시장 데이터를 불러오는 중
전체 종목
Argent Mid Cap ETF 과거 주가
Argent Mid Cap ETF · AMID · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Argent Mid Cap ETF · AMID · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,675 | ₩49,996 | ₩49,675 | ₩49,901 | +0.46% | 4천 |
| 2026.10.08 | ₩49,078 | ₩49,274 | ₩49,058 | ₩49,274 | +0.40% | 3.6만 |
| 2026.10.07 | ₩49,065 | ₩49,206 | ₩49,065 | ₩49,125 | +0.12% | 1.6천 |
| 2026.10.06 | ₩50,103 | ₩50,103 | ₩49,904 | ₩49,920 | -0.37% | 4.7천 |
| 2026.10.05 | ₩49,889 | ₩50,278 | ₩49,889 | ₩50,034 | +0.29% | 5.6천 |
| 2026.10.02 | ₩49,762 | ₩49,835 | ₩49,654 | ₩49,654 | -0.22% | 3.1천 |
| 2026.10.01 | ₩48,522 | ₩49,192 | ₩48,522 | ₩49,072 | +1.13% | 4.8천 |
| 2026.09.30 | ₩48,938 | ₩48,938 | ₩48,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,655 |
| -0.58% |
| 3.4천 |
| 2026.09.29 | ₩48,481 | ₩48,730 | ₩48,375 | ₩48,730 | +0.51% | 3.8천 |
|---|
| 2026.09.28 | ₩48,442 | ₩48,804 | ₩48,442 | ₩48,723 | +0.58% | 6.4천 |
|---|
| 2026.09.25 | ₩48,790 | ₩48,857 | ₩48,588 | ₩48,728 | -0.13% | 1.3만 |
|---|
| 2026.09.24 | ₩48,281 | ₩48,683 | ₩48,281 | ₩48,612 | +0.69% | 8.1천 |
|---|
| 2026.09.23 | ₩48,938 | ₩48,944 | ₩48,570 | ₩48,570 | -0.75% | 2.2만 |
|---|
| 2026.09.22 | ₩48,569 | ₩48,723 | ₩48,569 | ₩48,616 | +0.10% | 6.8천 |
|---|
| 2026.09.21 | ₩48,147 | ₩48,589 | ₩48,147 | ₩48,490 | +0.71% | 4천 |
|---|
| 2026.09.18 | ₩47,852 | ₩47,986 | ₩47,839 | ₩47,938 | +0.18% | 6천 |
|---|
| 2026.09.17 | ₩48,107 | ₩48,107 | ₩48,000 | ₩48,009 | -0.20% | 6.8천 |
|---|
| 2026.09.16 | ₩48,013 | ₩48,134 | ₩47,309 | ₩47,705 | -0.64% | 1.4만 |
|---|
| 2026.09.15 | ₩48,087 | ₩48,087 | ₩47,678 | ₩47,809 | -0.58% | 9.6만 |
|---|
| 2026.09.14 | ₩48,080 | ₩48,174 | ₩47,892 | ₩48,046 | -0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩48,442 | ₩48,489 | ₩48,335 | ₩48,466 | +0.05% | 7.8천 |
|---|
| 2026.09.10 | ₩47,986 | ₩48,254 | ₩47,808 | ₩47,808 | -0.37% | 1.4만 |
|---|
| 2026.09.09 | ₩48,616 | ₩48,616 | ₩48,375 | ₩48,428 | -0.39% | 9.4천 |
|---|
| 2026.09.08 | ₩48,830 | ₩49,031 | ₩48,826 | ₩48,849 | +0.04% | 2.6천 |
|---|
| 2026.09.04 | ₩48,737 | ₩49,078 | ₩48,737 | ₩49,035 | +0.61% | 7.6천 |
|---|
| 2026.09.03 | ₩48,629 | ₩48,880 | ₩48,629 | ₩48,880 | +0.52% | 3만 |
|---|
| 2026.09.02 | ₩48,175 | ₩48,321 | ₩48,080 | ₩48,168 | -0.01% | 1.7만 |
|---|
| 2026.09.01 | ₩48,616 | ₩48,616 | ₩48,100 | ₩48,100 | -1.06% | 5.9천 |
|---|
| 2026.08.31 | ₩48,723 | ₩48,978 | ₩48,723 | ₩48,947 | +0.46% | 1.2만 |
|---|
