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 | ₩49,583 | ₩49,904 | ₩49,583 | ₩49,809 | +0.46% | 4천 |
| 2026.10.08 | ₩48,988 | ₩49,183 | ₩48,968 | ₩49,183 | +0.40% | 3.6만 |
| 2026.10.07 | ₩48,974 | ₩49,115 | ₩48,974 | ₩49,035 | +0.12% | 1.6천 |
| 2026.10.06 | ₩50,011 | ₩50,011 | ₩49,812 | ₩49,828 | -0.37% | 4.7천 |
| 2026.10.05 | ₩49,797 | ₩50,185 | ₩49,797 | ₩49,941 | +0.29% | 5.6천 |
| 2026.10.02 | ₩49,670 | ₩49,743 | ₩49,563 | ₩49,563 | -0.22% | 3.1천 |
| 2026.10.01 | ₩48,433 | ₩49,101 | ₩48,433 | ₩48,981 | +1.13% | 4.8천 |
| 2026.09.30 | ₩48,847 | ₩48,847 | ₩48,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,565 |
| -0.58% |
| 3.4천 |
| 2026.09.29 | ₩48,391 | ₩48,640 | ₩48,286 | ₩48,640 | +0.51% | 3.8천 |
|---|
| 2026.09.28 | ₩48,352 | ₩48,714 | ₩48,352 | ₩48,633 | +0.58% | 6.4천 |
|---|
| 2026.09.25 | ₩48,700 | ₩48,767 | ₩48,498 | ₩48,639 | -0.13% | 1.3만 |
|---|
| 2026.09.24 | ₩48,192 | ₩48,593 | ₩48,192 | ₩48,522 | +0.69% | 8.1천 |
|---|
| 2026.09.23 | ₩48,847 | ₩48,854 | ₩48,481 | ₩48,481 | -0.75% | 2.2만 |
|---|
| 2026.09.22 | ₩48,479 | ₩48,633 | ₩48,479 | ₩48,526 | +0.10% | 6.8천 |
|---|
| 2026.09.21 | ₩48,058 | ₩48,500 | ₩48,058 | ₩48,401 | +0.71% | 4천 |
|---|
| 2026.09.18 | ₩47,764 | ₩47,898 | ₩47,751 | ₩47,850 | +0.18% | 6천 |
|---|
| 2026.09.17 | ₩48,018 | ₩48,018 | ₩47,911 | ₩47,920 | -0.20% | 6.8천 |
|---|
| 2026.09.16 | ₩47,924 | ₩48,045 | ₩47,222 | ₩47,617 | -0.64% | 1.4만 |
|---|
| 2026.09.15 | ₩47,998 | ₩47,998 | ₩47,590 | ₩47,721 | -0.58% | 9.6만 |
|---|
| 2026.09.14 | ₩47,991 | ₩48,085 | ₩47,804 | ₩47,958 | -0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩48,352 | ₩48,399 | ₩48,245 | ₩48,377 | +0.05% | 7.8천 |
|---|
| 2026.09.10 | ₩47,898 | ₩48,165 | ₩47,720 | ₩47,720 | -0.37% | 1.4만 |
|---|
| 2026.09.09 | ₩48,526 | ₩48,526 | ₩48,286 | ₩48,339 | -0.39% | 9.4천 |
|---|
| 2026.09.08 | ₩48,740 | ₩48,941 | ₩48,736 | ₩48,759 | +0.04% | 2.6천 |
|---|
| 2026.09.04 | ₩48,647 | ₩48,988 | ₩48,647 | ₩48,945 | +0.61% | 7.6천 |
|---|
| 2026.09.03 | ₩48,540 | ₩48,790 | ₩48,540 | ₩48,790 | +0.52% | 3만 |
|---|
| 2026.09.02 | ₩48,086 | ₩48,232 | ₩47,991 | ₩48,080 | -0.01% | 1.7만 |
|---|
| 2026.09.01 | ₩48,526 | ₩48,526 | ₩48,011 | ₩48,011 | -1.06% | 5.9천 |
|---|
| 2026.08.31 | ₩48,633 | ₩48,887 | ₩48,633 | ₩48,857 | +0.46% | 1.2만 |
|---|
| 2026.08.28 | ₩49,235 | ₩49,302 | ₩48,831 | ₩48,831 | -0.82% | 5.4천 |
|---|
| 2026.08.27 | ₩49,409 | ₩49,626 | ₩49,409 | ₩49,626 | +0.44% | 7.8천 |
