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 | ₩49,716 | ₩50,038 | ₩49,716 | ₩49,943 | +0.46% | 4천 |
| 2026.10.08 | ₩49,119 | ₩49,315 | ₩49,099 | ₩49,315 | +0.40% | 3.6만 |
| 2026.10.07 | ₩49,106 | ₩49,247 | ₩49,106 | ₩49,166 | +0.12% | 1.6천 |
| 2026.10.06 | ₩50,145 | ₩50,145 | ₩49,945 | ₩49,961 | -0.37% | 4.7천 |
| 2026.10.05 | ₩49,931 | ₩50,320 | ₩49,931 | ₩50,075 | +0.29% | 5.6천 |
| 2026.10.02 | ₩49,803 | ₩49,877 | ₩49,696 | ₩49,696 | -0.22% | 3.1천 |
| 2026.10.01 | ₩48,563 | ₩49,233 | ₩48,563 | ₩49,113 | +1.13% | 4.8천 |
| 2026.09.30 | ₩48,978 | ₩48,978 | ₩48,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,695 |
| -0.58% |
| 3.4천 |
| 2026.09.29 | ₩48,521 | ₩48,771 | ₩48,415 | ₩48,771 | +0.51% | 3.8천 |
|---|
| 2026.09.28 | ₩48,482 | ₩48,844 | ₩48,482 | ₩48,764 | +0.58% | 6.4천 |
|---|
| 2026.09.25 | ₩48,831 | ₩48,898 | ₩48,628 | ₩48,769 | -0.13% | 1.3만 |
|---|
| 2026.09.24 | ₩48,321 | ₩48,724 | ₩48,321 | ₩48,653 | +0.69% | 8.1천 |
|---|
| 2026.09.23 | ₩48,978 | ₩48,985 | ₩48,611 | ₩48,611 | -0.75% | 2.2만 |
|---|
| 2026.09.22 | ₩48,610 | ₩48,764 | ₩48,610 | ₩48,657 | +0.10% | 6.8천 |
|---|
| 2026.09.21 | ₩48,187 | ₩48,630 | ₩48,187 | ₩48,530 | +0.71% | 4천 |
|---|
| 2026.09.18 | ₩47,892 | ₩48,026 | ₩47,879 | ₩47,978 | +0.18% | 6천 |
|---|
| 2026.09.17 | ₩48,147 | ₩48,147 | ₩48,040 | ₩48,049 | -0.20% | 6.8천 |
|---|
| 2026.09.16 | ₩48,053 | ₩48,174 | ₩47,349 | ₩47,745 | -0.64% | 1.4만 |
|---|
| 2026.09.15 | ₩48,127 | ₩48,127 | ₩47,718 | ₩47,849 | -0.58% | 9.6만 |
|---|
| 2026.09.14 | ₩48,120 | ₩48,214 | ₩47,932 | ₩48,087 | -0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩48,482 | ₩48,529 | ₩48,375 | ₩48,506 | +0.05% | 7.8천 |
|---|
| 2026.09.10 | ₩48,026 | ₩48,294 | ₩47,848 | ₩47,848 | -0.37% | 1.4만 |
|---|
| 2026.09.09 | ₩48,657 | ₩48,657 | ₩48,415 | ₩48,469 | -0.39% | 9.4천 |
|---|
| 2026.09.08 | ₩48,871 | ₩49,072 | ₩48,867 | ₩48,890 | +0.04% | 2.6천 |
|---|
| 2026.09.04 | ₩48,777 | ₩49,119 | ₩48,777 | ₩49,076 | +0.61% | 7.6천 |
|---|
| 2026.09.03 | ₩48,670 | ₩48,921 | ₩48,670 | ₩48,921 | +0.52% | 3만 |
|---|
