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 | ₩40,879 | ₩40,910 | ₩40,812 | ₩40,812 | -0.16% | 2.6천 |
| 2026.10.08 | ₩40,235 | ₩40,544 | ₩40,235 | ₩40,428 | +0.48% | 6.9천 |
| 2026.10.07 | ₩40,503 | ₩40,664 | ₩40,503 | ₩40,647 | +0.35% | 2.2천 |
| 2026.10.06 | ₩41,536 | ₩41,536 | ₩41,335 | ₩41,398 | -0.33% | 600 |
| 2026.10.05 | ₩41,456 | ₩41,563 | ₩41,456 | ₩41,456 | 0.00% | 3.1천 |
| 2026.10.02 | ₩41,496 | ₩41,496 | ₩41,371 | ₩41,371 | -0.30% | 2.4천 |
| 2026.10.01 | ₩40,128 | ₩40,794 | ₩40,128 | ₩40,794 | +1.66% | 600 |
| 2026.09.30 | ₩40,275 | ₩40,329 | ₩40,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,286 |
| +0.03% |
| 2.4천 |
| 2026.09.29 | ₩40,302 | ₩40,330 | ₩40,114 | ₩40,330 | +0.07% | 300 |
|---|
| 2026.09.28 | ₩40,249 | ₩40,463 | ₩40,249 | ₩40,463 | +0.53% | 200 |
|---|
| 2026.09.25 | ₩40,933 | ₩40,973 | ₩40,928 | ₩40,928 | -0.01% | 500 |
|---|
| 2026.09.24 | ₩40,275 | ₩40,721 | ₩40,275 | ₩40,721 | +1.11% | 600 |
|---|
| 2026.09.23 | ₩40,731 | ₩40,906 | ₩40,678 | ₩40,699 | -0.08% | 1.2천 |
|---|
| 2026.09.22 | ₩40,758 | ₩40,959 | ₩40,758 | ₩40,886 | +0.31% | 1.8천 |
|---|
| 2026.09.21 | ₩40,664 | ₩40,865 | ₩40,664 | ₩40,806 | +0.35% | 3.1천 |
|---|
| 2026.09.18 | ₩40,289 | ₩40,540 | ₩40,289 | ₩40,540 | +0.62% | 1.7천 |
|---|
| 2026.09.17 | ₩40,798 | ₩40,852 | ₩40,568 | ₩40,568 | -0.57% | 2.4천 |
|---|
| 2026.09.16 | ₩40,678 | ₩40,798 | ₩40,155 | ₩40,501 | -0.44% | 800 |
|---|
| 2026.09.15 | ₩40,745 | ₩40,745 | ₩40,356 | ₩40,463 | -0.69% | 6만 |
|---|
| 2026.09.14 | ₩40,892 | ₩40,892 | ₩40,780 | ₩40,780 | -0.28% | 3.6천 |
|---|
| 2026.09.11 | ₩41,308 | ₩41,335 | ₩41,295 | ₩41,334 | +0.06% | 1.4만 |
|---|
| 2026.09.10 | ₩40,651 | ₩40,651 | ₩40,615 | ₩40,615 | -0.09% | 200 |
|---|
| 2026.09.09 | ₩41,308 | ₩41,308 | ₩41,084 | ₩41,084 | -0.54% | 200 |
|---|
| 2026.09.08 | ₩41,576 | ₩41,710 | ₩41,576 | ₩41,612 | +0.09% | 300 |
|---|
| 2026.09.04 | ₩41,617 | ₩41,751 | ₩41,617 | ₩41,751 | +0.32% | 2.6천 |
|---|
| 2026.09.03 | ₩40,986 | ₩41,395 | ₩40,933 | ₩41,395 | +1.00% | 2천 |
|---|
| 2026.09.02 | ₩41,020 | ₩41,020 | ₩40,981 | ₩40,981 | -0.09% | 1.9천 |
|---|
| 2026.09.01 | ₩40,879 | ₩40,879 | ₩40,786 | ₩40,786 | -0.23% | 2천 |
|---|
| 2026.08.31 | ₩41,523 | ₩41,649 | ₩41,523 | ₩41,649 | +0.30% | 500 |
|---|
| 2026.08.28 | ₩41,827 | ₩41,827 | ₩41,827 | ₩41,827 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,441 | ₩42,573 | ₩42,301 | ₩42,573 | +0.31% | 1.7천 |
|---|
