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 | ₩40,713 | ₩40,744 | ₩40,646 | ₩40,646 | -0.16% | 2.6천 |
| 2026.10.08 | ₩40,072 | ₩40,379 | ₩40,072 | ₩40,264 | +0.48% | 6.9천 |
| 2026.10.07 | ₩40,339 | ₩40,499 | ₩40,339 | ₩40,482 | +0.35% | 2.2천 |
| 2026.10.06 | ₩41,368 | ₩41,368 | ₩41,167 | ₩41,230 | -0.33% | 600 |
| 2026.10.05 | ₩41,287 | ₩41,394 | ₩41,287 | ₩41,287 | 0.00% | 3.1천 |
| 2026.10.02 | ₩41,327 | ₩41,327 | ₩41,203 | ₩41,203 | -0.30% | 2.4천 |
| 2026.10.01 | ₩39,965 | ₩40,629 | ₩39,965 | ₩40,629 | +1.66% | 600 |
| 2026.09.30 | ₩40,112 | ₩40,165 | ₩40,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,123 |
| +0.03% |
| 2.4천 |
| 2026.09.29 | ₩40,139 | ₩40,167 | ₩39,952 | ₩40,167 | +0.07% | 300 |
|---|
| 2026.09.28 | ₩40,085 | ₩40,299 | ₩40,085 | ₩40,299 | +0.53% | 200 |
|---|
| 2026.09.25 | ₩40,766 | ₩40,807 | ₩40,762 | ₩40,762 | -0.01% | 500 |
|---|
| 2026.09.24 | ₩40,112 | ₩40,555 | ₩40,112 | ₩40,555 | +1.11% | 600 |
|---|
| 2026.09.23 | ₩40,566 | ₩40,740 | ₩40,513 | ₩40,534 | -0.08% | 1.2천 |
|---|
| 2026.09.22 | ₩40,593 | ₩40,793 | ₩40,593 | ₩40,720 | +0.31% | 1.8천 |
|---|
| 2026.09.21 | ₩40,499 | ₩40,700 | ₩40,499 | ₩40,641 | +0.35% | 3.1천 |
|---|
| 2026.09.18 | ₩40,125 | ₩40,375 | ₩40,125 | ₩40,375 | +0.62% | 1.7천 |
|---|
| 2026.09.17 | ₩40,633 | ₩40,686 | ₩40,403 | ₩40,403 | -0.57% | 2.4천 |
|---|
| 2026.09.16 | ₩40,513 | ₩40,633 | ₩39,992 | ₩40,336 | -0.44% | 800 |
|---|
| 2026.09.15 | ₩40,579 | ₩40,579 | ₩40,192 | ₩40,299 | -0.69% | 6만 |
|---|
| 2026.09.14 | ₩40,726 | ₩40,726 | ₩40,614 | ₩40,614 | -0.28% | 3.6천 |
|---|
| 2026.09.11 | ₩41,140 | ₩41,167 | ₩41,127 | ₩41,166 | +0.06% | 1.4만 |
|---|
| 2026.09.10 | ₩40,486 | ₩40,486 | ₩40,450 | ₩40,450 | -0.09% | 200 |
|---|
| 2026.09.09 | ₩41,140 | ₩41,140 | ₩40,917 | ₩40,917 | -0.54% | 200 |
|---|
| 2026.09.08 | ₩41,408 | ₩41,541 | ₩41,408 | ₩41,444 | +0.09% | 300 |
|---|
| 2026.09.04 | ₩41,448 | ₩41,581 | ₩41,448 | ₩41,581 | +0.32% | 2.6천 |
|---|
| 2026.09.03 | ₩40,820 | ₩41,227 | ₩40,766 | ₩41,227 | +1.00% | 2천 |
|---|
| 2026.09.02 | ₩40,853 | ₩40,853 | ₩40,815 | ₩40,815 | -0.09% | 1.9천 |
|---|
| 2026.09.01 | ₩40,713 | ₩40,713 | ₩40,621 | ₩40,621 | -0.23% | 2천 |
|---|
| 2026.08.31 | ₩41,354 | ₩41,480 | ₩41,354 | ₩41,480 | +0.30% | 500 |
|---|
| 2026.08.28 | ₩41,657 | ₩41,657 | ₩41,657 | ₩41,657 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,269 | ₩42,400 | ₩42,129 | ₩42,400 | +0.31% | 1.7천 |
|---|
