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 | ₩40,812 | ₩40,843 | ₩40,745 | ₩40,745 | -0.16% | 2.6천 |
| 2026.10.08 | ₩40,169 | ₩40,477 | ₩40,169 | ₩40,362 | +0.48% | 6.9천 |
| 2026.10.07 | ₩40,437 | ₩40,598 | ₩40,437 | ₩40,580 | +0.35% | 2.2천 |
| 2026.10.06 | ₩41,468 | ₩41,468 | ₩41,267 | ₩41,330 | -0.33% | 600 |
| 2026.10.05 | ₩41,388 | ₩41,495 | ₩41,388 | ₩41,388 | 0.00% | 3.1천 |
| 2026.10.02 | ₩41,428 | ₩41,428 | ₩41,304 | ₩41,304 | -0.30% | 2.4천 |
| 2026.10.01 | ₩40,062 | ₩40,728 | ₩40,062 | ₩40,728 | +1.66% | 600 |
| 2026.09.30 | ₩40,210 | ₩40,263 | ₩40,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,220 |
| +0.03% |
| 2.4천 |
| 2026.09.29 | ₩40,236 | ₩40,264 | ₩40,049 | ₩40,264 | +0.07% | 300 |
|---|
| 2026.09.28 | ₩40,183 | ₩40,397 | ₩40,183 | ₩40,397 | +0.53% | 200 |
|---|
| 2026.09.25 | ₩40,866 | ₩40,906 | ₩40,862 | ₩40,862 | -0.01% | 500 |
|---|
| 2026.09.24 | ₩40,210 | ₩40,654 | ₩40,210 | ₩40,654 | +1.11% | 600 |
|---|
| 2026.09.23 | ₩40,665 | ₩40,839 | ₩40,611 | ₩40,633 | -0.08% | 1.2천 |
|---|
| 2026.09.22 | ₩40,692 | ₩40,892 | ₩40,692 | ₩40,819 | +0.31% | 1.8천 |
|---|
| 2026.09.21 | ₩40,598 | ₩40,799 | ₩40,598 | ₩40,740 | +0.35% | 3.1천 |
|---|
| 2026.09.18 | ₩40,223 | ₩40,473 | ₩40,223 | ₩40,473 | +0.62% | 1.7천 |
|---|
| 2026.09.17 | ₩40,732 | ₩40,785 | ₩40,501 | ₩40,501 | -0.57% | 2.4천 |
|---|
| 2026.09.16 | ₩40,611 | ₩40,732 | ₩40,089 | ₩40,435 | -0.44% | 800 |
|---|
| 2026.09.15 | ₩40,678 | ₩40,678 | ₩40,290 | ₩40,397 | -0.69% | 6만 |
|---|
| 2026.09.14 | ₩40,825 | ₩40,825 | ₩40,713 | ₩40,713 | -0.28% | 3.6천 |
|---|
| 2026.09.11 | ₩41,241 | ₩41,267 | ₩41,227 | ₩41,266 | +0.06% | 1.4만 |
|---|
| 2026.09.10 | ₩40,584 | ₩40,584 | ₩40,548 | ₩40,548 | -0.09% | 200 |
|---|
| 2026.09.09 | ₩41,241 | ₩41,241 | ₩41,017 | ₩41,017 | -0.54% | 200 |
|---|
| 2026.09.08 | ₩41,508 | ₩41,642 | ₩41,508 | ₩41,545 | +0.09% | 300 |
|---|
| 2026.09.04 | ₩41,549 | ₩41,682 | ₩41,549 | ₩41,682 | +0.32% | 2.6천 |
|---|
| 2026.09.03 | ₩40,919 | ₩41,328 | ₩40,866 | ₩41,328 | +1.00% | 2천 |
|---|
| 2026.09.02 | ₩40,953 | ₩40,953 | ₩40,914 | ₩40,914 | -0.09% | 1.9천 |
|---|
| 2026.09.01 | ₩40,812 | ₩40,812 | ₩40,720 | ₩40,720 | -0.23% | 2천 |
|---|
| 2026.08.31 | ₩41,455 | ₩41,581 | ₩41,455 | ₩41,581 | +0.30% | 500 |
|---|
| 2026.08.28 | ₩41,759 | ₩41,759 | ₩41,759 | ₩41,759 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,372 | ₩42,503 | ₩42,231 | ₩42,503 | +0.31% | 1.7천 |
|---|