| 2026.08.26 | ₩42,322 | ₩42,322 | ₩42,322 | ₩42,322 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,942 | ₩41,942 | ₩41,942 | ₩41,942 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,979 | ₩41,979 | ₩41,979 | ₩41,979 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,461 | ₩42,500 | ₩42,461 | ₩42,500 | +0.09% | 100 |
|---|
| 2026.08.20 | ₩42,046 | ₩42,046 | ₩42,046 | ₩42,046 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,864 | ₩42,864 | ₩42,582 | ₩42,604 | -0.61% | 1.7천 |
|---|
| 2026.08.18 | ₩43,011 | ₩43,052 | ₩42,958 | ₩43,013 | +0.00% | 500 |
|---|
| 2026.08.17 | ₩43,923 | ₩44,057 | ₩43,923 | ₩44,020 | +0.22% | 2.7천 |
|---|
| 2026.08.14 | ₩43,923 | ₩43,923 | ₩43,870 | ₩43,902 | -0.05% | 1천 |
|---|
| 2026.08.13 | ₩43,619 | ₩43,619 | ₩43,619 | ₩43,619 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩43,571 | ₩43,571 | ₩43,571 | ₩43,571 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,394 | ₩43,394 | ₩43,394 | ₩43,394 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,935 | ₩42,935 | ₩42,935 | ₩42,935 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,300 | ₩43,300 | ₩43,300 | ₩43,300 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,494 | ₩43,494 | ₩43,302 | ₩43,302 | -0.44% | 300 |
|---|
| 2026.08.05 | ₩43,031 | ₩43,031 | ₩43,031 | ₩43,031 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,348 | ₩43,348 | ₩43,348 | ₩43,348 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩42,247 | ₩42,555 | ₩42,005 | ₩42,555 | +0.73% | 1.8천 |
|---|
| 2026.07.31 | ₩41,790 | ₩41,790 | ₩41,790 | ₩41,790 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,852 | ₩41,265 | ₩40,852 | ₩41,265 | +1.01% | 700 |
|---|
| 2026.07.29 | ₩40,651 | ₩40,651 | ₩40,191 | ₩40,191 | -1.13% | 300 |
|---|
| 2026.07.28 | ₩41,450 | ₩41,450 | ₩41,450 | ₩41,450 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,563 | ₩41,893 | ₩41,563 | ₩41,893 | +0.79% | 6.2천 |
|---|
| 2026.07.24 | ₩41,912 | ₩41,914 | ₩41,912 | ₩41,914 | +0.01% | 200 |
|---|
| 2026.07.23 | ₩42,181 | ₩42,181 | ₩42,181 | ₩42,181 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩42,101 | ₩42,101 | ₩42,101 | ₩42,101 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,912 | ₩42,314 | ₩41,912 | ₩42,314 | +0.96% | 100 |
|---|
| 2026.07.20 | ₩41,938 | ₩41,979 | ₩41,469 | ₩41,532 | -0.97% | 1.8천 |
|---|
| 2026.07.17 | ₩41,902 | ₩41,902 | ₩41,902 | ₩41,902 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,421 | ₩42,421 | ₩42,046 | ₩42,134 | -0.68% | 3.1천 |
|---|
| 2026.07.15 | ₩42,193 | ₩42,212 | ₩41,992 | ₩42,212 | +0.04% | 1.2천 |