| 2026.09.02 | ₩48,215 | ₩48,362 | ₩48,120 | ₩48,209 | -0.01% | 1.7만 |
|---|
| 2026.09.01 | ₩48,657 | ₩48,657 | ₩48,140 | ₩48,140 | -1.06% | 5.9천 |
|---|
| 2026.08.31 | ₩48,764 | ₩49,019 | ₩48,764 | ₩48,988 | +0.46% | 1.2만 |
|---|
| 2026.08.28 | ₩49,367 | ₩49,434 | ₩48,962 | ₩48,962 | -0.82% | 5.4천 |
|---|
| 2026.08.27 | ₩49,542 | ₩49,759 | ₩49,542 | ₩49,759 | +0.44% | 7.8천 |
|---|
| 2026.08.26 | ₩49,300 | ₩49,421 | ₩49,273 | ₩49,382 | +0.17% | 7.5천 |
|---|
| 2026.08.25 | ₩49,072 | ₩49,072 | ₩48,750 | ₩48,764 | -0.63% | 5.6천 |
|---|
| 2026.08.24 | ₩48,911 | ₩48,911 | ₩48,879 | ₩48,879 | -0.07% | 2.6천 |
|---|
| 2026.08.21 | ₩49,233 | ₩49,287 | ₩49,166 | ₩49,267 | +0.07% | 9.2천 |
|---|
| 2026.08.20 | ₩49,126 | ₩49,401 | ₩48,925 | ₩48,940 | -0.38% | 4.3천 |
|---|
| 2026.08.19 | ₩49,689 | ₩49,689 | ₩49,408 | ₩49,409 | -0.56% | 9.2천 |
|---|
| 2026.08.18 | ₩49,857 | ₩49,877 | ₩49,712 | ₩49,712 | -0.29% | 5.7천 |
|---|
| 2026.08.17 | ₩50,521 | ₩50,722 | ₩50,521 | ₩50,577 | +0.11% | 1.4만 |
|---|
| 2026.08.14 | ₩50,561 | ₩50,561 | ₩50,474 | ₩50,494 | -0.13% | 2천 |
|---|
| 2026.08.13 | ₩50,507 | ₩50,641 | ₩50,427 | ₩50,507 | 0.00% | 4.9천 |
|---|
| 2026.08.12 | ₩50,434 | ₩50,534 | ₩50,226 | ₩50,389 | -0.09% | 1.3만 |
|---|
| 2026.08.11 | ₩49,904 | ₩50,051 | ₩49,904 | ₩49,957 | +0.11% | 7.9천 |
|---|
| 2026.08.10 | ₩49,810 | ₩49,810 | ₩49,609 | ₩49,618 | -0.39% | 6.1천 |
|---|
| 2026.08.07 | ₩49,367 | ₩49,515 | ₩49,357 | ₩49,503 | +0.27% | 3.7천 |
|---|
| 2026.08.06 | ₩49,314 | ₩49,314 | ₩48,923 | ₩48,923 | -0.79% | 1.1만 |
|---|
| 2026.08.05 | ₩49,408 | ₩49,408 | ₩49,087 | ₩49,087 | -0.65% | 1.9만 |
|---|
| 2026.08.04 | ₩48,831 | ₩49,233 | ₩48,831 | ₩49,115 | +0.58% | 5.9천 |
|---|
| 2026.08.03 | ₩48,455 | ₩48,616 | ₩48,281 | ₩48,533 | +0.16% | 1.8만 |
|---|
| 2026.07.31 | ₩47,610 | ₩48,160 | ₩47,610 | ₩48,066 | +0.96% | 1.9만 |
|---|
| 2026.07.30 | ₩47,222 | ₩47,621 | ₩47,222 | ₩47,621 | +0.85% | 1.5만 |
|---|
| 2026.07.29 | ₩47,423 | ₩47,865 | ₩47,275 | ₩47,275 | -0.31% | 9.2천 |
|---|
| 2026.07.28 | ₩47,758 | ₩48,402 | ₩47,691 | ₩48,144 | +0.81% | 1.9만 |
