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 | ₩49,606 | ₩49,927 | ₩49,606 | ₩49,832 | +0.46% | 4천 |
| 2026.10.08 | ₩49,011 | ₩49,206 | ₩48,991 | ₩49,206 | +0.40% | 3.6만 |
| 2026.10.07 | ₩48,997 | ₩49,138 | ₩48,997 | ₩49,058 | +0.12% | 1.6천 |
| 2026.10.06 | ₩50,035 | ₩50,035 | ₩49,835 | ₩49,851 | -0.37% | 4.7천 |
| 2026.10.05 | ₩49,820 | ₩50,209 | ₩49,820 | ₩49,965 | +0.29% | 5.6천 |
| 2026.10.02 | ₩49,693 | ₩49,767 | ₩49,586 | ₩49,586 | -0.22% | 3.1천 |
| 2026.10.01 | ₩48,455 | ₩49,125 | ₩48,455 | ₩49,004 | +1.13% | 4.8천 |
| 2026.09.30 | ₩48,870 | ₩48,870 | ₩48,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,588 |
| -0.58% |
| 3.4천 |
| 2026.09.29 | ₩48,414 | ₩48,663 | ₩48,308 | ₩48,663 | +0.51% | 3.8천 |
|---|
| 2026.09.28 | ₩48,375 | ₩48,737 | ₩48,375 | ₩48,656 | +0.58% | 6.4천 |
|---|
| 2026.09.25 | ₩48,723 | ₩48,790 | ₩48,521 | ₩48,662 | -0.13% | 1.3만 |
|---|
| 2026.09.24 | ₩48,215 | ₩48,616 | ₩48,215 | ₩48,545 | +0.69% | 8.1천 |
|---|
| 2026.09.23 | ₩48,870 | ₩48,877 | ₩48,504 | ₩48,504 | -0.75% | 2.2만 |
|---|
| 2026.09.22 | ₩48,502 | ₩48,656 | ₩48,502 | ₩48,549 | +0.10% | 6.8천 |
|---|
| 2026.09.21 | ₩48,081 | ₩48,522 | ₩48,081 | ₩48,423 | +0.71% | 4천 |
|---|
| 2026.09.18 | ₩47,786 | ₩47,920 | ₩47,773 | ₩47,872 | +0.18% | 6천 |
|---|
| 2026.09.17 | ₩48,041 | ₩48,041 | ₩47,934 | ₩47,943 | -0.20% | 6.8천 |
|---|
| 2026.09.16 | ₩47,947 | ₩48,067 | ₩47,244 | ₩47,639 | -0.64% | 1.4만 |
|---|
| 2026.09.15 | ₩48,021 | ₩48,021 | ₩47,612 | ₩47,744 | -0.58% | 9.6만 |
|---|
| 2026.09.14 | ₩48,014 | ₩48,108 | ₩47,827 | ₩47,980 | -0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩48,375 | ₩48,422 | ₩48,268 | ₩48,399 | +0.05% | 7.8천 |
|---|
| 2026.09.10 | ₩47,920 | ₩48,188 | ₩47,742 | ₩47,742 | -0.37% | 1.4만 |
|---|
| 2026.09.09 | ₩48,549 | ₩48,549 | ₩48,308 | ₩48,362 | -0.39% | 9.4천 |
|---|
| 2026.09.08 | ₩48,763 | ₩48,964 | ₩48,759 | ₩48,782 | +0.04% | 2.6천 |
|---|
| 2026.09.04 | ₩48,670 | ₩49,011 | ₩48,670 | ₩48,968 | +0.61% | 7.6천 |
|---|
| 2026.09.03 | ₩48,563 | ₩48,813 | ₩48,563 | ₩48,813 | +0.52% | 3만 |
|---|
| 2026.09.02 | ₩48,109 | ₩48,255 | ₩48,014 | ₩48,102 | -0.01% | 1.7만 |
|---|
| 2026.09.01 | ₩48,549 | ₩48,549 | ₩48,034 | ₩48,034 | -1.06% | 5.9천 |
|---|
| 2026.08.31 | ₩48,656 | ₩48,910 | ₩48,656 | ₩48,880 | +0.46% | 1.2만 |
|---|
| 2026.08.28 | ₩49,258 | ₩49,325 | ₩48,854 | ₩48,854 | -0.82% | 5.4천 |
|---|
| 2026.08.27 | ₩49,432 | ₩49,649 | ₩49,432 | ₩49,649 | +0.44% | 7.8천 |