|---|
| 2026.08.26 | ₩49,168 | ₩49,289 | ₩49,142 | ₩49,250 | +0.17% | 7.5천 |
|---|
| 2026.08.25 | ₩48,941 | ₩48,941 | ₩48,620 | ₩48,633 | -0.63% | 5.6천 |
|---|
| 2026.08.24 | ₩48,780 | ₩48,780 | ₩48,748 | ₩48,748 | -0.07% | 2.6천 |
|---|
| 2026.08.21 | ₩49,101 | ₩49,155 | ₩49,035 | ₩49,135 | +0.07% | 9.2천 |
|---|
| 2026.08.20 | ₩48,994 | ₩49,269 | ₩48,794 | ₩48,809 | -0.38% | 4.3천 |
|---|
| 2026.08.19 | ₩49,556 | ₩49,556 | ₩49,275 | ₩49,277 | -0.56% | 9.2천 |
|---|
| 2026.08.18 | ₩49,723 | ₩49,743 | ₩49,579 | ₩49,579 | -0.29% | 5.7천 |
|---|
| 2026.08.17 | ₩50,386 | ₩50,586 | ₩50,386 | ₩50,442 | +0.11% | 1.4만 |
|---|
| 2026.08.14 | ₩50,426 | ₩50,426 | ₩50,339 | ₩50,359 | -0.13% | 2천 |
|---|
| 2026.08.13 | ₩50,372 | ₩50,506 | ₩50,292 | ₩50,372 | 0.00% | 4.9천 |
|---|
| 2026.08.12 | ₩50,299 | ₩50,399 | ₩50,091 | ₩50,254 | -0.09% | 1.3만 |
|---|
| 2026.08.11 | ₩49,770 | ₩49,917 | ₩49,770 | ₩49,824 | +0.11% | 7.9천 |
|---|
| 2026.08.10 | ₩49,677 | ₩49,677 | ₩49,476 | ₩49,485 | -0.39% | 6.1천 |
|---|
| 2026.08.07 | ₩49,235 | ₩49,382 | ₩49,225 | ₩49,370 | +0.27% | 3.7천 |
|---|
| 2026.08.06 | ₩49,182 | ₩49,182 | ₩48,792 | ₩48,792 | -0.79% | 1.1만 |
|---|
| 2026.08.05 | ₩49,275 | ₩49,275 | ₩48,956 | ₩48,956 | -0.65% | 1.9만 |
|---|
| 2026.08.04 | ₩48,700 | ₩49,101 | ₩48,700 | ₩48,984 | +0.58% | 5.9천 |
|---|
| 2026.08.03 | ₩48,326 | ₩48,486 | ₩48,152 | ₩48,403 | +0.16% | 1.8만 |
|---|
| 2026.07.31 | ₩47,483 | ₩48,031 | ₩47,483 | ₩47,938 | +0.96% | 1.9만 |
|---|
| 2026.07.30 | ₩47,095 | ₩47,494 | ₩47,095 | ₩47,494 | +0.85% | 1.5만 |
|---|
| 2026.07.29 | ₩47,296 | ₩47,737 | ₩47,149 | ₩47,149 | -0.31% | 9.2천 |
|---|
| 2026.07.28 | ₩47,630 | ₩48,272 | ₩47,563 | ₩48,015 | +0.81% | 1.9만 |
|---|
| 2026.07.27 | ₩48,479 | ₩48,479 | ₩48,098 | ₩48,209 | -0.56% | 8천 |
|---|
| 2026.07.24 | ₩48,359 | ₩48,359 | ₩48,072 | ₩48,088 | -0.56% | 2.4천 |
|---|
| 2026.07.23 | ₩48,152 | ₩48,473 | ₩48,005 | ₩48,142 | -0.02% | 1.1만 |
|---|
| 2026.07.22 | ₩48,085 | ₩48,165 | ₩47,764 | ₩47,816 | -0.56% | 8.4천 |
|---|
| 2026.07.21 | ₩47,710 | ₩47,911 | ₩47,690 | ₩47,874 | +0.34% | 5.8천 |
|---|
| 2026.07.20 | ₩47,644 | ₩47,764 | ₩47,381 | ₩47,381 | -0.55% | 1.8천 |
|---|
| 2026.07.17 | ₩47,603 | ₩48,031 | ₩47,603 | ₩47,717 | +0.24% | 8.6천 |
|---|
| 2026.07.16 | ₩48,366 | ₩48,366 | ₩48,031 | ₩48,149 | -0.45% | 3.6천 |
|---|
| 2026.07.15 | ₩47,924 | ₩48,072 | ₩47,704 | ₩48,029 | +0.22% | 9.1천 |
|---|