| 2026.08.28 | ₩49,326 | ₩49,393 | ₩48,921 | ₩48,921 | -0.82% | 5.4천 |
|---|
| 2026.08.27 | ₩49,500 | ₩49,717 | ₩49,500 | ₩49,717 | +0.44% | 7.8천 |
|---|
| 2026.08.26 | ₩49,259 | ₩49,380 | ₩49,232 | ₩49,341 | +0.17% | 7.5천 |
|---|
| 2026.08.25 | ₩49,031 | ₩49,031 | ₩48,710 | ₩48,723 | -0.63% | 5.6천 |
|---|
| 2026.08.24 | ₩48,871 | ₩48,871 | ₩48,838 | ₩48,838 | -0.07% | 2.6천 |
|---|
| 2026.08.21 | ₩49,192 | ₩49,246 | ₩49,125 | ₩49,226 | +0.07% | 9.2천 |
|---|
| 2026.08.20 | ₩49,085 | ₩49,360 | ₩48,884 | ₩48,899 | -0.38% | 4.3천 |
|---|
| 2026.08.19 | ₩49,648 | ₩49,648 | ₩49,366 | ₩49,368 | -0.56% | 9.2천 |
|---|
| 2026.08.18 | ₩49,815 | ₩49,835 | ₩49,671 | ₩49,671 | -0.29% | 5.7천 |
|---|
| 2026.08.17 | ₩50,479 | ₩50,680 | ₩50,479 | ₩50,535 | +0.11% | 1.4만 |
|---|
| 2026.08.14 | ₩50,519 | ₩50,519 | ₩50,432 | ₩50,452 | -0.13% | 2천 |
|---|
| 2026.08.13 | ₩50,465 | ₩50,599 | ₩50,385 | ₩50,465 | 0.00% | 4.9천 |
|---|
| 2026.08.12 | ₩50,391 | ₩50,492 | ₩50,184 | ₩50,347 | -0.09% | 1.3만 |
|---|
| 2026.08.11 | ₩49,862 | ₩50,010 | ₩49,862 | ₩49,916 | +0.11% | 7.9천 |
|---|
| 2026.08.10 | ₩49,768 | ₩49,768 | ₩49,567 | ₩49,577 | -0.39% | 6.1천 |
|---|
| 2026.08.07 | ₩49,326 | ₩49,474 | ₩49,315 | ₩49,461 | +0.27% | 3.7천 |
|---|
| 2026.08.06 | ₩49,273 | ₩49,273 | ₩48,883 | ₩48,883 | -0.79% | 1.1만 |
|---|
| 2026.08.05 | ₩49,366 | ₩49,366 | ₩49,046 | ₩49,046 | -0.65% | 1.9만 |
|---|
| 2026.08.04 | ₩48,790 | ₩49,192 | ₩48,790 | ₩49,074 | +0.58% | 5.9천 |
|---|
| 2026.08.03 | ₩48,415 | ₩48,576 | ₩48,241 | ₩48,493 | +0.16% | 1.8만 |
|---|
| 2026.07.31 | ₩47,571 | ₩48,120 | ₩47,571 | ₩48,026 | +0.96% | 1.9만 |
|---|
| 2026.07.30 | ₩47,182 | ₩47,581 | ₩47,182 | ₩47,581 | +0.85% | 1.5만 |
|---|
| 2026.07.29 | ₩47,383 | ₩47,825 | ₩47,236 | ₩47,236 | -0.31% | 9.2천 |
|---|
| 2026.07.28 | ₩47,718 | ₩48,361 | ₩47,651 | ₩48,104 | +0.81% | 1.9만 |
|---|
| 2026.07.27 | ₩48,569 | ₩48,569 | ₩48,187 | ₩48,298 | -0.56% | 8천 |
|---|
| 2026.07.24 | ₩48,448 | ₩48,448 | ₩48,160 | ₩48,176 | -0.56% | 2.4천 |
|---|
| 2026.07.23 | ₩48,241 | ₩48,562 | ₩48,093 | ₩48,231 | -0.02% | 1.1만 |
|---|
| 2026.07.22 | ₩48,174 | ₩48,254 | ₩47,852 | ₩47,904 | -0.56% | 8.4천 |
|---|
| 2026.07.21 | ₩47,799 | ₩48,000 | ₩47,778 | ₩47,962 | +0.34% | 5.8천 |
|---|
| 2026.07.20 | ₩47,732 | ₩47,852 | ₩47,469 | ₩47,469 | -0.55% | 1.8천 |
|---|
| 2026.07.17 | ₩47,691 | ₩48,120 | ₩47,691 | ₩47,805 | +0.24% | 8.6천 |
|---|
| 2026.07.16 | ₩48,455 | ₩48,455 | ₩48,120 | ₩48,238 | -0.45% | 3.6천 |