|---|
| 2026.08.26 | ₩49,191 | ₩49,312 | ₩49,165 | ₩49,273 | +0.17% | 7.5천 |
|---|
| 2026.08.25 | ₩48,964 | ₩48,964 | ₩48,643 | ₩48,656 | -0.63% | 5.6천 |
|---|
| 2026.08.24 | ₩48,803 | ₩48,803 | ₩48,771 | ₩48,771 | -0.07% | 2.6천 |
|---|
| 2026.08.21 | ₩49,125 | ₩49,178 | ₩49,058 | ₩49,158 | +0.07% | 9.2천 |
|---|
| 2026.08.20 | ₩49,018 | ₩49,292 | ₩48,817 | ₩48,832 | -0.38% | 4.3천 |
|---|
| 2026.08.19 | ₩49,580 | ₩49,580 | ₩49,299 | ₩49,300 | -0.56% | 9.2천 |
|---|
| 2026.08.18 | ₩49,747 | ₩49,767 | ₩49,602 | ₩49,602 | -0.29% | 5.7천 |
|---|
| 2026.08.17 | ₩50,409 | ₩50,610 | ₩50,409 | ₩50,465 | +0.11% | 1.4만 |
|---|
| 2026.08.14 | ₩50,449 | ₩50,449 | ₩50,362 | ₩50,382 | -0.13% | 2천 |
|---|
| 2026.08.13 | ₩50,396 | ₩50,530 | ₩50,316 | ₩50,396 | 0.00% | 4.9천 |
|---|
| 2026.08.12 | ₩50,322 | ₩50,423 | ₩50,115 | ₩50,278 | -0.09% | 1.3만 |
|---|
| 2026.08.11 | ₩49,794 | ₩49,941 | ₩49,794 | ₩49,847 | +0.11% | 7.9천 |
|---|
| 2026.08.10 | ₩49,700 | ₩49,700 | ₩49,499 | ₩49,509 | -0.39% | 6.1천 |
|---|
| 2026.08.07 | ₩49,258 | ₩49,406 | ₩49,248 | ₩49,394 | +0.27% | 3.7천 |
|---|
| 2026.08.06 | ₩49,205 | ₩49,205 | ₩48,815 | ₩48,815 | -0.79% | 1.1만 |
|---|
| 2026.08.05 | ₩49,299 | ₩49,299 | ₩48,979 | ₩48,979 | -0.65% | 1.9만 |
|---|
| 2026.08.04 | ₩48,723 | ₩49,125 | ₩48,723 | ₩49,007 | +0.58% | 5.9천 |
|---|
| 2026.08.03 | ₩48,348 | ₩48,509 | ₩48,174 | ₩48,426 | +0.16% | 1.8만 |
|---|
| 2026.07.31 | ₩47,505 | ₩48,054 | ₩47,505 | ₩47,960 | +0.96% | 1.9만 |
|---|
| 2026.07.30 | ₩47,117 | ₩47,516 | ₩47,117 | ₩47,516 | +0.85% | 1.5만 |
|---|
| 2026.07.29 | ₩47,318 | ₩47,760 | ₩47,171 | ₩47,171 | -0.31% | 9.2천 |
|---|
| 2026.07.28 | ₩47,653 | ₩48,295 | ₩47,586 | ₩48,038 | +0.81% | 1.9만 |
|---|
| 2026.07.27 | ₩48,502 | ₩48,502 | ₩48,121 | ₩48,232 | -0.56% | 8천 |
|---|
| 2026.07.24 | ₩48,382 | ₩48,382 | ₩48,094 | ₩48,110 | -0.56% | 2.4천 |
|---|
| 2026.07.23 | ₩48,174 | ₩48,496 | ₩48,027 | ₩48,165 | -0.02% | 1.1만 |
|---|
| 2026.07.22 | ₩48,108 | ₩48,188 | ₩47,786 | ₩47,839 | -0.56% | 8.4천 |
|---|
| 2026.07.21 | ₩47,733 | ₩47,934 | ₩47,713 | ₩47,896 | +0.34% | 5.8천 |
|---|
| 2026.07.20 | ₩47,666 | ₩47,786 | ₩47,404 | ₩47,404 | -0.55% | 1.8천 |
|---|
| 2026.07.17 | ₩47,626 | ₩48,054 | ₩47,626 | ₩47,740 | +0.24% | 8.6천 |
|---|
| 2026.07.16 | ₩48,389 | ₩48,389 | ₩48,054 | ₩48,172 | -0.45% | 3.6천 |
|---|
| 2026.07.15 | ₩47,947 | ₩48,094 | ₩47,726 | ₩48,051 | +0.22% | 9.1천 |
|---|