| 2026.08.26 | ₩42,150 | ₩42,150 | ₩42,150 | ₩42,150 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,772 | ₩41,772 | ₩41,772 | ₩41,772 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,808 | ₩41,808 | ₩41,808 | ₩41,808 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,289 | ₩42,328 | ₩42,289 | ₩42,328 | +0.09% | 100 |
|---|
| 2026.08.20 | ₩41,875 | ₩41,875 | ₩41,875 | ₩41,875 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,690 | ₩42,690 | ₩42,409 | ₩42,431 | -0.61% | 1.7천 |
|---|
| 2026.08.18 | ₩42,837 | ₩42,877 | ₩42,783 | ₩42,838 | +0.00% | 500 |
|---|
| 2026.08.17 | ₩43,745 | ₩43,879 | ₩43,745 | ₩43,841 | +0.22% | 2.7천 |
|---|
| 2026.08.14 | ₩43,745 | ₩43,745 | ₩43,692 | ₩43,724 | -0.05% | 1천 |
|---|
| 2026.08.13 | ₩43,442 | ₩43,442 | ₩43,442 | ₩43,442 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩43,394 | ₩43,394 | ₩43,394 | ₩43,394 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,218 | ₩43,218 | ₩43,218 | ₩43,218 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,761 | ₩42,761 | ₩42,761 | ₩42,761 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,124 | ₩43,124 | ₩43,124 | ₩43,124 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,318 | ₩43,318 | ₩43,127 | ₩43,127 | -0.44% | 300 |
|---|
| 2026.08.05 | ₩42,857 | ₩42,857 | ₩42,857 | ₩42,857 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,172 | ₩43,172 | ₩43,172 | ₩43,172 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩42,075 | ₩42,383 | ₩41,835 | ₩42,383 | +0.73% | 1.8천 |
|---|
| 2026.07.31 | ₩41,620 | ₩41,620 | ₩41,620 | ₩41,620 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,686 | ₩41,098 | ₩40,686 | ₩41,098 | +1.01% | 700 |
|---|
| 2026.07.29 | ₩40,486 | ₩40,486 | ₩40,028 | ₩40,028 | -1.13% | 300 |
|---|
| 2026.07.28 | ₩41,282 | ₩41,282 | ₩41,282 | ₩41,282 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,394 | ₩41,723 | ₩41,394 | ₩41,723 | +0.79% | 6.2천 |
|---|
| 2026.07.24 | ₩41,742 | ₩41,744 | ₩41,742 | ₩41,744 | +0.01% | 200 |
|---|
| 2026.07.23 | ₩42,010 | ₩42,010 | ₩42,010 | ₩42,010 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,930 | ₩41,930 | ₩41,930 | ₩41,930 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,742 | ₩42,142 | ₩41,742 | ₩42,142 | +0.96% | 100 |
|---|
| 2026.07.20 | ₩41,768 | ₩41,808 | ₩41,301 | ₩41,364 | -0.97% | 1.8천 |
|---|
| 2026.07.17 | ₩41,732 | ₩41,732 | ₩41,732 | ₩41,732 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,249 | ₩42,249 | ₩41,875 | ₩41,963 | -0.68% | 3.1천 |
|---|
| 2026.07.15 | ₩42,022 | ₩42,041 | ₩41,822 | ₩42,041 | +0.04% | 1.2천 |