| 2026.08.26 | ₩42,253 | ₩42,253 | ₩42,253 | ₩42,253 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,874 | ₩41,874 | ₩41,874 | ₩41,874 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,910 | ₩41,910 | ₩41,910 | ₩41,910 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,392 | ₩42,431 | ₩42,392 | ₩42,431 | +0.09% | 100 |
|---|
| 2026.08.20 | ₩41,977 | ₩41,977 | ₩41,977 | ₩41,977 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,794 | ₩42,794 | ₩42,513 | ₩42,534 | -0.61% | 1.7천 |
|---|
| 2026.08.18 | ₩42,941 | ₩42,981 | ₩42,888 | ₩42,942 | +0.00% | 500 |
|---|
| 2026.08.17 | ₩43,852 | ₩43,985 | ₩43,852 | ₩43,948 | +0.22% | 2.7천 |
|---|
| 2026.08.14 | ₩43,852 | ₩43,852 | ₩43,798 | ₩43,830 | -0.05% | 1천 |
|---|
| 2026.08.13 | ₩43,548 | ₩43,548 | ₩43,548 | ₩43,548 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩43,499 | ₩43,499 | ₩43,499 | ₩43,499 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,323 | ₩43,323 | ₩43,323 | ₩43,323 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,865 | ₩42,865 | ₩42,865 | ₩42,865 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,229 | ₩43,229 | ₩43,229 | ₩43,229 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,423 | ₩43,423 | ₩43,232 | ₩43,232 | -0.44% | 300 |
|---|
| 2026.08.05 | ₩42,961 | ₩42,961 | ₩42,961 | ₩42,961 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,277 | ₩43,277 | ₩43,277 | ₩43,277 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩42,178 | ₩42,486 | ₩41,937 | ₩42,486 | +0.73% | 1.8천 |
|---|
| 2026.07.31 | ₩41,721 | ₩41,721 | ₩41,721 | ₩41,721 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,785 | ₩41,198 | ₩40,785 | ₩41,198 | +1.01% | 700 |
|---|
| 2026.07.29 | ₩40,584 | ₩40,584 | ₩40,125 | ₩40,125 | -1.13% | 300 |
|---|
| 2026.07.28 | ₩41,383 | ₩41,383 | ₩41,383 | ₩41,383 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,495 | ₩41,824 | ₩41,495 | ₩41,824 | +0.79% | 6.2천 |
|---|
| 2026.07.24 | ₩41,843 | ₩41,846 | ₩41,843 | ₩41,846 | +0.01% | 200 |
|---|
| 2026.07.23 | ₩42,112 | ₩42,112 | ₩42,112 | ₩42,112 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩42,032 | ₩42,032 | ₩42,032 | ₩42,032 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,843 | ₩42,245 | ₩41,843 | ₩42,245 | +0.96% | 100 |
|---|
| 2026.07.20 | ₩41,870 | ₩41,910 | ₩41,401 | ₩41,464 | -0.97% | 1.8천 |
|---|
| 2026.07.17 | ₩41,834 | ₩41,834 | ₩41,834 | ₩41,834 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,352 | ₩42,352 | ₩41,977 | ₩42,065 | -0.68% | 3.1천 |
|---|
| 2026.07.15 | ₩42,124 | ₩42,143 | ₩41,923 | ₩42,143 | +0.04% | 1.2천 |
