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 | ₩40,878 | ₩40,909 | ₩40,811 | ₩40,811 | -0.16% | 2.6천 |
| 2026.10.08 | ₩40,234 | ₩40,543 | ₩40,234 | ₩40,427 | +0.48% | 6.9천 |
| 2026.10.07 | ₩40,502 | ₩40,663 | ₩40,502 | ₩40,646 | +0.35% | 2.2천 |
| 2026.10.06 | ₩41,535 | ₩41,535 | ₩41,334 | ₩41,397 | -0.33% | 600 |
| 2026.10.05 | ₩41,455 | ₩41,562 | ₩41,455 | ₩41,455 | 0.00% | 3.1천 |
| 2026.10.02 | ₩41,495 | ₩41,495 | ₩41,370 | ₩41,370 | -0.30% | 2.4천 |
| 2026.10.01 | ₩40,127 | ₩40,793 | ₩40,127 | ₩40,793 | +1.66% | 600 |
| 2026.09.30 | ₩40,274 | ₩40,328 | ₩40,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,285 |
| +0.03% |
| 2.4천 |
| 2026.09.29 | ₩40,301 | ₩40,329 | ₩40,113 | ₩40,329 | +0.07% | 300 |
|---|
| 2026.09.28 | ₩40,248 | ₩40,462 | ₩40,248 | ₩40,462 | +0.53% | 200 |
|---|
| 2026.09.25 | ₩40,932 | ₩40,972 | ₩40,928 | ₩40,928 | -0.01% | 500 |
|---|
| 2026.09.24 | ₩40,274 | ₩40,720 | ₩40,274 | ₩40,720 | +1.11% | 600 |
|---|
| 2026.09.23 | ₩40,730 | ₩40,905 | ₩40,677 | ₩40,698 | -0.08% | 1.2천 |
|---|
| 2026.09.22 | ₩40,757 | ₩40,958 | ₩40,757 | ₩40,885 | +0.31% | 1.8천 |
|---|
| 2026.09.21 | ₩40,663 | ₩40,865 | ₩40,663 | ₩40,806 | +0.35% | 3.1천 |
|---|
| 2026.09.18 | ₩40,288 | ₩40,539 | ₩40,288 | ₩40,539 | +0.62% | 1.7천 |
|---|
| 2026.09.17 | ₩40,797 | ₩40,851 | ₩40,567 | ₩40,567 | -0.57% | 2.4천 |
|---|
| 2026.09.16 | ₩40,677 | ₩40,797 | ₩40,154 | ₩40,500 | -0.44% | 800 |
|---|
| 2026.09.15 | ₩40,744 | ₩40,744 | ₩40,355 | ₩40,462 | -0.69% | 6만 |
|---|
| 2026.09.14 | ₩40,891 | ₩40,891 | ₩40,779 | ₩40,779 | -0.28% | 3.6천 |
|---|
| 2026.09.11 | ₩41,307 | ₩41,334 | ₩41,294 | ₩41,333 | +0.06% | 1.4만 |
|---|
| 2026.09.10 | ₩40,650 | ₩40,650 | ₩40,614 | ₩40,614 | -0.09% | 200 |
|---|
| 2026.09.09 | ₩41,307 | ₩41,307 | ₩41,083 | ₩41,083 | -0.54% | 200 |
|---|
| 2026.09.08 | ₩41,575 | ₩41,709 | ₩41,575 | ₩41,612 | +0.09% | 300 |
|---|
| 2026.09.04 | ₩41,616 | ₩41,750 | ₩41,616 | ₩41,750 | +0.32% | 2.6천 |
|---|
| 2026.09.03 | ₩40,985 | ₩41,394 | ₩40,932 | ₩41,394 | +1.00% | 2천 |
|---|
| 2026.09.02 | ₩41,019 | ₩41,019 | ₩40,980 | ₩40,980 | -0.09% | 1.9천 |
|---|
| 2026.09.01 | ₩40,878 | ₩40,878 | ₩40,785 | ₩40,785 | -0.23% | 2천 |
|---|
| 2026.08.31 | ₩41,522 | ₩41,648 | ₩41,522 | ₩41,648 | +0.30% | 500 |
|---|
| 2026.08.28 | ₩41,826 | ₩41,826 | ₩41,826 | ₩41,826 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,440 | ₩42,572 | ₩42,300 | ₩42,572 | +0.31% | 1.7천 |
|---|