| 2026.07.14 | ₩48,112 | ₩48,393 | ₩48,112 | ₩48,229 | +0.24% | 4.6천 |
|---|
| 2026.07.13 | ₩47,768 | ₩47,768 | ₩47,430 | ₩47,634 | -0.28% | 2.4만 |
|---|
| 2026.07.10 | ₩48,205 | ₩48,205 | ₩48,014 | ₩48,014 | -0.40% | 7.8천 |
|---|
| 2026.07.09 | ₩48,393 | ₩48,406 | ₩48,175 | ₩48,175 | -0.45% | 1만 |
|---|
| 2026.07.08 | ₩46,841 | ₩47,309 | ₩46,841 | ₩47,309 | +1.00% | 3.7천 |
|---|
| 2026.07.07 | ₩47,496 | ₩47,817 | ₩47,496 | ₩47,565 | +0.14% | 5.1천 |
|---|
| 2026.07.06 | ₩48,446 | ₩48,506 | ₩48,406 | ₩48,435 | -0.02% | 6.2천 |
|---|
| 2026.07.02 | ₩48,727 | ₩48,727 | ₩47,704 | ₩47,969 | -1.56% | 1.3천 |
|---|
| 2026.07.01 | ₩48,754 | ₩48,754 | ₩48,368 | ₩48,368 | -0.79% | 4.5천 |
|---|
| 2026.06.30 | ₩48,232 | ₩48,821 | ₩48,232 | ₩48,747 | +1.07% | 7.8천 |
|---|
| 2026.06.29 | ₩47,797 | ₩48,026 | ₩47,791 | ₩48,026 | +0.48% | 2.2천 |
|---|
| 2026.06.26 | ₩48,031 | ₩48,031 | ₩47,644 | ₩47,801 | -0.48% | 9.3천 |
|---|
| 2026.06.25 | ₩48,687 | ₩48,714 | ₩48,272 | ₩48,403 | -0.58% | 7.8천 |
|---|
| 2026.06.24 | ₩48,299 | ₩48,299 | ₩47,858 | ₩47,919 | -0.79% | 2.2천 |
|---|
| 2026.06.23 | ₩48,272 | ₩48,500 | ₩47,507 | ₩47,752 | -1.08% | 6.8천 |
|---|
| 2026.06.22 | ₩48,112 | ₩48,265 | ₩47,991 | ₩48,265 | +0.32% | 4천 |
|---|
| 2026.06.18 | ₩47,924 | ₩47,951 | ₩47,831 | ₩47,934 | +0.02% | 2.1천 |
|---|
| 2026.06.17 | ₩48,393 | ₩48,393 | ₩47,641 | ₩47,641 | -1.55% | 1.9천 |
|---|
| 2026.06.16 | ₩48,140 | ₩48,352 | ₩47,965 | ₩47,978 | -0.34% | 7.2천 |
|---|
| 2026.06.15 | ₩48,566 | ₩48,566 | ₩48,374 | ₩48,374 | -0.40% | 1.8천 |
|---|
| 2026.06.12 | ₩47,871 | ₩48,205 | ₩47,871 | ₩47,995 | +0.26% | 1.7만 |
|---|
| 2026.06.11 | ₩47,068 | ₩47,791 | ₩46,988 | ₩47,777 | +1.51% | 3.7천 |
|---|
| 2026.06.10 | ₩46,908 | ₩46,935 | ₩46,440 | ₩46,527 | -0.81% | 2.2만 |
|---|
| 2026.06.09 | ₩47,871 | ₩47,871 | ₩46,874 | ₩47,403 | -0.98% | 1.4천 |
|---|
| 2026.06.08 | ₩47,095 | ₩47,095 | ₩47,023 | ₩47,023 | -0.15% | 600 |
|---|
| 2026.06.05 | ₩47,296 | ₩47,296 | ₩46,924 | ₩46,924 | -0.79% | 900 |
|---|
| 2026.06.04 | ₩47,563 | ₩48,221 | ₩47,563 | ₩48,176 | +1.29% | 9.1천 |
|---|
| 2026.06.03 | ₩47,229 | ₩47,700 | ₩47,229 | ₩47,590 | +0.76% | 7.7천 |
|---|
| 2026.06.02 | ₩47,216 | ₩47,510 | ₩47,216 | ₩47,476 | +0.55% | 1.5만 |
|---|
| 2026.06.01 | ₩45,223 | ₩46,814 | ₩45,223 | ₩46,702 | +3.27% | 8.8천 |
|---|
| 2026.05.29 | ₩46,587 | ₩46,587 | ₩46,400 | ₩46,445 | -0.30% | 5.4천 |
|---|
| 2026.05.28 | ₩45,998 | ₩46,400 | ₩45,998 | ₩46,389 | +0.85% | 5.1천 |