|---|
| 2026.07.15 | ₩48,013 | ₩48,160 | ₩47,792 | ₩48,117 | +0.22% | 9.1천 |
|---|
| 2026.07.14 | ₩48,201 | ₩48,482 | ₩48,201 | ₩48,318 | +0.24% | 4.6천 |
|---|
| 2026.07.13 | ₩47,856 | ₩47,856 | ₩47,517 | ₩47,722 | -0.28% | 2.4만 |
|---|
| 2026.07.10 | ₩48,294 | ₩48,294 | ₩48,103 | ₩48,103 | -0.40% | 7.8천 |
|---|
| 2026.07.09 | ₩48,482 | ₩48,495 | ₩48,263 | ₩48,263 | -0.45% | 1만 |
|---|
| 2026.07.08 | ₩46,928 | ₩47,397 | ₩46,928 | ₩47,397 | +1.00% | 3.7천 |
|---|
| 2026.07.07 | ₩47,584 | ₩47,906 | ₩47,584 | ₩47,652 | +0.14% | 5.1천 |
|---|
| 2026.07.06 | ₩48,536 | ₩48,596 | ₩48,495 | ₩48,525 | -0.02% | 6.2천 |
|---|
| 2026.07.02 | ₩48,817 | ₩48,817 | ₩47,792 | ₩48,057 | -1.56% | 1.3천 |
|---|
| 2026.07.01 | ₩48,844 | ₩48,844 | ₩48,458 | ₩48,458 | -0.79% | 4.5천 |
|---|
| 2026.06.30 | ₩48,321 | ₩48,911 | ₩48,321 | ₩48,837 | +1.07% | 7.8천 |
|---|
| 2026.06.29 | ₩47,886 | ₩48,115 | ₩47,879 | ₩48,115 | +0.48% | 2.2천 |
|---|
| 2026.06.26 | ₩48,120 | ₩48,120 | ₩47,732 | ₩47,890 | -0.48% | 9.3천 |
|---|
| 2026.06.25 | ₩48,777 | ₩48,804 | ₩48,361 | ₩48,493 | -0.58% | 7.8천 |
|---|
| 2026.06.24 | ₩48,388 | ₩48,388 | ₩47,946 | ₩48,008 | -0.79% | 2.2천 |
|---|
| 2026.06.23 | ₩48,361 | ₩48,589 | ₩47,595 | ₩47,840 | -1.08% | 6.8천 |
|---|
| 2026.06.22 | ₩48,201 | ₩48,355 | ₩48,080 | ₩48,355 | +0.32% | 4천 |
|---|
| 2026.06.18 | ₩48,013 | ₩48,040 | ₩47,919 | ₩48,022 | +0.02% | 2.1천 |
|---|
| 2026.06.17 | ₩48,482 | ₩48,482 | ₩47,729 | ₩47,729 | -1.55% | 1.9천 |
|---|
| 2026.06.16 | ₩48,229 | ₩48,442 | ₩48,053 | ₩48,067 | -0.34% | 7.2천 |
|---|
| 2026.06.15 | ₩48,656 | ₩48,656 | ₩48,463 | ₩48,463 | -0.40% | 1.8천 |
|---|
| 2026.06.12 | ₩47,959 | ₩48,294 | ₩47,959 | ₩48,084 | +0.26% | 1.7만 |
|---|
| 2026.06.11 | ₩47,155 | ₩47,879 | ₩47,075 | ₩47,866 | +1.51% | 3.7천 |
|---|
| 2026.06.10 | ₩46,995 | ₩47,021 | ₩46,525 | ₩46,613 | -0.81% | 2.2만 |
|---|
| 2026.06.09 | ₩47,959 | ₩47,959 | ₩46,961 | ₩47,490 | -0.98% | 1.4천 |
|---|
| 2026.06.08 | ₩47,182 | ₩47,182 | ₩47,110 | ₩47,110 | -0.15% | 600 |
|---|
| 2026.06.05 | ₩47,383 | ₩47,383 | ₩47,011 | ₩47,011 | -0.79% | 900 |
|---|
| 2026.06.04 | ₩47,651 | ₩48,310 | ₩47,651 | ₩48,265 | +1.29% | 9.1천 |
|---|
| 2026.06.03 | ₩47,316 | ₩47,788 | ₩47,316 | ₩47,678 | +0.76% | 7.7천 |
|---|
| 2026.06.02 | ₩47,303 | ₩47,598 | ₩47,303 | ₩47,564 | +0.55% | 1.5만 |
|---|
| 2026.06.01 | ₩45,306 | ₩46,901 | ₩45,306 | ₩46,788 | +3.27% | 8.8천 |
|---|
| 2026.05.29 | ₩46,673 | ₩46,673 | ₩46,485 | ₩46,531 | -0.30% | 5.4천 |