|---|
| 2026.07.14 | ₩42,220 | ₩42,220 | ₩42,197 | ₩42,197 | -0.05% | 1.6천 |
|---|
| 2026.07.13 | ₩42,032 | ₩42,046 | ₩41,696 | ₩41,696 | -0.80% | 300 |
|---|
| 2026.07.10 | ₩42,233 | ₩42,291 | ₩42,220 | ₩42,291 | +0.14% | 500 |
|---|
| 2026.07.09 | ₩42,220 | ₩42,569 | ₩42,220 | ₩42,347 | +0.30% | 3.4천 |
|---|
| 2026.07.08 | ₩41,201 | ₩41,441 | ₩40,933 | ₩41,441 | +0.58% | 800 |
|---|
| 2026.07.07 | ₩41,737 | ₩41,737 | ₩41,549 | ₩41,637 | -0.24% | 200 |
|---|
| 2026.07.06 | ₩43,132 | ₩43,132 | ₩42,944 | ₩42,944 | -0.44% | 300 |
|---|
| 2026.07.02 | ₩43,400 | ₩43,400 | ₩42,113 | ₩42,482 | -2.12% | 1.9천 |
|---|
| 2026.07.01 | ₩44,111 | ₩44,111 | ₩43,815 | ₩43,815 | -0.67% | 100 |
|---|
| 2026.06.30 | ₩44,393 | ₩44,715 | ₩44,393 | ₩44,690 | +0.67% | 1.8천 |
|---|
| 2026.06.29 | ₩43,588 | ₩43,807 | ₩43,588 | ₩43,807 | +0.50% | 900 |
|---|
| 2026.06.26 | ₩44,084 | ₩44,084 | ₩43,795 | ₩43,795 | -0.66% | 600 |
|---|
| 2026.06.25 | ₩44,406 | ₩44,741 | ₩44,202 | ₩44,202 | -0.46% | 1.3천 |
|---|
| 2026.06.24 | ₩42,944 | ₩43,465 | ₩42,944 | ₩43,465 | +1.21% | 1.2천 |
|---|
| 2026.06.23 | ₩43,259 | ₩43,481 | ₩43,179 | ₩43,179 | -0.19% | 1.4천 |
|---|
| 2026.06.22 | ₩43,829 | ₩44,000 | ₩43,829 | ₩44,000 | +0.39% | 2천 |
|---|
| 2026.06.18 | ₩43,855 | ₩43,855 | ₩43,855 | ₩43,855 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,400 | ₩43,400 | ₩42,837 | ₩42,911 | -1.13% | 3.4천 |
|---|
| 2026.06.16 | ₩43,266 | ₩43,266 | ₩43,025 | ₩43,058 | -0.48% | 600 |
|---|
| 2026.06.15 | ₩43,467 | ₩43,521 | ₩43,333 | ₩43,340 | -0.29% | 5.6천 |
|---|
| 2026.06.12 | ₩43,320 | ₩43,320 | ₩42,952 | ₩42,952 | -0.85% | 900 |
|---|
| 2026.06.11 | ₩41,845 | ₩42,761 | ₩41,845 | ₩42,761 | +2.19% | 7.9천 |
|---|
| 2026.06.10 | ₩41,423 | ₩41,423 | ₩41,423 | ₩41,423 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩42,274 | ₩42,274 | ₩40,919 | ₩42,042 | -0.55% | 2천 |
|---|
| 2026.06.08 | ₩41,681 | ₩41,681 | ₩41,681 | ₩41,681 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,241 | ₩41,281 | ₩41,174 | ₩41,281 | +0.10% | 500 |
|---|
| 2026.06.04 | ₩41,617 | ₩42,392 | ₩41,617 | ₩42,392 | +1.86% | 1.1만 |
|---|
| 2026.06.03 | ₩41,751 | ₩41,818 | ₩41,724 | ₩41,795 | +0.11% | 6.2천 |
|---|
| 2026.06.02 | ₩41,929 | ₩41,929 | ₩41,929 | ₩41,929 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩39,538 | ₩41,034 | ₩39,538 | ₩41,034 | +3.79% | 3.7천 |
|---|
| 2026.05.29 | ₩41,013 | ₩41,013 | ₩40,892 | ₩40,931 | -0.20% | 600 |
|---|