|---|
| 2026.07.14 | ₩42,049 | ₩42,049 | ₩42,026 | ₩42,026 | -0.05% | 1.6천 |
|---|
| 2026.07.13 | ₩41,862 | ₩41,875 | ₩41,527 | ₩41,527 | -0.80% | 300 |
|---|
| 2026.07.10 | ₩42,062 | ₩42,120 | ₩42,049 | ₩42,120 | +0.14% | 500 |
|---|
| 2026.07.09 | ₩42,049 | ₩42,396 | ₩42,049 | ₩42,176 | +0.30% | 3.4천 |
|---|
| 2026.07.08 | ₩41,034 | ₩41,273 | ₩40,766 | ₩41,273 | +0.58% | 800 |
|---|
| 2026.07.07 | ₩41,568 | ₩41,568 | ₩41,381 | ₩41,468 | -0.24% | 200 |
|---|
| 2026.07.06 | ₩42,957 | ₩42,957 | ₩42,770 | ₩42,770 | -0.44% | 300 |
|---|
| 2026.07.02 | ₩43,224 | ₩43,224 | ₩41,942 | ₩42,309 | -2.12% | 1.9천 |
|---|
| 2026.07.01 | ₩43,932 | ₩43,932 | ₩43,637 | ₩43,637 | -0.67% | 100 |
|---|
| 2026.06.30 | ₩44,213 | ₩44,533 | ₩44,213 | ₩44,509 | +0.67% | 1.8천 |
|---|
| 2026.06.29 | ₩43,411 | ₩43,629 | ₩43,411 | ₩43,629 | +0.50% | 900 |
|---|
| 2026.06.26 | ₩43,905 | ₩43,905 | ₩43,617 | ₩43,617 | -0.66% | 600 |
|---|
| 2026.06.25 | ₩44,226 | ₩44,560 | ₩44,023 | ₩44,023 | -0.46% | 1.3천 |
|---|
| 2026.06.24 | ₩42,770 | ₩43,288 | ₩42,770 | ₩43,288 | +1.21% | 1.2천 |
|---|
| 2026.06.23 | ₩43,084 | ₩43,304 | ₩43,004 | ₩43,004 | -0.19% | 1.4천 |
|---|
| 2026.06.22 | ₩43,652 | ₩43,821 | ₩43,652 | ₩43,821 | +0.39% | 2천 |
|---|
| 2026.06.18 | ₩43,677 | ₩43,677 | ₩43,677 | ₩43,677 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,224 | ₩43,224 | ₩42,663 | ₩42,737 | -1.13% | 3.4천 |
|---|
| 2026.06.16 | ₩43,091 | ₩43,091 | ₩42,850 | ₩42,884 | -0.48% | 600 |
|---|
| 2026.06.15 | ₩43,291 | ₩43,344 | ₩43,157 | ₩43,164 | -0.29% | 5.6천 |
|---|
| 2026.06.12 | ₩43,144 | ₩43,144 | ₩42,778 | ₩42,778 | -0.85% | 900 |
|---|
| 2026.06.11 | ₩41,675 | ₩42,587 | ₩41,675 | ₩42,587 | +2.19% | 7.9천 |
|---|
| 2026.06.10 | ₩41,255 | ₩41,255 | ₩41,255 | ₩41,255 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩42,102 | ₩42,102 | ₩40,753 | ₩41,871 | -0.55% | 2천 |
|---|
| 2026.06.08 | ₩41,512 | ₩41,512 | ₩41,512 | ₩41,512 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩41,074 | ₩41,114 | ₩41,007 | ₩41,114 | +0.10% | 500 |
|---|
| 2026.06.04 | ₩41,448 | ₩42,220 | ₩41,448 | ₩42,220 | +1.86% | 1.1만 |
|---|
| 2026.06.03 | ₩41,581 | ₩41,648 | ₩41,555 | ₩41,625 | +0.11% | 6.2천 |
|---|
| 2026.06.02 | ₩41,759 | ₩41,759 | ₩41,759 | ₩41,759 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩39,377 | ₩40,868 | ₩39,377 | ₩40,868 | +3.79% | 3.7천 |
|---|
| 2026.05.29 | ₩40,847 | ₩40,847 | ₩40,726 | ₩40,765 | -0.20% | 600 |
|---|