|---|
| 2026.05.28 | ₩46,083 | ₩46,485 | ₩46,083 | ₩46,475 | +0.85% | 5.1천 |
|---|
| 2026.05.27 | ₩46,666 | ₩46,666 | ₩46,499 | ₩46,515 | -0.32% | 4.2천 |
|---|
| 2026.05.26 | ₩46,445 | ₩46,954 | ₩46,445 | ₩46,905 | +0.99% | 1.8천 |
|---|
| 2026.05.22 | ₩46,365 | ₩46,619 | ₩46,271 | ₩46,441 | +0.16% | 1.1만 |
|---|
| 2026.05.21 | ₩45,708 | ₩46,137 | ₩45,587 | ₩46,102 | +0.86% | 2.3만 |
|---|
| 2026.05.20 | ₩46,036 | ₩46,036 | ₩45,976 | ₩46,036 | 0.00% | 5.9천 |
|---|
| 2026.05.19 | ₩45,199 | ₩45,668 | ₩45,092 | ₩45,285 | +0.19% | 9.7천 |
|---|
| 2026.05.18 | ₩46,070 | ₩46,070 | ₩45,855 | ₩45,877 | -0.42% | 3.2천 |
|---|
| 2026.05.15 | ₩46,412 | ₩46,412 | ₩46,105 | ₩46,105 | -0.66% | 8.4천 |
|---|
| 2026.05.14 | ₩46,726 | ₩46,914 | ₩46,726 | ₩46,875 | +0.32% | 5.3천 |
|---|
| 2026.05.13 | ₩46,445 | ₩46,659 | ₩46,257 | ₩46,605 | +0.34% | 2만 |
|---|
| 2026.05.12 | ₩46,244 | ₩46,477 | ₩46,003 | ₩46,477 | +0.50% | 1.9천 |
|---|
| 2026.05.11 | ₩46,874 | ₩46,887 | ₩46,697 | ₩46,697 | -0.38% | 4.6만 |
|---|
| 2026.05.08 | ₩46,861 | ₩46,954 | ₩46,787 | ₩46,787 | -0.16% | 2.5천 |
|---|
| 2026.05.07 | ₩47,383 | ₩47,423 | ₩46,780 | ₩46,835 | -1.16% | 2.3만 |
|---|
| 2026.05.06 | ₩47,531 | ₩47,665 | ₩47,276 | ₩47,627 | +0.20% | 17.3만 |
|---|
| 2026.05.05 | ₩46,981 | ₩47,169 | ₩46,981 | ₩47,079 | +0.21% | 9.2천 |
|---|
| 2026.05.04 | ₩47,021 | ₩47,021 | ₩46,512 | ₩46,566 | -0.97% | 1천 |
|---|
| 2026.05.01 | ₩47,209 | ₩47,276 | ₩46,961 | ₩47,028 | -0.38% | 1.3만 |
|---|
| 2026.04.30 | ₩46,820 | ₩47,397 | ₩46,767 | ₩47,366 | +1.16% | 2.8만 |
|---|
| 2026.04.29 | ₩46,954 | ₩46,954 | ₩46,177 | ₩46,324 | -1.34% | 7천 |
|---|
| 2026.04.28 | ₩46,524 | ₩46,525 | ₩46,458 | ₩46,525 | +0.00% | 4천 |
|---|
| 2026.04.27 | ₩47,197 | ₩47,276 | ₩47,182 | ₩47,267 | +0.15% | 1.4천 |
|---|
| 2026.04.24 | ₩47,075 | ₩47,276 | ₩47,062 | ₩47,212 | +0.29% | 6.5천 |
|---|
| 2026.04.23 | ₩47,370 | ₩47,370 | ₩47,129 | ₩47,256 | -0.24% | 6.8천 |
|---|
| 2026.04.22 | ₩47,316 | ₩47,316 | ₩47,115 | ₩47,154 | -0.34% | 1.9만 |
|---|
| 2026.04.21 | ₩47,933 | ₩47,933 | ₩47,169 | ₩47,197 | -1.53% | 3.3만 |
|---|
| 2026.04.20 | ₩47,510 | ₩47,552 | ₩47,450 | ₩47,552 | +0.09% | 5.1천 |
|---|
| 2026.04.17 | ₩46,968 | ₩47,336 | ₩46,968 | ₩47,330 | +0.77% | 5.7천 |
|---|
| 2026.04.16 | ₩46,271 | ₩46,472 | ₩46,271 | ₩46,294 | +0.05% | 7.1천 |
|---|
| 2026.04.15 | ₩46,592 | ₩46,592 | ₩46,211 | ₩46,322 | -0.58% | 2천 |
|---|
