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 | ₩40,871 | ₩40,901 | ₩40,804 | ₩40,804 | -0.16% | 2.6천 |
| 2026.10.08 | ₩40,227 | ₩40,535 | ₩40,227 | ₩40,420 | +0.48% | 6.9천 |
| 2026.10.07 | ₩40,495 | ₩40,656 | ₩40,495 | ₩40,639 | +0.35% | 2.2천 |
| 2026.10.06 | ₩41,528 | ₩41,528 | ₩41,327 | ₩41,390 | -0.33% | 600 |
| 2026.10.05 | ₩41,447 | ₩41,554 | ₩41,447 | ₩41,447 | 0.00% | 3.1천 |
| 2026.10.02 | ₩41,487 | ₩41,487 | ₩41,363 | ₩41,363 | -0.30% | 2.4천 |
| 2026.10.01 | ₩40,120 | ₩40,786 | ₩40,120 | ₩40,786 | +1.66% | 600 |
| 2026.09.30 | ₩40,267 | ₩40,321 | ₩40,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,278 |
| +0.03% |
| 2.4천 |
| 2026.09.29 | ₩40,294 | ₩40,322 | ₩40,106 | ₩40,322 | +0.07% | 300 |
|---|
| 2026.09.28 | ₩40,240 | ₩40,455 | ₩40,240 | ₩40,455 | +0.53% | 200 |
|---|
| 2026.09.25 | ₩40,924 | ₩40,964 | ₩40,920 | ₩40,920 | -0.01% | 500 |
|---|
| 2026.09.24 | ₩40,267 | ₩40,712 | ₩40,267 | ₩40,712 | +1.11% | 600 |
|---|
| 2026.09.23 | ₩40,723 | ₩40,897 | ₩40,669 | ₩40,691 | -0.08% | 1.2천 |
|---|
| 2026.09.22 | ₩40,750 | ₩40,951 | ₩40,750 | ₩40,877 | +0.31% | 1.8천 |
|---|
| 2026.09.21 | ₩40,656 | ₩40,857 | ₩40,656 | ₩40,798 | +0.35% | 3.1천 |
|---|
| 2026.09.18 | ₩40,281 | ₩40,531 | ₩40,281 | ₩40,531 | +0.62% | 1.7천 |
|---|
| 2026.09.17 | ₩40,790 | ₩40,844 | ₩40,560 | ₩40,560 | -0.57% | 2.4천 |
|---|
| 2026.09.16 | ₩40,669 | ₩40,790 | ₩40,147 | ₩40,492 | -0.44% | 800 |
|---|
| 2026.09.15 | ₩40,737 | ₩40,737 | ₩40,348 | ₩40,455 | -0.69% | 6만 |
|---|
| 2026.09.14 | ₩40,884 | ₩40,884 | ₩40,771 | ₩40,771 | -0.28% | 3.6천 |
|---|
| 2026.09.11 | ₩41,300 | ₩41,327 | ₩41,286 | ₩41,325 | +0.06% | 1.4만 |
|---|
| 2026.09.10 | ₩40,643 | ₩40,643 | ₩40,606 | ₩40,606 | -0.09% | 200 |
|---|
| 2026.09.09 | ₩41,300 | ₩41,300 | ₩41,076 | ₩41,076 | -0.54% | 200 |
|---|
| 2026.09.08 | ₩41,568 | ₩41,702 | ₩41,568 | ₩41,604 | +0.09% | 300 |
|---|
| 2026.09.04 | ₩41,608 | ₩41,742 | ₩41,608 | ₩41,742 | +0.32% | 2.6천 |
|---|
| 2026.09.03 | ₩40,978 | ₩41,387 | ₩40,924 | ₩41,387 | +1.00% | 2천 |
|---|
| 2026.09.02 | ₩41,011 | ₩41,011 | ₩40,973 | ₩40,973 | -0.09% | 1.9천 |
|---|
| 2026.09.01 | ₩40,871 | ₩40,871 | ₩40,778 | ₩40,778 | -0.23% | 2천 |
|---|
| 2026.08.31 | ₩41,514 | ₩41,640 | ₩41,514 | ₩41,640 | +0.30% | 500 |
|---|
| 2026.08.28 | ₩41,819 | ₩41,819 | ₩41,819 | ₩41,819 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,433 | ₩42,564 | ₩42,292 | ₩42,564 | +0.31% | 1.7천 |
|---|