|---|
| 2026.07.14 | ₩42,151 | ₩42,151 | ₩42,128 | ₩42,128 | -0.05% | 1.6천 |
|---|
| 2026.07.13 | ₩41,964 | ₩41,977 | ₩41,628 | ₩41,628 | -0.80% | 300 |
|---|
| 2026.07.10 | ₩42,164 | ₩42,222 | ₩42,151 | ₩42,222 | +0.14% | 500 |
|---|
| 2026.07.09 | ₩42,151 | ₩42,499 | ₩42,151 | ₩42,278 | +0.30% | 3.4천 |
|---|
| 2026.07.08 | ₩41,133 | ₩41,373 | ₩40,866 | ₩41,373 | +0.58% | 800 |
|---|
| 2026.07.07 | ₩41,669 | ₩41,669 | ₩41,482 | ₩41,569 | -0.24% | 200 |
|---|
| 2026.07.06 | ₩43,062 | ₩43,062 | ₩42,874 | ₩42,874 | -0.44% | 300 |
|---|
| 2026.07.02 | ₩43,329 | ₩43,329 | ₩42,044 | ₩42,412 | -2.12% | 1.9천 |
|---|
| 2026.07.01 | ₩44,039 | ₩44,039 | ₩43,743 | ₩43,743 | -0.67% | 100 |
|---|
| 2026.06.30 | ₩44,320 | ₩44,642 | ₩44,320 | ₩44,617 | +0.67% | 1.8천 |
|---|
| 2026.06.29 | ₩43,517 | ₩43,735 | ₩43,517 | ₩43,735 | +0.50% | 900 |
|---|
| 2026.06.26 | ₩44,012 | ₩44,012 | ₩43,723 | ₩43,723 | -0.66% | 600 |
|---|
| 2026.06.25 | ₩44,334 | ₩44,668 | ₩44,130 | ₩44,130 | -0.46% | 1.3천 |
|---|
| 2026.06.24 | ₩42,874 | ₩43,394 | ₩42,874 | ₩43,394 | +1.21% | 1.2천 |
|---|
| 2026.06.23 | ₩43,189 | ₩43,410 | ₩43,108 | ₩43,108 | -0.19% | 1.4천 |
|---|
| 2026.06.22 | ₩43,758 | ₩43,928 | ₩43,758 | ₩43,928 | +0.39% | 2천 |
|---|
| 2026.06.18 | ₩43,783 | ₩43,783 | ₩43,783 | ₩43,783 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,329 | ₩43,329 | ₩42,767 | ₩42,841 | -1.13% | 3.4천 |
|---|
| 2026.06.16 | ₩43,195 | ₩43,195 | ₩42,954 | ₩42,988 | -0.48% | 600 |
|---|
| 2026.06.15 | ₩43,396 | ₩43,450 | ₩43,262 | ₩43,269 | -0.29% | 5.6천 |
|---|
| 2026.06.12 | ₩43,249 | ₩43,249 | ₩42,882 | ₩42,882 | -0.85% | 900 |
|---|
| 2026.06.11 | ₩41,776 | ₩42,691 | ₩41,776 | ₩42,691 | +2.19% | 7.9천 |
|---|
| 2026.06.10 | ₩41,356 | ₩41,356 | ₩41,356 | ₩41,356 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩42,205 | ₩42,205 | ₩40,852 | ₩41,973 | -0.55% | 2천 |
|---|
| 2026.06.08 | ₩41,613 | ₩41,613 | ₩41,613 | ₩41,613 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,174 | ₩41,214 | ₩41,107 | ₩41,214 | +0.10% | 500 |
|---|
| 2026.06.04 | ₩41,549 | ₩42,322 | ₩41,549 | ₩42,322 | +1.86% | 1.1만 |
|---|
| 2026.06.03 | ₩41,682 | ₩41,749 | ₩41,656 | ₩41,727 | +0.11% | 6.2천 |
|---|
| 2026.06.02 | ₩41,861 | ₩41,861 | ₩41,861 | ₩41,861 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩39,473 | ₩40,967 | ₩39,473 | ₩40,967 | +3.79% | 3.7천 |
|---|
| 2026.05.29 | ₩40,946 | ₩40,946 | ₩40,825 | ₩40,864 | -0.20% | 600 |
|---|