| 2026.05.28 | ₩41,268 | ₩41,281 | ₩41,268 | ₩41,281 | +0.03% | 100 |
|---|
| 2026.05.27 | ₩41,588 | ₩41,588 | ₩41,588 | ₩41,588 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,780 | ₩41,780 | ₩41,780 | ₩41,780 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,611 | ₩40,908 | ₩40,611 | ₩40,908 | +0.73% | 1.1만 |
|---|
| 2026.05.21 | ₩40,114 | ₩40,435 | ₩40,114 | ₩40,435 | +0.80% | 300 |
|---|
| 2026.05.20 | ₩40,302 | ₩40,373 | ₩40,302 | ₩40,373 | +0.18% | 700 |
|---|
| 2026.05.19 | ₩39,645 | ₩39,645 | ₩39,538 | ₩39,559 | -0.22% | 400 |
|---|
| 2026.05.18 | ₩40,249 | ₩40,275 | ₩40,084 | ₩40,084 | -0.41% | 800 |
|---|
| 2026.05.15 | ₩40,644 | ₩40,644 | ₩40,503 | ₩40,503 | -0.35% | 200 |
|---|
| 2026.05.14 | ₩41,187 | ₩41,442 | ₩41,187 | ₩41,390 | +0.49% | 1천 |
|---|
| 2026.05.13 | ₩40,678 | ₩40,998 | ₩40,678 | ₩40,998 | +0.79% | 800 |
|---|
| 2026.05.12 | ₩40,812 | ₩40,973 | ₩40,812 | ₩40,973 | +0.39% | 1.3천 |
|---|
| 2026.05.11 | ₩41,429 | ₩41,429 | ₩41,319 | ₩41,319 | -0.27% | 1천 |
|---|
| 2026.05.08 | ₩41,174 | ₩41,249 | ₩41,174 | ₩41,249 | +0.18% | 9.3천 |
|---|
| 2026.05.07 | ₩41,134 | ₩41,134 | ₩40,879 | ₩40,953 | -0.44% | 4.9천 |
|---|
| 2026.05.06 | ₩41,528 | ₩41,528 | ₩41,528 | ₩41,528 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,256 | ₩41,256 | ₩41,256 | ₩41,256 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,637 | ₩40,647 | ₩40,637 | ₩40,647 | +0.02% | 200 |
|---|
| 2026.05.01 | ₩40,975 | ₩40,975 | ₩40,975 | ₩40,975 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,691 | ₩40,965 | ₩40,691 | ₩40,965 | +0.67% | 800 |
|---|
| 2026.04.29 | ₩39,806 | ₩39,835 | ₩39,793 | ₩39,835 | +0.07% | 1.1천 |
|---|
| 2026.04.28 | ₩40,101 | ₩40,215 | ₩40,101 | ₩40,215 | +0.28% | 800 |
|---|
| 2026.04.27 | ₩40,624 | ₩40,730 | ₩40,624 | ₩40,730 | +0.26% | 300 |
|---|
| 2026.04.24 | ₩40,946 | ₩40,963 | ₩40,933 | ₩40,963 | +0.04% | 2.4천 |
|---|
| 2026.04.23 | ₩40,839 | ₩40,839 | ₩40,730 | ₩40,730 | -0.27% | 600 |
|---|
| 2026.04.22 | ₩40,906 | ₩40,906 | ₩40,705 | ₩40,868 | -0.09% | 1.2만 |
|---|
| 2026.04.21 | ₩41,415 | ₩41,415 | ₩40,776 | ₩40,776 | -1.54% | 700 |
|---|
| 2026.04.20 | ₩41,161 | ₩41,161 | ₩41,134 | ₩41,158 | -0.01% | 1.3만 |
|---|
| 2026.04.17 | ₩40,450 | ₩40,904 | ₩40,450 | ₩40,904 | +1.12% | 100 |
|---|
| 2026.04.16 | ₩39,886 | ₩39,900 | ₩39,793 | ₩39,811 | -0.19% | 5.6천 |
|---|
| 2026.04.15 | ₩39,966 | ₩39,966 | ₩39,966 | ₩39,966 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩40,436 | ₩40,436 | ₩40,430 | ₩40,430 | -0.02% | 400 |