| 2026.05.28 | ₩41,100 | ₩41,114 | ₩41,100 | ₩41,114 | +0.03% | 100 |
|---|
| 2026.05.27 | ₩41,420 | ₩41,420 | ₩41,420 | ₩41,420 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,611 | ₩41,611 | ₩41,611 | ₩41,611 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,446 | ₩40,742 | ₩40,446 | ₩40,742 | +0.73% | 1.1만 |
|---|
| 2026.05.21 | ₩39,952 | ₩40,271 | ₩39,952 | ₩40,271 | +0.80% | 300 |
|---|
| 2026.05.20 | ₩40,139 | ₩40,209 | ₩40,139 | ₩40,209 | +0.18% | 700 |
|---|
| 2026.05.19 | ₩39,484 | ₩39,484 | ₩39,377 | ₩39,399 | -0.22% | 400 |
|---|
| 2026.05.18 | ₩40,085 | ₩40,112 | ₩39,921 | ₩39,921 | -0.41% | 800 |
|---|
| 2026.05.15 | ₩40,479 | ₩40,479 | ₩40,339 | ₩40,339 | -0.35% | 200 |
|---|
| 2026.05.14 | ₩41,020 | ₩41,274 | ₩41,020 | ₩41,222 | +0.49% | 1천 |
|---|
| 2026.05.13 | ₩40,513 | ₩40,832 | ₩40,513 | ₩40,832 | +0.79% | 800 |
|---|
| 2026.05.12 | ₩40,646 | ₩40,807 | ₩40,646 | ₩40,807 | +0.39% | 1.3천 |
|---|
| 2026.05.11 | ₩41,261 | ₩41,261 | ₩41,151 | ₩41,151 | -0.27% | 1천 |
|---|
| 2026.05.08 | ₩41,007 | ₩41,082 | ₩41,007 | ₩41,082 | +0.18% | 9.3천 |
|---|
| 2026.05.07 | ₩40,967 | ₩40,967 | ₩40,713 | ₩40,787 | -0.44% | 4.9천 |
|---|
| 2026.05.06 | ₩41,360 | ₩41,360 | ₩41,360 | ₩41,360 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,088 | ₩41,088 | ₩41,088 | ₩41,088 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,473 | ₩40,482 | ₩40,473 | ₩40,482 | +0.02% | 200 |
|---|
| 2026.05.01 | ₩40,809 | ₩40,809 | ₩40,809 | ₩40,809 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,526 | ₩40,799 | ₩40,526 | ₩40,799 | +0.67% | 800 |
|---|
| 2026.04.29 | ₩39,644 | ₩39,674 | ₩39,631 | ₩39,674 | +0.07% | 1.1천 |
|---|
| 2026.04.28 | ₩39,938 | ₩40,052 | ₩39,938 | ₩40,052 | +0.28% | 800 |
|---|
| 2026.04.27 | ₩40,459 | ₩40,565 | ₩40,459 | ₩40,565 | +0.26% | 300 |
|---|
| 2026.04.24 | ₩40,780 | ₩40,797 | ₩40,766 | ₩40,797 | +0.04% | 2.4천 |
|---|
| 2026.04.23 | ₩40,673 | ₩40,673 | ₩40,565 | ₩40,565 | -0.27% | 600 |
|---|
| 2026.04.22 | ₩40,740 | ₩40,740 | ₩40,539 | ₩40,702 | -0.09% | 1.2만 |
|---|
| 2026.04.21 | ₩41,247 | ₩41,247 | ₩40,610 | ₩40,610 | -1.54% | 700 |
|---|
| 2026.04.20 | ₩40,994 | ₩40,994 | ₩40,967 | ₩40,991 | -0.01% | 1.3만 |
|---|
| 2026.04.17 | ₩40,286 | ₩40,738 | ₩40,286 | ₩40,738 | +1.12% | 100 |
|---|
| 2026.04.16 | ₩39,725 | ₩39,738 | ₩39,631 | ₩39,650 | -0.19% | 5.6천 |
|---|
| 2026.04.15 | ₩39,803 | ₩39,803 | ₩39,803 | ₩39,803 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩40,272 | ₩40,272 | ₩40,266 | ₩40,266 | -0.02% | 400 |