| 2026.05.28 | ₩41,200 | ₩41,214 | ₩41,200 | ₩41,214 | +0.03% | 100 |
|---|
| 2026.05.27 | ₩41,520 | ₩41,520 | ₩41,520 | ₩41,520 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,712 | ₩41,712 | ₩41,712 | ₩41,712 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,544 | ₩40,842 | ₩40,544 | ₩40,842 | +0.73% | 1.1만 |
|---|
| 2026.05.21 | ₩40,049 | ₩40,369 | ₩40,049 | ₩40,369 | +0.80% | 300 |
|---|
| 2026.05.20 | ₩40,236 | ₩40,307 | ₩40,236 | ₩40,307 | +0.18% | 700 |
|---|
| 2026.05.19 | ₩39,580 | ₩39,580 | ₩39,473 | ₩39,495 | -0.22% | 400 |
|---|
| 2026.05.18 | ₩40,183 | ₩40,210 | ₩40,018 | ₩40,018 | -0.41% | 800 |
|---|
| 2026.05.15 | ₩40,578 | ₩40,578 | ₩40,437 | ₩40,437 | -0.35% | 200 |
|---|
| 2026.05.14 | ₩41,120 | ₩41,374 | ₩41,120 | ₩41,322 | +0.49% | 1천 |
|---|
| 2026.05.13 | ₩40,611 | ₩40,931 | ₩40,611 | ₩40,931 | +0.79% | 800 |
|---|
| 2026.05.12 | ₩40,745 | ₩40,906 | ₩40,745 | ₩40,906 | +0.39% | 1.3천 |
|---|
| 2026.05.11 | ₩41,361 | ₩41,361 | ₩41,251 | ₩41,251 | -0.27% | 1천 |
|---|
| 2026.05.08 | ₩41,107 | ₩41,182 | ₩41,107 | ₩41,182 | +0.18% | 9.3천 |
|---|
| 2026.05.07 | ₩41,067 | ₩41,067 | ₩40,812 | ₩40,886 | -0.44% | 4.9천 |
|---|
| 2026.05.06 | ₩41,460 | ₩41,460 | ₩41,460 | ₩41,460 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,188 | ₩41,188 | ₩41,188 | ₩41,188 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,571 | ₩40,580 | ₩40,571 | ₩40,580 | +0.02% | 200 |
|---|
| 2026.05.01 | ₩40,909 | ₩40,909 | ₩40,909 | ₩40,909 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,625 | ₩40,898 | ₩40,625 | ₩40,898 | +0.67% | 800 |
|---|
| 2026.04.29 | ₩39,741 | ₩39,770 | ₩39,728 | ₩39,770 | +0.07% | 1.1천 |
|---|
| 2026.04.28 | ₩40,036 | ₩40,149 | ₩40,036 | ₩40,149 | +0.28% | 800 |
|---|
| 2026.04.27 | ₩40,558 | ₩40,663 | ₩40,558 | ₩40,663 | +0.26% | 300 |
|---|
| 2026.04.24 | ₩40,879 | ₩40,896 | ₩40,866 | ₩40,896 | +0.04% | 2.4천 |
|---|
| 2026.04.23 | ₩40,772 | ₩40,772 | ₩40,663 | ₩40,663 | -0.27% | 600 |
|---|
| 2026.04.22 | ₩40,839 | ₩40,839 | ₩40,638 | ₩40,801 | -0.09% | 1.2만 |
|---|
| 2026.04.21 | ₩41,348 | ₩41,348 | ₩40,709 | ₩40,709 | -1.54% | 700 |
|---|
| 2026.04.20 | ₩41,093 | ₩41,093 | ₩41,067 | ₩41,091 | -0.01% | 1.3만 |
|---|
| 2026.04.17 | ₩40,384 | ₩40,838 | ₩40,384 | ₩40,838 | +1.12% | 100 |
|---|
| 2026.04.16 | ₩39,821 | ₩39,835 | ₩39,728 | ₩39,746 | -0.19% | 5.6천 |
|---|
| 2026.04.15 | ₩39,900 | ₩39,900 | ₩39,900 | ₩39,900 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩40,370 | ₩40,370 | ₩40,364 | ₩40,364 | -0.02% | 400 |
