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 | ₩49,546 | ₩49,867 | ₩49,546 | ₩49,772 | +0.46% | 4천 |
| 2026.10.08 | ₩48,952 | ₩49,147 | ₩48,931 | ₩49,147 | +0.40% | 3.6만 |
| 2026.10.07 | ₩48,938 | ₩49,078 | ₩48,938 | ₩48,998 | +0.12% | 1.6천 |
| 2026.10.06 | ₩49,974 | ₩49,974 | ₩49,775 | ₩49,791 | -0.37% | 4.7천 |
| 2026.10.05 | ₩49,760 | ₩50,148 | ₩49,760 | ₩49,904 | +0.29% | 5.6천 |
| 2026.10.02 | ₩49,633 | ₩49,707 | ₩49,526 | ₩49,526 | -0.22% | 3.1천 |
| 2026.10.01 | ₩48,397 | ₩49,065 | ₩48,397 | ₩48,945 | +1.13% | 4.8천 |
| 2026.09.30 | ₩48,811 | ₩48,811 | ₩48,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,529 |
| -0.58% |
| 3.4천 |
| 2026.09.29 | ₩48,355 | ₩48,604 | ₩48,250 | ₩48,604 | +0.51% | 3.8천 |
|---|
| 2026.09.28 | ₩48,317 | ₩48,678 | ₩48,317 | ₩48,597 | +0.58% | 6.4천 |
|---|
| 2026.09.25 | ₩48,664 | ₩48,731 | ₩48,462 | ₩48,603 | -0.13% | 1.3만 |
|---|
| 2026.09.24 | ₩48,156 | ₩48,557 | ₩48,156 | ₩48,486 | +0.69% | 8.1천 |
|---|
| 2026.09.23 | ₩48,811 | ₩48,818 | ₩48,445 | ₩48,445 | -0.75% | 2.2만 |
|---|
| 2026.09.22 | ₩48,444 | ₩48,597 | ₩48,444 | ₩48,490 | +0.10% | 6.8천 |
|---|
| 2026.09.21 | ₩48,023 | ₩48,464 | ₩48,023 | ₩48,365 | +0.71% | 4천 |
|---|
| 2026.09.18 | ₩47,729 | ₩47,862 | ₩47,715 | ₩47,814 | +0.18% | 6천 |
|---|
| 2026.09.17 | ₩47,983 | ₩47,983 | ₩47,876 | ₩47,885 | -0.20% | 6.8천 |
|---|
| 2026.09.16 | ₩47,889 | ₩48,009 | ₩47,187 | ₩47,582 | -0.64% | 1.4만 |
|---|
| 2026.09.15 | ₩47,962 | ₩47,962 | ₩47,555 | ₩47,686 | -0.58% | 9.6만 |
|---|
| 2026.09.14 | ₩47,956 | ₩48,049 | ₩47,769 | ₩47,922 | -0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩48,317 | ₩48,363 | ₩48,210 | ₩48,341 | +0.05% | 7.8천 |
|---|
| 2026.09.10 | ₩47,862 | ₩48,130 | ₩47,684 | ₩47,684 | -0.37% | 1.4만 |
|---|
| 2026.09.09 | ₩48,490 | ₩48,490 | ₩48,250 | ₩48,303 | -0.39% | 9.4천 |
|---|
| 2026.09.08 | ₩48,704 | ₩48,905 | ₩48,700 | ₩48,723 | +0.04% | 2.6천 |
|---|
| 2026.09.04 | ₩48,611 | ₩48,952 | ₩48,611 | ₩48,909 | +0.61% | 7.6천 |
|---|
| 2026.09.03 | ₩48,504 | ₩48,754 | ₩48,504 | ₩48,754 | +0.52% | 3만 |
|---|
| 2026.09.02 | ₩48,051 | ₩48,196 | ₩47,956 | ₩48,044 | -0.01% | 1.7만 |
|---|
| 2026.09.01 | ₩48,490 | ₩48,490 | ₩47,976 | ₩47,976 | -1.06% | 5.9천 |
|---|
| 2026.08.31 | ₩48,597 | ₩48,851 | ₩48,597 | ₩48,821 | +0.46% | 1.2만 |
|---|
| 2026.08.28 | ₩49,199 | ₩49,266 | ₩48,795 | ₩48,795 | -0.82% | 5.4천 |
|---|
| 2026.08.27 | ₩49,373 | ₩49,589 | ₩49,373 | ₩49,589 | +0.44% | 7.8천 |