|---|
| 2026.04.13 | ₩39,685 | ₩40,013 | ₩39,685 | ₩40,013 | +0.83% | 1.4천 |
|---|
| 2026.04.10 | ₩39,351 | ₩39,367 | ₩39,351 | ₩39,367 | +0.04% | 4.2천 |
|---|
| 2026.04.09 | ₩39,431 | ₩39,431 | ₩39,421 | ₩39,421 | -0.02% | 400 |
|---|
| 2026.04.08 | ₩39,003 | ₩39,138 | ₩39,003 | ₩39,138 | +0.35% | 3.1천 |
|---|
| 2026.04.07 | ₩37,744 | ₩37,744 | ₩37,744 | ₩37,744 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,432 | ₩37,680 | ₩37,432 | ₩37,680 | +0.66% | 800 |
|---|
| 2026.04.02 | ₩36,813 | ₩37,497 | ₩36,813 | ₩37,497 | +1.86% | 400 |
|---|
| 2026.04.01 | ₩37,601 | ₩37,601 | ₩37,478 | ₩37,478 | -0.33% | 6.5천 |
|---|
| 2026.03.31 | ₩37,267 | ₩37,294 | ₩37,267 | ₩37,276 | +0.03% | 4.8천 |
|---|
| 2026.03.30 | ₩36,405 | ₩36,405 | ₩36,405 | ₩36,405 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩37,026 | ₩37,026 | ₩36,722 | ₩36,722 | -0.82% | 6.9천 |
|---|
| 2026.03.26 | ₩37,828 | ₩37,855 | ₩37,338 | ₩37,338 | -1.30% | 7.9천 |
|---|
| 2026.03.25 | ₩37,928 | ₩37,928 | ₩37,928 | ₩37,928 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩37,573 | ₩37,573 | ₩37,573 | ₩37,573 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩37,407 | ₩37,407 | ₩37,212 | ₩37,212 | -0.52% | 200 |
|---|
| 2026.03.20 | ₩36,423 | ₩36,423 | ₩36,423 | ₩36,423 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,099 | ₩37,099 | ₩37,099 | ₩37,099 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩37,254 | ₩37,254 | ₩36,969 | ₩36,969 | -0.76% | 200 |
|---|
| 2026.03.17 | ₩37,507 | ₩37,507 | ₩37,410 | ₩37,410 | -0.26% | 400 |
|---|
| 2026.03.16 | ₩37,374 | ₩37,374 | ₩37,348 | ₩37,348 | -0.07% | 100 |
|---|
| 2026.03.13 | ₩37,040 | ₩37,169 | ₩37,040 | ₩37,169 | +0.35% | 600 |
|---|
| 2026.03.12 | ₩37,161 | ₩37,161 | ₩37,161 | ₩37,161 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,988 | ₩38,023 | ₩37,988 | ₩38,023 | +0.09% | 200 |
|---|
| 2026.03.10 | ₩38,295 | ₩38,295 | ₩38,056 | ₩38,056 | -0.62% | 800 |
|---|
| 2026.03.09 | ₩37,734 | ₩38,823 | ₩37,734 | ₩38,417 | +1.81% | 9.2천 |
|---|
| 2026.03.06 | ₩38,269 | ₩38,269 | ₩38,132 | ₩38,132 | -0.36% | 1천 |
|---|
| 2026.03.05 | ₩38,830 | ₩39,099 | ₩38,823 | ₩39,099 | +0.69% | 500 |
|---|
| 2026.03.04 | ₩39,618 | ₩39,711 | ₩39,606 | ₩39,606 | -0.03% | 4.1천 |
|---|
| 2026.03.03 | ₩38,750 | ₩39,440 | ₩38,750 | ₩39,440 | +1.78% | 200 |
|---|
| 2026.03.02 | ₩39,845 | ₩40,156 | ₩39,845 | ₩40,156 | +0.78% | 100 |
|---|