|---|
| 2026.04.13 | ₩39,781 | ₩40,110 | ₩39,781 | ₩40,110 | +0.83% | 1.4천 |
|---|
| 2026.04.10 | ₩39,446 | ₩39,462 | ₩39,446 | ₩39,462 | +0.04% | 4.2천 |
|---|
| 2026.04.09 | ₩39,527 | ₩39,527 | ₩39,517 | ₩39,517 | -0.02% | 400 |
|---|
| 2026.04.08 | ₩39,098 | ₩39,233 | ₩39,098 | ₩39,233 | +0.35% | 3.1천 |
|---|
| 2026.04.07 | ₩37,836 | ₩37,836 | ₩37,836 | ₩37,836 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,524 | ₩37,771 | ₩37,524 | ₩37,771 | +0.66% | 800 |
|---|
| 2026.04.02 | ₩36,902 | ₩37,588 | ₩36,902 | ₩37,588 | +1.86% | 400 |
|---|
| 2026.04.01 | ₩37,692 | ₩37,692 | ₩37,569 | ₩37,569 | -0.33% | 6.5천 |
|---|
| 2026.03.31 | ₩37,358 | ₩37,384 | ₩37,358 | ₩37,367 | +0.03% | 4.8천 |
|---|
| 2026.03.30 | ₩36,494 | ₩36,494 | ₩36,494 | ₩36,494 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,117 | ₩37,117 | ₩36,811 | ₩36,811 | -0.82% | 6.9천 |
|---|
| 2026.03.26 | ₩37,920 | ₩37,947 | ₩37,429 | ₩37,429 | -1.30% | 7.9천 |
|---|
| 2026.03.25 | ₩38,020 | ₩38,020 | ₩38,020 | ₩38,020 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩37,664 | ₩37,664 | ₩37,664 | ₩37,664 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩37,498 | ₩37,498 | ₩37,303 | ₩37,303 | -0.52% | 200 |
|---|
| 2026.03.20 | ₩36,511 | ₩36,511 | ₩36,511 | ₩36,511 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,189 | ₩37,189 | ₩37,189 | ₩37,189 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩37,344 | ₩37,344 | ₩37,059 | ₩37,059 | -0.76% | 200 |
|---|
| 2026.03.17 | ₩37,599 | ₩37,599 | ₩37,501 | ₩37,501 | -0.26% | 400 |
|---|
| 2026.03.16 | ₩37,465 | ₩37,465 | ₩37,439 | ₩37,439 | -0.07% | 100 |
|---|
| 2026.03.13 | ₩37,130 | ₩37,260 | ₩37,130 | ₩37,260 | +0.35% | 600 |
|---|
| 2026.03.12 | ₩37,252 | ₩37,252 | ₩37,252 | ₩37,252 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩38,081 | ₩38,115 | ₩38,081 | ₩38,115 | +0.09% | 200 |
|---|
| 2026.03.10 | ₩38,389 | ₩38,389 | ₩38,149 | ₩38,149 | -0.62% | 800 |
|---|
| 2026.03.09 | ₩37,826 | ₩38,917 | ₩37,826 | ₩38,510 | +1.81% | 9.2천 |
|---|
| 2026.03.06 | ₩38,362 | ₩38,362 | ₩38,225 | ₩38,225 | -0.36% | 1천 |
|---|
| 2026.03.05 | ₩38,924 | ₩39,195 | ₩38,917 | ₩39,195 | +0.69% | 500 |
|---|
| 2026.03.04 | ₩39,714 | ₩39,808 | ₩39,702 | ₩39,702 | -0.03% | 4.1천 |
|---|
| 2026.03.03 | ₩38,844 | ₩39,536 | ₩38,844 | ₩39,536 | +1.78% | 200 |
|---|
| 2026.03.02 | ₩39,942 | ₩40,254 | ₩39,942 | ₩40,254 | +0.78% | 100 |
|---|