| 2026.08.26 | ₩42,313 | ₩42,313 | ₩42,313 | ₩42,313 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,934 | ₩41,934 | ₩41,934 | ₩41,934 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,970 | ₩41,970 | ₩41,970 | ₩41,970 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,453 | ₩42,492 | ₩42,453 | ₩42,492 | +0.09% | 100 |
|---|
| 2026.08.20 | ₩42,037 | ₩42,037 | ₩42,037 | ₩42,037 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,855 | ₩42,855 | ₩42,574 | ₩42,595 | -0.61% | 1.7천 |
|---|
| 2026.08.18 | ₩43,003 | ₩43,043 | ₩42,949 | ₩43,004 | +0.00% | 500 |
|---|
| 2026.08.17 | ₩43,914 | ₩44,049 | ₩43,914 | ₩44,011 | +0.22% | 2.7천 |
|---|
| 2026.08.14 | ₩43,914 | ₩43,914 | ₩43,861 | ₩43,893 | -0.05% | 1천 |
|---|
| 2026.08.13 | ₩43,610 | ₩43,610 | ₩43,610 | ₩43,610 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩43,562 | ₩43,562 | ₩43,562 | ₩43,562 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,385 | ₩43,385 | ₩43,385 | ₩43,385 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,926 | ₩42,926 | ₩42,926 | ₩42,926 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,291 | ₩43,291 | ₩43,291 | ₩43,291 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,485 | ₩43,485 | ₩43,294 | ₩43,294 | -0.44% | 300 |
|---|
| 2026.08.05 | ₩43,023 | ₩43,023 | ₩43,023 | ₩43,023 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,339 | ₩43,339 | ₩43,339 | ₩43,339 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩42,238 | ₩42,547 | ₩41,997 | ₩42,547 | +0.73% | 1.8천 |
|---|
| 2026.07.31 | ₩41,781 | ₩41,781 | ₩41,781 | ₩41,781 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,844 | ₩41,257 | ₩40,844 | ₩41,257 | +1.01% | 700 |
|---|
| 2026.07.29 | ₩40,643 | ₩40,643 | ₩40,183 | ₩40,183 | -1.13% | 300 |
|---|
| 2026.07.28 | ₩41,442 | ₩41,442 | ₩41,442 | ₩41,442 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,554 | ₩41,884 | ₩41,554 | ₩41,884 | +0.79% | 6.2천 |
|---|
| 2026.07.24 | ₩41,903 | ₩41,906 | ₩41,903 | ₩41,906 | +0.01% | 200 |
|---|
| 2026.07.23 | ₩42,173 | ₩42,173 | ₩42,173 | ₩42,173 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩42,092 | ₩42,092 | ₩42,092 | ₩42,092 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,903 | ₩42,305 | ₩41,903 | ₩42,305 | +0.96% | 100 |
|---|
| 2026.07.20 | ₩41,930 | ₩41,970 | ₩41,461 | ₩41,524 | -0.97% | 1.8천 |
|---|
| 2026.07.17 | ₩41,894 | ₩41,894 | ₩41,894 | ₩41,894 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,413 | ₩42,413 | ₩42,037 | ₩42,126 | -0.68% | 3.1천 |
|---|
| 2026.07.15 | ₩42,185 | ₩42,203 | ₩41,984 | ₩42,203 | +0.04% | 1.2천 |