|---|
| 2026.05.27 | ₩46,580 | ₩46,580 | ₩46,413 | ₩46,429 | -0.32% | 4.2천 |
|---|
| 2026.05.26 | ₩46,359 | ₩46,868 | ₩46,359 | ₩46,818 | +0.99% | 1.8천 |
|---|
| 2026.05.22 | ₩46,279 | ₩46,533 | ₩46,186 | ₩46,355 | +0.16% | 1.1만 |
|---|
| 2026.05.21 | ₩45,624 | ₩46,052 | ₩45,503 | ₩46,017 | +0.86% | 2.3만 |
|---|
| 2026.05.20 | ₩45,952 | ₩45,952 | ₩45,891 | ₩45,952 | 0.00% | 5.9천 |
|---|
| 2026.05.19 | ₩45,116 | ₩45,584 | ₩45,009 | ₩45,201 | +0.19% | 9.7천 |
|---|
| 2026.05.18 | ₩45,985 | ₩45,985 | ₩45,771 | ₩45,792 | -0.42% | 3.2천 |
|---|
| 2026.05.15 | ₩46,326 | ₩46,326 | ₩46,020 | ₩46,020 | -0.66% | 8.4천 |
|---|
| 2026.05.14 | ₩46,640 | ₩46,828 | ₩46,640 | ₩46,789 | +0.32% | 5.3천 |
|---|
| 2026.05.13 | ₩46,359 | ₩46,573 | ₩46,172 | ₩46,519 | +0.34% | 2만 |
|---|
| 2026.05.12 | ₩46,159 | ₩46,392 | ₩45,918 | ₩46,392 | +0.50% | 1.9천 |
|---|
| 2026.05.11 | ₩46,787 | ₩46,801 | ₩46,611 | ₩46,611 | -0.38% | 4.6만 |
|---|
| 2026.05.08 | ₩46,774 | ₩46,868 | ₩46,701 | ₩46,701 | -0.16% | 2.5천 |
|---|
| 2026.05.07 | ₩47,296 | ₩47,336 | ₩46,694 | ₩46,749 | -1.16% | 2.3만 |
|---|
| 2026.05.06 | ₩47,443 | ₩47,577 | ₩47,189 | ₩47,539 | +0.20% | 17.3만 |
|---|
| 2026.05.05 | ₩46,895 | ₩47,082 | ₩46,895 | ₩46,992 | +0.21% | 9.2천 |
|---|
| 2026.05.04 | ₩46,935 | ₩46,935 | ₩46,426 | ₩46,480 | -0.97% | 1천 |
|---|
| 2026.05.01 | ₩47,122 | ₩47,189 | ₩46,874 | ₩46,941 | -0.38% | 1.3만 |
|---|
| 2026.04.30 | ₩46,734 | ₩47,309 | ₩46,680 | ₩47,278 | +1.16% | 2.8만 |
|---|
| 2026.04.29 | ₩46,868 | ₩46,868 | ₩46,092 | ₩46,239 | -1.34% | 7천 |
|---|
| 2026.04.28 | ₩46,438 | ₩46,440 | ₩46,373 | ₩46,440 | +0.00% | 4천 |
|---|
| 2026.04.27 | ₩47,110 | ₩47,189 | ₩47,095 | ₩47,179 | +0.15% | 1.4천 |
|---|
| 2026.04.24 | ₩46,988 | ₩47,189 | ₩46,975 | ₩47,125 | +0.29% | 6.5천 |
|---|
| 2026.04.23 | ₩47,282 | ₩47,282 | ₩47,042 | ₩47,169 | -0.24% | 6.8천 |
|---|
| 2026.04.22 | ₩47,229 | ₩47,229 | ₩47,028 | ₩47,067 | -0.34% | 1.9만 |
|---|
| 2026.04.21 | ₩47,844 | ₩47,844 | ₩47,082 | ₩47,110 | -1.53% | 3.3만 |
|---|
| 2026.04.20 | ₩47,423 | ₩47,464 | ₩47,363 | ₩47,464 | +0.09% | 5.1천 |
|---|
| 2026.04.17 | ₩46,881 | ₩47,249 | ₩46,881 | ₩47,242 | +0.77% | 5.7천 |
|---|
| 2026.04.16 | ₩46,186 | ₩46,386 | ₩46,186 | ₩46,208 | +0.05% | 7.1천 |
|---|
| 2026.04.15 | ₩46,507 | ₩46,507 | ₩46,125 | ₩46,236 | -0.58% | 2천 |
|---|
| 2026.04.14 | ₩46,533 | ₩46,627 | ₩46,453 | ₩46,464 | -0.15% | 7.9천 |
|---|