|---|
| 2026.08.26 | ₩49,132 | ₩49,252 | ₩49,105 | ₩49,213 | +0.17% | 7.5천 |
|---|
| 2026.08.25 | ₩48,905 | ₩48,905 | ₩48,584 | ₩48,597 | -0.63% | 5.6천 |
|---|
| 2026.08.24 | ₩48,744 | ₩48,744 | ₩48,712 | ₩48,712 | -0.07% | 2.6천 |
|---|
| 2026.08.21 | ₩49,065 | ₩49,119 | ₩48,998 | ₩49,099 | +0.07% | 9.2천 |
|---|
| 2026.08.20 | ₩48,958 | ₩49,232 | ₩48,758 | ₩48,772 | -0.38% | 4.3천 |
|---|
| 2026.08.19 | ₩49,520 | ₩49,520 | ₩49,239 | ₩49,240 | -0.56% | 9.2천 |
|---|
| 2026.08.18 | ₩49,687 | ₩49,707 | ₩49,542 | ₩49,542 | -0.29% | 5.7천 |
|---|
| 2026.08.17 | ₩50,348 | ₩50,549 | ₩50,348 | ₩50,404 | +0.11% | 1.4만 |
|---|
| 2026.08.14 | ₩50,388 | ₩50,388 | ₩50,301 | ₩50,321 | -0.13% | 2천 |
|---|
| 2026.08.13 | ₩50,335 | ₩50,469 | ₩50,255 | ₩50,335 | 0.00% | 4.9천 |
|---|
| 2026.08.12 | ₩50,261 | ₩50,362 | ₩50,054 | ₩50,217 | -0.09% | 1.3만 |
|---|
| 2026.08.11 | ₩49,733 | ₩49,880 | ₩49,733 | ₩49,787 | +0.11% | 7.9천 |
|---|
| 2026.08.10 | ₩49,640 | ₩49,640 | ₩49,439 | ₩49,449 | -0.39% | 6.1천 |
|---|
| 2026.08.07 | ₩49,199 | ₩49,346 | ₩49,188 | ₩49,334 | +0.27% | 3.7천 |
|---|
| 2026.08.06 | ₩49,145 | ₩49,145 | ₩48,756 | ₩48,756 | -0.79% | 1.1만 |
|---|
| 2026.08.05 | ₩49,239 | ₩49,239 | ₩48,919 | ₩48,919 | -0.65% | 1.9만 |
|---|
| 2026.08.04 | ₩48,664 | ₩49,065 | ₩48,664 | ₩48,948 | +0.58% | 5.9천 |
|---|
| 2026.08.03 | ₩48,290 | ₩48,450 | ₩48,116 | ₩48,367 | +0.16% | 1.8만 |
|---|
| 2026.07.31 | ₩47,448 | ₩47,996 | ₩47,448 | ₩47,902 | +0.96% | 1.9만 |
|---|
| 2026.07.30 | ₩47,060 | ₩47,459 | ₩47,060 | ₩47,459 | +0.85% | 1.5만 |
|---|
| 2026.07.29 | ₩47,261 | ₩47,702 | ₩47,114 | ₩47,114 | -0.31% | 9.2천 |
|---|
| 2026.07.28 | ₩47,595 | ₩48,236 | ₩47,528 | ₩47,980 | +0.81% | 1.9만 |
|---|
| 2026.07.27 | ₩48,444 | ₩48,444 | ₩48,063 | ₩48,174 | -0.56% | 8천 |
|---|
| 2026.07.24 | ₩48,323 | ₩48,323 | ₩48,036 | ₩48,052 | -0.56% | 2.4천 |
|---|
| 2026.07.23 | ₩48,116 | ₩48,437 | ₩47,969 | ₩48,107 | -0.02% | 1.1만 |
|---|
| 2026.07.22 | ₩48,049 | ₩48,130 | ₩47,729 | ₩47,781 | -0.56% | 8.4천 |
|---|
| 2026.07.21 | ₩47,675 | ₩47,876 | ₩47,655 | ₩47,838 | +0.34% | 5.8천 |
|---|
| 2026.07.20 | ₩47,608 | ₩47,729 | ₩47,346 | ₩47,346 | -0.55% | 1.8천 |
|---|
| 2026.07.17 | ₩47,568 | ₩47,996 | ₩47,568 | ₩47,682 | +0.24% | 8.6천 |
|---|
| 2026.07.16 | ₩48,330 | ₩48,330 | ₩47,996 | ₩48,113 | -0.45% | 3.6천 |
|---|
| 2026.07.15 | ₩47,889 | ₩48,036 | ₩47,668 | ₩47,993 | +0.22% | 9.1천 |
|---|