| 2026.02.27 | ₩39,952 | ₩39,952 | ₩39,952 | ₩39,952 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,317 | ₩40,666 | ₩40,317 | ₩40,666 | +0.87% | 300 |
|---|
| 2026.02.25 | ₩40,129 | ₩40,437 | ₩40,129 | ₩40,413 | +0.71% | 800 |
|---|
| 2026.02.24 | ₩40,678 | ₩40,678 | ₩40,496 | ₩40,496 | -0.45% | 200 |
|---|
| 2026.02.23 | ₩40,143 | ₩40,248 | ₩40,143 | ₩40,248 | +0.26% | 100 |
|---|
| 2026.02.20 | ₩41,040 | ₩41,080 | ₩41,020 | ₩41,020 | -0.05% | 300 |
|---|
| 2026.02.19 | ₩40,611 | ₩40,852 | ₩40,584 | ₩40,852 | +0.59% | 2.8천 |
|---|
| 2026.02.18 | ₩41,174 | ₩41,174 | ₩40,899 | ₩40,899 | -0.67% | 200 |
|---|
| 2026.02.17 | ₩40,584 | ₩40,665 | ₩40,504 | ₩40,590 | +0.01% | 400 |
|---|
| 2026.02.13 | ₩40,598 | ₩41,026 | ₩40,598 | ₩40,978 | +0.94% | 400 |
|---|
| 2026.02.12 | ₩41,227 | ₩41,227 | ₩40,418 | ₩40,418 | -1.96% | 1.4천 |
|---|
| 2026.02.11 | ₩41,361 | ₩41,361 | ₩41,107 | ₩41,167 | -0.47% | 4.4천 |
|---|
| 2026.02.10 | ₩41,415 | ₩41,575 | ₩41,415 | ₩41,494 | +0.19% | 500 |
|---|
| 2026.02.09 | ₩41,308 | ₩41,522 | ₩41,308 | ₩41,479 | +0.41% | 9.8천 |
|---|
| 2026.02.06 | ₩41,080 | ₩41,223 | ₩41,080 | ₩41,223 | +0.35% | 3.9천 |
|---|
| 2026.02.05 | ₩40,518 | ₩40,531 | ₩40,247 | ₩40,247 | -0.67% | 1천 |
|---|
| 2026.02.04 | ₩40,638 | ₩40,732 | ₩40,576 | ₩40,576 | -0.15% | 500 |
|---|
| 2026.02.03 | ₩40,303 | ₩40,303 | ₩39,500 | ₩39,883 | -1.04% | 1.2천 |
|---|
| 2026.02.02 | ₩40,504 | ₩40,504 | ₩40,330 | ₩40,331 | -0.43% | 1천 |
|---|
| 2026.01.30 | ₩40,223 | ₩40,223 | ₩39,995 | ₩40,218 | -0.01% | 600 |
|---|
| 2026.01.29 | ₩40,357 | ₩40,631 | ₩40,357 | ₩40,631 | +0.68% | 300 |
|---|
| 2026.01.28 | ₩40,531 | ₩40,718 | ₩40,531 | ₩40,641 | +0.27% | 1.6만 |
|---|
| 2026.01.27 | ₩41,053 | ₩41,053 | ₩40,863 | ₩40,863 | -0.46% | 200 |
|---|
| 2026.01.26 | ₩41,013 | ₩41,020 | ₩41,013 | ₩41,020 | +0.02% | 200 |
|---|
| 2026.01.23 | ₩41,093 | ₩41,093 | ₩40,825 | ₩40,899 | -0.47% | 200 |
|---|
| 2026.01.22 | ₩41,776 | ₩41,776 | ₩41,622 | ₩41,622 | -0.37% | 600 |
|---|
| 2026.01.21 | ₩41,321 | ₩41,897 | ₩41,321 | ₩41,755 | +1.05% | 900 |
|---|
| 2026.01.20 | ₩41,200 | ₩41,200 | ₩40,791 | ₩40,791 | -0.99% | 5.3만 |
|---|
| 2026.01.16 | ₩41,482 | ₩41,549 | ₩41,440 | ₩41,440 | -0.10% | 300 |
|---|
| 2026.01.15 | ₩41,160 | ₩41,468 | ₩41,160 | ₩41,449 | +0.70% | 1.6천 |
|---|
| 2026.01.14 | ₩40,705 | ₩40,705 | ₩40,477 | ₩40,684 | -0.05% | 5.8천 |
|---|
| 2026.01.13 | ₩40,879 | ₩40,879 | ₩40,646 | ₩40,646 | -0.57% | 800 |
|---|
| 2026.01.12 | ₩40,437 | ₩40,784 | ₩40,437 | ₩40,784 | +0.86% | 2.2천 |
|---|