| 2026.07.14 | ₩48,134 | ₩48,415 | ₩48,134 | ₩48,252 | +0.24% | 4.6천 |
|---|
| 2026.07.13 | ₩47,790 | ₩47,790 | ₩47,452 | ₩47,657 | -0.28% | 2.4만 |
|---|
| 2026.07.10 | ₩48,228 | ₩48,228 | ₩48,037 | ₩48,037 | -0.40% | 7.8천 |
|---|
| 2026.07.09 | ₩48,415 | ₩48,429 | ₩48,197 | ₩48,197 | -0.45% | 1만 |
|---|
| 2026.07.08 | ₩46,863 | ₩47,331 | ₩46,863 | ₩47,331 | +1.00% | 3.7천 |
|---|
| 2026.07.07 | ₩47,519 | ₩47,840 | ₩47,519 | ₩47,587 | +0.14% | 5.1천 |
|---|
| 2026.07.06 | ₩48,469 | ₩48,529 | ₩48,429 | ₩48,458 | -0.02% | 6.2천 |
|---|
| 2026.07.02 | ₩48,750 | ₩48,750 | ₩47,726 | ₩47,991 | -1.56% | 1.3천 |
|---|
| 2026.07.01 | ₩48,777 | ₩48,777 | ₩48,391 | ₩48,391 | -0.79% | 4.5천 |
|---|
| 2026.06.30 | ₩48,255 | ₩48,844 | ₩48,255 | ₩48,770 | +1.07% | 7.8천 |
|---|
| 2026.06.29 | ₩47,820 | ₩48,049 | ₩47,813 | ₩48,049 | +0.48% | 2.2천 |
|---|
| 2026.06.26 | ₩48,054 | ₩48,054 | ₩47,666 | ₩47,824 | -0.48% | 9.3천 |
|---|
| 2026.06.25 | ₩48,710 | ₩48,737 | ₩48,295 | ₩48,426 | -0.58% | 7.8천 |
|---|
| 2026.06.24 | ₩48,322 | ₩48,322 | ₩47,880 | ₩47,942 | -0.79% | 2.2천 |
|---|
| 2026.06.23 | ₩48,295 | ₩48,522 | ₩47,529 | ₩47,774 | -1.08% | 6.8천 |
|---|
| 2026.06.22 | ₩48,134 | ₩48,288 | ₩48,014 | ₩48,288 | +0.32% | 4천 |
|---|
| 2026.06.18 | ₩47,947 | ₩47,974 | ₩47,853 | ₩47,956 | +0.02% | 2.1천 |
|---|
| 2026.06.17 | ₩48,415 | ₩48,415 | ₩47,663 | ₩47,663 | -1.55% | 1.9천 |
|---|
| 2026.06.16 | ₩48,162 | ₩48,375 | ₩47,987 | ₩48,001 | -0.34% | 7.2천 |
|---|
| 2026.06.15 | ₩48,589 | ₩48,589 | ₩48,397 | ₩48,397 | -0.40% | 1.8천 |
|---|
| 2026.06.12 | ₩47,893 | ₩48,228 | ₩47,893 | ₩48,018 | +0.26% | 1.7만 |
|---|
| 2026.06.11 | ₩47,091 | ₩47,813 | ₩47,010 | ₩47,800 | +1.51% | 3.7천 |
|---|
| 2026.06.10 | ₩46,930 | ₩46,957 | ₩46,462 | ₩46,549 | -0.81% | 2.2만 |
|---|
| 2026.06.09 | ₩47,893 | ₩47,893 | ₩46,897 | ₩47,425 | -0.98% | 1.4천 |
|---|
| 2026.06.08 | ₩47,117 | ₩47,117 | ₩47,045 | ₩47,045 | -0.15% | 600 |
|---|
| 2026.06.05 | ₩47,318 | ₩47,318 | ₩46,946 | ₩46,946 | -0.79% | 900 |
|---|
| 2026.06.04 | ₩47,586 | ₩48,244 | ₩47,586 | ₩48,199 | +1.29% | 9.1천 |
|---|
| 2026.06.03 | ₩47,251 | ₩47,722 | ₩47,251 | ₩47,612 | +0.76% | 7.7천 |
|---|
| 2026.06.02 | ₩47,238 | ₩47,532 | ₩47,238 | ₩47,499 | +0.55% | 1.5만 |
|---|
| 2026.06.01 | ₩45,244 | ₩46,836 | ₩45,244 | ₩46,724 | +3.27% | 8.8천 |
|---|
| 2026.05.29 | ₩46,609 | ₩46,609 | ₩46,421 | ₩46,467 | -0.30% | 5.4천 |
|---|
| 2026.05.28 | ₩46,020 | ₩46,421 | ₩46,020 | ₩46,411 | +0.85% | 5.1천 |