|---|
| 2026.07.27 | ₩48,610 | ₩48,610 | ₩48,227 | ₩48,339 | -0.56% | 8천 |
|---|
| 2026.07.24 | ₩48,489 | ₩48,489 | ₩48,201 | ₩48,217 | -0.56% | 2.4천 |
|---|
| 2026.07.23 | ₩48,281 | ₩48,603 | ₩48,134 | ₩48,272 | -0.02% | 1.1만 |
|---|
| 2026.07.22 | ₩48,214 | ₩48,294 | ₩47,892 | ₩47,944 | -0.56% | 8.4천 |
|---|
| 2026.07.21 | ₩47,838 | ₩48,040 | ₩47,818 | ₩48,002 | +0.34% | 5.8천 |
|---|
| 2026.07.20 | ₩47,771 | ₩47,892 | ₩47,509 | ₩47,509 | -0.55% | 1.8천 |
|---|
| 2026.07.17 | ₩47,731 | ₩48,160 | ₩47,731 | ₩47,845 | +0.24% | 8.6천 |
|---|
| 2026.07.16 | ₩48,496 | ₩48,496 | ₩48,160 | ₩48,278 | -0.45% | 3.6천 |
|---|
| 2026.07.15 | ₩48,053 | ₩48,201 | ₩47,832 | ₩48,158 | +0.22% | 9.1천 |
|---|
| 2026.07.14 | ₩48,241 | ₩48,522 | ₩48,241 | ₩48,359 | +0.24% | 4.6천 |
|---|
| 2026.07.13 | ₩47,896 | ₩47,896 | ₩47,557 | ₩47,762 | -0.28% | 2.4만 |
|---|
| 2026.07.10 | ₩48,335 | ₩48,335 | ₩48,143 | ₩48,143 | -0.40% | 7.8천 |
|---|
| 2026.07.09 | ₩48,522 | ₩48,536 | ₩48,304 | ₩48,304 | -0.45% | 1만 |
|---|
| 2026.07.08 | ₩46,967 | ₩47,436 | ₩46,967 | ₩47,436 | +1.00% | 3.7천 |
|---|
| 2026.07.07 | ₩47,624 | ₩47,946 | ₩47,624 | ₩47,692 | +0.14% | 5.1천 |
|---|
| 2026.07.06 | ₩48,576 | ₩48,636 | ₩48,536 | ₩48,565 | -0.02% | 6.2천 |
|---|
| 2026.07.02 | ₩48,858 | ₩48,858 | ₩47,832 | ₩48,097 | -1.56% | 1.3천 |
|---|
| 2026.07.01 | ₩48,885 | ₩48,885 | ₩48,498 | ₩48,498 | -0.79% | 4.5천 |
|---|
| 2026.06.30 | ₩48,362 | ₩48,952 | ₩48,362 | ₩48,878 | +1.07% | 7.8천 |
|---|
| 2026.06.29 | ₩47,926 | ₩48,155 | ₩47,919 | ₩48,155 | +0.48% | 2.2천 |
|---|
| 2026.06.26 | ₩48,160 | ₩48,160 | ₩47,771 | ₩47,930 | -0.48% | 9.3천 |
|---|
| 2026.06.25 | ₩48,817 | ₩48,844 | ₩48,402 | ₩48,533 | -0.58% | 7.8천 |
|---|
| 2026.06.24 | ₩48,429 | ₩48,429 | ₩47,986 | ₩48,048 | -0.79% | 2.2천 |
|---|
| 2026.06.23 | ₩48,402 | ₩48,630 | ₩47,635 | ₩47,880 | -1.08% | 6.8천 |
|---|
| 2026.06.22 | ₩48,241 | ₩48,395 | ₩48,120 | ₩48,395 | +0.32% | 4천 |
|---|
| 2026.06.18 | ₩48,053 | ₩48,080 | ₩47,959 | ₩48,062 | +0.02% | 2.1천 |
|---|