|---|
| 2026.07.14 | ₩42,212 | ₩42,212 | ₩42,189 | ₩42,189 | -0.05% | 1.6천 |
|---|
| 2026.07.13 | ₩42,024 | ₩42,037 | ₩41,687 | ₩41,687 | -0.80% | 300 |
|---|
| 2026.07.10 | ₩42,225 | ₩42,283 | ₩42,212 | ₩42,283 | +0.14% | 500 |
|---|
| 2026.07.09 | ₩42,212 | ₩42,560 | ₩42,212 | ₩42,339 | +0.30% | 3.4천 |
|---|
| 2026.07.08 | ₩41,192 | ₩41,432 | ₩40,924 | ₩41,432 | +0.58% | 800 |
|---|
| 2026.07.07 | ₩41,729 | ₩41,729 | ₩41,541 | ₩41,628 | -0.24% | 200 |
|---|
| 2026.07.06 | ₩43,123 | ₩43,123 | ₩42,936 | ₩42,936 | -0.44% | 300 |
|---|
| 2026.07.02 | ₩43,392 | ₩43,392 | ₩42,104 | ₩42,473 | -2.12% | 1.9천 |
|---|
| 2026.07.01 | ₩44,102 | ₩44,102 | ₩43,806 | ₩43,806 | -0.67% | 100 |
|---|
| 2026.06.30 | ₩44,384 | ₩44,706 | ₩44,384 | ₩44,681 | +0.67% | 1.8천 |
|---|
| 2026.06.29 | ₩43,579 | ₩43,798 | ₩43,579 | ₩43,798 | +0.50% | 900 |
|---|
| 2026.06.26 | ₩44,075 | ₩44,075 | ₩43,786 | ₩43,786 | -0.66% | 600 |
|---|
| 2026.06.25 | ₩44,397 | ₩44,732 | ₩44,193 | ₩44,193 | -0.46% | 1.3천 |
|---|
| 2026.06.24 | ₩42,936 | ₩43,456 | ₩42,936 | ₩43,456 | +1.21% | 1.2천 |
|---|
| 2026.06.23 | ₩43,251 | ₩43,472 | ₩43,170 | ₩43,170 | -0.19% | 1.4천 |
|---|
| 2026.06.22 | ₩43,821 | ₩43,991 | ₩43,821 | ₩43,991 | +0.39% | 2천 |
|---|
| 2026.06.18 | ₩43,846 | ₩43,846 | ₩43,846 | ₩43,846 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,392 | ₩43,392 | ₩42,828 | ₩42,902 | -1.13% | 3.4천 |
|---|
| 2026.06.16 | ₩43,257 | ₩43,257 | ₩43,016 | ₩43,050 | -0.48% | 600 |
|---|
| 2026.06.15 | ₩43,459 | ₩43,512 | ₩43,324 | ₩43,331 | -0.29% | 5.6천 |
|---|
| 2026.06.12 | ₩43,311 | ₩43,311 | ₩42,944 | ₩42,944 | -0.85% | 900 |
|---|
| 2026.06.11 | ₩41,836 | ₩42,752 | ₩41,836 | ₩42,752 | +2.19% | 7.9천 |
|---|
| 2026.06.10 | ₩41,415 | ₩41,415 | ₩41,415 | ₩41,415 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩42,265 | ₩42,265 | ₩40,911 | ₩42,033 | -0.55% | 2천 |
|---|
| 2026.06.08 | ₩41,672 | ₩41,672 | ₩41,672 | ₩41,672 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,233 | ₩41,273 | ₩41,166 | ₩41,273 | +0.10% | 500 |
|---|
| 2026.06.04 | ₩41,608 | ₩42,383 | ₩41,608 | ₩42,383 | +1.86% | 1.1만 |
|---|
| 2026.06.03 | ₩41,742 | ₩41,809 | ₩41,715 | ₩41,786 | +0.11% | 6.2천 |
|---|
| 2026.06.02 | ₩41,921 | ₩41,921 | ₩41,921 | ₩41,921 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩39,530 | ₩41,026 | ₩39,530 | ₩41,026 | +3.79% | 3.7천 |
|---|
| 2026.05.29 | ₩41,005 | ₩41,005 | ₩40,884 | ₩40,923 | -0.20% | 600 |
|---|