| 2026.01.09 | ₩40,397 | ₩40,625 | ₩40,397 | ₩40,576 | +0.44% | 4.5만 |
|---|
| 2026.01.08 | ₩39,928 | ₩40,234 | ₩39,928 | ₩40,234 | +0.76% | 600 |
|---|
| 2026.01.07 | ₩40,082 | ₩40,082 | ₩39,661 | ₩39,661 | -1.05% | 1.5천 |
|---|
| 2026.01.06 | ₩40,196 | ₩40,215 | ₩40,196 | ₩40,215 | +0.05% | 300 |
|---|
| 2026.01.05 | ₩39,470 | ₩39,813 | ₩39,470 | ₩39,693 | +0.56% | 2.4천 |
|---|
| 2026.01.02 | ₩38,857 | ₩39,125 | ₩38,830 | ₩39,059 | +0.52% | 1.3만 |
|---|
| 2025.12.31 | ₩38,884 | ₩38,964 | ₩38,743 | ₩38,743 | -0.36% | 3.8만 |
|---|
| 2025.12.30 | ₩39,326 | ₩39,353 | ₩39,200 | ₩39,200 | -0.32% | 9.8천 |
|---|
| 2025.12.29 | ₩39,500 | ₩39,567 | ₩39,433 | ₩39,515 | +0.04% | 2.3천 |
|---|
| 2025.12.26 | ₩39,768 | ₩39,768 | ₩39,580 | ₩39,694 | -0.19% | 2.5천 |
|---|
| 2025.12.24 | ₩39,687 | ₩39,821 | ₩39,687 | ₩39,788 | +0.25% | 2.1천 |
|---|
| 2025.12.23 | ₩39,594 | ₩39,728 | ₩39,594 | ₩39,643 | +0.13% | 2.8천 |
|---|
| 2025.12.22 | ₩39,888 | ₩39,888 | ₩39,714 | ₩39,714 | -0.44% | 1.1천 |
|---|
| 2025.12.19 | ₩39,339 | ₩39,409 | ₩39,339 | ₩39,409 | +0.18% | 1천 |
|---|
| 2025.12.18 | ₩39,283 | ₩39,283 | ₩39,283 | ₩39,283 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩39,019 | ₩39,085 | ₩38,991 | ₩39,026 | +0.02% | 2.2천 |
|---|
| 2025.12.16 | ₩39,553 | ₩39,603 | ₩39,553 | ₩39,603 | +0.13% | 700 |
|---|
| 2025.12.15 | ₩39,768 | ₩39,768 | ₩39,721 | ₩39,721 | -0.12% | 400 |
|---|
| 2025.12.12 | ₩40,196 | ₩40,196 | ₩39,797 | ₩39,797 | -0.99% | 3.6천 |
|---|
| 2025.12.11 | ₩40,477 | ₩40,477 | ₩40,330 | ₩40,384 | -0.23% | 2.5천 |
|---|
| 2025.12.10 | ₩39,246 | ₩39,942 | ₩39,219 | ₩39,873 | +1.60% | 4.1천 |
|---|
| 2025.12.09 | ₩38,978 | ₩38,978 | ₩38,885 | ₩38,885 | -0.24% | 1.6천 |
|---|
| 2025.12.08 | ₩39,085 | ₩39,098 | ₩38,939 | ₩38,939 | -0.37% | 7.4만 |
|---|
| 2025.12.05 | ₩39,312 | ₩39,312 | ₩39,126 | ₩39,207 | -0.27% | 4.7천 |
|---|
| 2025.12.04 | ₩39,125 | ₩39,366 | ₩39,098 | ₩39,154 | +0.08% | 3.3천 |
|---|
| 2025.12.03 | ₩38,938 | ₩38,956 | ₩38,924 | ₩38,956 | +0.05% | 800 |
|---|
| 2025.12.02 | ₩38,804 | ₩38,804 | ₩38,589 | ₩38,589 | -0.55% | 800 |
|---|
| 2025.12.01 | ₩38,672 | ₩38,672 | ₩38,672 | ₩38,672 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,031 | ₩39,033 | ₩39,031 | ₩39,033 | +0.00% | 100 |
|---|
| 2025.11.26 | ₩39,205 | ₩39,205 | ₩39,038 | ₩39,038 | -0.43% | 600 |
|---|
| 2025.11.25 | ₩38,904 | ₩38,904 | ₩38,904 | ₩38,904 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩38,090 | ₩38,144 | ₩38,090 | ₩38,144 | +0.14% | 1.1천 |