| 2026.07.14 | ₩48,076 | ₩48,357 | ₩48,076 | ₩48,194 | +0.24% | 4.6천 |
|---|
| 2026.07.13 | ₩47,733 | ₩47,733 | ₩47,394 | ₩47,599 | -0.28% | 2.4만 |
|---|
| 2026.07.10 | ₩48,170 | ₩48,170 | ₩47,978 | ₩47,978 | -0.40% | 7.8천 |
|---|
| 2026.07.09 | ₩48,357 | ₩48,370 | ₩48,139 | ₩48,139 | -0.45% | 1만 |
|---|
| 2026.07.08 | ₩46,806 | ₩47,274 | ₩46,806 | ₩47,274 | +1.00% | 3.7천 |
|---|
| 2026.07.07 | ₩47,461 | ₩47,782 | ₩47,461 | ₩47,529 | +0.14% | 5.1천 |
|---|
| 2026.07.06 | ₩48,410 | ₩48,470 | ₩48,370 | ₩48,400 | -0.02% | 6.2천 |
|---|
| 2026.07.02 | ₩48,691 | ₩48,691 | ₩47,668 | ₩47,933 | -1.56% | 1.3천 |
|---|
| 2026.07.01 | ₩48,718 | ₩48,718 | ₩48,333 | ₩48,333 | -0.79% | 4.5천 |
|---|
| 2026.06.30 | ₩48,196 | ₩48,784 | ₩48,196 | ₩48,711 | +1.07% | 7.8천 |
|---|
| 2026.06.29 | ₩47,762 | ₩47,991 | ₩47,755 | ₩47,991 | +0.48% | 2.2천 |
|---|
| 2026.06.26 | ₩47,996 | ₩47,996 | ₩47,608 | ₩47,766 | -0.48% | 9.3천 |
|---|
| 2026.06.25 | ₩48,651 | ₩48,678 | ₩48,236 | ₩48,367 | -0.58% | 7.8천 |
|---|
| 2026.06.24 | ₩48,263 | ₩48,263 | ₩47,822 | ₩47,884 | -0.79% | 2.2천 |
|---|
| 2026.06.23 | ₩48,236 | ₩48,464 | ₩47,472 | ₩47,717 | -1.08% | 6.8천 |
|---|
| 2026.06.22 | ₩48,076 | ₩48,230 | ₩47,956 | ₩48,230 | +0.32% | 4천 |
|---|
| 2026.06.18 | ₩47,889 | ₩47,916 | ₩47,795 | ₩47,898 | +0.02% | 2.1천 |
|---|
| 2026.06.17 | ₩48,357 | ₩48,357 | ₩47,606 | ₩47,606 | -1.55% | 1.9천 |
|---|
| 2026.06.16 | ₩48,104 | ₩48,317 | ₩47,929 | ₩47,942 | -0.34% | 7.2천 |
|---|
| 2026.06.15 | ₩48,530 | ₩48,530 | ₩48,338 | ₩48,338 | -0.40% | 1.8천 |
|---|
| 2026.06.12 | ₩47,835 | ₩48,170 | ₩47,835 | ₩47,960 | +0.26% | 1.7만 |
|---|
| 2026.06.11 | ₩47,034 | ₩47,755 | ₩46,953 | ₩47,742 | +1.51% | 3.7천 |
|---|
| 2026.06.10 | ₩46,873 | ₩46,900 | ₩46,405 | ₩46,492 | -0.81% | 2.2만 |
|---|
| 2026.06.09 | ₩47,835 | ₩47,835 | ₩46,840 | ₩47,368 | -0.98% | 1.4천 |
|---|
| 2026.06.08 | ₩47,060 | ₩47,060 | ₩46,988 | ₩46,988 | -0.15% | 600 |
|---|
| 2026.06.05 | ₩47,261 | ₩47,261 | ₩46,889 | ₩46,889 | -0.79% | 900 |
|---|
| 2026.06.04 | ₩47,528 | ₩48,186 | ₩47,528 | ₩48,140 | +1.29% | 9.1천 |
|---|
| 2026.06.03 | ₩47,194 | ₩47,664 | ₩47,194 | ₩47,555 | +0.76% | 7.7천 |
|---|
| 2026.06.02 | ₩47,181 | ₩47,475 | ₩47,181 | ₩47,441 | +0.55% | 1.5만 |
|---|
| 2026.06.01 | ₩45,189 | ₩46,780 | ₩45,189 | ₩46,667 | +3.27% | 8.8천 |
|---|
| 2026.05.29 | ₩46,552 | ₩46,552 | ₩46,365 | ₩46,411 | -0.30% | 5.4천 |
|---|
| 2026.05.28 | ₩45,964 | ₩46,365 | ₩45,964 | ₩46,355 | +0.85% | 5.1천 |