| 2026.02.27 | ₩39,856 | ₩39,856 | ₩39,856 | ₩39,856 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,219 | ₩40,567 | ₩40,219 | ₩40,567 | +0.87% | 300 |
|---|
| 2026.02.25 | ₩40,032 | ₩40,339 | ₩40,032 | ₩40,315 | +0.71% | 800 |
|---|
| 2026.02.24 | ₩40,579 | ₩40,579 | ₩40,398 | ₩40,398 | -0.45% | 200 |
|---|
| 2026.02.23 | ₩40,045 | ₩40,151 | ₩40,045 | ₩40,151 | +0.26% | 100 |
|---|
| 2026.02.20 | ₩40,940 | ₩40,980 | ₩40,920 | ₩40,920 | -0.05% | 300 |
|---|
| 2026.02.19 | ₩40,513 | ₩40,753 | ₩40,486 | ₩40,753 | +0.59% | 2.8천 |
|---|
| 2026.02.18 | ₩41,074 | ₩41,074 | ₩40,800 | ₩40,800 | -0.67% | 200 |
|---|
| 2026.02.17 | ₩40,486 | ₩40,566 | ₩40,406 | ₩40,491 | +0.01% | 400 |
|---|
| 2026.02.13 | ₩40,499 | ₩40,927 | ₩40,499 | ₩40,879 | +0.94% | 400 |
|---|
| 2026.02.12 | ₩41,127 | ₩41,127 | ₩40,320 | ₩40,320 | -1.96% | 1.4천 |
|---|
| 2026.02.11 | ₩41,261 | ₩41,261 | ₩41,007 | ₩41,067 | -0.47% | 4.4천 |
|---|
| 2026.02.10 | ₩41,314 | ₩41,474 | ₩41,314 | ₩41,393 | +0.19% | 500 |
|---|
| 2026.02.09 | ₩41,207 | ₩41,421 | ₩41,207 | ₩41,378 | +0.41% | 9.8천 |
|---|
| 2026.02.06 | ₩40,980 | ₩41,123 | ₩40,980 | ₩41,123 | +0.35% | 3.9천 |
|---|
| 2026.02.05 | ₩40,419 | ₩40,433 | ₩40,149 | ₩40,149 | -0.67% | 1천 |
|---|
| 2026.02.04 | ₩40,539 | ₩40,633 | ₩40,478 | ₩40,478 | -0.15% | 500 |
|---|
| 2026.02.03 | ₩40,205 | ₩40,205 | ₩39,404 | ₩39,786 | -1.04% | 1.2천 |
|---|
| 2026.02.02 | ₩40,406 | ₩40,406 | ₩40,232 | ₩40,234 | -0.43% | 1천 |
|---|
| 2026.01.30 | ₩40,125 | ₩40,125 | ₩39,898 | ₩40,120 | -0.01% | 600 |
|---|
| 2026.01.29 | ₩40,259 | ₩40,533 | ₩40,259 | ₩40,533 | +0.68% | 300 |
|---|
| 2026.01.28 | ₩40,433 | ₩40,620 | ₩40,433 | ₩40,542 | +0.27% | 1.6만 |
|---|
| 2026.01.27 | ₩40,953 | ₩40,953 | ₩40,764 | ₩40,764 | -0.46% | 200 |
|---|
| 2026.01.26 | ₩40,913 | ₩40,920 | ₩40,913 | ₩40,920 | +0.02% | 200 |
|---|
| 2026.01.23 | ₩40,994 | ₩40,994 | ₩40,726 | ₩40,800 | -0.47% | 200 |
|---|
| 2026.01.22 | ₩41,675 | ₩41,675 | ₩41,521 | ₩41,521 | -0.37% | 600 |
|---|
| 2026.01.21 | ₩41,221 | ₩41,795 | ₩41,221 | ₩41,653 | +1.05% | 900 |
|---|
| 2026.01.20 | ₩41,100 | ₩41,100 | ₩40,692 | ₩40,692 | -0.99% | 5.3만 |
|---|
| 2026.01.16 | ₩41,381 | ₩41,448 | ₩41,340 | ₩41,340 | -0.10% | 300 |
|---|
| 2026.01.15 | ₩41,060 | ₩41,368 | ₩41,060 | ₩41,349 | +0.70% | 1.6천 |
|---|
| 2026.01.14 | ₩40,606 | ₩40,606 | ₩40,379 | ₩40,585 | -0.05% | 5.8천 |
|---|
| 2026.01.13 | ₩40,780 | ₩40,780 | ₩40,547 | ₩40,547 | -0.57% | 800 |
|---|
| 2026.01.12 | ₩40,339 | ₩40,685 | ₩40,339 | ₩40,685 | +0.86% | 2.2천 |
|---|