| 2026.08.26 | ₩42,321 | ₩42,321 | ₩42,321 | ₩42,321 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,941 | ₩41,941 | ₩41,941 | ₩41,941 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,978 | ₩41,978 | ₩41,978 | ₩41,978 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,460 | ₩42,499 | ₩42,460 | ₩42,499 | +0.09% | 100 |
|---|
| 2026.08.20 | ₩42,045 | ₩42,045 | ₩42,045 | ₩42,045 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,863 | ₩42,863 | ₩42,581 | ₩42,603 | -0.61% | 1.7천 |
|---|
| 2026.08.18 | ₩43,010 | ₩43,051 | ₩42,957 | ₩43,012 | +0.00% | 500 |
|---|
| 2026.08.17 | ₩43,922 | ₩44,056 | ₩43,922 | ₩44,019 | +0.22% | 2.7천 |
|---|
| 2026.08.14 | ₩43,922 | ₩43,922 | ₩43,869 | ₩43,901 | -0.05% | 1천 |
|---|
| 2026.08.13 | ₩43,618 | ₩43,618 | ₩43,618 | ₩43,618 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩43,570 | ₩43,570 | ₩43,570 | ₩43,570 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,393 | ₩43,393 | ₩43,393 | ₩43,393 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,934 | ₩42,934 | ₩42,934 | ₩42,934 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,299 | ₩43,299 | ₩43,299 | ₩43,299 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,493 | ₩43,493 | ₩43,301 | ₩43,301 | -0.44% | 300 |
|---|
| 2026.08.05 | ₩43,030 | ₩43,030 | ₩43,030 | ₩43,030 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,347 | ₩43,347 | ₩43,347 | ₩43,347 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩42,246 | ₩42,554 | ₩42,005 | ₩42,554 | +0.73% | 1.8천 |
|---|
| 2026.07.31 | ₩41,789 | ₩41,789 | ₩41,789 | ₩41,789 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,851 | ₩41,264 | ₩40,851 | ₩41,264 | +1.01% | 700 |
|---|
| 2026.07.29 | ₩40,650 | ₩40,650 | ₩40,190 | ₩40,190 | -1.13% | 300 |
|---|
| 2026.07.28 | ₩41,449 | ₩41,449 | ₩41,449 | ₩41,449 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,562 | ₩41,892 | ₩41,562 | ₩41,892 | +0.79% | 6.2천 |
|---|
| 2026.07.24 | ₩41,911 | ₩41,913 | ₩41,911 | ₩41,913 | +0.01% | 200 |
|---|
| 2026.07.23 | ₩42,180 | ₩42,180 | ₩42,180 | ₩42,180 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩42,100 | ₩42,100 | ₩42,100 | ₩42,100 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,911 | ₩42,313 | ₩41,911 | ₩42,313 | +0.96% | 100 |
|---|
| 2026.07.20 | ₩41,937 | ₩41,978 | ₩41,468 | ₩41,531 | -0.97% | 1.8천 |
|---|
| 2026.07.17 | ₩41,901 | ₩41,901 | ₩41,901 | ₩41,901 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,420 | ₩42,420 | ₩42,045 | ₩42,133 | -0.68% | 3.1천 |
|---|
| 2026.07.15 | ₩42,192 | ₩42,211 | ₩41,991 | ₩42,211 | +0.04% | 1.2천 |