|---|
| 2026.05.27 | ₩46,546 | ₩46,546 | ₩46,379 | ₩46,395 | -0.32% | 4.2천 |
|---|
| 2026.05.26 | ₩46,325 | ₩46,833 | ₩46,325 | ₩46,784 | +0.99% | 1.8천 |
|---|
| 2026.05.22 | ₩46,245 | ₩46,499 | ₩46,151 | ₩46,321 | +0.16% | 1.1만 |
|---|
| 2026.05.21 | ₩45,590 | ₩46,018 | ₩45,470 | ₩45,983 | +0.86% | 2.3만 |
|---|
| 2026.05.20 | ₩45,918 | ₩45,918 | ₩45,857 | ₩45,918 | 0.00% | 5.9천 |
|---|
| 2026.05.19 | ₩45,082 | ₩45,550 | ₩44,975 | ₩45,168 | +0.19% | 9.7천 |
|---|
| 2026.05.18 | ₩45,951 | ₩45,951 | ₩45,737 | ₩45,758 | -0.42% | 3.2천 |
|---|
| 2026.05.15 | ₩46,292 | ₩46,292 | ₩45,986 | ₩45,986 | -0.66% | 8.4천 |
|---|
| 2026.05.14 | ₩46,606 | ₩46,793 | ₩46,606 | ₩46,754 | +0.32% | 5.3천 |
|---|
| 2026.05.13 | ₩46,325 | ₩46,539 | ₩46,138 | ₩46,484 | +0.34% | 2만 |
|---|
| 2026.05.12 | ₩46,125 | ₩46,357 | ₩45,884 | ₩46,357 | +0.50% | 1.9천 |
|---|
| 2026.05.11 | ₩46,753 | ₩46,766 | ₩46,576 | ₩46,576 | -0.38% | 4.6만 |
|---|
| 2026.05.08 | ₩46,740 | ₩46,833 | ₩46,666 | ₩46,666 | -0.16% | 2.5천 |
|---|
| 2026.05.07 | ₩47,261 | ₩47,301 | ₩46,659 | ₩46,714 | -1.16% | 2.3만 |
|---|
| 2026.05.06 | ₩47,408 | ₩47,541 | ₩47,154 | ₩47,504 | +0.20% | 17.3만 |
|---|
| 2026.05.05 | ₩46,860 | ₩47,047 | ₩46,860 | ₩46,957 | +0.21% | 9.2천 |
|---|
| 2026.05.04 | ₩46,900 | ₩46,900 | ₩46,392 | ₩46,445 | -0.97% | 1천 |
|---|
| 2026.05.01 | ₩47,087 | ₩47,154 | ₩46,840 | ₩46,907 | -0.38% | 1.3만 |
|---|
| 2026.04.30 | ₩46,699 | ₩47,274 | ₩46,646 | ₩47,243 | +1.16% | 2.8만 |
|---|
| 2026.04.29 | ₩46,833 | ₩46,833 | ₩46,058 | ₩46,205 | -1.34% | 7천 |
|---|
| 2026.04.28 | ₩46,404 | ₩46,405 | ₩46,339 | ₩46,405 | +0.00% | 4천 |
|---|
| 2026.04.27 | ₩47,075 | ₩47,154 | ₩47,060 | ₩47,144 | +0.15% | 1.4천 |
|---|
| 2026.04.24 | ₩46,953 | ₩47,154 | ₩46,940 | ₩47,090 | +0.29% | 6.5천 |
|---|
| 2026.04.23 | ₩47,247 | ₩47,247 | ₩47,007 | ₩47,134 | -0.24% | 6.8천 |
|---|
| 2026.04.22 | ₩47,194 | ₩47,194 | ₩46,993 | ₩47,032 | -0.34% | 1.9만 |
|---|
| 2026.04.21 | ₩47,809 | ₩47,809 | ₩47,047 | ₩47,075 | -1.53% | 3.3만 |
|---|
| 2026.04.20 | ₩47,388 | ₩47,429 | ₩47,328 | ₩47,429 | +0.09% | 5.1천 |
|---|
| 2026.04.17 | ₩46,846 | ₩47,214 | ₩46,846 | ₩47,207 | +0.77% | 5.7천 |
|---|
| 2026.04.16 | ₩46,151 | ₩46,352 | ₩46,151 | ₩46,174 | +0.05% | 7.1천 |
|---|
| 2026.04.15 | ₩46,472 | ₩46,472 | ₩46,091 | ₩46,202 | -0.58% | 2천 |
|---|
| 2026.04.14 | ₩46,499 | ₩46,592 | ₩46,419 | ₩46,429 | -0.15% | 7.9천 |
|---|