|---|
| 2025.11.21 | ₩37,840 | ₩37,840 | ₩37,840 | ₩37,840 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,799 | ₩37,799 | ₩36,850 | ₩36,850 | -2.51% | 300 |
|---|
| 2025.11.19 | ₩37,317 | ₩37,317 | ₩37,143 | ₩37,234 | -0.22% | 500 |
|---|
| 2025.11.18 | ₩36,889 | ₩37,063 | ₩36,889 | ₩36,926 | +0.10% | 800 |
|---|
| 2025.11.17 | ₩37,786 | ₩37,786 | ₩37,023 | ₩37,039 | -1.98% | 1.1천 |
|---|
| 2025.11.14 | ₩37,706 | ₩37,858 | ₩37,706 | ₩37,858 | +0.40% | 100 |
|---|
| 2025.11.13 | ₩38,536 | ₩38,536 | ₩37,799 | ₩37,856 | -1.77% | 2.3천 |
|---|
| 2025.11.12 | ₩38,750 | ₩39,018 | ₩38,750 | ₩38,781 | +0.08% | 7.6천 |
|---|
| 2025.11.11 | ₩38,683 | ₩38,897 | ₩38,683 | ₩38,723 | +0.10% | 1.3천 |
|---|
| 2025.11.10 | ₩38,782 | ₩38,782 | ₩38,687 | ₩38,687 | -0.25% | 300 |
|---|
| 2025.11.07 | ₩38,000 | ₩38,402 | ₩38,000 | ₩38,402 | +1.06% | 500 |
|---|
| 2025.11.06 | ₩38,348 | ₩38,348 | ₩37,992 | ₩37,992 | -0.93% | 600 |
|---|
| 2025.11.05 | ₩38,308 | ₩38,723 | ₩38,308 | ₩38,573 | +0.69% | 500 |
|---|
| 2025.11.04 | ₩38,268 | ₩38,268 | ₩37,868 | ₩37,868 | -1.05% | 200 |
|---|
| 2025.11.03 | ₩37,933 | ₩38,194 | ₩37,880 | ₩38,194 | +0.69% | 4.2천 |
|---|
| 2025.10.31 | ₩38,134 | ₩38,188 | ₩38,054 | ₩38,142 | +0.02% | 1천 |
|---|
| 2025.10.30 | ₩38,670 | ₩38,670 | ₩38,127 | ₩38,127 | -1.40% | 2.1천 |
|---|
| 2025.10.29 | ₩39,071 | ₩39,071 | ₩38,571 | ₩38,571 | -1.28% | 1.8천 |
|---|
| 2025.10.28 | ₩39,179 | ₩39,179 | ₩39,158 | ₩39,158 | -0.05% | 1.4천 |
|---|
| 2025.10.27 | ₩39,424 | ₩39,424 | ₩39,424 | ₩39,424 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩39,513 | ₩39,513 | ₩39,499 | ₩39,499 | -0.04% | 200 |
|---|
| 2025.10.23 | ₩39,071 | ₩39,086 | ₩38,964 | ₩39,045 | -0.07% | 4.2천 |
|---|
| 2025.10.22 | ₩38,830 | ₩38,830 | ₩38,667 | ₩38,667 | -0.42% | 200 |
|---|
| 2025.10.21 | ₩38,964 | ₩38,964 | ₩38,857 | ₩38,934 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩38,634 | ₩38,634 | ₩38,634 | ₩38,634 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,134 | ₩38,134 | ₩37,853 | ₩38,111 | -0.06% | 300 |
|---|
| 2025.10.16 | ₩38,442 | ₩38,442 | ₩37,986 | ₩38,006 | -1.14% | 1.2천 |
|---|
| 2025.10.15 | ₩38,563 | ₩38,563 | ₩38,335 | ₩38,405 | -0.41% | 6.7천 |
|---|
| 2025.10.14 | ₩38,390 | ₩38,390 | ₩38,390 | ₩38,390 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩37,874 | ₩37,874 | ₩37,874 | ₩37,874 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩38,161 | ₩38,161 | ₩37,150 | ₩37,150 | -2.65% | 7.7천 |
|---|