|---|
| 2026.04.13 | ₩39,846 | ₩40,176 | ₩39,846 | ₩40,176 | +0.83% | 1.4천 |
|---|
| 2026.04.10 | ₩39,511 | ₩39,527 | ₩39,511 | ₩39,527 | +0.04% | 4.2천 |
|---|
| 2026.04.09 | ₩39,591 | ₩39,591 | ₩39,582 | ₩39,582 | -0.02% | 400 |
|---|
| 2026.04.08 | ₩39,162 | ₩39,298 | ₩39,162 | ₩39,298 | +0.35% | 3.1천 |
|---|
| 2026.04.07 | ₩37,897 | ₩37,897 | ₩37,897 | ₩37,897 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,585 | ₩37,833 | ₩37,585 | ₩37,833 | +0.66% | 800 |
|---|
| 2026.04.02 | ₩36,963 | ₩37,649 | ₩36,963 | ₩37,649 | +1.86% | 400 |
|---|
| 2026.04.01 | ₩37,754 | ₩37,754 | ₩37,631 | ₩37,631 | -0.33% | 6.5천 |
|---|
| 2026.03.31 | ₩37,419 | ₩37,445 | ₩37,419 | ₩37,428 | +0.03% | 4.8천 |
|---|
| 2026.03.30 | ₩36,554 | ₩36,554 | ₩36,554 | ₩36,554 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,177 | ₩37,177 | ₩36,871 | ₩36,871 | -0.82% | 6.9천 |
|---|
| 2026.03.26 | ₩37,982 | ₩38,009 | ₩37,490 | ₩37,490 | -1.30% | 7.9천 |
|---|
| 2026.03.25 | ₩38,083 | ₩38,083 | ₩38,083 | ₩38,083 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩37,726 | ₩37,726 | ₩37,726 | ₩37,726 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩37,559 | ₩37,559 | ₩37,364 | ₩37,364 | -0.52% | 200 |
|---|
| 2026.03.20 | ₩36,571 | ₩36,571 | ₩36,571 | ₩36,571 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,250 | ₩37,250 | ₩37,250 | ₩37,250 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩37,405 | ₩37,405 | ₩37,120 | ₩37,120 | -0.76% | 200 |
|---|
| 2026.03.17 | ₩37,660 | ₩37,660 | ₩37,562 | ₩37,562 | -0.26% | 400 |
|---|
| 2026.03.16 | ₩37,526 | ₩37,526 | ₩37,500 | ₩37,500 | -0.07% | 100 |
|---|
| 2026.03.13 | ₩37,191 | ₩37,321 | ₩37,191 | ₩37,321 | +0.35% | 600 |
|---|
| 2026.03.12 | ₩37,313 | ₩37,313 | ₩37,313 | ₩37,313 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩38,143 | ₩38,178 | ₩38,143 | ₩38,178 | +0.09% | 200 |
|---|
| 2026.03.10 | ₩38,451 | ₩38,451 | ₩38,211 | ₩38,211 | -0.62% | 800 |
|---|
| 2026.03.09 | ₩37,888 | ₩38,981 | ₩37,888 | ₩38,573 | +1.81% | 9.2천 |
|---|
| 2026.03.06 | ₩38,425 | ₩38,425 | ₩38,288 | ₩38,288 | -0.36% | 1천 |
|---|
| 2026.03.05 | ₩38,988 | ₩39,259 | ₩38,981 | ₩39,259 | +0.69% | 500 |
|---|
| 2026.03.04 | ₩39,779 | ₩39,873 | ₩39,767 | ₩39,767 | -0.03% | 4.1천 |
|---|
| 2026.03.03 | ₩38,907 | ₩39,601 | ₩38,907 | ₩39,601 | +1.78% | 200 |
|---|
| 2026.03.02 | ₩40,007 | ₩40,320 | ₩40,007 | ₩40,320 | +0.78% | 100 |
|---|
