 | -0.22% | 400 |
|---|
| 2026.05.18 | ₩40,158 | ₩40,185 | ₩39,994 | ₩39,994 | -0.41% | 800 |
|---|
| 2026.05.15 | ₩40,553 | ₩40,553 | ₩40,413 | ₩40,413 | -0.35% | 200 |
|---|
| 2026.05.14 | ₩41,095 | ₩41,349 | ₩41,095 | ₩41,297 | +0.49% | 1천 |
|---|
| 2026.05.13 | ₩40,587 | ₩40,907 | ₩40,587 | ₩40,907 | +0.79% | 800 |
|---|
| 2026.05.12 | ₩40,721 | ₩40,881 | ₩40,721 | ₩40,881 | +0.39% | 1.3천 |
|---|
| 2026.05.11 | ₩41,336 | ₩41,336 | ₩41,226 | ₩41,226 | -0.27% | 1천 |
|---|
| 2026.05.08 | ₩41,082 | ₩41,157 | ₩41,082 | ₩41,157 | +0.18% | 9.3천 |
|---|
| 2026.05.07 | ₩41,042 | ₩41,042 | ₩40,787 | ₩40,861 | -0.44% | 4.9천 |
|---|
| 2026.05.06 | ₩41,435 | ₩41,435 | ₩41,435 | ₩41,435 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,163 | ₩41,163 | ₩41,163 | ₩41,163 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,547 | ₩40,556 | ₩40,547 | ₩40,556 | +0.02% | 200 |
|---|
| 2026.05.01 | ₩40,884 | ₩40,884 | ₩40,884 | ₩40,884 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,600 | ₩40,873 | ₩40,600 | ₩40,873 | +0.67% | 800 |
|---|
| 2026.04.29 | ₩39,717 | ₩39,746 | ₩39,704 | ₩39,746 | +0.07% | 1.1천 |
|---|
| 2026.04.28 | ₩40,011 | ₩40,125 | ₩40,011 | ₩40,125 | +0.28% | 800 |
|---|
| 2026.04.27 | ₩40,533 | ₩40,639 | ₩40,533 | ₩40,639 | +0.26% | 300 |
|---|
| 2026.04.24 | ₩40,854 | ₩40,872 | ₩40,841 | ₩40,872 | +0.04% | 2.4천 |
|---|
| 2026.04.23 | ₩40,747 | ₩40,747 | ₩40,639 | ₩40,639 | -0.27% | 600 |
|---|
| 2026.04.22 | ₩40,814 | ₩40,814 | ₩40,613 | ₩40,777 | -0.09% | 1.2만 |
|---|
| 2026.04.21 | ₩41,323 | ₩41,323 | ₩40,684 | ₩40,684 | -1.54% | 700 |
|---|
| 2026.04.20 | ₩41,068 | ₩41,068 | ₩41,042 | ₩41,066 | -0.01% | 1.3만 |
|---|
| 2026.04.17 | ₩40,359 | ₩40,813 | ₩40,359 | ₩40,813 | +1.12% | 100 |
|---|
| 2026.04.16 | ₩39,797 | ₩39,811 | ₩39,704 | ₩39,722 | -0.19% | 5.6천 |
|---|
| 2026.04.15 | ₩39,876 | ₩39,876 | ₩39,876 | ₩39,876 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩40,346 | ₩40,346 | ₩40,339 | ₩40,339 | -0.02% | 400 |
|---|
| 2026.04.13 | ₩39,757 | ₩40,086 | ₩39,757 | ₩40,086 | +0.83% | 1.4천 |
|---|
| 2026.04.10 | ₩39,422 | ₩39,439 | ₩39,422 | ₩39,439 | +0.04% | 4.2천 |
|---|
| 2026.04.09 | ₩39,503 | ₩39,503 | ₩39,493 | ₩39,493 | -0.02% | 400 |
|---|
| 2026.04.08 | ₩39,075 | ₩39,210 | ₩39,075 | ₩39,210 | +0.35% | 3.1천 |
|---|
| 2026.04.07 | ₩37,813 | ₩37,813 | ₩37,813 | ₩37,813 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,501 | ₩37,748 | ₩37,501 | ₩37,748 | +0.66% | 800 |