|---|
| 2026.05.27 | ₩46,602 | ₩46,602 | ₩46,435 | ₩46,451 | -0.32% | 4.2천 |
|---|
| 2026.05.26 | ₩46,381 | ₩46,890 | ₩46,381 | ₩46,840 | +0.99% | 1.8천 |
|---|
| 2026.05.22 | ₩46,301 | ₩46,555 | ₩46,207 | ₩46,377 | +0.16% | 1.1만 |
|---|
| 2026.05.21 | ₩45,645 | ₩46,074 | ₩45,525 | ₩46,039 | +0.86% | 2.3만 |
|---|
| 2026.05.20 | ₩45,973 | ₩45,973 | ₩45,913 | ₩45,973 | 0.00% | 5.9천 |
|---|
| 2026.05.19 | ₩45,137 | ₩45,605 | ₩45,030 | ₩45,222 | +0.19% | 9.7천 |
|---|
| 2026.05.18 | ₩46,007 | ₩46,007 | ₩45,793 | ₩45,814 | -0.42% | 3.2천 |
|---|
| 2026.05.15 | ₩46,348 | ₩46,348 | ₩46,041 | ₩46,041 | -0.66% | 8.4천 |
|---|
| 2026.05.14 | ₩46,662 | ₩46,850 | ₩46,662 | ₩46,811 | +0.32% | 5.3천 |
|---|
| 2026.05.13 | ₩46,381 | ₩46,595 | ₩46,194 | ₩46,541 | +0.34% | 2만 |
|---|
| 2026.05.12 | ₩46,181 | ₩46,413 | ₩45,940 | ₩46,413 | +0.50% | 1.9천 |
|---|
| 2026.05.11 | ₩46,810 | ₩46,823 | ₩46,633 | ₩46,633 | -0.38% | 4.6만 |
|---|
| 2026.05.08 | ₩46,796 | ₩46,890 | ₩46,723 | ₩46,723 | -0.16% | 2.5천 |
|---|
| 2026.05.07 | ₩47,318 | ₩47,358 | ₩46,716 | ₩46,771 | -1.16% | 2.3만 |
|---|
| 2026.05.06 | ₩47,465 | ₩47,599 | ₩47,211 | ₩47,562 | +0.20% | 17.3만 |
|---|
| 2026.05.05 | ₩46,917 | ₩47,104 | ₩46,917 | ₩47,014 | +0.21% | 9.2천 |
|---|
| 2026.05.04 | ₩46,957 | ₩46,957 | ₩46,448 | ₩46,502 | -0.97% | 1천 |
|---|
| 2026.05.01 | ₩47,144 | ₩47,211 | ₩46,897 | ₩46,963 | -0.38% | 1.3만 |
|---|
| 2026.04.30 | ₩46,756 | ₩47,331 | ₩46,702 | ₩47,301 | +1.16% | 2.8만 |
|---|
| 2026.04.29 | ₩46,890 | ₩46,890 | ₩46,114 | ₩46,261 | -1.34% | 7천 |
|---|
| 2026.04.28 | ₩46,460 | ₩46,462 | ₩46,395 | ₩46,462 | +0.00% | 4천 |
|---|
| 2026.04.27 | ₩47,132 | ₩47,211 | ₩47,117 | ₩47,202 | +0.15% | 1.4천 |
|---|
| 2026.04.24 | ₩47,010 | ₩47,211 | ₩46,997 | ₩47,147 | +0.29% | 6.5천 |
|---|
| 2026.04.23 | ₩47,305 | ₩47,305 | ₩47,064 | ₩47,191 | -0.24% | 6.8천 |
|---|
| 2026.04.22 | ₩47,251 | ₩47,251 | ₩47,050 | ₩47,089 | -0.34% | 1.9만 |
|---|
| 2026.04.21 | ₩47,867 | ₩47,867 | ₩47,104 | ₩47,132 | -1.53% | 3.3만 |
|---|
| 2026.04.20 | ₩47,445 | ₩47,487 | ₩47,385 | ₩47,487 | +0.09% | 5.1천 |
|---|
| 2026.04.17 | ₩46,903 | ₩47,271 | ₩46,903 | ₩47,265 | +0.77% | 5.7천 |
|---|
| 2026.04.16 | ₩46,207 | ₩46,408 | ₩46,207 | ₩46,230 | +0.05% | 7.1천 |
|---|
| 2026.04.15 | ₩46,529 | ₩46,529 | ₩46,147 | ₩46,258 | -0.58% | 2천 |
|---|
| 2026.04.14 | ₩46,555 | ₩46,649 | ₩46,475 | ₩46,486 | -0.15% | 7.9천 |
|---|