| 2026.05.28 | ₩41,259 | ₩41,273 | ₩41,259 | ₩41,273 | +0.03% | 100 |
|---|
| 2026.05.27 | ₩41,580 | ₩41,580 | ₩41,580 | ₩41,580 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,772 | ₩41,772 | ₩41,772 | ₩41,772 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,602 | ₩40,900 | ₩40,602 | ₩40,900 | +0.73% | 1.1만 |
|---|
| 2026.05.21 | ₩40,106 | ₩40,427 | ₩40,106 | ₩40,427 | +0.80% | 300 |
|---|
| 2026.05.20 | ₩40,294 | ₩40,365 | ₩40,294 | ₩40,365 | +0.18% | 700 |
|---|
| 2026.05.19 | ₩39,637 | ₩39,637 | ₩39,530 | ₩39,551 | -0.22% | 400 |
|---|
| 2026.05.18 | ₩40,240 | ₩40,267 | ₩40,075 | ₩40,075 | -0.41% | 800 |
|---|
| 2026.05.15 | ₩40,636 | ₩40,636 | ₩40,495 | ₩40,495 | -0.35% | 200 |
|---|
| 2026.05.14 | ₩41,179 | ₩41,434 | ₩41,179 | ₩41,382 | +0.49% | 1천 |
|---|
| 2026.05.13 | ₩40,669 | ₩40,990 | ₩40,669 | ₩40,990 | +0.79% | 800 |
|---|
| 2026.05.12 | ₩40,804 | ₩40,964 | ₩40,804 | ₩40,964 | +0.39% | 1.3천 |
|---|
| 2026.05.11 | ₩41,420 | ₩41,420 | ₩41,310 | ₩41,310 | -0.27% | 1천 |
|---|
| 2026.05.08 | ₩41,166 | ₩41,241 | ₩41,166 | ₩41,241 | +0.18% | 9.3천 |
|---|
| 2026.05.07 | ₩41,125 | ₩41,125 | ₩40,871 | ₩40,944 | -0.44% | 4.9천 |
|---|
| 2026.05.06 | ₩41,520 | ₩41,520 | ₩41,520 | ₩41,520 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,247 | ₩41,247 | ₩41,247 | ₩41,247 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,629 | ₩40,639 | ₩40,629 | ₩40,639 | +0.02% | 200 |
|---|
| 2026.05.01 | ₩40,967 | ₩40,967 | ₩40,967 | ₩40,967 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,683 | ₩40,956 | ₩40,683 | ₩40,956 | +0.67% | 800 |
|---|
| 2026.04.29 | ₩39,798 | ₩39,827 | ₩39,785 | ₩39,827 | +0.07% | 1.1천 |
|---|
| 2026.04.28 | ₩40,093 | ₩40,207 | ₩40,093 | ₩40,207 | +0.28% | 800 |
|---|
| 2026.04.27 | ₩40,616 | ₩40,722 | ₩40,616 | ₩40,722 | +0.26% | 300 |
|---|
| 2026.04.24 | ₩40,938 | ₩40,955 | ₩40,924 | ₩40,955 | +0.04% | 2.4천 |
|---|
| 2026.04.23 | ₩40,830 | ₩40,830 | ₩40,722 | ₩40,722 | -0.27% | 600 |
|---|
| 2026.04.22 | ₩40,897 | ₩40,897 | ₩40,696 | ₩40,860 | -0.09% | 1.2만 |
|---|
| 2026.04.21 | ₩41,407 | ₩41,407 | ₩40,767 | ₩40,767 | -1.54% | 700 |
|---|
| 2026.04.20 | ₩41,152 | ₩41,152 | ₩41,125 | ₩41,150 | -0.01% | 1.3만 |
|---|
| 2026.04.17 | ₩40,442 | ₩40,896 | ₩40,442 | ₩40,896 | +1.12% | 100 |
|---|
| 2026.04.16 | ₩39,878 | ₩39,892 | ₩39,785 | ₩39,803 | -0.19% | 5.6천 |
|---|
| 2026.04.15 | ₩39,957 | ₩39,957 | ₩39,957 | ₩39,957 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩40,428 | ₩40,428 | ₩40,421 | ₩40,421 | -0.02% | 400 |