|---|
| 2026.07.14 | ₩42,219 | ₩42,219 | ₩42,196 | ₩42,196 | -0.05% | 1.6천 |
|---|
| 2026.07.13 | ₩42,031 | ₩42,045 | ₩41,695 | ₩41,695 | -0.80% | 300 |
|---|
| 2026.07.10 | ₩42,232 | ₩42,290 | ₩42,219 | ₩42,290 | +0.14% | 500 |
|---|
| 2026.07.09 | ₩42,219 | ₩42,568 | ₩42,219 | ₩42,346 | +0.30% | 3.4천 |
|---|
| 2026.07.08 | ₩41,200 | ₩41,440 | ₩40,932 | ₩41,440 | +0.58% | 800 |
|---|
| 2026.07.07 | ₩41,736 | ₩41,736 | ₩41,549 | ₩41,636 | -0.24% | 200 |
|---|
| 2026.07.06 | ₩43,131 | ₩43,131 | ₩42,943 | ₩42,943 | -0.44% | 300 |
|---|
| 2026.07.02 | ₩43,399 | ₩43,399 | ₩42,112 | ₩42,481 | -2.12% | 1.9천 |
|---|
| 2026.07.01 | ₩44,110 | ₩44,110 | ₩43,814 | ₩43,814 | -0.67% | 100 |
|---|
| 2026.06.30 | ₩44,392 | ₩44,714 | ₩44,392 | ₩44,689 | +0.67% | 1.8천 |
|---|
| 2026.06.29 | ₩43,587 | ₩43,806 | ₩43,587 | ₩43,806 | +0.50% | 900 |
|---|
| 2026.06.26 | ₩44,083 | ₩44,083 | ₩43,794 | ₩43,794 | -0.66% | 600 |
|---|
| 2026.06.25 | ₩44,405 | ₩44,740 | ₩44,201 | ₩44,201 | -0.46% | 1.3천 |
|---|
| 2026.06.24 | ₩42,943 | ₩43,464 | ₩42,943 | ₩43,464 | +1.21% | 1.2천 |
|---|
| 2026.06.23 | ₩43,258 | ₩43,480 | ₩43,178 | ₩43,178 | -0.19% | 1.4천 |
|---|
| 2026.06.22 | ₩43,828 | ₩43,999 | ₩43,828 | ₩43,999 | +0.39% | 2천 |
|---|
| 2026.06.18 | ₩43,854 | ₩43,854 | ₩43,854 | ₩43,854 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,399 | ₩43,399 | ₩42,836 | ₩42,910 | -1.13% | 3.4천 |
|---|
| 2026.06.16 | ₩43,265 | ₩43,265 | ₩43,024 | ₩43,057 | -0.48% | 600 |
|---|
| 2026.06.15 | ₩43,466 | ₩43,520 | ₩43,332 | ₩43,339 | -0.29% | 5.6천 |
|---|
| 2026.06.12 | ₩43,319 | ₩43,319 | ₩42,951 | ₩42,951 | -0.85% | 900 |
|---|
| 2026.06.11 | ₩41,844 | ₩42,760 | ₩41,844 | ₩42,760 | +2.19% | 7.9천 |
|---|
| 2026.06.10 | ₩41,422 | ₩41,422 | ₩41,422 | ₩41,422 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩42,273 | ₩42,273 | ₩40,918 | ₩42,041 | -0.55% | 2천 |
|---|
| 2026.06.08 | ₩41,680 | ₩41,680 | ₩41,680 | ₩41,680 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,240 | ₩41,280 | ₩41,173 | ₩41,280 | +0.10% | 500 |
|---|
| 2026.06.04 | ₩41,616 | ₩42,391 | ₩41,616 | ₩42,391 | +1.86% | 1.1만 |
|---|
| 2026.06.03 | ₩41,750 | ₩41,817 | ₩41,723 | ₩41,794 | +0.11% | 6.2천 |
|---|
| 2026.06.02 | ₩41,928 | ₩41,928 | ₩41,928 | ₩41,928 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩39,537 | ₩41,034 | ₩39,537 | ₩41,034 | +3.79% | 3.7천 |
|---|
| 2026.05.29 | ₩41,012 | ₩41,012 | ₩40,891 | ₩40,930 | -0.20% | 600 |
|---|