| 2026.04.13 | ₩45,552 | ₩46,181 | ₩45,552 | ₩46,181 | +1.38% | 5.2천 |
|---|
| 2026.04.10 | ₩45,498 | ₩45,592 | ₩45,445 | ₩45,538 | +0.09% | 2.6만 |
|---|
| 2026.04.09 | ₩45,645 | ₩45,806 | ₩45,592 | ₩45,621 | -0.05% | 1.7만 |
|---|
| 2026.04.08 | ₩45,398 | ₩45,458 | ₩45,379 | ₩45,430 | +0.07% | 1.9천 |
|---|
| 2026.04.07 | ₩43,491 | ₩43,772 | ₩43,491 | ₩43,710 | +0.50% | 1.1만 |
|---|
| 2026.04.06 | ₩43,456 | ₩43,745 | ₩43,456 | ₩43,730 | +0.63% | 3.6천 |
|---|
| 2026.04.02 | ₩43,290 | ₩43,504 | ₩43,290 | ₩43,504 | +0.49% | 2.3천 |
|---|
| 2026.04.01 | ₩43,650 | ₩43,650 | ₩43,370 | ₩43,385 | -0.61% | 6천 |
|---|
| 2026.03.31 | ₩42,808 | ₩43,069 | ₩42,755 | ₩43,014 | +0.48% | 6.9천 |
|---|
| 2026.03.30 | ₩42,273 | ₩42,286 | ₩41,778 | ₩41,852 | -1.00% | 3.1천 |
|---|
| 2026.03.27 | ₩42,527 | ₩42,675 | ₩42,233 | ₩42,353 | -0.41% | 3.8천 |
|---|
| 2026.03.26 | ₩43,531 | ₩43,839 | ₩42,929 | ₩42,966 | -1.30% | 2.8만 |
|---|
| 2026.03.25 | ₩43,932 | ₩43,932 | ₩43,638 | ₩43,796 | -0.31% | 2.7천 |
|---|
| 2026.03.24 | ₩42,835 | ₩43,665 | ₩42,835 | ₩43,519 | +1.60% | 1.4만 |
|---|
| 2026.03.23 | ₩43,973 | ₩44,026 | ₩43,223 | ₩43,310 | -1.51% | 18.2만 |
|---|
| 2026.03.20 | ₩43,156 | ₩43,196 | ₩42,373 | ₩42,494 | -1.53% | 3.4천 |
|---|
| 2026.03.19 | ₩43,022 | ₩43,411 | ₩42,969 | ₩43,389 | +0.85% | 1.7천 |
|---|
| 2026.03.18 | ₩43,772 | ₩43,812 | ₩43,271 | ₩43,271 | -1.14% | 3.2천 |
|---|
| 2026.03.17 | ₩42,969 | ₩44,080 | ₩42,969 | ₩43,825 | +1.99% | 2.8천 |
|---|
| 2026.03.16 | ₩43,946 | ₩44,053 | ₩43,651 | ₩43,659 | -0.65% | 4.5천 |
|---|
| 2026.03.13 | ₩44,013 | ₩44,013 | ₩43,337 | ₩43,411 | -1.37% | 2.6천 |
|---|
| 2026.03.12 | ₩42,969 | ₩43,839 | ₩42,969 | ₩43,408 | +1.02% | 4천 |
|---|
| 2026.03.11 | ₩44,294 | ₩44,294 | ₩44,247 | ₩44,271 | -0.05% | 1.2만 |
|---|
| 2026.03.10 | ₩44,869 | ₩44,963 | ₩44,374 | ₩44,428 | -0.98% | 8.3천 |
|---|
| 2026.03.09 | ₩43,585 | ₩44,909 | ₩43,397 | ₩44,887 | +2.99% | 1.4만 |
|---|
| 2026.03.06 | ₩44,294 | ₩44,561 | ₩44,280 | ₩44,359 | +0.15% | 1만 |
|---|
| 2026.03.05 | ₩45,632 | ₩45,685 | ₩45,110 | ₩45,363 | -0.59% | 3.5천 |
|---|
| 2026.03.04 | ₩45,685 | ₩45,913 | ₩45,685 | ₩45,825 | +0.30% | 3.9천 |
|---|
| 2026.03.03 | ₩45,177 | ₩45,842 | ₩44,755 | ₩45,665 | +1.08% | 3.6천 |
|---|
| 2026.03.02 | ₩45,645 | ₩46,274 | ₩45,498 | ₩46,185 | +1.18% | 5.9천 |
|---|
| 2026.02.27 | ₩45,926 | ₩45,966 | ₩45,766 | ₩45,957 | +0.07% | 2.6천 |
|---|
| 2026.02.26 | ₩46,609 | ₩46,609 | ₩45,966 | ₩46,605 | -0.01% | 2.1천 |