| 2026.04.14 | ₩46,619 | ₩46,713 | ₩46,539 | ₩46,550 | -0.15% | 7.9천 |
|---|
| 2026.04.13 | ₩45,614 | ₩46,244 | ₩45,614 | ₩46,244 | +1.38% | 5.2천 |
|---|
| 2026.04.10 | ₩45,561 | ₩45,654 | ₩45,507 | ₩45,601 | +0.09% | 2.6만 |
|---|
| 2026.04.09 | ₩45,708 | ₩45,869 | ₩45,654 | ₩45,684 | -0.05% | 1.7만 |
|---|
| 2026.04.08 | ₩45,460 | ₩45,520 | ₩45,441 | ₩45,492 | +0.07% | 1.9천 |
|---|
| 2026.04.07 | ₩43,551 | ₩43,832 | ₩43,551 | ₩43,770 | +0.50% | 1.1만 |
|---|
| 2026.04.06 | ₩43,516 | ₩43,805 | ₩43,516 | ₩43,791 | +0.63% | 3.6천 |
|---|
| 2026.04.02 | ₩43,350 | ₩43,564 | ₩43,350 | ₩43,564 | +0.49% | 2.3천 |
|---|
| 2026.04.01 | ₩43,710 | ₩43,710 | ₩43,430 | ₩43,445 | -0.61% | 6천 |
|---|
| 2026.03.31 | ₩42,867 | ₩43,129 | ₩42,814 | ₩43,074 | +0.48% | 6.9천 |
|---|
| 2026.03.30 | ₩42,331 | ₩42,345 | ₩41,835 | ₩41,909 | -1.00% | 3.1천 |
|---|
| 2026.03.27 | ₩42,586 | ₩42,733 | ₩42,291 | ₩42,412 | -0.41% | 3.8천 |
|---|
| 2026.03.26 | ₩43,591 | ₩43,899 | ₩42,988 | ₩43,025 | -1.30% | 2.8만 |
|---|
| 2026.03.25 | ₩43,993 | ₩43,993 | ₩43,698 | ₩43,856 | -0.31% | 2.7천 |
|---|
| 2026.03.24 | ₩42,894 | ₩43,725 | ₩42,894 | ₩43,579 | +1.60% | 1.4만 |
|---|
| 2026.03.23 | ₩44,033 | ₩44,087 | ₩43,283 | ₩43,370 | -1.51% | 18.2만 |
|---|
| 2026.03.20 | ₩43,216 | ₩43,256 | ₩42,432 | ₩42,552 | -1.53% | 3.4천 |
|---|
| 2026.03.19 | ₩43,082 | ₩43,470 | ₩43,028 | ₩43,449 | +0.85% | 1.7천 |
|---|
| 2026.03.18 | ₩43,832 | ₩43,872 | ₩43,331 | ₩43,331 | -1.14% | 3.2천 |
|---|
| 2026.03.17 | ₩43,028 | ₩44,140 | ₩43,028 | ₩43,886 | +1.99% | 2.8천 |
|---|
| 2026.03.16 | ₩44,006 | ₩44,113 | ₩43,711 | ₩43,719 | -0.65% | 4.5천 |
|---|
| 2026.03.13 | ₩44,073 | ₩44,073 | ₩43,397 | ₩43,470 | -1.37% | 2.6천 |
|---|
| 2026.03.12 | ₩43,028 | ₩43,899 | ₩43,028 | ₩43,468 | +1.02% | 4천 |
|---|
| 2026.03.11 | ₩44,355 | ₩44,355 | ₩44,308 | ₩44,332 | -0.05% | 1.2만 |
|---|
| 2026.03.10 | ₩44,931 | ₩45,025 | ₩44,435 | ₩44,489 | -0.98% | 8.3천 |
|---|
| 2026.03.09 | ₩43,644 | ₩44,971 | ₩43,457 | ₩44,948 | +2.99% | 1.4만 |
|---|
| 2026.03.06 | ₩44,355 | ₩44,623 | ₩44,341 | ₩44,420 | +0.15% | 1만 |
|---|
| 2026.03.05 | ₩45,695 | ₩45,748 | ₩45,172 | ₩45,425 | -0.59% | 3.5천 |
|---|
| 2026.03.04 | ₩45,748 | ₩45,976 | ₩45,748 | ₩45,888 | +0.30% | 3.9천 |
|---|
| 2026.03.03 | ₩45,239 | ₩45,905 | ₩44,817 | ₩45,728 | +1.08% | 3.6천 |
|---|
| 2026.03.02 | ₩45,708 | ₩46,338 | ₩45,561 | ₩46,248 | +1.18% | 5.9천 |
|---|
| 2026.02.27 | ₩45,989 | ₩46,030 | ₩45,829 | ₩46,020 | +0.07% | 2.6천 |