| 2026.01.09 | ₩40,299 | ₩40,526 | ₩40,299 | ₩40,478 | +0.44% | 4.5만 |
|---|
| 2026.01.08 | ₩39,831 | ₩40,136 | ₩39,831 | ₩40,136 | +0.76% | 600 |
|---|
| 2026.01.07 | ₩39,985 | ₩39,985 | ₩39,564 | ₩39,564 | -1.05% | 1.5천 |
|---|
| 2026.01.06 | ₩40,099 | ₩40,117 | ₩40,099 | ₩40,117 | +0.05% | 300 |
|---|
| 2026.01.05 | ₩39,375 | ₩39,717 | ₩39,375 | ₩39,596 | +0.56% | 2.4천 |
|---|
| 2026.01.02 | ₩38,763 | ₩39,030 | ₩38,736 | ₩38,965 | +0.52% | 1.3만 |
|---|
| 2025.12.31 | ₩38,790 | ₩38,870 | ₩38,649 | ₩38,649 | -0.36% | 3.8만 |
|---|
| 2025.12.30 | ₩39,230 | ₩39,257 | ₩39,105 | ₩39,105 | -0.32% | 9.8천 |
|---|
| 2025.12.29 | ₩39,404 | ₩39,471 | ₩39,337 | ₩39,419 | +0.04% | 2.3천 |
|---|
| 2025.12.26 | ₩39,671 | ₩39,671 | ₩39,484 | ₩39,598 | -0.19% | 2.5천 |
|---|
| 2025.12.24 | ₩39,591 | ₩39,725 | ₩39,591 | ₩39,691 | +0.25% | 2.1천 |
|---|
| 2025.12.23 | ₩39,498 | ₩39,631 | ₩39,498 | ₩39,547 | +0.13% | 2.8천 |
|---|
| 2025.12.22 | ₩39,791 | ₩39,791 | ₩39,618 | ₩39,618 | -0.44% | 1.1천 |
|---|
| 2025.12.19 | ₩39,244 | ₩39,313 | ₩39,244 | ₩39,313 | +0.18% | 1천 |
|---|
| 2025.12.18 | ₩39,188 | ₩39,188 | ₩39,188 | ₩39,188 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩38,925 | ₩38,990 | ₩38,896 | ₩38,931 | +0.02% | 2.2천 |
|---|
| 2025.12.16 | ₩39,457 | ₩39,507 | ₩39,457 | ₩39,507 | +0.13% | 700 |
|---|
| 2025.12.15 | ₩39,671 | ₩39,671 | ₩39,624 | ₩39,624 | -0.12% | 400 |
|---|
| 2025.12.12 | ₩40,099 | ₩40,099 | ₩39,701 | ₩39,701 | -0.99% | 3.6천 |
|---|
| 2025.12.11 | ₩40,379 | ₩40,379 | ₩40,232 | ₩40,286 | -0.23% | 2.5천 |
|---|
| 2025.12.10 | ₩39,150 | ₩39,845 | ₩39,124 | ₩39,777 | +1.60% | 4.1천 |
|---|
| 2025.12.09 | ₩38,883 | ₩38,883 | ₩38,791 | ₩38,791 | -0.24% | 1.6천 |
|---|
| 2025.12.08 | ₩38,990 | ₩39,003 | ₩38,844 | ₩38,844 | -0.37% | 7.4만 |
|---|
| 2025.12.05 | ₩39,217 | ₩39,217 | ₩39,031 | ₩39,112 | -0.27% | 4.7천 |
|---|
| 2025.12.04 | ₩39,030 | ₩39,270 | ₩39,003 | ₩39,059 | +0.08% | 3.3천 |
|---|
| 2025.12.03 | ₩38,843 | ₩38,862 | ₩38,830 | ₩38,862 | +0.05% | 800 |
|---|
| 2025.12.02 | ₩38,709 | ₩38,709 | ₩38,496 | ₩38,496 | -0.55% | 800 |
|---|
| 2025.12.01 | ₩38,579 | ₩38,579 | ₩38,579 | ₩38,579 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,937 | ₩38,938 | ₩38,937 | ₩38,938 | +0.00% | 100 |
|---|
| 2025.11.26 | ₩39,110 | ₩39,110 | ₩38,943 | ₩38,943 | -0.43% | 600 |
|---|
| 2025.11.25 | ₩38,810 | ₩38,810 | ₩38,810 | ₩38,810 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩37,998 | ₩38,051 | ₩37,998 | ₩38,051 | +0.14% | 1.1천 |