|---|
| 2026.04.02 | ₩36,880 | ₩37,565 | ₩36,880 | ₩37,565 | +1.86% | 400 |
|---|
| 2026.04.01 | ₩37,669 | ₩37,669 | ₩37,546 | ₩37,546 | -0.33% | 6.5천 |
|---|
| 2026.03.31 | ₩37,335 | ₩37,362 | ₩37,335 | ₩37,344 | +0.03% | 4.8천 |
|---|
| 2026.03.30 | ₩36,472 | ₩36,472 | ₩36,472 | ₩36,472 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,094 | ₩37,094 | ₩36,789 | ₩36,789 | -0.82% | 6.9천 |
|---|
| 2026.03.26 | ₩37,897 | ₩37,924 | ₩37,406 | ₩37,406 | -1.30% | 7.9천 |
|---|
| 2026.03.25 | ₩37,997 | ₩37,997 | ₩37,997 | ₩37,997 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩37,641 | ₩37,641 | ₩37,641 | ₩37,641 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩37,475 | ₩37,475 | ₩37,280 | ₩37,280 | -0.52% | 200 |
|---|
| 2026.03.20 | ₩36,489 | ₩36,489 | ₩36,489 | ₩36,489 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,166 | ₩37,166 | ₩37,166 | ₩37,166 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩37,322 | ₩37,322 | ₩37,037 | ₩37,037 | -0.76% | 200 |
|---|
| 2026.03.17 | ₩37,576 | ₩37,576 | ₩37,478 | ₩37,478 | -0.26% | 400 |
|---|
| 2026.03.16 | ₩37,442 | ₩37,442 | ₩37,417 | ₩37,417 | -0.07% | 100 |
|---|
| 2026.03.13 | ₩37,107 | ₩37,237 | ₩37,107 | ₩37,237 | +0.35% | 600 |
|---|
| 2026.03.12 | ₩37,229 | ₩37,229 | ₩37,229 | ₩37,229 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩38,058 | ₩38,092 | ₩38,058 | ₩38,092 | +0.09% | 200 |
|---|
| 2026.03.10 | ₩38,365 | ₩38,365 | ₩38,126 | ₩38,126 | -0.62% | 800 |
|---|
| 2026.03.09 | ₩37,803 | ₩38,894 | ₩37,803 | ₩38,487 | +1.81% | 9.2천 |
|---|
| 2026.03.06 | ₩38,339 | ₩38,339 | ₩38,202 | ₩38,202 | -0.36% | 1천 |
|---|
| 2026.03.05 | ₩38,901 | ₩39,171 | ₩38,894 | ₩39,171 | +0.69% | 500 |
|---|
| 2026.03.04 | ₩39,690 | ₩39,784 | ₩39,678 | ₩39,678 | -0.03% | 4.1천 |
|---|
| 2026.03.03 | ₩38,820 | ₩39,512 | ₩38,820 | ₩39,512 | +1.78% | 200 |
|---|
| 2026.03.02 | ₩39,918 | ₩40,229 | ₩39,918 | ₩40,229 | +0.78% | 100 |
|---|
| 2026.02.27 | ₩39,928 | ₩39,928 | ₩39,928 | ₩39,928 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,292 | ₩40,642 | ₩40,292 | ₩40,642 | +0.87% | 300 |
|---|
| 2026.02.25 | ₩40,105 | ₩40,413 | ₩40,105 | ₩40,389 | +0.71% | 800 |
|---|
| 2026.02.24 | ₩40,654 | ₩40,654 | ₩40,472 | ₩40,472 | -0.45% | 200 |
|---|
| 2026.02.23 | ₩40,118 | ₩40,224 | ₩40,118 | ₩40,224 | +0.26% | 100 |