|---|
| 2026.02.25 | ₩46,702 | ₩46,836 | ₩46,074 | ₩46,736 | +0.07% | 1.1만 |
|---|
| 2026.02.24 | ₩46,261 | ₩46,541 | ₩46,261 | ₩46,502 | +0.52% | 4.4천 |
|---|
| 2026.02.23 | ₩46,033 | ₩46,112 | ₩45,906 | ₩46,063 | +0.06% | 4.6천 |
|---|
| 2026.02.20 | ₩46,582 | ₩46,957 | ₩46,582 | ₩46,899 | +0.68% | 3.8천 |
|---|
| 2026.02.19 | ₩46,395 | ₩46,702 | ₩46,301 | ₩46,684 | +0.62% | 5천 |
|---|
| 2026.02.18 | ₩46,381 | ₩46,917 | ₩46,381 | ₩46,634 | +0.55% | 5.5천 |
|---|
| 2026.02.17 | ₩46,637 | ₩46,743 | ₩46,127 | ₩46,314 | -0.69% | 1.1만 |
|---|
| 2026.02.13 | ₩46,140 | ₩46,850 | ₩46,087 | ₩46,701 | +1.22% | 1.5만 |
|---|
| 2026.02.12 | ₩48,910 | ₩48,910 | ₩46,181 | ₩46,203 | -5.53% | 1.6만 |
|---|
| 2026.02.11 | ₩47,331 | ₩47,331 | ₩46,756 | ₩47,066 | -0.56% | 4.9천 |
|---|
| 2026.02.10 | ₩47,037 | ₩47,037 | ₩46,902 | ₩46,902 | -0.29% | 5.4천 |
|---|
| 2026.02.09 | ₩47,184 | ₩47,265 | ₩47,144 | ₩47,144 | -0.09% | 1.1만 |
|---|
| 2026.02.06 | ₩46,669 | ₩47,050 | ₩46,669 | ₩47,029 | +0.77% | 5.6천 |
|---|
| 2026.02.05 | ₩46,368 | ₩46,368 | ₩45,870 | ₩45,870 | -1.07% | 5.3천 |
|---|
| 2026.02.04 | ₩46,020 | ₩46,442 | ₩45,926 | ₩46,169 | +0.32% | 4.9천 |
|---|
| 2026.02.03 | ₩46,355 | ₩46,355 | ₩45,525 | ₩45,964 | -0.84% | 1.2만 |
|---|
| 2026.02.02 | ₩45,779 | ₩46,301 | ₩45,779 | ₩46,278 | +1.09% | 6.4천 |
|---|
| 2026.01.30 | ₩46,207 | ₩46,207 | ₩45,712 | ₩45,849 | -0.78% | 5천 |
|---|
| 2026.01.29 | ₩46,033 | ₩46,198 | ₩45,920 | ₩46,198 | +0.36% | 5.7천 |
|---|
| 2026.01.28 | ₩46,984 | ₩46,984 | ₩46,529 | ₩46,700 | -0.60% | 1.6만 |
|---|
| 2026.01.27 | ₩47,037 | ₩47,104 | ₩46,876 | ₩46,959 | -0.17% | 8.8천 |
|---|
| 2026.01.26 | ₩46,609 | ₩46,943 | ₩46,609 | ₩46,902 | +0.63% | 1만 |
|---|
| 2026.01.23 | ₩47,050 | ₩47,050 | ₩46,609 | ₩46,751 | -0.64% | 5.6천 |
|---|
| 2026.01.22 | ₩47,706 | ₩47,706 | ₩47,278 | ₩47,281 | -0.89% | 1.4만 |
|---|
| 2026.01.21 | ₩46,943 | ₩47,626 | ₩46,943 | ₩47,406 | +0.99% | 9.6천 |
|---|
| 2026.01.20 | ₩47,064 | ₩47,157 | ₩46,686 | ₩46,686 | -0.80% | 3.1만 |
|---|
| 2026.01.16 | ₩47,653 | ₩47,666 | ₩47,448 | ₩47,448 | -0.43% | 1만 |
|---|
| 2026.01.15 | ₩47,532 | ₩47,760 | ₩47,505 | ₩47,728 | +0.41% | 4.8천 |
|---|
| 2026.01.14 | ₩47,010 | ₩47,037 | ₩46,756 | ₩46,985 | -0.05% | 6천 |
|---|
| 2026.01.13 | ₩46,850 | ₩46,990 | ₩46,850 | ₩46,990 | +0.30% | 9.9천 |
|---|
| 2026.01.12 | ₩46,850 | ₩47,144 | ₩46,756 | ₩46,961 | +0.24% | 4.3천 |
|---|