| 2026.04.13 | ₩45,530 | ₩46,159 | ₩45,530 | ₩46,159 | +1.38% | 5.2천 |
|---|
| 2026.04.10 | ₩45,477 | ₩45,570 | ₩45,423 | ₩45,517 | +0.09% | 2.6만 |
|---|
| 2026.04.09 | ₩45,624 | ₩45,784 | ₩45,570 | ₩45,600 | -0.05% | 1.7만 |
|---|
| 2026.04.08 | ₩45,376 | ₩45,437 | ₩45,358 | ₩45,408 | +0.07% | 1.9천 |
|---|
| 2026.04.07 | ₩43,470 | ₩43,751 | ₩43,470 | ₩43,690 | +0.50% | 1.1만 |
|---|
| 2026.04.06 | ₩43,436 | ₩43,725 | ₩43,436 | ₩43,710 | +0.63% | 3.6천 |
|---|
| 2026.04.02 | ₩43,270 | ₩43,484 | ₩43,270 | ₩43,484 | +0.49% | 2.3천 |
|---|
| 2026.04.01 | ₩43,630 | ₩43,630 | ₩43,350 | ₩43,365 | -0.61% | 6천 |
|---|
| 2026.03.31 | ₩42,788 | ₩43,049 | ₩42,735 | ₩42,994 | +0.48% | 6.9천 |
|---|
| 2026.03.30 | ₩42,253 | ₩42,267 | ₩41,758 | ₩41,832 | -1.00% | 3.1천 |
|---|
| 2026.03.27 | ₩42,507 | ₩42,654 | ₩42,213 | ₩42,333 | -0.41% | 3.8천 |
|---|
| 2026.03.26 | ₩43,510 | ₩43,818 | ₩42,909 | ₩42,946 | -1.30% | 2.8만 |
|---|
| 2026.03.25 | ₩43,912 | ₩43,912 | ₩43,618 | ₩43,775 | -0.31% | 2.7천 |
|---|
| 2026.03.24 | ₩42,815 | ₩43,644 | ₩42,815 | ₩43,498 | +1.60% | 1.4만 |
|---|
| 2026.03.23 | ₩43,952 | ₩44,005 | ₩43,203 | ₩43,290 | -1.51% | 18.2만 |
|---|
| 2026.03.20 | ₩43,136 | ₩43,176 | ₩42,354 | ₩42,474 | -1.53% | 3.4천 |
|---|
| 2026.03.19 | ₩43,002 | ₩43,390 | ₩42,949 | ₩43,369 | +0.85% | 1.7천 |
|---|
| 2026.03.18 | ₩43,751 | ₩43,791 | ₩43,251 | ₩43,251 | -1.14% | 3.2천 |
|---|
| 2026.03.17 | ₩42,949 | ₩44,059 | ₩42,949 | ₩43,805 | +1.99% | 2.8천 |
|---|
| 2026.03.16 | ₩43,925 | ₩44,032 | ₩43,631 | ₩43,639 | -0.65% | 4.5천 |
|---|
| 2026.03.13 | ₩43,992 | ₩43,992 | ₩43,317 | ₩43,390 | -1.37% | 2.6천 |
|---|
| 2026.03.12 | ₩42,949 | ₩43,818 | ₩42,949 | ₩43,387 | +1.02% | 4천 |
|---|
| 2026.03.11 | ₩44,273 | ₩44,273 | ₩44,226 | ₩44,250 | -0.05% | 1.2만 |
|---|
| 2026.03.10 | ₩44,848 | ₩44,942 | ₩44,353 | ₩44,407 | -0.98% | 8.3천 |
|---|
| 2026.03.09 | ₩43,564 | ₩44,888 | ₩43,377 | ₩44,865 | +2.99% | 1.4만 |
|---|
| 2026.03.06 | ₩44,273 | ₩44,540 | ₩44,260 | ₩44,338 | +0.15% | 1만 |
|---|
| 2026.03.05 | ₩45,610 | ₩45,664 | ₩45,089 | ₩45,342 | -0.59% | 3.5천 |
|---|
| 2026.03.04 | ₩45,664 | ₩45,891 | ₩45,664 | ₩45,803 | +0.30% | 3.9천 |
|---|
| 2026.03.03 | ₩45,156 | ₩45,820 | ₩44,734 | ₩45,644 | +1.08% | 3.6천 |
|---|
| 2026.03.02 | ₩45,624 | ₩46,252 | ₩45,477 | ₩46,163 | +1.18% | 5.9천 |
|---|
| 2026.02.27 | ₩45,905 | ₩45,945 | ₩45,744 | ₩45,935 | +0.07% | 2.6천 |
|---|
| 2026.02.26 | ₩46,587 | ₩46,587 | ₩45,945 | ₩46,583 | -0.01% | 2.1천 |