|---|
| 2026.04.13 | ₩39,838 | ₩40,168 | ₩39,838 | ₩40,168 | +0.83% | 1.4천 |
|---|
| 2026.04.10 | ₩39,503 | ₩39,519 | ₩39,503 | ₩39,519 | +0.04% | 4.2천 |
|---|
| 2026.04.09 | ₩39,583 | ₩39,583 | ₩39,574 | ₩39,574 | -0.02% | 400 |
|---|
| 2026.04.08 | ₩39,154 | ₩39,290 | ₩39,154 | ₩39,290 | +0.35% | 3.1천 |
|---|
| 2026.04.07 | ₩37,890 | ₩37,890 | ₩37,890 | ₩37,890 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,577 | ₩37,825 | ₩37,577 | ₩37,825 | +0.66% | 800 |
|---|
| 2026.04.02 | ₩36,955 | ₩37,642 | ₩36,955 | ₩37,642 | +1.86% | 400 |
|---|
| 2026.04.01 | ₩37,746 | ₩37,746 | ₩37,623 | ₩37,623 | -0.33% | 6.5천 |
|---|
| 2026.03.31 | ₩37,411 | ₩37,438 | ₩37,411 | ₩37,420 | +0.03% | 4.8천 |
|---|
| 2026.03.30 | ₩36,546 | ₩36,546 | ₩36,546 | ₩36,546 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,170 | ₩37,170 | ₩36,864 | ₩36,864 | -0.82% | 6.9천 |
|---|
| 2026.03.26 | ₩37,974 | ₩38,001 | ₩37,482 | ₩37,482 | -1.30% | 7.9천 |
|---|
| 2026.03.25 | ₩38,075 | ₩38,075 | ₩38,075 | ₩38,075 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩37,718 | ₩37,718 | ₩37,718 | ₩37,718 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩37,552 | ₩37,552 | ₩37,356 | ₩37,356 | -0.52% | 200 |
|---|
| 2026.03.20 | ₩36,564 | ₩36,564 | ₩36,564 | ₩36,564 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,242 | ₩37,242 | ₩37,242 | ₩37,242 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩37,398 | ₩37,398 | ₩37,112 | ₩37,112 | -0.76% | 200 |
|---|
| 2026.03.17 | ₩37,652 | ₩37,652 | ₩37,555 | ₩37,555 | -0.26% | 400 |
|---|
| 2026.03.16 | ₩37,518 | ₩37,518 | ₩37,493 | ₩37,493 | -0.07% | 100 |
|---|
| 2026.03.13 | ₩37,183 | ₩37,313 | ₩37,183 | ₩37,313 | +0.35% | 600 |
|---|
| 2026.03.12 | ₩37,305 | ₩37,305 | ₩37,305 | ₩37,305 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩38,135 | ₩38,170 | ₩38,135 | ₩38,170 | +0.09% | 200 |
|---|
| 2026.03.10 | ₩38,444 | ₩38,444 | ₩38,204 | ₩38,204 | -0.62% | 800 |
|---|
| 2026.03.09 | ₩37,880 | ₩38,973 | ₩37,880 | ₩38,566 | +1.81% | 9.2천 |
|---|
| 2026.03.06 | ₩38,417 | ₩38,417 | ₩38,280 | ₩38,280 | -0.36% | 1천 |
|---|
| 2026.03.05 | ₩38,980 | ₩39,251 | ₩38,973 | ₩39,251 | +0.69% | 500 |
|---|
| 2026.03.04 | ₩39,771 | ₩39,865 | ₩39,759 | ₩39,759 | -0.03% | 4.1천 |
|---|
| 2026.03.03 | ₩38,900 | ₩39,593 | ₩38,900 | ₩39,593 | +1.78% | 200 |
|---|
| 2026.03.02 | ₩39,999 | ₩40,311 | ₩39,999 | ₩40,311 | +0.78% | 100 |
|---|