|---|
| 2026.02.26 | ₩46,673 | ₩46,673 | ₩46,030 | ₩46,669 | -0.01% | 2.1천 |
|---|
| 2026.02.25 | ₩46,767 | ₩46,901 | ₩46,137 | ₩46,800 | +0.07% | 1.1만 |
|---|
| 2026.02.24 | ₩46,324 | ₩46,605 | ₩46,324 | ₩46,566 | +0.52% | 4.4천 |
|---|
| 2026.02.23 | ₩46,097 | ₩46,176 | ₩45,969 | ₩46,126 | +0.06% | 4.6천 |
|---|
| 2026.02.20 | ₩46,646 | ₩47,021 | ₩46,646 | ₩46,964 | +0.68% | 3.8천 |
|---|
| 2026.02.19 | ₩46,458 | ₩46,767 | ₩46,365 | ₩46,748 | +0.62% | 5천 |
|---|
| 2026.02.18 | ₩46,445 | ₩46,981 | ₩46,445 | ₩46,698 | +0.55% | 5.5천 |
|---|
| 2026.02.17 | ₩46,701 | ₩46,807 | ₩46,190 | ₩46,378 | -0.69% | 1.1만 |
|---|
| 2026.02.13 | ₩46,204 | ₩46,914 | ₩46,150 | ₩46,765 | +1.22% | 1.5만 |
|---|
| 2026.02.12 | ₩48,978 | ₩48,978 | ₩46,244 | ₩46,267 | -5.53% | 1.6만 |
|---|
| 2026.02.11 | ₩47,397 | ₩47,397 | ₩46,820 | ₩47,131 | -0.56% | 4.9천 |
|---|
| 2026.02.10 | ₩47,102 | ₩47,102 | ₩46,966 | ₩46,966 | -0.29% | 5.4천 |
|---|
| 2026.02.09 | ₩47,249 | ₩47,330 | ₩47,209 | ₩47,209 | -0.09% | 1.1만 |
|---|
| 2026.02.06 | ₩46,733 | ₩47,115 | ₩46,733 | ₩47,094 | +0.77% | 5.6천 |
|---|
| 2026.02.05 | ₩46,432 | ₩46,432 | ₩45,933 | ₩45,933 | -1.07% | 5.3천 |
|---|
| 2026.02.04 | ₩46,083 | ₩46,505 | ₩45,989 | ₩46,232 | +0.32% | 4.9천 |
|---|
| 2026.02.03 | ₩46,418 | ₩46,418 | ₩45,587 | ₩46,027 | -0.84% | 1.2만 |
|---|
| 2026.02.02 | ₩45,842 | ₩46,365 | ₩45,842 | ₩46,342 | +1.09% | 6.4천 |
|---|
| 2026.01.30 | ₩46,271 | ₩46,271 | ₩45,775 | ₩45,912 | -0.78% | 5천 |
|---|
| 2026.01.29 | ₩46,097 | ₩46,262 | ₩45,983 | ₩46,262 | +0.36% | 5.7천 |
|---|
| 2026.01.28 | ₩47,048 | ₩47,048 | ₩46,592 | ₩46,764 | -0.60% | 1.6만 |
|---|
| 2026.01.27 | ₩47,102 | ₩47,169 | ₩46,941 | ₩47,024 | -0.17% | 8.8천 |
|---|
| 2026.01.26 | ₩46,673 | ₩47,008 | ₩46,673 | ₩46,966 | +0.63% | 1만 |
|---|
| 2026.01.23 | ₩47,115 | ₩47,115 | ₩46,673 | ₩46,815 | -0.64% | 5.6천 |
|---|
| 2026.01.22 | ₩47,772 | ₩47,772 | ₩47,343 | ₩47,346 | -0.89% | 1.4만 |
|---|
| 2026.01.21 | ₩47,008 | ₩47,691 | ₩47,008 | ₩47,472 | +0.99% | 9.6천 |
|---|
| 2026.01.20 | ₩47,129 | ₩47,222 | ₩46,751 | ₩46,751 | -0.80% | 3.1만 |
|---|
| 2026.01.16 | ₩47,718 | ₩47,732 | ₩47,513 | ₩47,513 | -0.43% | 1만 |
|---|
| 2026.01.15 | ₩47,598 | ₩47,825 | ₩47,571 | ₩47,793 | +0.41% | 4.8천 |
|---|
| 2026.01.14 | ₩47,075 | ₩47,102 | ₩46,820 | ₩47,049 | -0.05% | 6천 |
|---|
| 2026.01.13 | ₩46,914 | ₩47,055 | ₩46,914 | ₩47,055 | +0.30% | 9.9천 |
|---|
| 2026.01.12 | ₩46,914 | ₩47,209 | ₩46,820 | ₩47,025 | +0.24% | 4.3천 |