| 2026.05.28 | ₩41,267 | ₩41,280 | ₩41,267 | ₩41,280 | +0.03% | 100 |
|---|
| 2026.05.27 | ₩41,587 | ₩41,587 | ₩41,587 | ₩41,587 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,779 | ₩41,779 | ₩41,779 | ₩41,779 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,610 | ₩40,907 | ₩40,610 | ₩40,907 | +0.73% | 1.1만 |
|---|
| 2026.05.21 | ₩40,113 | ₩40,434 | ₩40,113 | ₩40,434 | +0.80% | 300 |
|---|
| 2026.05.20 | ₩40,301 | ₩40,372 | ₩40,301 | ₩40,372 | +0.18% | 700 |
|---|
| 2026.05.19 | ₩39,644 | ₩39,644 | ₩39,537 | ₩39,558 | -0.22% | 400 |
|---|
| 2026.05.18 | ₩40,248 | ₩40,274 | ₩40,083 | ₩40,083 | -0.41% | 800 |
|---|
| 2026.05.15 | ₩40,643 | ₩40,643 | ₩40,502 | ₩40,502 | -0.35% | 200 |
|---|
| 2026.05.14 | ₩41,186 | ₩41,441 | ₩41,186 | ₩41,389 | +0.49% | 1천 |
|---|
| 2026.05.13 | ₩40,677 | ₩40,997 | ₩40,677 | ₩40,997 | +0.79% | 800 |
|---|
| 2026.05.12 | ₩40,811 | ₩40,972 | ₩40,811 | ₩40,972 | +0.39% | 1.3천 |
|---|
| 2026.05.11 | ₩41,428 | ₩41,428 | ₩41,318 | ₩41,318 | -0.27% | 1천 |
|---|
| 2026.05.08 | ₩41,173 | ₩41,248 | ₩41,173 | ₩41,248 | +0.18% | 9.3천 |
|---|
| 2026.05.07 | ₩41,133 | ₩41,133 | ₩40,878 | ₩40,952 | -0.44% | 4.9천 |
|---|
| 2026.05.06 | ₩41,527 | ₩41,527 | ₩41,527 | ₩41,527 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,255 | ₩41,255 | ₩41,255 | ₩41,255 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,637 | ₩40,646 | ₩40,637 | ₩40,646 | +0.02% | 200 |
|---|
| 2026.05.01 | ₩40,975 | ₩40,975 | ₩40,975 | ₩40,975 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,690 | ₩40,964 | ₩40,690 | ₩40,964 | +0.67% | 800 |
|---|
| 2026.04.29 | ₩39,805 | ₩39,835 | ₩39,792 | ₩39,835 | +0.07% | 1.1천 |
|---|
| 2026.04.28 | ₩40,100 | ₩40,214 | ₩40,100 | ₩40,214 | +0.28% | 800 |
|---|
| 2026.04.27 | ₩40,623 | ₩40,729 | ₩40,623 | ₩40,729 | +0.26% | 300 |
|---|
| 2026.04.24 | ₩40,945 | ₩40,962 | ₩40,932 | ₩40,962 | +0.04% | 2.4천 |
|---|
| 2026.04.23 | ₩40,838 | ₩40,838 | ₩40,729 | ₩40,729 | -0.27% | 600 |
|---|
| 2026.04.22 | ₩40,905 | ₩40,905 | ₩40,704 | ₩40,867 | -0.09% | 1.2만 |
|---|
| 2026.04.21 | ₩41,414 | ₩41,414 | ₩40,775 | ₩40,775 | -1.54% | 700 |
|---|
| 2026.04.20 | ₩41,160 | ₩41,160 | ₩41,133 | ₩41,157 | -0.01% | 1.3만 |
|---|
| 2026.04.17 | ₩40,449 | ₩40,903 | ₩40,449 | ₩40,903 | +1.12% | 100 |
|---|
| 2026.04.16 | ₩39,886 | ₩39,899 | ₩39,792 | ₩39,810 | -0.19% | 5.6천 |
|---|
| 2026.04.15 | ₩39,965 | ₩39,965 | ₩39,965 | ₩39,965 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩40,435 | ₩40,435 | ₩40,429 | ₩40,429 | -0.02% | 400 |