| 2026.06.17 | ₩48,522 | ₩48,522 | ₩47,769 | ₩47,769 | -1.55% | 1.9천 |
|---|
| 2026.06.16 | ₩48,269 | ₩48,482 | ₩48,093 | ₩48,107 | -0.34% | 7.2천 |
|---|
| 2026.06.15 | ₩48,697 | ₩48,697 | ₩48,504 | ₩48,504 | -0.40% | 1.8천 |
|---|
| 2026.06.12 | ₩47,999 | ₩48,335 | ₩47,999 | ₩48,124 | +0.26% | 1.7만 |
|---|
| 2026.06.11 | ₩47,195 | ₩47,919 | ₩47,114 | ₩47,906 | +1.51% | 3.7천 |
|---|
| 2026.06.10 | ₩47,034 | ₩47,061 | ₩46,564 | ₩46,652 | -0.81% | 2.2만 |
|---|
| 2026.06.09 | ₩47,999 | ₩47,999 | ₩47,000 | ₩47,530 | -0.98% | 1.4천 |
|---|
| 2026.06.08 | ₩47,222 | ₩47,222 | ₩47,149 | ₩47,149 | -0.15% | 600 |
|---|
| 2026.06.05 | ₩47,423 | ₩47,423 | ₩47,050 | ₩47,050 | -0.79% | 900 |
|---|
| 2026.06.04 | ₩47,691 | ₩48,351 | ₩47,691 | ₩48,305 | +1.29% | 9.1천 |
|---|
| 2026.06.03 | ₩47,356 | ₩47,828 | ₩47,356 | ₩47,718 | +0.76% | 7.7천 |
|---|
| 2026.06.02 | ₩47,342 | ₩47,637 | ₩47,342 | ₩47,604 | +0.55% | 1.5만 |
|---|
| 2026.06.01 | ₩45,344 | ₩46,940 | ₩45,344 | ₩46,827 | +3.27% | 8.8천 |
|---|
| 2026.05.29 | ₩46,712 | ₩46,712 | ₩46,524 | ₩46,570 | -0.30% | 5.4천 |
|---|
| 2026.05.28 | ₩46,122 | ₩46,524 | ₩46,122 | ₩46,513 | +0.85% | 5.1천 |
|---|
| 2026.05.27 | ₩46,705 | ₩46,705 | ₩46,538 | ₩46,554 | -0.32% | 4.2천 |
|---|
| 2026.05.26 | ₩46,484 | ₩46,994 | ₩46,484 | ₩46,944 | +0.99% | 1.8천 |
|---|
| 2026.05.22 | ₩46,403 | ₩46,658 | ₩46,310 | ₩46,480 | +0.16% | 1.1만 |
|---|
| 2026.05.21 | ₩45,746 | ₩46,175 | ₩45,626 | ₩46,141 | +0.86% | 2.3만 |
|---|
| 2026.05.20 | ₩46,075 | ₩46,075 | ₩46,015 | ₩46,075 | 0.00% | 5.9천 |
|---|
| 2026.05.19 | ₩45,237 | ₩45,706 | ₩45,129 | ₩45,322 | +0.19% | 9.7천 |
|---|
| 2026.05.18 | ₩46,108 | ₩46,108 | ₩45,894 | ₩45,915 | -0.42% | 3.2천 |
|---|
| 2026.05.15 | ₩46,450 | ₩46,450 | ₩46,143 | ₩46,143 | -0.66% | 8.4천 |
|---|
| 2026.05.14 | ₩46,766 | ₩46,953 | ₩46,766 | ₩46,914 | +0.32% | 5.3천 |
|---|
| 2026.05.13 | ₩46,484 | ₩46,698 | ₩46,296 | ₩46,644 | +0.34% | 2만 |
|---|
| 2026.05.12 | ₩46,283 | ₩46,516 | ₩46,041 | ₩46,516 | +0.50% | 1.9천 |
|---|
| 2026.05.11 | ₩46,913 | ₩46,926 | ₩46,736 | ₩46,736 | -0.38% | 4.6만 |
|---|