|---|
| 2026.02.25 | ₩46,680 | ₩46,814 | ₩46,052 | ₩46,714 | +0.07% | 1.1만 |
|---|
| 2026.02.24 | ₩46,239 | ₩46,519 | ₩46,239 | ₩46,480 | +0.52% | 4.4천 |
|---|
| 2026.02.23 | ₩46,012 | ₩46,091 | ₩45,885 | ₩46,041 | +0.06% | 4.6천 |
|---|
| 2026.02.20 | ₩46,560 | ₩46,935 | ₩46,560 | ₩46,877 | +0.68% | 3.8천 |
|---|
| 2026.02.19 | ₩46,373 | ₩46,680 | ₩46,279 | ₩46,662 | +0.62% | 5천 |
|---|
| 2026.02.18 | ₩46,359 | ₩46,895 | ₩46,359 | ₩46,612 | +0.55% | 5.5천 |
|---|
| 2026.02.17 | ₩46,615 | ₩46,721 | ₩46,105 | ₩46,293 | -0.69% | 1.1만 |
|---|
| 2026.02.13 | ₩46,119 | ₩46,828 | ₩46,065 | ₩46,679 | +1.22% | 1.5만 |
|---|
| 2026.02.12 | ₩48,887 | ₩48,887 | ₩46,159 | ₩46,182 | -5.53% | 1.6만 |
|---|
| 2026.02.11 | ₩47,309 | ₩47,309 | ₩46,734 | ₩47,044 | -0.56% | 4.9천 |
|---|
| 2026.02.10 | ₩47,015 | ₩47,015 | ₩46,880 | ₩46,880 | -0.29% | 5.4천 |
|---|
| 2026.02.09 | ₩47,162 | ₩47,242 | ₩47,122 | ₩47,122 | -0.09% | 1.1만 |
|---|
| 2026.02.06 | ₩46,647 | ₩47,028 | ₩46,647 | ₩47,007 | +0.77% | 5.6천 |
|---|
| 2026.02.05 | ₩46,346 | ₩46,346 | ₩45,849 | ₩45,849 | -1.07% | 5.3천 |
|---|
| 2026.02.04 | ₩45,998 | ₩46,420 | ₩45,905 | ₩46,147 | +0.32% | 4.9천 |
|---|
| 2026.02.03 | ₩46,333 | ₩46,333 | ₩45,503 | ₩45,942 | -0.84% | 1.2만 |
|---|
| 2026.02.02 | ₩45,758 | ₩46,279 | ₩45,758 | ₩46,256 | +1.09% | 6.4천 |
|---|
| 2026.01.30 | ₩46,186 | ₩46,186 | ₩45,691 | ₩45,827 | -0.78% | 5천 |
|---|
| 2026.01.29 | ₩46,012 | ₩46,176 | ₩45,898 | ₩46,176 | +0.36% | 5.7천 |
|---|
| 2026.01.28 | ₩46,961 | ₩46,961 | ₩46,507 | ₩46,678 | -0.60% | 1.6만 |
|---|
| 2026.01.27 | ₩47,015 | ₩47,082 | ₩46,854 | ₩46,937 | -0.17% | 8.8천 |
|---|
| 2026.01.26 | ₩46,587 | ₩46,921 | ₩46,587 | ₩46,880 | +0.63% | 1만 |
|---|
| 2026.01.23 | ₩47,028 | ₩47,028 | ₩46,587 | ₩46,729 | -0.64% | 5.6천 |
|---|
| 2026.01.22 | ₩47,684 | ₩47,684 | ₩47,256 | ₩47,258 | -0.89% | 1.4만 |
|---|
| 2026.01.21 | ₩46,921 | ₩47,603 | ₩46,921 | ₩47,384 | +0.99% | 9.6천 |
|---|
| 2026.01.20 | ₩47,042 | ₩47,135 | ₩46,664 | ₩46,664 | -0.80% | 3.1만 |
|---|
| 2026.01.16 | ₩47,630 | ₩47,644 | ₩47,426 | ₩47,426 | -0.43% | 1만 |
|---|
| 2026.01.15 | ₩47,510 | ₩47,737 | ₩47,483 | ₩47,705 | +0.41% | 4.8천 |
|---|
| 2026.01.14 | ₩46,988 | ₩47,015 | ₩46,734 | ₩46,963 | -0.05% | 6천 |
|---|
| 2026.01.13 | ₩46,828 | ₩46,968 | ₩46,828 | ₩46,968 | +0.30% | 9.9천 |
|---|
| 2026.01.12 | ₩46,828 | ₩47,122 | ₩46,734 | ₩46,939 | +0.24% | 4.3천 |
|---|