|---|
| 2026.04.13 | ₩39,845 | ₩40,175 | ₩39,845 | ₩40,175 | +0.83% | 1.4천 |
|---|
| 2026.04.10 | ₩39,510 | ₩39,526 | ₩39,510 | ₩39,526 | +0.04% | 4.2천 |
|---|
| 2026.04.09 | ₩39,590 | ₩39,590 | ₩39,581 | ₩39,581 | -0.02% | 400 |
|---|
| 2026.04.08 | ₩39,161 | ₩39,297 | ₩39,161 | ₩39,297 | +0.35% | 3.1천 |
|---|
| 2026.04.07 | ₩37,897 | ₩37,897 | ₩37,897 | ₩37,897 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,584 | ₩37,832 | ₩37,584 | ₩37,832 | +0.66% | 800 |
|---|
| 2026.04.02 | ₩36,962 | ₩37,648 | ₩36,962 | ₩37,648 | +1.86% | 400 |
|---|
| 2026.04.01 | ₩37,753 | ₩37,753 | ₩37,630 | ₩37,630 | -0.33% | 6.5천 |
|---|
| 2026.03.31 | ₩37,418 | ₩37,445 | ₩37,418 | ₩37,427 | +0.03% | 4.8천 |
|---|
| 2026.03.30 | ₩36,553 | ₩36,553 | ₩36,553 | ₩36,553 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,176 | ₩37,176 | ₩36,871 | ₩36,871 | -0.82% | 6.9천 |
|---|
| 2026.03.26 | ₩37,981 | ₩38,008 | ₩37,489 | ₩37,489 | -1.30% | 7.9천 |
|---|
| 2026.03.25 | ₩38,082 | ₩38,082 | ₩38,082 | ₩38,082 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩37,725 | ₩37,725 | ₩37,725 | ₩37,725 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩37,559 | ₩37,559 | ₩37,363 | ₩37,363 | -0.52% | 200 |
|---|
| 2026.03.20 | ₩36,570 | ₩36,570 | ₩36,570 | ₩36,570 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,249 | ₩37,249 | ₩37,249 | ₩37,249 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩37,404 | ₩37,404 | ₩37,119 | ₩37,119 | -0.76% | 200 |
|---|
| 2026.03.17 | ₩37,659 | ₩37,659 | ₩37,561 | ₩37,561 | -0.26% | 400 |
|---|
| 2026.03.16 | ₩37,525 | ₩37,525 | ₩37,500 | ₩37,500 | -0.07% | 100 |
|---|
| 2026.03.13 | ₩37,190 | ₩37,320 | ₩37,190 | ₩37,320 | +0.35% | 600 |
|---|
| 2026.03.12 | ₩37,312 | ₩37,312 | ₩37,312 | ₩37,312 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩38,142 | ₩38,177 | ₩38,142 | ₩38,177 | +0.09% | 200 |
|---|
| 2026.03.10 | ₩38,450 | ₩38,450 | ₩38,210 | ₩38,210 | -0.62% | 800 |
|---|
| 2026.03.09 | ₩37,887 | ₩38,980 | ₩37,887 | ₩38,573 | +1.81% | 9.2천 |
|---|
| 2026.03.06 | ₩38,424 | ₩38,424 | ₩38,287 | ₩38,287 | -0.36% | 1천 |
|---|
| 2026.03.05 | ₩38,987 | ₩39,258 | ₩38,980 | ₩39,258 | +0.69% | 500 |
|---|
| 2026.03.04 | ₩39,778 | ₩39,872 | ₩39,766 | ₩39,766 | -0.03% | 4.1천 |
|---|
| 2026.03.03 | ₩38,906 | ₩39,600 | ₩38,906 | ₩39,600 | +1.78% | 200 |
|---|
| 2026.03.02 | ₩40,006 | ₩40,319 | ₩40,006 | ₩40,319 | +0.78% | 100 |
|---|