| 2026.02.27 | ₩40,010 | ₩40,010 | ₩40,010 | ₩40,010 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,374 | ₩40,724 | ₩40,374 | ₩40,724 | +0.87% | 300 |
|---|
| 2026.02.25 | ₩40,187 | ₩40,495 | ₩40,187 | ₩40,471 | +0.71% | 800 |
|---|
| 2026.02.24 | ₩40,737 | ₩40,737 | ₩40,554 | ₩40,554 | -0.45% | 200 |
|---|
| 2026.02.23 | ₩40,200 | ₩40,306 | ₩40,200 | ₩40,306 | +0.26% | 100 |
|---|
| 2026.02.20 | ₩41,099 | ₩41,139 | ₩41,078 | ₩41,078 | -0.05% | 300 |
|---|
| 2026.02.19 | ₩40,669 | ₩40,911 | ₩40,643 | ₩40,911 | +0.59% | 2.8천 |
|---|
| 2026.02.18 | ₩41,233 | ₩41,233 | ₩40,958 | ₩40,958 | -0.67% | 200 |
|---|
| 2026.02.17 | ₩40,643 | ₩40,723 | ₩40,562 | ₩40,648 | +0.01% | 400 |
|---|
| 2026.02.13 | ₩40,656 | ₩41,085 | ₩40,656 | ₩41,037 | +0.94% | 400 |
|---|
| 2026.02.12 | ₩41,286 | ₩41,286 | ₩40,476 | ₩40,476 | -1.96% | 1.4천 |
|---|
| 2026.02.11 | ₩41,420 | ₩41,420 | ₩41,166 | ₩41,226 | -0.47% | 4.4천 |
|---|
| 2026.02.10 | ₩41,474 | ₩41,635 | ₩41,474 | ₩41,553 | +0.19% | 500 |
|---|
| 2026.02.09 | ₩41,367 | ₩41,581 | ₩41,367 | ₩41,538 | +0.41% | 9.8천 |
|---|
| 2026.02.06 | ₩41,139 | ₩41,282 | ₩41,139 | ₩41,282 | +0.35% | 3.9천 |
|---|
| 2026.02.05 | ₩40,576 | ₩40,589 | ₩40,305 | ₩40,305 | -0.67% | 1천 |
|---|
| 2026.02.04 | ₩40,696 | ₩40,790 | ₩40,635 | ₩40,635 | -0.15% | 500 |
|---|
| 2026.02.03 | ₩40,361 | ₩40,361 | ₩39,557 | ₩39,940 | -1.04% | 1.2천 |
|---|
| 2026.02.02 | ₩40,562 | ₩40,562 | ₩40,388 | ₩40,389 | -0.43% | 1천 |
|---|
| 2026.01.30 | ₩40,281 | ₩40,281 | ₩40,053 | ₩40,275 | -0.01% | 600 |
|---|
| 2026.01.29 | ₩40,415 | ₩40,690 | ₩40,415 | ₩40,690 | +0.68% | 300 |
|---|
| 2026.01.28 | ₩40,589 | ₩40,777 | ₩40,589 | ₩40,699 | +0.27% | 1.6만 |
|---|
| 2026.01.27 | ₩41,112 | ₩41,112 | ₩40,922 | ₩40,922 | -0.46% | 200 |
|---|
| 2026.01.26 | ₩41,072 | ₩41,078 | ₩41,072 | ₩41,078 | +0.02% | 200 |
|---|
| 2026.01.23 | ₩41,152 | ₩41,152 | ₩40,884 | ₩40,958 | -0.47% | 200 |
|---|
| 2026.01.22 | ₩41,836 | ₩41,836 | ₩41,682 | ₩41,682 | -0.37% | 600 |
|---|
| 2026.01.21 | ₩41,380 | ₩41,957 | ₩41,380 | ₩41,815 | +1.05% | 900 |
|---|
| 2026.01.20 | ₩41,259 | ₩41,259 | ₩40,849 | ₩40,849 | -0.99% | 5.3만 |
|---|
| 2026.01.16 | ₩41,541 | ₩41,608 | ₩41,500 | ₩41,500 | -0.10% | 300 |
|---|
| 2026.01.15 | ₩41,219 | ₩41,528 | ₩41,219 | ₩41,509 | +0.70% | 1.6천 |
|---|
| 2026.01.14 | ₩40,763 | ₩40,763 | ₩40,535 | ₩40,742 | -0.05% | 5.8천 |
|---|
| 2026.01.13 | ₩40,938 | ₩40,938 | ₩40,704 | ₩40,704 | -0.57% | 800 |
|---|
| 2026.01.12 | ₩40,495 | ₩40,842 | ₩40,495 | ₩40,842 | +0.86% | 2.2천 |
|---|