| 2026.04.13 | ₩45,497 | ₩46,125 | ₩45,497 | ₩46,125 | +1.38% | 5.2천 |
|---|
| 2026.04.10 | ₩45,443 | ₩45,537 | ₩45,390 | ₩45,483 | +0.09% | 2.6만 |
|---|
| 2026.04.09 | ₩45,590 | ₩45,750 | ₩45,537 | ₩45,566 | -0.05% | 1.7만 |
|---|
| 2026.04.08 | ₩45,343 | ₩45,403 | ₩45,324 | ₩45,375 | +0.07% | 1.9천 |
|---|
| 2026.04.07 | ₩43,438 | ₩43,719 | ₩43,438 | ₩43,657 | +0.50% | 1.1만 |
|---|
| 2026.04.06 | ₩43,403 | ₩43,692 | ₩43,403 | ₩43,677 | +0.63% | 3.6천 |
|---|
| 2026.04.02 | ₩43,238 | ₩43,452 | ₩43,238 | ₩43,452 | +0.49% | 2.3천 |
|---|
| 2026.04.01 | ₩43,597 | ₩43,597 | ₩43,318 | ₩43,333 | -0.61% | 6천 |
|---|
| 2026.03.31 | ₩42,757 | ₩43,017 | ₩42,703 | ₩42,962 | +0.48% | 6.9천 |
|---|
| 2026.03.30 | ₩42,222 | ₩42,235 | ₩41,727 | ₩41,801 | -1.00% | 3.1천 |
|---|
| 2026.03.27 | ₩42,476 | ₩42,623 | ₩42,182 | ₩42,302 | -0.41% | 3.8천 |
|---|
| 2026.03.26 | ₩43,478 | ₩43,786 | ₩42,877 | ₩42,914 | -1.30% | 2.8만 |
|---|
| 2026.03.25 | ₩43,879 | ₩43,879 | ₩43,585 | ₩43,743 | -0.31% | 2.7천 |
|---|
| 2026.03.24 | ₩42,783 | ₩43,612 | ₩42,783 | ₩43,466 | +1.60% | 1.4만 |
|---|
| 2026.03.23 | ₩43,919 | ₩43,973 | ₩43,171 | ₩43,258 | -1.51% | 18.2만 |
|---|
| 2026.03.20 | ₩43,104 | ₩43,144 | ₩42,322 | ₩42,442 | -1.53% | 3.4천 |
|---|
| 2026.03.19 | ₩42,970 | ₩43,358 | ₩42,917 | ₩43,337 | +0.85% | 1.7천 |
|---|
| 2026.03.18 | ₩43,719 | ₩43,759 | ₩43,219 | ₩43,219 | -1.14% | 3.2천 |
|---|
| 2026.03.17 | ₩42,917 | ₩44,026 | ₩42,917 | ₩43,772 | +1.99% | 2.8천 |
|---|
| 2026.03.16 | ₩43,893 | ₩44,000 | ₩43,599 | ₩43,607 | -0.65% | 4.5천 |
|---|
| 2026.03.13 | ₩43,959 | ₩43,959 | ₩43,284 | ₩43,358 | -1.37% | 2.6천 |
|---|
| 2026.03.12 | ₩42,917 | ₩43,786 | ₩42,917 | ₩43,355 | +1.02% | 4천 |
|---|
| 2026.03.11 | ₩44,240 | ₩44,240 | ₩44,193 | ₩44,217 | -0.05% | 1.2만 |
|---|
| 2026.03.10 | ₩44,815 | ₩44,908 | ₩44,320 | ₩44,374 | -0.98% | 8.3천 |
|---|
| 2026.03.09 | ₩43,532 | ₩44,855 | ₩43,345 | ₩44,832 | +2.99% | 1.4만 |
|---|
| 2026.03.06 | ₩44,240 | ₩44,507 | ₩44,227 | ₩44,306 | +0.15% | 1만 |
|---|
| 2026.03.05 | ₩45,577 | ₩45,630 | ₩45,055 | ₩45,308 | -0.59% | 3.5천 |
|---|
| 2026.03.04 | ₩45,630 | ₩45,857 | ₩45,630 | ₩45,769 | +0.30% | 3.9천 |
|---|
| 2026.03.03 | ₩45,122 | ₩45,787 | ₩44,701 | ₩45,610 | +1.08% | 3.6천 |
|---|
| 2026.03.02 | ₩45,590 | ₩46,218 | ₩45,443 | ₩46,129 | +1.18% | 5.9천 |
|---|
| 2026.02.27 | ₩45,871 | ₩45,911 | ₩45,710 | ₩45,901 | +0.07% | 2.6천 |
|---|
| 2026.02.26 | ₩46,552 | ₩46,552 | ₩45,911 | ₩46,548 | -0.01% | 2.1천 |