| 2026.01.09 | ₩46,676 | ₩46,863 | ₩46,515 | ₩46,812 | +0.29% | 3.7만 |
|---|
| 2026.01.08 | ₩46,074 | ₩46,234 | ₩46,074 | ₩46,225 | +0.33% | 1.1만 |
|---|
| 2026.01.07 | ₩46,488 | ₩46,488 | ₩46,021 | ₩46,021 | -1.00% | 4.1천 |
|---|
| 2026.01.06 | ₩46,087 | ₩46,681 | ₩46,053 | ₩46,629 | +1.18% | 4.2천 |
|---|
| 2026.01.05 | ₩45,846 | ₩46,221 | ₩45,833 | ₩46,080 | +0.51% | 4.1만 |
|---|
| 2026.01.02 | ₩45,016 | ₩45,418 | ₩45,016 | ₩45,334 | +0.70% | 3.3천 |
|---|
| 2025.12.31 | ₩45,378 | ₩45,378 | ₩44,872 | ₩44,872 | -1.11% | 6.7천 |
|---|
| 2025.12.30 | ₩45,605 | ₩45,659 | ₩45,364 | ₩45,364 | -0.53% | 1.5만 |
|---|
| 2025.12.29 | ₩45,806 | ₩45,806 | ₩45,552 | ₩45,645 | -0.35% | 9.1천 |
|---|
| 2025.12.26 | ₩45,873 | ₩45,900 | ₩45,806 | ₩45,900 | +0.06% | 4.9천 |
|---|
| 2025.12.24 | ₩45,779 | ₩45,966 | ₩45,766 | ₩45,894 | +0.25% | 1.2만 |
|---|
| 2025.12.23 | ₩45,739 | ₩45,793 | ₩45,645 | ₩45,748 | +0.02% | 1.4만 |
|---|
| 2025.12.22 | ₩45,565 | ₩46,047 | ₩45,565 | ₩45,941 | +0.83% | 1.8만 |
|---|
| 2025.12.19 | ₩45,538 | ₩45,569 | ₩45,485 | ₩45,569 | +0.07% | 3.6천 |
|---|
| 2025.12.18 | ₩45,592 | ₩45,592 | ₩45,217 | ₩45,301 | -0.64% | 7.5천 |
|---|
| 2025.12.17 | ₩45,632 | ₩45,645 | ₩44,869 | ₩44,907 | -1.59% | 1.5만 |
|---|
| 2025.12.16 | ₩45,752 | ₩45,752 | ₩45,467 | ₩45,672 | -0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩45,913 | ₩45,913 | ₩45,649 | ₩45,687 | -0.49% | 1.8천 |
|---|
| 2025.12.12 | ₩46,274 | ₩46,274 | ₩45,833 | ₩45,918 | -0.77% | 6.8천 |
|---|
| 2025.12.11 | ₩46,248 | ₩46,595 | ₩46,248 | ₩46,538 | +0.63% | 1.3만 |
|---|
| 2025.12.10 | ₩45,407 | ₩46,181 | ₩45,404 | ₩46,049 | +1.41% | 7.7천 |
|---|
| 2025.12.09 | ₩45,672 | ₩45,672 | ₩45,330 | ₩45,330 | -0.75% | 3.3천 |
|---|
| 2025.12.08 | ₩45,993 | ₩45,993 | ₩45,540 | ₩45,586 | -0.88% | 5.5만 |
|---|
| 2025.12.05 | ₩45,953 | ₩46,127 | ₩45,953 | ₩45,962 | +0.02% | 6.5천 |
|---|
| 2025.12.04 | ₩45,894 | ₩46,060 | ₩45,894 | ₩46,000 | +0.23% | 6.4천 |
|---|
| 2025.12.03 | ₩45,893 | ₩45,893 | ₩45,873 | ₩45,885 | -0.02% | 900 |
|---|
| 2025.12.02 | ₩45,993 | ₩45,993 | ₩45,829 | ₩45,829 | -0.36% | 2.3천 |
|---|
| 2025.12.01 | ₩46,127 | ₩46,230 | ₩45,932 | ₩45,932 | -0.42% | 2.8천 |
|---|
| 2025.11.28 | ₩46,308 | ₩46,308 | ₩46,221 | ₩46,280 | -0.06% | 700 |
|---|
| 2025.11.26 | ₩46,167 | ₩46,355 | ₩46,152 | ₩46,152 | -0.03% | 1.4천 |
|---|
| 2025.11.25 | ₩45,364 | ₩45,893 | ₩45,364 | ₩45,893 | +1.17% | 2.9천 |
|---|