| 2026.01.09 | ₩46,654 | ₩46,841 | ₩46,493 | ₩46,790 | +0.29% | 3.7만 |
|---|
| 2026.01.08 | ₩46,052 | ₩46,212 | ₩46,052 | ₩46,203 | +0.33% | 1.1만 |
|---|
| 2026.01.07 | ₩46,466 | ₩46,466 | ₩46,000 | ₩46,000 | -1.00% | 4.1천 |
|---|
| 2026.01.06 | ₩46,065 | ₩46,659 | ₩46,032 | ₩46,607 | +1.18% | 4.2천 |
|---|
| 2026.01.05 | ₩45,824 | ₩46,199 | ₩45,811 | ₩46,059 | +0.51% | 4.1만 |
|---|
| 2026.01.02 | ₩44,995 | ₩45,396 | ₩44,995 | ₩45,312 | +0.70% | 3.3천 |
|---|
| 2025.12.31 | ₩45,356 | ₩45,356 | ₩44,851 | ₩44,851 | -1.11% | 6.7천 |
|---|
| 2025.12.30 | ₩45,584 | ₩45,637 | ₩45,343 | ₩45,343 | -0.53% | 1.5만 |
|---|
| 2025.12.29 | ₩45,784 | ₩45,784 | ₩45,530 | ₩45,624 | -0.35% | 9.1천 |
|---|
| 2025.12.26 | ₩45,851 | ₩45,878 | ₩45,784 | ₩45,878 | +0.06% | 4.9천 |
|---|
| 2025.12.24 | ₩45,758 | ₩45,945 | ₩45,744 | ₩45,873 | +0.25% | 1.2만 |
|---|
| 2025.12.23 | ₩45,717 | ₩45,771 | ₩45,624 | ₩45,727 | +0.02% | 1.4만 |
|---|
| 2025.12.22 | ₩45,544 | ₩46,025 | ₩45,544 | ₩45,919 | +0.83% | 1.8만 |
|---|
| 2025.12.19 | ₩45,517 | ₩45,548 | ₩45,463 | ₩45,548 | +0.07% | 3.6천 |
|---|
| 2025.12.18 | ₩45,570 | ₩45,570 | ₩45,196 | ₩45,280 | -0.64% | 7.5천 |
|---|
| 2025.12.17 | ₩45,610 | ₩45,624 | ₩44,848 | ₩44,886 | -1.59% | 1.5만 |
|---|
| 2025.12.16 | ₩45,731 | ₩45,731 | ₩45,446 | ₩45,651 | -0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩45,891 | ₩45,891 | ₩45,628 | ₩45,665 | -0.49% | 1.8천 |
|---|
| 2025.12.12 | ₩46,252 | ₩46,252 | ₩45,811 | ₩45,897 | -0.77% | 6.8천 |
|---|
| 2025.12.11 | ₩46,226 | ₩46,573 | ₩46,226 | ₩46,516 | +0.63% | 1.3만 |
|---|
| 2025.12.10 | ₩45,386 | ₩46,159 | ₩45,383 | ₩46,028 | +1.41% | 7.7천 |
|---|
| 2025.12.09 | ₩45,651 | ₩45,651 | ₩45,308 | ₩45,308 | -0.75% | 3.3천 |
|---|
| 2025.12.08 | ₩45,972 | ₩45,972 | ₩45,518 | ₩45,565 | -0.88% | 5.5만 |
|---|
| 2025.12.05 | ₩45,931 | ₩46,105 | ₩45,931 | ₩45,941 | +0.02% | 6.5천 |
|---|
| 2025.12.04 | ₩45,873 | ₩46,038 | ₩45,873 | ₩45,978 | +0.23% | 6.4천 |
|---|
| 2025.12.03 | ₩45,871 | ₩45,871 | ₩45,851 | ₩45,863 | -0.02% | 900 |
|---|
| 2025.12.02 | ₩45,972 | ₩45,972 | ₩45,807 | ₩45,807 | -0.36% | 2.3천 |
|---|
| 2025.12.01 | ₩46,105 | ₩46,208 | ₩45,910 | ₩45,910 | -0.42% | 2.8천 |
|---|
| 2025.11.28 | ₩46,286 | ₩46,286 | ₩46,199 | ₩46,258 | -0.06% | 700 |
|---|
| 2025.11.26 | ₩46,145 | ₩46,333 | ₩46,131 | ₩46,131 | -0.03% | 1.4천 |
|---|
| 2025.11.25 | ₩45,343 | ₩45,871 | ₩45,343 | ₩45,871 | +1.17% | 2.9천 |
|---|