| 2026.02.27 | ₩40,017 | ₩40,017 | ₩40,017 | ₩40,017 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,382 | ₩40,732 | ₩40,382 | ₩40,732 | +0.87% | 300 |
|---|
| 2026.02.25 | ₩40,194 | ₩40,502 | ₩40,194 | ₩40,478 | +0.71% | 800 |
|---|
| 2026.02.24 | ₩40,744 | ₩40,744 | ₩40,561 | ₩40,561 | -0.45% | 200 |
|---|
| 2026.02.23 | ₩40,207 | ₩40,313 | ₩40,207 | ₩40,313 | +0.26% | 100 |
|---|
| 2026.02.20 | ₩41,106 | ₩41,146 | ₩41,086 | ₩41,086 | -0.05% | 300 |
|---|
| 2026.02.19 | ₩40,677 | ₩40,918 | ₩40,650 | ₩40,918 | +0.59% | 2.8천 |
|---|
| 2026.02.18 | ₩41,240 | ₩41,240 | ₩40,965 | ₩40,965 | -0.67% | 200 |
|---|
| 2026.02.17 | ₩40,650 | ₩40,730 | ₩40,569 | ₩40,655 | +0.01% | 400 |
|---|
| 2026.02.13 | ₩40,663 | ₩41,093 | ₩40,663 | ₩41,044 | +0.94% | 400 |
|---|
| 2026.02.12 | ₩41,294 | ₩41,294 | ₩40,484 | ₩40,484 | -1.96% | 1.4천 |
|---|
| 2026.02.11 | ₩41,428 | ₩41,428 | ₩41,173 | ₩41,233 | -0.47% | 4.4천 |
|---|
| 2026.02.10 | ₩41,481 | ₩41,642 | ₩41,481 | ₩41,561 | +0.19% | 500 |
|---|
| 2026.02.09 | ₩41,374 | ₩41,589 | ₩41,374 | ₩41,546 | +0.41% | 9.8천 |
|---|
| 2026.02.06 | ₩41,146 | ₩41,290 | ₩41,146 | ₩41,290 | +0.35% | 3.9천 |
|---|
| 2026.02.05 | ₩40,583 | ₩40,596 | ₩40,312 | ₩40,312 | -0.67% | 1천 |
|---|
| 2026.02.04 | ₩40,704 | ₩40,797 | ₩40,642 | ₩40,642 | -0.15% | 500 |
|---|
| 2026.02.03 | ₩40,368 | ₩40,368 | ₩39,564 | ₩39,947 | -1.04% | 1.2천 |
|---|
| 2026.02.02 | ₩40,569 | ₩40,569 | ₩40,395 | ₩40,396 | -0.43% | 1천 |
|---|
| 2026.01.30 | ₩40,288 | ₩40,288 | ₩40,060 | ₩40,282 | -0.01% | 600 |
|---|
| 2026.01.29 | ₩40,422 | ₩40,697 | ₩40,422 | ₩40,697 | +0.68% | 300 |
|---|
| 2026.01.28 | ₩40,596 | ₩40,784 | ₩40,596 | ₩40,706 | +0.27% | 1.6만 |
|---|
| 2026.01.27 | ₩41,119 | ₩41,119 | ₩40,929 | ₩40,929 | -0.46% | 200 |
|---|
| 2026.01.26 | ₩41,079 | ₩41,086 | ₩41,079 | ₩41,086 | +0.02% | 200 |
|---|
| 2026.01.23 | ₩41,160 | ₩41,160 | ₩40,891 | ₩40,965 | -0.47% | 200 |
|---|
| 2026.01.22 | ₩41,844 | ₩41,844 | ₩41,689 | ₩41,689 | -0.37% | 600 |
|---|
| 2026.01.21 | ₩41,388 | ₩41,964 | ₩41,388 | ₩41,822 | +1.05% | 900 |
|---|
| 2026.01.20 | ₩41,267 | ₩41,267 | ₩40,856 | ₩40,856 | -0.99% | 5.3만 |
|---|
| 2026.01.16 | ₩41,549 | ₩41,616 | ₩41,507 | ₩41,507 | -0.10% | 300 |
|---|
| 2026.01.15 | ₩41,227 | ₩41,535 | ₩41,227 | ₩41,516 | +0.70% | 1.6천 |
|---|
| 2026.01.14 | ₩40,771 | ₩40,771 | ₩40,543 | ₩40,749 | -0.05% | 5.8천 |
|---|
| 2026.01.13 | ₩40,945 | ₩40,945 | ₩40,712 | ₩40,712 | -0.57% | 800 |
|---|
| 2026.01.12 | ₩40,502 | ₩40,850 | ₩40,502 | ₩40,850 | +0.86% | 2.2천 |
|---|