| 2026.01.09 | ₩40,455 | ₩40,683 | ₩40,455 | ₩40,635 | +0.44% | 4.5만 |
|---|
| 2026.01.08 | ₩39,986 | ₩40,291 | ₩39,986 | ₩40,291 | +0.76% | 600 |
|---|
| 2026.01.07 | ₩40,140 | ₩40,140 | ₩39,717 | ₩39,717 | -1.05% | 1.5천 |
|---|
| 2026.01.06 | ₩40,254 | ₩40,273 | ₩40,254 | ₩40,273 | +0.05% | 300 |
|---|
| 2026.01.05 | ₩39,527 | ₩39,870 | ₩39,527 | ₩39,750 | +0.56% | 2.4천 |
|---|
| 2026.01.02 | ₩38,913 | ₩39,181 | ₩38,886 | ₩39,115 | +0.52% | 1.3만 |
|---|
| 2025.12.31 | ₩38,940 | ₩39,020 | ₩38,799 | ₩38,799 | -0.36% | 3.8만 |
|---|
| 2025.12.30 | ₩39,382 | ₩39,409 | ₩39,256 | ₩39,256 | -0.32% | 9.8천 |
|---|
| 2025.12.29 | ₩39,557 | ₩39,624 | ₩39,490 | ₩39,571 | +0.04% | 2.3천 |
|---|
| 2025.12.26 | ₩39,825 | ₩39,825 | ₩39,637 | ₩39,751 | -0.19% | 2.5천 |
|---|
| 2025.12.24 | ₩39,744 | ₩39,878 | ₩39,744 | ₩39,845 | +0.25% | 2.1천 |
|---|
| 2025.12.23 | ₩39,650 | ₩39,785 | ₩39,650 | ₩39,700 | +0.13% | 2.8천 |
|---|
| 2025.12.22 | ₩39,945 | ₩39,945 | ₩39,771 | ₩39,771 | -0.44% | 1.1천 |
|---|
| 2025.12.19 | ₩39,396 | ₩39,465 | ₩39,396 | ₩39,465 | +0.18% | 1천 |
|---|
| 2025.12.18 | ₩39,339 | ₩39,339 | ₩39,339 | ₩39,339 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩39,075 | ₩39,141 | ₩39,047 | ₩39,082 | +0.02% | 2.2천 |
|---|
| 2025.12.16 | ₩39,610 | ₩39,660 | ₩39,610 | ₩39,660 | +0.13% | 700 |
|---|
| 2025.12.15 | ₩39,825 | ₩39,825 | ₩39,778 | ₩39,778 | -0.12% | 400 |
|---|
| 2025.12.12 | ₩40,254 | ₩40,254 | ₩39,854 | ₩39,854 | -0.99% | 3.6천 |
|---|
| 2025.12.11 | ₩40,535 | ₩40,535 | ₩40,388 | ₩40,442 | -0.23% | 2.5천 |
|---|
| 2025.12.10 | ₩39,302 | ₩39,999 | ₩39,275 | ₩39,931 | +1.60% | 4.1천 |
|---|
| 2025.12.09 | ₩39,034 | ₩39,034 | ₩38,941 | ₩38,941 | -0.24% | 1.6천 |
|---|
| 2025.12.08 | ₩39,141 | ₩39,154 | ₩38,995 | ₩38,995 | -0.37% | 7.4만 |
|---|
| 2025.12.05 | ₩39,369 | ₩39,369 | ₩39,182 | ₩39,263 | -0.27% | 4.7천 |
|---|
| 2025.12.04 | ₩39,181 | ₩39,422 | ₩39,154 | ₩39,211 | +0.08% | 3.3천 |
|---|
| 2025.12.03 | ₩38,993 | ₩39,012 | ₩38,980 | ₩39,012 | +0.05% | 800 |
|---|
| 2025.12.02 | ₩38,859 | ₩38,859 | ₩38,645 | ₩38,645 | -0.55% | 800 |
|---|
| 2025.12.01 | ₩38,728 | ₩38,728 | ₩38,728 | ₩38,728 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,087 | ₩39,089 | ₩39,087 | ₩39,089 | +0.00% | 100 |
|---|
| 2025.11.26 | ₩39,262 | ₩39,262 | ₩39,094 | ₩39,094 | -0.43% | 600 |
|---|
| 2025.11.25 | ₩38,960 | ₩38,960 | ₩38,960 | ₩38,960 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩38,145 | ₩38,198 | ₩38,145 | ₩38,198 | +0.14% | 1.1천 |