| 2026.05.08 | ₩46,900 | ₩46,994 | ₩46,826 | ₩46,826 | -0.16% | 2.5천 |
|---|
| 2026.05.07 | ₩47,423 | ₩47,463 | ₩46,819 | ₩46,874 | -1.16% | 2.3만 |
|---|
| 2026.05.06 | ₩47,570 | ₩47,704 | ₩47,315 | ₩47,667 | +0.20% | 17.3만 |
|---|
| 2026.05.05 | ₩47,020 | ₩47,208 | ₩47,020 | ₩47,118 | +0.21% | 9.2천 |
|---|
| 2026.05.04 | ₩47,061 | ₩47,061 | ₩46,551 | ₩46,605 | -0.97% | 1천 |
|---|
| 2026.05.01 | ₩47,248 | ₩47,315 | ₩47,000 | ₩47,067 | -0.38% | 1.3만 |
|---|
| 2026.04.30 | ₩46,859 | ₩47,436 | ₩46,806 | ₩47,405 | +1.16% | 2.8만 |
|---|
| 2026.04.29 | ₩46,994 | ₩46,994 | ₩46,216 | ₩46,363 | -1.34% | 7천 |
|---|
| 2026.04.28 | ₩46,563 | ₩46,564 | ₩46,497 | ₩46,564 | +0.00% | 4천 |
|---|
| 2026.04.27 | ₩47,236 | ₩47,315 | ₩47,222 | ₩47,306 | +0.15% | 1.4천 |
|---|
| 2026.04.24 | ₩47,114 | ₩47,315 | ₩47,101 | ₩47,251 | +0.29% | 6.5천 |
|---|
| 2026.04.23 | ₩47,409 | ₩47,409 | ₩47,168 | ₩47,295 | -0.24% | 6.8천 |
|---|
| 2026.04.22 | ₩47,356 | ₩47,356 | ₩47,154 | ₩47,193 | -0.34% | 1.9만 |
|---|
| 2026.04.21 | ₩47,973 | ₩47,973 | ₩47,208 | ₩47,236 | -1.53% | 3.3만 |
|---|
| 2026.04.20 | ₩47,550 | ₩47,592 | ₩47,490 | ₩47,592 | +0.09% | 5.1천 |
|---|
| 2026.04.17 | ₩47,007 | ₩47,376 | ₩47,007 | ₩47,369 | +0.77% | 5.7천 |
|---|
| 2026.04.16 | ₩46,310 | ₩46,511 | ₩46,310 | ₩46,332 | +0.05% | 7.1천 |
|---|
| 2026.04.15 | ₩46,631 | ₩46,631 | ₩46,249 | ₩46,361 | -0.58% | 2천 |
|---|
| 2026.04.14 | ₩46,658 | ₩46,752 | ₩46,578 | ₩46,589 | -0.15% | 7.9천 |
|---|
| 2026.04.13 | ₩45,652 | ₩46,283 | ₩45,652 | ₩46,283 | +1.38% | 5.2천 |
|---|
| 2026.04.10 | ₩45,599 | ₩45,693 | ₩45,545 | ₩45,639 | +0.09% | 2.6만 |
|---|
| 2026.04.09 | ₩45,746 | ₩45,907 | ₩45,693 | ₩45,722 | -0.05% | 1.7만 |
|---|
| 2026.04.08 | ₩45,498 | ₩45,559 | ₩45,479 | ₩45,530 | +0.07% | 1.9천 |
|---|
| 2026.04.07 | ₩43,587 | ₩43,869 | ₩43,587 | ₩43,807 | +0.50% | 1.1만 |
|---|
| 2026.04.06 | ₩43,552 | ₩43,842 | ₩43,552 | ₩43,827 | +0.63% | 3.6천 |
|---|
| 2026.04.02 | ₩43,386 | ₩43,600 | ₩43,386 | ₩43,600 | +0.49% | 2.3천 |
|---|
| 2026.04.01 | ₩43,747 | ₩43,747 | ₩43,466 | ₩43,481 | -0.61% | 6천 |
|---|