| 2026.02.27 | ₩40,018 | ₩40,018 | ₩40,018 | ₩40,018 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,383 | ₩40,733 | ₩40,383 | ₩40,733 | +0.87% | 300 |
|---|
| 2026.02.25 | ₩40,195 | ₩40,503 | ₩40,195 | ₩40,479 | +0.71% | 800 |
|---|
| 2026.02.24 | ₩40,745 | ₩40,745 | ₩40,562 | ₩40,562 | -0.45% | 200 |
|---|
| 2026.02.23 | ₩40,208 | ₩40,314 | ₩40,208 | ₩40,314 | +0.26% | 100 |
|---|
| 2026.02.20 | ₩41,107 | ₩41,147 | ₩41,087 | ₩41,087 | -0.05% | 300 |
|---|
| 2026.02.19 | ₩40,678 | ₩40,919 | ₩40,651 | ₩40,919 | +0.59% | 2.8천 |
|---|
| 2026.02.18 | ₩41,241 | ₩41,241 | ₩40,966 | ₩40,966 | -0.67% | 200 |
|---|
| 2026.02.17 | ₩40,651 | ₩40,731 | ₩40,570 | ₩40,656 | +0.01% | 400 |
|---|
| 2026.02.13 | ₩40,664 | ₩41,093 | ₩40,664 | ₩41,045 | +0.94% | 400 |
|---|
| 2026.02.12 | ₩41,295 | ₩41,295 | ₩40,485 | ₩40,485 | -1.96% | 1.4천 |
|---|
| 2026.02.11 | ₩41,429 | ₩41,429 | ₩41,174 | ₩41,234 | -0.47% | 4.4천 |
|---|
| 2026.02.10 | ₩41,482 | ₩41,643 | ₩41,482 | ₩41,562 | +0.19% | 500 |
|---|
| 2026.02.09 | ₩41,375 | ₩41,590 | ₩41,375 | ₩41,547 | +0.41% | 9.8천 |
|---|
| 2026.02.06 | ₩41,147 | ₩41,291 | ₩41,147 | ₩41,291 | +0.35% | 3.9천 |
|---|
| 2026.02.05 | ₩40,584 | ₩40,597 | ₩40,313 | ₩40,313 | -0.67% | 1천 |
|---|
| 2026.02.04 | ₩40,705 | ₩40,798 | ₩40,643 | ₩40,643 | -0.15% | 500 |
|---|
| 2026.02.03 | ₩40,369 | ₩40,369 | ₩39,565 | ₩39,948 | -1.04% | 1.2천 |
|---|
| 2026.02.02 | ₩40,570 | ₩40,570 | ₩40,396 | ₩40,397 | -0.43% | 1천 |
|---|
| 2026.01.30 | ₩40,289 | ₩40,289 | ₩40,061 | ₩40,283 | -0.01% | 600 |
|---|
| 2026.01.29 | ₩40,423 | ₩40,698 | ₩40,423 | ₩40,698 | +0.68% | 300 |
|---|
| 2026.01.28 | ₩40,597 | ₩40,785 | ₩40,597 | ₩40,707 | +0.27% | 1.6만 |
|---|
| 2026.01.27 | ₩41,120 | ₩41,120 | ₩40,930 | ₩40,930 | -0.46% | 200 |
|---|
| 2026.01.26 | ₩41,080 | ₩41,087 | ₩41,080 | ₩41,087 | +0.02% | 200 |
|---|
| 2026.01.23 | ₩41,161 | ₩41,161 | ₩40,892 | ₩40,966 | -0.47% | 200 |
|---|
| 2026.01.22 | ₩41,845 | ₩41,845 | ₩41,690 | ₩41,690 | -0.37% | 600 |
|---|
| 2026.01.21 | ₩41,389 | ₩41,965 | ₩41,389 | ₩41,823 | +1.05% | 900 |
|---|
| 2026.01.20 | ₩41,268 | ₩41,268 | ₩40,857 | ₩40,857 | -0.99% | 5.3만 |
|---|
| 2026.01.16 | ₩41,549 | ₩41,617 | ₩41,508 | ₩41,508 | -0.10% | 300 |
|---|
| 2026.01.15 | ₩41,228 | ₩41,536 | ₩41,228 | ₩41,517 | +0.70% | 1.6천 |
|---|
| 2026.01.14 | ₩40,772 | ₩40,772 | ₩40,544 | ₩40,750 | -0.05% | 5.8천 |
|---|
| 2026.01.13 | ₩40,946 | ₩40,946 | ₩40,713 | ₩40,713 | -0.57% | 800 |
|---|
| 2026.01.12 | ₩40,503 | ₩40,851 | ₩40,503 | ₩40,851 | +0.86% | 2.2천 |
|---|