|---|
| 2025.11.21 | ₩37,748 | ₩37,748 | ₩37,748 | ₩37,748 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,708 | ₩37,708 | ₩36,761 | ₩36,761 | -2.51% | 300 |
|---|
| 2025.11.19 | ₩37,227 | ₩37,227 | ₩37,053 | ₩37,144 | -0.22% | 500 |
|---|
| 2025.11.18 | ₩36,799 | ₩36,973 | ₩36,799 | ₩36,837 | +0.10% | 800 |
|---|
| 2025.11.17 | ₩37,694 | ₩37,694 | ₩36,933 | ₩36,949 | -1.98% | 1.1천 |
|---|
| 2025.11.14 | ₩37,614 | ₩37,766 | ₩37,614 | ₩37,766 | +0.40% | 100 |
|---|
| 2025.11.13 | ₩38,442 | ₩38,442 | ₩37,708 | ₩37,764 | -1.77% | 2.3천 |
|---|
| 2025.11.12 | ₩38,656 | ₩38,923 | ₩38,656 | ₩38,687 | +0.08% | 7.6천 |
|---|
| 2025.11.11 | ₩38,589 | ₩38,803 | ₩38,589 | ₩38,629 | +0.10% | 1.3천 |
|---|
| 2025.11.10 | ₩38,688 | ₩38,688 | ₩38,593 | ₩38,593 | -0.25% | 300 |
|---|
| 2025.11.07 | ₩37,908 | ₩38,309 | ₩37,908 | ₩38,309 | +1.06% | 500 |
|---|
| 2025.11.06 | ₩38,255 | ₩38,255 | ₩37,900 | ₩37,900 | -0.93% | 600 |
|---|
| 2025.11.05 | ₩38,215 | ₩38,629 | ₩38,215 | ₩38,480 | +0.69% | 500 |
|---|
| 2025.11.04 | ₩38,175 | ₩38,175 | ₩37,776 | ₩37,776 | -1.05% | 200 |
|---|
| 2025.11.03 | ₩37,841 | ₩38,102 | ₩37,788 | ₩38,102 | +0.69% | 4.2천 |
|---|
| 2025.10.31 | ₩38,042 | ₩38,095 | ₩37,961 | ₩38,050 | +0.02% | 1천 |
|---|
| 2025.10.30 | ₩38,576 | ₩38,576 | ₩38,035 | ₩38,035 | -1.40% | 2.1천 |
|---|
| 2025.10.29 | ₩38,977 | ₩38,977 | ₩38,477 | ₩38,477 | -1.28% | 1.8천 |
|---|
| 2025.10.28 | ₩39,083 | ₩39,083 | ₩39,063 | ₩39,063 | -0.05% | 1.4천 |
|---|
| 2025.10.27 | ₩39,328 | ₩39,328 | ₩39,328 | ₩39,328 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩39,417 | ₩39,417 | ₩39,403 | ₩39,403 | -0.04% | 200 |
|---|
| 2025.10.23 | ₩38,977 | ₩38,991 | ₩38,870 | ₩38,950 | -0.07% | 4.2천 |
|---|
| 2025.10.22 | ₩38,736 | ₩38,736 | ₩38,573 | ₩38,573 | -0.42% | 200 |
|---|
| 2025.10.21 | ₩38,870 | ₩38,870 | ₩38,763 | ₩38,839 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩38,540 | ₩38,540 | ₩38,540 | ₩38,540 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,042 | ₩38,042 | ₩37,761 | ₩38,019 | -0.06% | 300 |
|---|
| 2025.10.16 | ₩38,349 | ₩38,349 | ₩37,893 | ₩37,913 | -1.14% | 1.2천 |
|---|
| 2025.10.15 | ₩38,469 | ₩38,469 | ₩38,242 | ₩38,311 | -0.41% | 6.7천 |
|---|
| 2025.10.14 | ₩38,297 | ₩38,297 | ₩38,297 | ₩38,297 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩37,782 | ₩37,782 | ₩37,782 | ₩37,782 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩38,068 | ₩38,068 | ₩37,060 | ₩37,060 | -2.65% | 7.7천 |
|---|