| 2026.03.31 | ₩42,903 | ₩43,165 | ₩42,849 | ₩43,110 | +0.48% | 6.9천 |
|---|
| 2026.03.30 | ₩42,367 | ₩42,380 | ₩41,870 | ₩41,944 | -1.00% | 3.1천 |
|---|
| 2026.03.27 | ₩42,621 | ₩42,769 | ₩42,326 | ₩42,447 | -0.41% | 3.8천 |
|---|
| 2026.03.26 | ₩43,627 | ₩43,936 | ₩43,024 | ₩43,061 | -1.30% | 2.8만 |
|---|
| 2026.03.25 | ₩44,030 | ₩44,030 | ₩43,735 | ₩43,893 | -0.31% | 2.7천 |
|---|
| 2026.03.24 | ₩42,930 | ₩43,761 | ₩42,930 | ₩43,615 | +1.60% | 1.4만 |
|---|
| 2026.03.23 | ₩44,070 | ₩44,124 | ₩43,319 | ₩43,406 | -1.51% | 18.2만 |
|---|
| 2026.03.20 | ₩43,252 | ₩43,292 | ₩42,467 | ₩42,588 | -1.53% | 3.4천 |
|---|
| 2026.03.19 | ₩43,118 | ₩43,507 | ₩43,064 | ₩43,485 | +0.85% | 1.7천 |
|---|
| 2026.03.18 | ₩43,869 | ₩43,909 | ₩43,367 | ₩43,367 | -1.14% | 3.2천 |
|---|
| 2026.03.17 | ₩43,064 | ₩44,177 | ₩43,064 | ₩43,922 | +1.99% | 2.8천 |
|---|
| 2026.03.16 | ₩44,043 | ₩44,150 | ₩43,748 | ₩43,756 | -0.65% | 4.5천 |
|---|
| 2026.03.13 | ₩44,110 | ₩44,110 | ₩43,433 | ₩43,507 | -1.37% | 2.6천 |
|---|
| 2026.03.12 | ₩43,064 | ₩43,936 | ₩43,064 | ₩43,504 | +1.02% | 4천 |
|---|
| 2026.03.11 | ₩44,392 | ₩44,392 | ₩44,345 | ₩44,369 | -0.05% | 1.2만 |
|---|
| 2026.03.10 | ₩44,968 | ₩45,062 | ₩44,472 | ₩44,526 | -0.98% | 8.3천 |
|---|
| 2026.03.09 | ₩43,681 | ₩45,009 | ₩43,493 | ₩44,986 | +2.99% | 1.4만 |
|---|
| 2026.03.06 | ₩44,392 | ₩44,660 | ₩44,378 | ₩44,457 | +0.15% | 1만 |
|---|
| 2026.03.05 | ₩45,733 | ₩45,787 | ₩45,210 | ₩45,463 | -0.59% | 3.5천 |
|---|
| 2026.03.04 | ₩45,787 | ₩46,015 | ₩45,787 | ₩45,926 | +0.30% | 3.9천 |
|---|
| 2026.03.03 | ₩45,277 | ₩45,943 | ₩44,854 | ₩45,766 | +1.08% | 3.6천 |
|---|
| 2026.03.02 | ₩45,746 | ₩46,377 | ₩45,599 | ₩46,287 | +1.18% | 5.9천 |
|---|
| 2026.02.27 | ₩46,028 | ₩46,068 | ₩45,867 | ₩46,059 | +0.07% | 2.6천 |
|---|
| 2026.02.26 | ₩46,712 | ₩46,712 | ₩46,068 | ₩46,708 | -0.01% | 2.1천 |
|---|
| 2026.02.25 | ₩46,806 | ₩46,940 | ₩46,175 | ₩46,839 | +0.07% | 1.1만 |
|---|
| 2026.02.24 | ₩46,363 | ₩46,644 | ₩46,363 | ₩46,605 | +0.52% | 4.4천 |
|---|
| 2026.02.23 | ₩46,135 | ₩46,214 | ₩46,008 | ₩46,165 | +0.06% | 4.6천 |