|---|
| 2026.02.20 | ₩41,015 | ₩41,055 | ₩40,995 | ₩40,995 | -0.05% | 300 |
|---|
| 2026.02.19 | ₩40,587 | ₩40,828 | ₩40,560 | ₩40,828 | +0.59% | 2.8천 |
|---|
| 2026.02.18 | ₩41,149 | ₩41,149 | ₩40,874 | ₩40,874 | -0.67% | 200 |
|---|
| 2026.02.17 | ₩40,560 | ₩40,640 | ₩40,480 | ₩40,565 | +0.01% | 400 |
|---|
| 2026.02.13 | ₩40,573 | ₩41,002 | ₩40,573 | ₩40,953 | +0.94% | 400 |
|---|
| 2026.02.12 | ₩41,202 | ₩41,202 | ₩40,394 | ₩40,394 | -1.96% | 1.4천 |
|---|
| 2026.02.11 | ₩41,336 | ₩41,336 | ₩41,082 | ₩41,142 | -0.47% | 4.4천 |
|---|
| 2026.02.10 | ₩41,390 | ₩41,550 | ₩41,390 | ₩41,469 | +0.19% | 500 |
|---|
| 2026.02.09 | ₩41,283 | ₩41,497 | ₩41,283 | ₩41,454 | +0.41% | 9.8천 |
|---|
| 2026.02.06 | ₩41,055 | ₩41,198 | ₩41,055 | ₩41,198 | +0.35% | 3.9천 |
|---|
| 2026.02.05 | ₩40,493 | ₩40,506 | ₩40,223 | ₩40,223 | -0.67% | 1천 |
|---|
| 2026.02.04 | ₩40,613 | ₩40,707 | ₩40,552 | ₩40,552 | -0.15% | 500 |
|---|
| 2026.02.03 | ₩40,279 | ₩40,279 | ₩39,476 | ₩39,859 | -1.04% | 1.2천 |
|---|
| 2026.02.02 | ₩40,480 | ₩40,480 | ₩40,306 | ₩40,307 | -0.43% | 1천 |
|---|
| 2026.01.30 | ₩40,199 | ₩40,199 | ₩39,971 | ₩40,193 | -0.01% | 600 |
|---|
| 2026.01.29 | ₩40,332 | ₩40,607 | ₩40,332 | ₩40,607 | +0.68% | 300 |
|---|
| 2026.01.28 | ₩40,506 | ₩40,694 | ₩40,506 | ₩40,616 | +0.27% | 1.6만 |
|---|
| 2026.01.27 | ₩41,028 | ₩41,028 | ₩40,838 | ₩40,838 | -0.46% | 200 |
|---|
| 2026.01.26 | ₩40,988 | ₩40,995 | ₩40,988 | ₩40,995 | +0.02% | 200 |
|---|
| 2026.01.23 | ₩41,068 | ₩41,068 | ₩40,801 | ₩40,874 | -0.47% | 200 |
|---|
| 2026.01.22 | ₩41,751 | ₩41,751 | ₩41,597 | ₩41,597 | -0.37% | 600 |
|---|
| 2026.01.21 | ₩41,296 | ₩41,871 | ₩41,296 | ₩41,729 | +1.05% | 900 |
|---|
| 2026.01.20 | ₩41,175 | ₩41,175 | ₩40,766 | ₩40,766 | -0.99% | 5.3만 |
|---|
| 2026.01.16 | ₩41,457 | ₩41,523 | ₩41,415 | ₩41,415 | -0.10% | 300 |
|---|
| 2026.01.15 | ₩41,135 | ₩41,443 | ₩41,135 | ₩41,424 | +0.70% | 1.6천 |
|---|
| 2026.01.14 | ₩40,680 | ₩40,680 | ₩40,453 | ₩40,659 | -0.05% | 5.8천 |
|---|
| 2026.01.13 | ₩40,854 | ₩40,854 | ₩40,621 | ₩40,621 | -0.57% | 800 |
|---|
| 2026.01.12 | ₩40,413 | ₩40,759 | ₩40,413 | ₩40,759 | +0.86% | 2.2천 |
|---|
| 2026.01.09 | ₩40,373 | ₩40,600 | ₩40,373 | ₩40,552 | +0.44% | 4.5만 |
|---|
| 2026.01.08 | ₩39,904 | ₩40,209 | ₩39,904 | ₩40,209 | +0.76% | 600 |
|---|
| 2026.01.07 | ₩40,058 | ₩40,058 | ₩39,637 | ₩39,637 | -1.05% | 1.5천 |