| 2026.01.09 | ₩40,463 | ₩40,691 | ₩40,463 | ₩40,643 | +0.44% | 4.5만 |
|---|
| 2026.01.08 | ₩39,994 | ₩40,299 | ₩39,994 | ₩40,299 | +0.76% | 600 |
|---|
| 2026.01.07 | ₩40,148 | ₩40,148 | ₩39,725 | ₩39,725 | -1.05% | 1.5천 |
|---|
| 2026.01.06 | ₩40,262 | ₩40,281 | ₩40,262 | ₩40,281 | +0.05% | 300 |
|---|
| 2026.01.05 | ₩39,535 | ₩39,878 | ₩39,535 | ₩39,758 | +0.56% | 2.4천 |
|---|
| 2026.01.02 | ₩38,921 | ₩39,189 | ₩38,894 | ₩39,123 | +0.52% | 1.3만 |
|---|
| 2025.12.31 | ₩38,948 | ₩39,028 | ₩38,807 | ₩38,807 | -0.36% | 3.8만 |
|---|
| 2025.12.30 | ₩39,390 | ₩39,417 | ₩39,264 | ₩39,264 | -0.32% | 9.8천 |
|---|
| 2025.12.29 | ₩39,565 | ₩39,632 | ₩39,497 | ₩39,579 | +0.04% | 2.3천 |
|---|
| 2025.12.26 | ₩39,833 | ₩39,833 | ₩39,645 | ₩39,759 | -0.19% | 2.5천 |
|---|
| 2025.12.24 | ₩39,752 | ₩39,886 | ₩39,752 | ₩39,853 | +0.25% | 2.1천 |
|---|
| 2025.12.23 | ₩39,658 | ₩39,793 | ₩39,658 | ₩39,708 | +0.13% | 2.8천 |
|---|
| 2025.12.22 | ₩39,953 | ₩39,953 | ₩39,779 | ₩39,779 | -0.44% | 1.1천 |
|---|
| 2025.12.19 | ₩39,404 | ₩39,473 | ₩39,404 | ₩39,473 | +0.18% | 1천 |
|---|
| 2025.12.18 | ₩39,347 | ₩39,347 | ₩39,347 | ₩39,347 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩39,083 | ₩39,149 | ₩39,055 | ₩39,090 | +0.02% | 2.2천 |
|---|
| 2025.12.16 | ₩39,618 | ₩39,668 | ₩39,618 | ₩39,668 | +0.13% | 700 |
|---|
| 2025.12.15 | ₩39,833 | ₩39,833 | ₩39,786 | ₩39,786 | -0.12% | 400 |
|---|
| 2025.12.12 | ₩40,262 | ₩40,262 | ₩39,862 | ₩39,862 | -0.99% | 3.6천 |
|---|
| 2025.12.11 | ₩40,544 | ₩40,544 | ₩40,396 | ₩40,450 | -0.23% | 2.5천 |
|---|
| 2025.12.10 | ₩39,310 | ₩40,007 | ₩39,283 | ₩39,939 | +1.60% | 4.1천 |
|---|
| 2025.12.09 | ₩39,041 | ₩39,041 | ₩38,949 | ₩38,949 | -0.24% | 1.6천 |
|---|
| 2025.12.08 | ₩39,149 | ₩39,162 | ₩39,003 | ₩39,003 | -0.37% | 7.4만 |
|---|
| 2025.12.05 | ₩39,377 | ₩39,377 | ₩39,190 | ₩39,271 | -0.27% | 4.7천 |
|---|
| 2025.12.04 | ₩39,189 | ₩39,430 | ₩39,162 | ₩39,218 | +0.08% | 3.3천 |
|---|
| 2025.12.03 | ₩39,001 | ₩39,020 | ₩38,988 | ₩39,020 | +0.05% | 800 |
|---|
| 2025.12.02 | ₩38,867 | ₩38,867 | ₩38,653 | ₩38,653 | -0.55% | 800 |
|---|
| 2025.12.01 | ₩38,736 | ₩38,736 | ₩38,736 | ₩38,736 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,095 | ₩39,096 | ₩39,095 | ₩39,096 | +0.00% | 100 |
|---|
| 2025.11.26 | ₩39,269 | ₩39,269 | ₩39,102 | ₩39,102 | -0.43% | 600 |
|---|
| 2025.11.25 | ₩38,968 | ₩38,968 | ₩38,968 | ₩38,968 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩38,152 | ₩38,206 | ₩38,152 | ₩38,206 | +0.14% | 1.1천 |