|---|
| 2026.02.20 | ₩46,685 | ₩47,061 | ₩46,685 | ₩47,003 | +0.68% | 3.8천 |
|---|
| 2026.02.19 | ₩46,497 | ₩46,806 | ₩46,403 | ₩46,787 | +0.62% | 5천 |
|---|
| 2026.02.18 | ₩46,484 | ₩47,020 | ₩46,484 | ₩46,737 | +0.55% | 5.5천 |
|---|
| 2026.02.17 | ₩46,740 | ₩46,846 | ₩46,229 | ₩46,417 | -0.69% | 1.1만 |
|---|
| 2026.02.13 | ₩46,243 | ₩46,953 | ₩46,189 | ₩46,804 | +1.22% | 1.5만 |
|---|
| 2026.02.12 | ₩49,019 | ₩49,019 | ₩46,283 | ₩46,306 | -5.53% | 1.6만 |
|---|
| 2026.02.11 | ₩47,436 | ₩47,436 | ₩46,859 | ₩47,171 | -0.56% | 4.9천 |
|---|
| 2026.02.10 | ₩47,141 | ₩47,141 | ₩47,006 | ₩47,006 | -0.29% | 5.4천 |
|---|
| 2026.02.09 | ₩47,289 | ₩47,369 | ₩47,248 | ₩47,248 | -0.09% | 1.1만 |
|---|
| 2026.02.06 | ₩46,772 | ₩47,154 | ₩46,772 | ₩47,133 | +0.77% | 5.6천 |
|---|
| 2026.02.05 | ₩46,471 | ₩46,471 | ₩45,972 | ₩45,972 | -1.07% | 5.3천 |
|---|
| 2026.02.04 | ₩46,122 | ₩46,544 | ₩46,028 | ₩46,271 | +0.32% | 4.9천 |
|---|
| 2026.02.03 | ₩46,457 | ₩46,457 | ₩45,626 | ₩46,065 | -0.84% | 1.2만 |
|---|
| 2026.02.02 | ₩45,880 | ₩46,403 | ₩45,880 | ₩46,381 | +1.09% | 6.4천 |
|---|
| 2026.01.30 | ₩46,310 | ₩46,310 | ₩45,813 | ₩45,950 | -0.78% | 5천 |
|---|
| 2026.01.29 | ₩46,135 | ₩46,300 | ₩46,021 | ₩46,300 | +0.36% | 5.7천 |
|---|
| 2026.01.28 | ₩47,087 | ₩47,087 | ₩46,631 | ₩46,803 | -0.60% | 1.6만 |
|---|
| 2026.01.27 | ₩47,141 | ₩47,208 | ₩46,980 | ₩47,063 | -0.17% | 8.8천 |
|---|
| 2026.01.26 | ₩46,712 | ₩47,047 | ₩46,712 | ₩47,006 | +0.63% | 1만 |
|---|
| 2026.01.23 | ₩47,154 | ₩47,154 | ₩46,712 | ₩46,854 | -0.64% | 5.6천 |
|---|
| 2026.01.22 | ₩47,812 | ₩47,812 | ₩47,382 | ₩47,385 | -0.89% | 1.4만 |
|---|
| 2026.01.21 | ₩47,047 | ₩47,731 | ₩47,047 | ₩47,511 | +0.99% | 9.6천 |
|---|
| 2026.01.20 | ₩47,168 | ₩47,262 | ₩46,790 | ₩46,790 | -0.80% | 3.1만 |
|---|
| 2026.01.16 | ₩47,758 | ₩47,771 | ₩47,553 | ₩47,553 | -0.43% | 1만 |
|---|
| 2026.01.15 | ₩47,637 | ₩47,865 | ₩47,610 | ₩47,833 | +0.41% | 4.8천 |
|---|
| 2026.01.14 | ₩47,114 | ₩47,141 | ₩46,859 | ₩47,089 | -0.05% | 6천 |
|---|
| 2026.01.13 | ₩46,953 | ₩47,094 | ₩46,953 | ₩47,094 | +0.30% | 9.9천 |