| 2025.11.24 | ₩45,057 | ₩45,057 | ₩45,023 | ₩45,054 | -0.01% | 3천 |
|---|
| 2025.11.21 | ₩44,026 | ₩44,829 | ₩44,026 | ₩44,632 | +1.38% | 1.3천 |
|---|
| 2025.11.20 | ₩43,819 | ₩43,946 | ₩43,645 | ₩43,669 | -0.34% | 2.5천 |
|---|
| 2025.11.19 | ₩44,414 | ₩44,468 | ₩44,187 | ₩44,366 | -0.11% | 1.1만 |
|---|
| 2025.11.18 | ₩43,999 | ₩44,374 | ₩43,999 | ₩44,231 | +0.53% | 2.7만 |
|---|
| 2025.11.17 | ₩45,157 | ₩45,157 | ₩44,240 | ₩44,306 | -1.88% | 1.7만 |
|---|
| 2025.11.14 | ₩44,548 | ₩45,271 | ₩44,548 | ₩45,046 | +1.12% | 2.4천 |
|---|
| 2025.11.13 | ₩45,835 | ₩45,835 | ₩45,090 | ₩45,113 | -1.58% | 4.3천 |
|---|
| 2025.11.12 | ₩46,355 | ₩46,355 | ₩46,082 | ₩46,082 | -0.59% | 5.3천 |
|---|
| 2025.11.11 | ₩46,140 | ₩46,154 | ₩45,929 | ₩45,929 | -0.46% | 2.7천 |
|---|
| 2025.11.10 | ₩45,659 | ₩46,047 | ₩45,659 | ₩45,900 | +0.53% | 18만 |
|---|
| 2025.11.07 | ₩45,138 | ₩45,700 | ₩45,138 | ₩45,700 | +1.25% | 2.7천 |
|---|
| 2025.11.06 | ₩45,578 | ₩45,582 | ₩45,438 | ₩45,438 | -0.31% | 600 |
|---|
| 2025.11.05 | ₩45,900 | ₩45,973 | ₩45,900 | ₩45,973 | +0.16% | 500 |
|---|
| 2025.11.04 | ₩45,752 | ₩45,752 | ₩45,553 | ₩45,553 | -0.44% | 4.4천 |
|---|
| 2025.11.03 | ₩45,378 | ₩45,859 | ₩45,364 | ₩45,813 | +0.96% | 9천 |
|---|
| 2025.10.31 | ₩45,699 | ₩45,873 | ₩45,699 | ₩45,806 | +0.23% | 1.4천 |
|---|
| 2025.10.30 | ₩45,980 | ₩46,007 | ₩45,545 | ₩45,546 | -0.94% | 7.1천 |
|---|
| 2025.10.29 | ₩46,555 | ₩46,729 | ₩46,122 | ₩46,122 | -0.93% | 4.1천 |
|---|
| 2025.10.28 | ₩46,743 | ₩46,810 | ₩46,669 | ₩46,669 | -0.16% | 1.2만 |
|---|
| 2025.10.27 | ₩47,184 | ₩47,184 | ₩46,930 | ₩46,992 | -0.41% | 4.2천 |
|---|
| 2025.10.24 | ₩47,024 | ₩47,024 | ₩46,808 | ₩46,808 | -0.46% | 2만 |
|---|
| 2025.10.23 | ₩46,221 | ₩46,248 | ₩46,194 | ₩46,238 | +0.04% | 900 |
|---|
| 2025.10.22 | ₩46,221 | ₩46,221 | ₩45,607 | ₩45,752 | -1.01% | 1.9천 |
|---|
| 2025.10.21 | ₩45,859 | ₩46,248 | ₩45,846 | ₩46,150 | +0.63% | 4.1천 |
|---|
| 2025.10.20 | ₩45,859 | ₩45,980 | ₩45,810 | ₩45,913 | +0.12% | 1.5천 |
|---|
| 2025.10.17 | ₩45,271 | ₩45,445 | ₩45,271 | ₩45,419 | +0.33% | 1천 |
|---|
| 2025.10.16 | ₩45,779 | ₩45,779 | ₩45,166 | ₩45,249 | -1.16% | 2.3천 |
|---|
| 2025.10.15 | ₩45,980 | ₩45,980 | ₩45,478 | ₩45,752 | -0.49% | 6천 |
|---|
| 2025.10.14 | ₩45,565 | ₩45,926 | ₩45,565 | ₩45,667 | +0.22% | 6천 |
|---|
| 2025.10.13 | ₩45,244 | ₩45,364 | ₩45,244 | ₩45,277 | +0.07% | 2.6천 |
|---|
| 2025.10.10 | ₩45,565 | ₩45,699 | ₩44,517 | ₩44,517 | -2.30% | 3.4천 |
|---|