| 2026.01.09 | ₩40,462 | ₩40,690 | ₩40,462 | ₩40,642 | +0.44% | 4.5만 |
|---|
| 2026.01.08 | ₩39,993 | ₩40,299 | ₩39,993 | ₩40,299 | +0.76% | 600 |
|---|
| 2026.01.07 | ₩40,147 | ₩40,147 | ₩39,725 | ₩39,725 | -1.05% | 1.5천 |
|---|
| 2026.01.06 | ₩40,261 | ₩40,280 | ₩40,261 | ₩40,280 | +0.05% | 300 |
|---|
| 2026.01.05 | ₩39,534 | ₩39,877 | ₩39,534 | ₩39,757 | +0.56% | 2.4천 |
|---|
| 2026.01.02 | ₩38,920 | ₩39,188 | ₩38,893 | ₩39,122 | +0.52% | 1.3만 |
|---|
| 2025.12.31 | ₩38,947 | ₩39,027 | ₩38,806 | ₩38,806 | -0.36% | 3.8만 |
|---|
| 2025.12.30 | ₩39,389 | ₩39,416 | ₩39,263 | ₩39,263 | -0.32% | 9.8천 |
|---|
| 2025.12.29 | ₩39,564 | ₩39,631 | ₩39,497 | ₩39,578 | +0.04% | 2.3천 |
|---|
| 2025.12.26 | ₩39,832 | ₩39,832 | ₩39,644 | ₩39,758 | -0.19% | 2.5천 |
|---|
| 2025.12.24 | ₩39,751 | ₩39,886 | ₩39,751 | ₩39,852 | +0.25% | 2.1천 |
|---|
| 2025.12.23 | ₩39,658 | ₩39,792 | ₩39,658 | ₩39,707 | +0.13% | 2.8천 |
|---|
| 2025.12.22 | ₩39,953 | ₩39,953 | ₩39,778 | ₩39,778 | -0.44% | 1.1천 |
|---|
| 2025.12.19 | ₩39,403 | ₩39,472 | ₩39,403 | ₩39,472 | +0.18% | 1천 |
|---|
| 2025.12.18 | ₩39,346 | ₩39,346 | ₩39,346 | ₩39,346 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩39,082 | ₩39,148 | ₩39,054 | ₩39,089 | +0.02% | 2.2천 |
|---|
| 2025.12.16 | ₩39,617 | ₩39,667 | ₩39,617 | ₩39,667 | +0.13% | 700 |
|---|
| 2025.12.15 | ₩39,832 | ₩39,832 | ₩39,785 | ₩39,785 | -0.12% | 400 |
|---|
| 2025.12.12 | ₩40,261 | ₩40,261 | ₩39,861 | ₩39,861 | -0.99% | 3.6천 |
|---|
| 2025.12.11 | ₩40,543 | ₩40,543 | ₩40,395 | ₩40,449 | -0.23% | 2.5천 |
|---|
| 2025.12.10 | ₩39,309 | ₩40,006 | ₩39,282 | ₩39,938 | +1.60% | 4.1천 |
|---|
| 2025.12.09 | ₩39,041 | ₩39,041 | ₩38,948 | ₩38,948 | -0.24% | 1.6천 |
|---|
| 2025.12.08 | ₩39,148 | ₩39,161 | ₩39,002 | ₩39,002 | -0.37% | 7.4만 |
|---|
| 2025.12.05 | ₩39,376 | ₩39,376 | ₩39,189 | ₩39,270 | -0.27% | 4.7천 |
|---|
| 2025.12.04 | ₩39,188 | ₩39,430 | ₩39,161 | ₩39,218 | +0.08% | 3.3천 |
|---|
| 2025.12.03 | ₩39,000 | ₩39,019 | ₩38,987 | ₩39,019 | +0.05% | 800 |
|---|
| 2025.12.02 | ₩38,866 | ₩38,866 | ₩38,652 | ₩38,652 | -0.55% | 800 |
|---|
| 2025.12.01 | ₩38,735 | ₩38,735 | ₩38,735 | ₩38,735 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,094 | ₩39,096 | ₩39,094 | ₩39,096 | +0.00% | 100 |
|---|
| 2025.11.26 | ₩39,269 | ₩39,269 | ₩39,101 | ₩39,101 | -0.43% | 600 |
|---|
| 2025.11.25 | ₩38,967 | ₩38,967 | ₩38,967 | ₩38,967 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩38,151 | ₩38,205 | ₩38,151 | ₩38,205 | +0.14% | 1.1천 |