|---|
| 2026.01.09 | ₩46,740 | ₩46,928 | ₩46,579 | ₩46,877 | +0.29% | 3.7만 |
|---|
| 2026.01.08 | ₩46,137 | ₩46,298 | ₩46,137 | ₩46,288 | +0.33% | 1.1만 |
|---|
| 2026.01.07 | ₩46,552 | ₩46,552 | ₩46,085 | ₩46,085 | -1.00% | 4.1천 |
|---|
| 2026.01.06 | ₩46,150 | ₩46,745 | ₩46,117 | ₩46,693 | +1.18% | 4.2천 |
|---|
| 2026.01.05 | ₩45,909 | ₩46,284 | ₩45,896 | ₩46,144 | +0.51% | 4.1만 |
|---|
| 2026.01.02 | ₩45,078 | ₩45,480 | ₩45,078 | ₩45,396 | +0.70% | 3.3천 |
|---|
| 2025.12.31 | ₩45,440 | ₩45,440 | ₩44,934 | ₩44,934 | -1.11% | 6.7천 |
|---|
| 2025.12.30 | ₩45,668 | ₩45,721 | ₩45,427 | ₩45,427 | -0.53% | 1.5만 |
|---|
| 2025.12.29 | ₩45,869 | ₩45,869 | ₩45,614 | ₩45,708 | -0.35% | 9.1천 |
|---|
| 2025.12.26 | ₩45,936 | ₩45,963 | ₩45,869 | ₩45,963 | +0.06% | 4.9천 |
|---|
| 2025.12.24 | ₩45,842 | ₩46,030 | ₩45,829 | ₩45,957 | +0.25% | 1.2만 |
|---|
| 2025.12.23 | ₩45,802 | ₩45,855 | ₩45,708 | ₩45,811 | +0.02% | 1.4만 |
|---|
| 2025.12.22 | ₩45,628 | ₩46,110 | ₩45,628 | ₩46,004 | +0.83% | 1.8만 |
|---|
| 2025.12.19 | ₩45,601 | ₩45,632 | ₩45,547 | ₩45,632 | +0.07% | 3.6천 |
|---|
| 2025.12.18 | ₩45,654 | ₩45,654 | ₩45,279 | ₩45,364 | -0.64% | 7.5천 |
|---|
| 2025.12.17 | ₩45,695 | ₩45,708 | ₩44,931 | ₩44,968 | -1.59% | 1.5만 |
|---|
| 2025.12.16 | ₩45,815 | ₩45,815 | ₩45,530 | ₩45,735 | -0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩45,976 | ₩45,976 | ₩45,712 | ₩45,750 | -0.49% | 1.8천 |
|---|
| 2025.12.12 | ₩46,338 | ₩46,338 | ₩45,896 | ₩45,981 | -0.77% | 6.8천 |
|---|
| 2025.12.11 | ₩46,311 | ₩46,659 | ₩46,311 | ₩46,602 | +0.63% | 1.3만 |
|---|
| 2025.12.10 | ₩45,470 | ₩46,244 | ₩45,467 | ₩46,113 | +1.41% | 7.7천 |
|---|
| 2025.12.09 | ₩45,735 | ₩45,735 | ₩45,392 | ₩45,392 | -0.75% | 3.3천 |
|---|
| 2025.12.08 | ₩46,056 | ₩46,056 | ₩45,602 | ₩45,649 | -0.88% | 5.5만 |
|---|
| 2025.12.05 | ₩46,016 | ₩46,190 | ₩46,016 | ₩46,026 | +0.02% | 6.5천 |
|---|
| 2025.12.04 | ₩45,957 | ₩46,123 | ₩45,957 | ₩46,063 | +0.23% | 6.4천 |
|---|
| 2025.12.03 | ₩45,956 | ₩45,956 | ₩45,936 | ₩45,948 | -0.02% | 900 |
|---|
| 2025.12.02 | ₩46,056 | ₩46,056 | ₩45,892 | ₩45,892 | -0.36% | 2.3천 |
|---|
| 2025.12.01 | ₩46,190 | ₩46,294 | ₩45,995 | ₩45,995 | -0.42% | 2.8천 |
|---|
| 2025.11.28 | ₩46,371 | ₩46,371 | ₩46,284 | ₩46,343 | -0.06% | 700 |
|---|
| 2025.11.26 | ₩46,231 | ₩46,418 | ₩46,216 | ₩46,216 | -0.03% | 1.4천 |
|---|
| 2025.11.25 | ₩45,427 | ₩45,956 | ₩45,427 | ₩45,956 | +1.17% | 2.9천 |
|---|