|---|
| 2026.02.25 | ₩46,646 | ₩46,780 | ₩46,018 | ₩46,679 | +0.07% | 1.1만 |
|---|
| 2026.02.24 | ₩46,205 | ₩46,484 | ₩46,205 | ₩46,445 | +0.52% | 4.4천 |
|---|
| 2026.02.23 | ₩45,978 | ₩46,057 | ₩45,851 | ₩46,007 | +0.06% | 4.6천 |
|---|
| 2026.02.20 | ₩46,526 | ₩46,900 | ₩46,526 | ₩46,842 | +0.68% | 3.8천 |
|---|
| 2026.02.19 | ₩46,339 | ₩46,646 | ₩46,245 | ₩46,627 | +0.62% | 5천 |
|---|
| 2026.02.18 | ₩46,325 | ₩46,860 | ₩46,325 | ₩46,578 | +0.55% | 5.5천 |
|---|
| 2026.02.17 | ₩46,580 | ₩46,686 | ₩46,071 | ₩46,258 | -0.69% | 1.1만 |
|---|
| 2026.02.13 | ₩46,085 | ₩46,793 | ₩46,031 | ₩46,645 | +1.22% | 1.5만 |
|---|
| 2026.02.12 | ₩48,851 | ₩48,851 | ₩46,125 | ₩46,147 | -5.53% | 1.6만 |
|---|
| 2026.02.11 | ₩47,274 | ₩47,274 | ₩46,699 | ₩47,009 | -0.56% | 4.9천 |
|---|
| 2026.02.10 | ₩46,980 | ₩46,980 | ₩46,845 | ₩46,845 | -0.29% | 5.4천 |
|---|
| 2026.02.09 | ₩47,127 | ₩47,207 | ₩47,087 | ₩47,087 | -0.09% | 1.1만 |
|---|
| 2026.02.06 | ₩46,613 | ₩46,993 | ₩46,613 | ₩46,972 | +0.77% | 5.6천 |
|---|
| 2026.02.05 | ₩46,312 | ₩46,312 | ₩45,815 | ₩45,815 | -1.07% | 5.3천 |
|---|
| 2026.02.04 | ₩45,964 | ₩46,385 | ₩45,871 | ₩46,113 | +0.32% | 4.9천 |
|---|
| 2026.02.03 | ₩46,298 | ₩46,298 | ₩45,470 | ₩45,908 | -0.84% | 1.2만 |
|---|
| 2026.02.02 | ₩45,724 | ₩46,245 | ₩45,724 | ₩46,222 | +1.09% | 6.4천 |
|---|
| 2026.01.30 | ₩46,151 | ₩46,151 | ₩45,657 | ₩45,793 | -0.78% | 5천 |
|---|
| 2026.01.29 | ₩45,978 | ₩46,142 | ₩45,864 | ₩46,142 | +0.36% | 5.7천 |
|---|
| 2026.01.28 | ₩46,927 | ₩46,927 | ₩46,472 | ₩46,643 | -0.60% | 1.6만 |
|---|
| 2026.01.27 | ₩46,980 | ₩47,047 | ₩46,820 | ₩46,903 | -0.17% | 8.8천 |
|---|
| 2026.01.26 | ₩46,552 | ₩46,887 | ₩46,552 | ₩46,845 | +0.63% | 1만 |
|---|
| 2026.01.23 | ₩46,993 | ₩46,993 | ₩46,552 | ₩46,694 | -0.64% | 5.6천 |
|---|
| 2026.01.22 | ₩47,648 | ₩47,648 | ₩47,221 | ₩47,223 | -0.89% | 1.4만 |
|---|
| 2026.01.21 | ₩46,887 | ₩47,568 | ₩46,887 | ₩47,349 | +0.99% | 9.6천 |
|---|
| 2026.01.20 | ₩47,007 | ₩47,100 | ₩46,630 | ₩46,630 | -0.80% | 3.1만 |
|---|
| 2026.01.16 | ₩47,595 | ₩47,608 | ₩47,390 | ₩47,390 | -0.43% | 1만 |
|---|
| 2026.01.15 | ₩47,475 | ₩47,702 | ₩47,448 | ₩47,670 | +0.41% | 4.8천 |
|---|
| 2026.01.14 | ₩46,953 | ₩46,980 | ₩46,699 | ₩46,928 | -0.05% | 6천 |
|---|
| 2026.01.13 | ₩46,793 | ₩46,933 | ₩46,793 | ₩46,933 | +0.30% | 9.9천 |
|---|
| 2026.01.12 | ₩46,793 | ₩47,087 | ₩46,699 | ₩46,904 | +0.24% | 4.3천 |
|---|