|---|
| 2025.11.21 | ₩37,901 | ₩37,901 | ₩37,901 | ₩37,901 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,860 | ₩37,860 | ₩36,910 | ₩36,910 | -2.51% | 300 |
|---|
| 2025.11.19 | ₩37,378 | ₩37,378 | ₩37,203 | ₩37,294 | -0.22% | 500 |
|---|
| 2025.11.18 | ₩36,948 | ₩37,123 | ₩36,948 | ₩36,986 | +0.10% | 800 |
|---|
| 2025.11.17 | ₩37,847 | ₩37,847 | ₩37,083 | ₩37,099 | -1.98% | 1.1천 |
|---|
| 2025.11.14 | ₩37,767 | ₩37,919 | ₩37,767 | ₩37,919 | +0.40% | 100 |
|---|
| 2025.11.13 | ₩38,598 | ₩38,598 | ₩37,860 | ₩37,917 | -1.77% | 2.3천 |
|---|
| 2025.11.12 | ₩38,813 | ₩39,081 | ₩38,813 | ₩38,843 | +0.08% | 7.6천 |
|---|
| 2025.11.11 | ₩38,746 | ₩38,960 | ₩38,746 | ₩38,786 | +0.10% | 1.3천 |
|---|
| 2025.11.10 | ₩38,845 | ₩38,845 | ₩38,750 | ₩38,750 | -0.25% | 300 |
|---|
| 2025.11.07 | ₩38,062 | ₩38,464 | ₩38,062 | ₩38,464 | +1.06% | 500 |
|---|
| 2025.11.06 | ₩38,410 | ₩38,410 | ₩38,054 | ₩38,054 | -0.93% | 600 |
|---|
| 2025.11.05 | ₩38,370 | ₩38,786 | ₩38,370 | ₩38,636 | +0.69% | 500 |
|---|
| 2025.11.04 | ₩38,330 | ₩38,330 | ₩37,929 | ₩37,929 | -1.05% | 200 |
|---|
| 2025.11.03 | ₩37,994 | ₩38,256 | ₩37,941 | ₩38,256 | +0.69% | 4.2천 |
|---|
| 2025.10.31 | ₩38,196 | ₩38,249 | ₩38,115 | ₩38,204 | +0.02% | 1천 |
|---|
| 2025.10.30 | ₩38,732 | ₩38,732 | ₩38,189 | ₩38,189 | -1.40% | 2.1천 |
|---|
| 2025.10.29 | ₩39,134 | ₩39,134 | ₩38,633 | ₩38,633 | -1.28% | 1.8천 |
|---|
| 2025.10.28 | ₩39,242 | ₩39,242 | ₩39,222 | ₩39,222 | -0.05% | 1.4천 |
|---|
| 2025.10.27 | ₩39,487 | ₩39,487 | ₩39,487 | ₩39,487 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩39,577 | ₩39,577 | ₩39,562 | ₩39,562 | -0.04% | 200 |
|---|
| 2025.10.23 | ₩39,134 | ₩39,149 | ₩39,027 | ₩39,108 | -0.07% | 4.2천 |
|---|
| 2025.10.22 | ₩38,893 | ₩38,893 | ₩38,729 | ₩38,729 | -0.42% | 200 |
|---|
| 2025.10.21 | ₩39,027 | ₩39,027 | ₩38,920 | ₩38,996 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩38,696 | ₩38,696 | ₩38,696 | ₩38,696 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,196 | ₩38,196 | ₩37,914 | ₩38,173 | -0.06% | 300 |
|---|
| 2025.10.16 | ₩38,504 | ₩38,504 | ₩38,047 | ₩38,067 | -1.14% | 1.2천 |
|---|
| 2025.10.15 | ₩38,625 | ₩38,625 | ₩38,397 | ₩38,467 | -0.41% | 6.7천 |
|---|
| 2025.10.14 | ₩38,452 | ₩38,452 | ₩38,452 | ₩38,452 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩37,935 | ₩37,935 | ₩37,935 | ₩37,935 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩38,222 | ₩38,222 | ₩37,210 | ₩37,210 | -2.65% | 7.7천 |
|---|