|---|
| 2025.11.21 | ₩37,901 | ₩37,901 | ₩37,901 | ₩37,901 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,861 | ₩37,861 | ₩36,910 | ₩36,910 | -2.51% | 300 |
|---|
| 2025.11.19 | ₩37,378 | ₩37,378 | ₩37,204 | ₩37,295 | -0.22% | 500 |
|---|
| 2025.11.18 | ₩36,949 | ₩37,124 | ₩36,949 | ₩36,987 | +0.10% | 800 |
|---|
| 2025.11.17 | ₩37,848 | ₩37,848 | ₩37,083 | ₩37,099 | -1.98% | 1.1천 |
|---|
| 2025.11.14 | ₩37,767 | ₩37,920 | ₩37,767 | ₩37,920 | +0.40% | 100 |
|---|
| 2025.11.13 | ₩38,599 | ₩38,599 | ₩37,861 | ₩37,918 | -1.77% | 2.3천 |
|---|
| 2025.11.12 | ₩38,813 | ₩39,082 | ₩38,813 | ₩38,844 | +0.08% | 7.6천 |
|---|
| 2025.11.11 | ₩38,746 | ₩38,961 | ₩38,746 | ₩38,787 | +0.10% | 1.3천 |
|---|
| 2025.11.10 | ₩38,846 | ₩38,846 | ₩38,750 | ₩38,750 | -0.25% | 300 |
|---|
| 2025.11.07 | ₩38,062 | ₩38,465 | ₩38,062 | ₩38,465 | +1.06% | 500 |
|---|
| 2025.11.06 | ₩38,411 | ₩38,411 | ₩38,054 | ₩38,054 | -0.93% | 600 |
|---|
| 2025.11.05 | ₩38,371 | ₩38,787 | ₩38,371 | ₩38,636 | +0.69% | 500 |
|---|
| 2025.11.04 | ₩38,331 | ₩38,331 | ₩37,930 | ₩37,930 | -1.05% | 200 |
|---|
| 2025.11.03 | ₩37,995 | ₩38,257 | ₩37,942 | ₩38,257 | +0.69% | 4.2천 |
|---|
| 2025.10.31 | ₩38,197 | ₩38,250 | ₩38,116 | ₩38,205 | +0.02% | 1천 |
|---|
| 2025.10.30 | ₩38,733 | ₩38,733 | ₩38,190 | ₩38,190 | -1.40% | 2.1천 |
|---|
| 2025.10.29 | ₩39,135 | ₩39,135 | ₩38,634 | ₩38,634 | -1.28% | 1.8천 |
|---|
| 2025.10.28 | ₩39,243 | ₩39,243 | ₩39,223 | ₩39,223 | -0.05% | 1.4천 |
|---|
| 2025.10.27 | ₩39,488 | ₩39,488 | ₩39,488 | ₩39,488 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩39,578 | ₩39,578 | ₩39,563 | ₩39,563 | -0.04% | 200 |
|---|
| 2025.10.23 | ₩39,135 | ₩39,150 | ₩39,028 | ₩39,109 | -0.07% | 4.2천 |
|---|
| 2025.10.22 | ₩38,894 | ₩38,894 | ₩38,730 | ₩38,730 | -0.42% | 200 |
|---|
| 2025.10.21 | ₩39,028 | ₩39,028 | ₩38,921 | ₩38,997 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩38,697 | ₩38,697 | ₩38,697 | ₩38,697 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,197 | ₩38,197 | ₩37,915 | ₩38,174 | -0.06% | 300 |
|---|
| 2025.10.16 | ₩38,505 | ₩38,505 | ₩38,048 | ₩38,068 | -1.14% | 1.2천 |
|---|
| 2025.10.15 | ₩38,626 | ₩38,626 | ₩38,398 | ₩38,467 | -0.41% | 6.7천 |
|---|
| 2025.10.14 | ₩38,453 | ₩38,453 | ₩38,453 | ₩38,453 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩37,936 | ₩37,936 | ₩37,936 | ₩37,936 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩38,223 | ₩38,223 | ₩37,211 | ₩37,211 | -2.65% | 7.7천 |
|---|