| 2026.01.09 | ₩46,619 | ₩46,806 | ₩46,459 | ₩46,756 | +0.29% | 3.7만 |
|---|
| 2026.01.08 | ₩46,018 | ₩46,178 | ₩46,018 | ₩46,169 | +0.33% | 1.1만 |
|---|
| 2026.01.07 | ₩46,432 | ₩46,432 | ₩45,966 | ₩45,966 | -1.00% | 4.1천 |
|---|
| 2026.01.06 | ₩46,031 | ₩46,625 | ₩45,998 | ₩46,572 | +1.18% | 4.2천 |
|---|
| 2026.01.05 | ₩45,791 | ₩46,165 | ₩45,777 | ₩46,024 | +0.51% | 4.1만 |
|---|
| 2026.01.02 | ₩44,962 | ₩45,363 | ₩44,962 | ₩45,279 | +0.70% | 3.3천 |
|---|
| 2025.12.31 | ₩45,323 | ₩45,323 | ₩44,818 | ₩44,818 | -1.11% | 6.7천 |
|---|
| 2025.12.30 | ₩45,550 | ₩45,603 | ₩45,309 | ₩45,309 | -0.53% | 1.5만 |
|---|
| 2025.12.29 | ₩45,750 | ₩45,750 | ₩45,497 | ₩45,590 | -0.35% | 9.1천 |
|---|
| 2025.12.26 | ₩45,817 | ₩45,844 | ₩45,750 | ₩45,844 | +0.06% | 4.9천 |
|---|
| 2025.12.24 | ₩45,724 | ₩45,911 | ₩45,710 | ₩45,839 | +0.25% | 1.2만 |
|---|
| 2025.12.23 | ₩45,684 | ₩45,737 | ₩45,590 | ₩45,693 | +0.02% | 1.4만 |
|---|
| 2025.12.22 | ₩45,510 | ₩45,991 | ₩45,510 | ₩45,885 | +0.83% | 1.8만 |
|---|
| 2025.12.19 | ₩45,483 | ₩45,514 | ₩45,430 | ₩45,514 | +0.07% | 3.6천 |
|---|
| 2025.12.18 | ₩45,537 | ₩45,537 | ₩45,162 | ₩45,247 | -0.64% | 7.5천 |
|---|
| 2025.12.17 | ₩45,577 | ₩45,590 | ₩44,815 | ₩44,852 | -1.59% | 1.5만 |
|---|
| 2025.12.16 | ₩45,697 | ₩45,697 | ₩45,412 | ₩45,617 | -0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩45,857 | ₩45,857 | ₩45,594 | ₩45,631 | -0.49% | 1.8천 |
|---|
| 2025.12.12 | ₩46,218 | ₩46,218 | ₩45,777 | ₩45,863 | -0.77% | 6.8천 |
|---|
| 2025.12.11 | ₩46,192 | ₩46,539 | ₩46,192 | ₩46,482 | +0.63% | 1.3만 |
|---|
| 2025.12.10 | ₩45,352 | ₩46,125 | ₩45,349 | ₩45,994 | +1.41% | 7.7천 |
|---|
| 2025.12.09 | ₩45,617 | ₩45,617 | ₩45,275 | ₩45,275 | -0.75% | 3.3천 |
|---|
| 2025.12.08 | ₩45,938 | ₩45,938 | ₩45,484 | ₩45,531 | -0.88% | 5.5만 |
|---|
| 2025.12.05 | ₩45,897 | ₩46,071 | ₩45,897 | ₩45,907 | +0.02% | 6.5천 |
|---|
| 2025.12.04 | ₩45,839 | ₩46,004 | ₩45,839 | ₩45,944 | +0.23% | 6.4천 |
|---|
| 2025.12.03 | ₩45,837 | ₩45,837 | ₩45,817 | ₩45,829 | -0.02% | 900 |
|---|
| 2025.12.02 | ₩45,938 | ₩45,938 | ₩45,773 | ₩45,773 | -0.36% | 2.3천 |
|---|
| 2025.12.01 | ₩46,071 | ₩46,174 | ₩45,876 | ₩45,876 | -0.42% | 2.8천 |
|---|
| 2025.11.28 | ₩46,252 | ₩46,252 | ₩46,165 | ₩46,224 | -0.06% | 700 |
|---|
| 2025.11.26 | ₩46,111 | ₩46,298 | ₩46,097 | ₩46,097 | -0.03% | 1.4천 |
|---|
| 2025.11.25 | ₩45,309 | ₩45,837 | ₩45,309 | ₩45,837 | +1.17% | 2.9천 |
|---|