|---|
| 2026.01.06 | ₩40,172 | ₩40,191 | ₩40,172 | ₩40,191 | +0.05% | 300 |
|---|
| 2026.01.05 | ₩39,447 | ₩39,789 | ₩39,447 | ₩39,669 | +0.56% | 2.4천 |
|---|
| 2026.01.02 | ₩38,834 | ₩39,101 | ₩38,807 | ₩39,036 | +0.52% | 1.3만 |
|---|
| 2025.12.31 | ₩38,860 | ₩38,941 | ₩38,720 | ₩38,720 | -0.36% | 3.8만 |
|---|
| 2025.12.30 | ₩39,302 | ₩39,329 | ₩39,176 | ₩39,176 | -0.32% | 9.8천 |
|---|
| 2025.12.29 | ₩39,476 | ₩39,543 | ₩39,409 | ₩39,491 | +0.04% | 2.3천 |
|---|
| 2025.12.26 | ₩39,744 | ₩39,744 | ₩39,556 | ₩39,670 | -0.19% | 2.5천 |
|---|
| 2025.12.24 | ₩39,663 | ₩39,797 | ₩39,663 | ₩39,764 | +0.25% | 2.1천 |
|---|
| 2025.12.23 | ₩39,570 | ₩39,704 | ₩39,570 | ₩39,619 | +0.13% | 2.8천 |
|---|
| 2025.12.22 | ₩39,864 | ₩39,864 | ₩39,690 | ₩39,690 | -0.44% | 1.1천 |
|---|
| 2025.12.19 | ₩39,315 | ₩39,385 | ₩39,315 | ₩39,385 | +0.18% | 1천 |
|---|
| 2025.12.18 | ₩39,259 | ₩39,259 | ₩39,259 | ₩39,259 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩38,996 | ₩39,061 | ₩38,968 | ₩39,002 | +0.02% | 2.2천 |
|---|
| 2025.12.16 | ₩39,530 | ₩39,579 | ₩39,530 | ₩39,579 | +0.13% | 700 |
|---|
| 2025.12.15 | ₩39,744 | ₩39,744 | ₩39,697 | ₩39,697 | -0.12% | 400 |
|---|
| 2025.12.12 | ₩40,172 | ₩40,172 | ₩39,773 | ₩39,773 | -0.99% | 3.6천 |
|---|
| 2025.12.11 | ₩40,453 | ₩40,453 | ₩40,306 | ₩40,359 | -0.23% | 2.5천 |
|---|
| 2025.12.10 | ₩39,222 | ₩39,918 | ₩39,195 | ₩39,849 | +1.60% | 4.1천 |
|---|
| 2025.12.09 | ₩38,954 | ₩38,954 | ₩38,862 | ₩38,862 | -0.24% | 1.6천 |
|---|
| 2025.12.08 | ₩39,061 | ₩39,075 | ₩38,915 | ₩38,915 | -0.37% | 7.4만 |
|---|
| 2025.12.05 | ₩39,289 | ₩39,289 | ₩39,103 | ₩39,183 | -0.27% | 4.7천 |
|---|
| 2025.12.04 | ₩39,101 | ₩39,342 | ₩39,075 | ₩39,131 | +0.08% | 3.3천 |
|---|
| 2025.12.03 | ₩38,914 | ₩38,933 | ₩38,901 | ₩38,933 | +0.05% | 800 |
|---|
| 2025.12.02 | ₩38,780 | ₩38,780 | ₩38,566 | ₩38,566 | -0.55% | 800 |
|---|
| 2025.12.01 | ₩38,649 | ₩38,649 | ₩38,649 | ₩38,649 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,008 | ₩39,009 | ₩39,008 | ₩39,009 | +0.00% | 100 |
|---|
| 2025.11.26 | ₩39,182 | ₩39,182 | ₩39,014 | ₩39,014 | -0.43% | 600 |
|---|
| 2025.11.25 | ₩38,881 | ₩38,881 | ₩38,881 | ₩38,881 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩38,067 | ₩38,120 | ₩38,067 | ₩38,120 | +0.14% | 1.1천 |
|---|
| 2025.11.21 | ₩37,817 | ₩37,817 | ₩37,817 | ₩37,817 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,777 | ₩37,777 | ₩36,828 | ₩36,828 | -2.51% | 300 |