| 2025.11.24 | ₩45,035 | ₩45,035 | ₩45,002 | ₩45,033 | -0.01% | 3천 |
|---|
| 2025.11.21 | ₩44,005 | ₩44,808 | ₩44,005 | ₩44,611 | +1.38% | 1.3천 |
|---|
| 2025.11.20 | ₩43,798 | ₩43,925 | ₩43,624 | ₩43,648 | -0.34% | 2.5천 |
|---|
| 2025.11.19 | ₩44,393 | ₩44,447 | ₩44,166 | ₩44,345 | -0.11% | 1.1만 |
|---|
| 2025.11.18 | ₩43,979 | ₩44,353 | ₩43,979 | ₩44,210 | +0.53% | 2.7만 |
|---|
| 2025.11.17 | ₩45,136 | ₩45,136 | ₩44,219 | ₩44,285 | -1.88% | 1.7만 |
|---|
| 2025.11.14 | ₩44,527 | ₩45,249 | ₩44,527 | ₩45,025 | +1.12% | 2.4천 |
|---|
| 2025.11.13 | ₩45,814 | ₩45,814 | ₩45,069 | ₩45,091 | -1.58% | 4.3천 |
|---|
| 2025.11.12 | ₩46,333 | ₩46,333 | ₩46,060 | ₩46,060 | -0.59% | 5.3천 |
|---|
| 2025.11.11 | ₩46,119 | ₩46,132 | ₩45,907 | ₩45,907 | -0.46% | 2.7천 |
|---|
| 2025.11.10 | ₩45,637 | ₩46,025 | ₩45,637 | ₩45,878 | +0.53% | 18만 |
|---|
| 2025.11.07 | ₩45,117 | ₩45,679 | ₩45,117 | ₩45,679 | +1.25% | 2.7천 |
|---|
| 2025.11.06 | ₩45,557 | ₩45,561 | ₩45,417 | ₩45,417 | -0.31% | 600 |
|---|
| 2025.11.05 | ₩45,878 | ₩45,952 | ₩45,878 | ₩45,952 | +0.16% | 500 |
|---|
| 2025.11.04 | ₩45,731 | ₩45,731 | ₩45,532 | ₩45,532 | -0.44% | 4.4천 |
|---|
| 2025.11.03 | ₩45,356 | ₩45,838 | ₩45,343 | ₩45,791 | +0.96% | 9천 |
|---|
| 2025.10.31 | ₩45,677 | ₩45,851 | ₩45,677 | ₩45,784 | +0.23% | 1.4천 |
|---|
| 2025.10.30 | ₩45,958 | ₩45,985 | ₩45,524 | ₩45,525 | -0.94% | 7.1천 |
|---|
| 2025.10.29 | ₩46,533 | ₩46,707 | ₩46,100 | ₩46,100 | -0.93% | 4.1천 |
|---|
| 2025.10.28 | ₩46,721 | ₩46,787 | ₩46,647 | ₩46,647 | -0.16% | 1.2만 |
|---|
| 2025.10.27 | ₩47,162 | ₩47,162 | ₩46,908 | ₩46,969 | -0.41% | 4.2천 |
|---|
| 2025.10.24 | ₩47,002 | ₩47,002 | ₩46,786 | ₩46,786 | -0.46% | 2만 |
|---|
| 2025.10.23 | ₩46,199 | ₩46,226 | ₩46,172 | ₩46,216 | +0.04% | 900 |
|---|
| 2025.10.22 | ₩46,199 | ₩46,199 | ₩45,585 | ₩45,731 | -1.01% | 1.9천 |
|---|
| 2025.10.21 | ₩45,838 | ₩46,226 | ₩45,824 | ₩46,128 | +0.63% | 4.1천 |
|---|
| 2025.10.20 | ₩45,838 | ₩45,958 | ₩45,788 | ₩45,891 | +0.12% | 1.5천 |
|---|
| 2025.10.17 | ₩45,249 | ₩45,423 | ₩45,249 | ₩45,398 | +0.33% | 1천 |
|---|
| 2025.10.16 | ₩45,758 | ₩45,758 | ₩45,145 | ₩45,228 | -1.16% | 2.3천 |
|---|
| 2025.10.15 | ₩45,958 | ₩45,958 | ₩45,457 | ₩45,731 | -0.49% | 6천 |
|---|
| 2025.10.14 | ₩45,544 | ₩45,905 | ₩45,544 | ₩45,645 | +0.22% | 6천 |
|---|
| 2025.10.13 | ₩45,223 | ₩45,343 | ₩45,223 | ₩45,256 | +0.07% | 2.6천 |
|---|
| 2025.10.10 | ₩45,544 | ₩45,677 | ₩44,496 | ₩44,496 | -2.30% | 3.4천 |
|---|