| 2025.11.24 | ₩45,002 | ₩45,002 | ₩44,969 | ₩44,999 | -0.01% | 3천 |
|---|
| 2025.11.21 | ₩43,973 | ₩44,775 | ₩43,973 | ₩44,578 | +1.38% | 1.3천 |
|---|
| 2025.11.20 | ₩43,766 | ₩43,893 | ₩43,592 | ₩43,616 | -0.34% | 2.5천 |
|---|
| 2025.11.19 | ₩44,360 | ₩44,414 | ₩44,133 | ₩44,312 | -0.11% | 1.1만 |
|---|
| 2025.11.18 | ₩43,946 | ₩44,320 | ₩43,946 | ₩44,177 | +0.53% | 2.7만 |
|---|
| 2025.11.17 | ₩45,102 | ₩45,102 | ₩44,187 | ₩44,252 | -1.88% | 1.7만 |
|---|
| 2025.11.14 | ₩44,494 | ₩45,216 | ₩44,494 | ₩44,991 | +1.12% | 2.4천 |
|---|
| 2025.11.13 | ₩45,780 | ₩45,780 | ₩45,035 | ₩45,058 | -1.58% | 4.3천 |
|---|
| 2025.11.12 | ₩46,298 | ₩46,298 | ₩46,026 | ₩46,026 | -0.59% | 5.3천 |
|---|
| 2025.11.11 | ₩46,085 | ₩46,098 | ₩45,873 | ₩45,873 | -0.46% | 2.7천 |
|---|
| 2025.11.10 | ₩45,603 | ₩45,991 | ₩45,603 | ₩45,844 | +0.53% | 18만 |
|---|
| 2025.11.07 | ₩45,084 | ₩45,645 | ₩45,084 | ₩45,645 | +1.25% | 2.7천 |
|---|
| 2025.11.06 | ₩45,523 | ₩45,527 | ₩45,383 | ₩45,383 | -0.31% | 600 |
|---|
| 2025.11.05 | ₩45,844 | ₩45,918 | ₩45,844 | ₩45,918 | +0.16% | 500 |
|---|
| 2025.11.04 | ₩45,697 | ₩45,697 | ₩45,498 | ₩45,498 | -0.44% | 4.4천 |
|---|
| 2025.11.03 | ₩45,323 | ₩45,804 | ₩45,309 | ₩45,757 | +0.96% | 9천 |
|---|
| 2025.10.31 | ₩45,644 | ₩45,817 | ₩45,644 | ₩45,750 | +0.23% | 1.4천 |
|---|
| 2025.10.30 | ₩45,924 | ₩45,951 | ₩45,490 | ₩45,491 | -0.94% | 7.1천 |
|---|
| 2025.10.29 | ₩46,499 | ₩46,673 | ₩46,066 | ₩46,066 | -0.93% | 4.1천 |
|---|
| 2025.10.28 | ₩46,686 | ₩46,753 | ₩46,613 | ₩46,613 | -0.16% | 1.2만 |
|---|
| 2025.10.27 | ₩47,127 | ₩47,127 | ₩46,873 | ₩46,935 | -0.41% | 4.2천 |
|---|
| 2025.10.24 | ₩46,967 | ₩46,967 | ₩46,752 | ₩46,752 | -0.46% | 2만 |
|---|
| 2025.10.23 | ₩46,165 | ₩46,192 | ₩46,138 | ₩46,182 | +0.04% | 900 |
|---|
| 2025.10.22 | ₩46,165 | ₩46,165 | ₩45,551 | ₩45,697 | -1.01% | 1.9천 |
|---|
| 2025.10.21 | ₩45,804 | ₩46,192 | ₩45,791 | ₩46,094 | +0.63% | 4.1천 |
|---|
| 2025.10.20 | ₩45,804 | ₩45,924 | ₩45,754 | ₩45,857 | +0.12% | 1.5천 |
|---|
| 2025.10.17 | ₩45,216 | ₩45,390 | ₩45,216 | ₩45,364 | +0.33% | 1천 |
|---|
| 2025.10.16 | ₩45,724 | ₩45,724 | ₩45,112 | ₩45,194 | -1.16% | 2.3천 |
|---|
| 2025.10.15 | ₩45,924 | ₩45,924 | ₩45,423 | ₩45,697 | -0.49% | 6천 |
|---|
| 2025.10.14 | ₩45,510 | ₩45,871 | ₩45,510 | ₩45,611 | +0.22% | 6천 |
|---|
| 2025.10.13 | ₩45,189 | ₩45,309 | ₩45,189 | ₩45,223 | +0.07% | 2.6천 |
|---|
| 2025.10.10 | ₩45,510 | ₩45,644 | ₩44,463 | ₩44,463 | -2.30% | 3.4천 |
|---|