|---|
| 2025.11.19 | ₩37,295 | ₩37,295 | ₩37,121 | ₩37,212 | -0.22% | 500 |
|---|
| 2025.11.18 | ₩36,867 | ₩37,041 | ₩36,867 | ₩36,904 | +0.10% | 800 |
|---|
| 2025.11.17 | ₩37,763 | ₩37,763 | ₩37,000 | ₩37,016 | -1.98% | 1.1천 |
|---|
| 2025.11.14 | ₩37,683 | ₩37,835 | ₩37,683 | ₩37,835 | +0.40% | 100 |
|---|
| 2025.11.13 | ₩38,513 | ₩38,513 | ₩37,777 | ₩37,833 | -1.77% | 2.3천 |
|---|
| 2025.11.12 | ₩38,727 | ₩38,994 | ₩38,727 | ₩38,757 | +0.08% | 7.6천 |
|---|
| 2025.11.11 | ₩38,660 | ₩38,874 | ₩38,660 | ₩38,700 | +0.10% | 1.3천 |
|---|
| 2025.11.10 | ₩38,759 | ₩38,759 | ₩38,664 | ₩38,664 | -0.25% | 300 |
|---|
| 2025.11.07 | ₩37,977 | ₩38,379 | ₩37,977 | ₩38,379 | +1.06% | 500 |
|---|
| 2025.11.06 | ₩38,325 | ₩38,325 | ₩37,969 | ₩37,969 | -0.93% | 600 |
|---|
| 2025.11.05 | ₩38,285 | ₩38,700 | ₩38,285 | ₩38,550 | +0.69% | 500 |
|---|
| 2025.11.04 | ₩38,245 | ₩38,245 | ₩37,845 | ₩37,845 | -1.05% | 200 |
|---|
| 2025.11.03 | ₩37,910 | ₩38,171 | ₩37,857 | ₩38,171 | +0.69% | 4.2천 |
|---|
| 2025.10.31 | ₩38,111 | ₩38,165 | ₩38,031 | ₩38,119 | +0.02% | 1천 |
|---|
| 2025.10.30 | ₩38,646 | ₩38,646 | ₩38,104 | ₩38,104 | -1.40% | 2.1천 |
|---|
| 2025.10.29 | ₩39,048 | ₩39,048 | ₩38,547 | ₩38,547 | -1.28% | 1.8천 |
|---|
| 2025.10.28 | ₩39,155 | ₩39,155 | ₩39,135 | ₩39,135 | -0.05% | 1.4천 |
|---|
| 2025.10.27 | ₩39,400 | ₩39,400 | ₩39,400 | ₩39,400 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩39,489 | ₩39,489 | ₩39,475 | ₩39,475 | -0.04% | 200 |
|---|
| 2025.10.23 | ₩39,048 | ₩39,063 | ₩38,941 | ₩39,021 | -0.07% | 4.2천 |
|---|
| 2025.10.22 | ₩38,807 | ₩38,807 | ₩38,644 | ₩38,644 | -0.42% | 200 |
|---|
| 2025.10.21 | ₩38,941 | ₩38,941 | ₩38,834 | ₩38,910 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩38,610 | ₩38,610 | ₩38,610 | ₩38,610 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,111 | ₩38,111 | ₩37,830 | ₩38,088 | -0.06% | 300 |
|---|
| 2025.10.16 | ₩38,419 | ₩38,419 | ₩37,963 | ₩37,983 | -1.14% | 1.2천 |
|---|
| 2025.10.15 | ₩38,539 | ₩38,539 | ₩38,312 | ₩38,381 | -0.41% | 6.7천 |
|---|
| 2025.10.14 | ₩38,367 | ₩38,367 | ₩38,367 | ₩38,367 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩37,851 | ₩37,851 | ₩37,851 | ₩37,851 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩38,138 | ₩38,138 | ₩37,128 | ₩37,128 | -2.65% | 7.7천 |
|---|