| 2025.11.24 | ₩45,118 | ₩45,118 | ₩45,085 | ₩45,116 | -0.01% | 3천 |
|---|
| 2025.11.21 | ₩44,087 | ₩44,891 | ₩44,087 | ₩44,694 | +1.38% | 1.3천 |
|---|
| 2025.11.20 | ₩43,879 | ₩44,006 | ₩43,705 | ₩43,729 | -0.34% | 2.5천 |
|---|
| 2025.11.19 | ₩44,475 | ₩44,529 | ₩44,247 | ₩44,427 | -0.11% | 1.1만 |
|---|
| 2025.11.18 | ₩44,060 | ₩44,435 | ₩44,060 | ₩44,292 | +0.53% | 2.7만 |
|---|
| 2025.11.17 | ₩45,219 | ₩45,219 | ₩44,301 | ₩44,367 | -1.88% | 1.7만 |
|---|
| 2025.11.14 | ₩44,609 | ₩45,333 | ₩44,609 | ₩45,108 | +1.12% | 2.4천 |
|---|
| 2025.11.13 | ₩45,898 | ₩45,898 | ₩45,152 | ₩45,175 | -1.58% | 4.3천 |
|---|
| 2025.11.12 | ₩46,418 | ₩46,418 | ₩46,145 | ₩46,145 | -0.59% | 5.3천 |
|---|
| 2025.11.11 | ₩46,204 | ₩46,217 | ₩45,992 | ₩45,992 | -0.46% | 2.7천 |
|---|
| 2025.11.10 | ₩45,721 | ₩46,110 | ₩45,721 | ₩45,963 | +0.53% | 18만 |
|---|
| 2025.11.07 | ₩45,200 | ₩45,763 | ₩45,200 | ₩45,763 | +1.25% | 2.7천 |
|---|
| 2025.11.06 | ₩45,641 | ₩45,645 | ₩45,500 | ₩45,500 | -0.31% | 600 |
|---|
| 2025.11.05 | ₩45,963 | ₩46,036 | ₩45,963 | ₩46,036 | +0.16% | 500 |
|---|
| 2025.11.04 | ₩45,815 | ₩45,815 | ₩45,616 | ₩45,616 | -0.44% | 4.4천 |
|---|
| 2025.11.03 | ₩45,440 | ₩45,922 | ₩45,427 | ₩45,876 | +0.96% | 9천 |
|---|
| 2025.10.31 | ₩45,762 | ₩45,936 | ₩45,762 | ₩45,869 | +0.23% | 1.4천 |
|---|
| 2025.10.30 | ₩46,043 | ₩46,070 | ₩45,608 | ₩45,609 | -0.94% | 7.1천 |
|---|
| 2025.10.29 | ₩46,619 | ₩46,793 | ₩46,185 | ₩46,185 | -0.93% | 4.1천 |
|---|
| 2025.10.28 | ₩46,807 | ₩46,874 | ₩46,733 | ₩46,733 | -0.16% | 1.2만 |
|---|
| 2025.10.27 | ₩47,249 | ₩47,249 | ₩46,995 | ₩47,056 | -0.41% | 4.2천 |
|---|
| 2025.10.24 | ₩47,088 | ₩47,088 | ₩46,873 | ₩46,873 | -0.46% | 2만 |
|---|
| 2025.10.23 | ₩46,284 | ₩46,311 | ₩46,257 | ₩46,302 | +0.04% | 900 |
|---|
| 2025.10.22 | ₩46,284 | ₩46,284 | ₩45,669 | ₩45,815 | -1.01% | 1.9천 |
|---|
| 2025.10.21 | ₩45,922 | ₩46,311 | ₩45,909 | ₩46,213 | +0.63% | 4.1천 |
|---|
| 2025.10.20 | ₩45,922 | ₩46,043 | ₩45,873 | ₩45,976 | +0.12% | 1.5천 |
|---|
| 2025.10.17 | ₩45,333 | ₩45,507 | ₩45,333 | ₩45,482 | +0.33% | 1천 |
|---|
| 2025.10.16 | ₩45,842 | ₩45,842 | ₩45,228 | ₩45,311 | -1.16% | 2.3천 |
|---|
| 2025.10.15 | ₩46,043 | ₩46,043 | ₩45,541 | ₩45,815 | -0.49% | 6천 |
|---|
| 2025.10.14 | ₩45,628 | ₩45,989 | ₩45,628 | ₩45,730 | +0.22% | 6천 |
|---|
| 2025.10.13 | ₩45,306 | ₩45,427 | ₩45,306 | ₩45,340 | +0.07% | 2.6천 |
|---|
| 2025.10.10 | ₩45,628 | ₩45,762 | ₩44,578 | ₩44,578 | -2.30% | 3.4천 |
|---|