|---|
| 2025.11.21 | ₩37,894 | ₩37,894 | ₩37,894 | ₩37,894 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,854 | ₩37,854 | ₩36,903 | ₩36,903 | -2.51% | 300 |
|---|
| 2025.11.19 | ₩37,371 | ₩37,371 | ₩37,197 | ₩37,288 | -0.22% | 500 |
|---|
| 2025.11.18 | ₩36,942 | ₩37,116 | ₩36,942 | ₩36,979 | +0.10% | 800 |
|---|
| 2025.11.17 | ₩37,840 | ₩37,840 | ₩37,076 | ₩37,092 | -1.98% | 1.1천 |
|---|
| 2025.11.14 | ₩37,760 | ₩37,913 | ₩37,760 | ₩37,913 | +0.40% | 100 |
|---|
| 2025.11.13 | ₩38,591 | ₩38,591 | ₩37,854 | ₩37,910 | -1.77% | 2.3천 |
|---|
| 2025.11.12 | ₩38,806 | ₩39,074 | ₩38,806 | ₩38,836 | +0.08% | 7.6천 |
|---|
| 2025.11.11 | ₩38,739 | ₩38,953 | ₩38,739 | ₩38,779 | +0.10% | 1.3천 |
|---|
| 2025.11.10 | ₩38,838 | ₩38,838 | ₩38,743 | ₩38,743 | -0.25% | 300 |
|---|
| 2025.11.07 | ₩38,055 | ₩38,457 | ₩38,055 | ₩38,457 | +1.06% | 500 |
|---|
| 2025.11.06 | ₩38,403 | ₩38,403 | ₩38,047 | ₩38,047 | -0.93% | 600 |
|---|
| 2025.11.05 | ₩38,363 | ₩38,779 | ₩38,363 | ₩38,629 | +0.69% | 500 |
|---|
| 2025.11.04 | ₩38,323 | ₩38,323 | ₩37,922 | ₩37,922 | -1.05% | 200 |
|---|
| 2025.11.03 | ₩37,988 | ₩38,249 | ₩37,934 | ₩38,249 | +0.69% | 4.2천 |
|---|
| 2025.10.31 | ₩38,189 | ₩38,242 | ₩38,108 | ₩38,197 | +0.02% | 1천 |
|---|
| 2025.10.30 | ₩38,725 | ₩38,725 | ₩38,182 | ₩38,182 | -1.40% | 2.1천 |
|---|
| 2025.10.29 | ₩39,127 | ₩39,127 | ₩38,626 | ₩38,626 | -1.28% | 1.8천 |
|---|
| 2025.10.28 | ₩39,235 | ₩39,235 | ₩39,215 | ₩39,215 | -0.05% | 1.4천 |
|---|
| 2025.10.27 | ₩39,480 | ₩39,480 | ₩39,480 | ₩39,480 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩39,570 | ₩39,570 | ₩39,555 | ₩39,555 | -0.04% | 200 |
|---|
| 2025.10.23 | ₩39,127 | ₩39,142 | ₩39,020 | ₩39,101 | -0.07% | 4.2천 |
|---|
| 2025.10.22 | ₩38,886 | ₩38,886 | ₩38,723 | ₩38,723 | -0.42% | 200 |
|---|
| 2025.10.21 | ₩39,020 | ₩39,020 | ₩38,913 | ₩38,989 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩38,689 | ₩38,689 | ₩38,689 | ₩38,689 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,189 | ₩38,189 | ₩37,907 | ₩38,166 | -0.06% | 300 |
|---|
| 2025.10.16 | ₩38,497 | ₩38,497 | ₩38,040 | ₩38,060 | -1.14% | 1.2천 |
|---|
| 2025.10.15 | ₩38,618 | ₩38,618 | ₩38,390 | ₩38,460 | -0.41% | 6.7천 |
|---|
| 2025.10.14 | ₩38,445 | ₩38,445 | ₩38,445 | ₩38,445 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩37,929 | ₩37,929 | ₩37,929 | ₩37,929 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩38,216 | ₩38,216 | ₩37,203 | ₩37,203 | -2.65% | 7.7천 |
|---|