|---|
| 2026.01.12 | ₩46,953 | ₩47,248 | ₩46,859 | ₩47,065 | +0.24% | 4.3천 |
|---|
| 2026.01.09 | ₩46,779 | ₩46,967 | ₩46,618 | ₩46,916 | +0.29% | 3.7만 |
|---|
| 2026.01.08 | ₩46,175 | ₩46,336 | ₩46,175 | ₩46,327 | +0.33% | 1.1만 |
|---|
| 2026.01.07 | ₩46,591 | ₩46,591 | ₩46,123 | ₩46,123 | -1.00% | 4.1천 |
|---|
| 2026.01.06 | ₩46,189 | ₩46,784 | ₩46,155 | ₩46,732 | +1.18% | 4.2천 |
|---|
| 2026.01.05 | ₩45,947 | ₩46,323 | ₩45,934 | ₩46,182 | +0.51% | 4.1만 |
|---|
| 2026.01.02 | ₩45,116 | ₩45,518 | ₩45,116 | ₩45,434 | +0.70% | 3.3천 |
|---|
| 2025.12.31 | ₩45,478 | ₩45,478 | ₩44,971 | ₩44,971 | -1.11% | 6.7천 |
|---|
| 2025.12.30 | ₩45,706 | ₩45,760 | ₩45,465 | ₩45,465 | -0.53% | 1.5만 |
|---|
| 2025.12.29 | ₩45,907 | ₩45,907 | ₩45,652 | ₩45,746 | -0.35% | 9.1천 |
|---|
| 2025.12.26 | ₩45,974 | ₩46,001 | ₩45,907 | ₩46,001 | +0.06% | 4.9천 |
|---|
| 2025.12.24 | ₩45,880 | ₩46,068 | ₩45,867 | ₩45,996 | +0.25% | 1.2만 |
|---|
| 2025.12.23 | ₩45,840 | ₩45,894 | ₩45,746 | ₩45,850 | +0.02% | 1.4만 |
|---|
| 2025.12.22 | ₩45,666 | ₩46,149 | ₩45,666 | ₩46,043 | +0.83% | 1.8만 |
|---|
| 2025.12.19 | ₩45,639 | ₩45,670 | ₩45,585 | ₩45,670 | +0.07% | 3.6천 |
|---|
| 2025.12.18 | ₩45,693 | ₩45,693 | ₩45,317 | ₩45,402 | -0.64% | 7.5천 |
|---|
| 2025.12.17 | ₩45,733 | ₩45,746 | ₩44,968 | ₩45,006 | -1.59% | 1.5만 |
|---|
| 2025.12.16 | ₩45,854 | ₩45,854 | ₩45,568 | ₩45,773 | -0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩46,015 | ₩46,015 | ₩45,750 | ₩45,788 | -0.49% | 1.8천 |
|---|
| 2025.12.12 | ₩46,377 | ₩46,377 | ₩45,934 | ₩46,020 | -0.77% | 6.8천 |
|---|
| 2025.12.11 | ₩46,350 | ₩46,698 | ₩46,350 | ₩46,641 | +0.63% | 1.3만 |
|---|
| 2025.12.10 | ₩45,508 | ₩46,283 | ₩45,505 | ₩46,151 | +1.41% | 7.7천 |
|---|
| 2025.12.09 | ₩45,773 | ₩45,773 | ₩45,430 | ₩45,430 | -0.75% | 3.3천 |
|---|
| 2025.12.08 | ₩46,095 | ₩46,095 | ₩45,640 | ₩45,687 | -0.88% | 5.5만 |
|---|
| 2025.12.05 | ₩46,055 | ₩46,229 | ₩46,055 | ₩46,064 | +0.02% | 6.5천 |
|---|
| 2025.12.04 | ₩45,996 | ₩46,162 | ₩45,996 | ₩46,102 | +0.23% | 6.4천 |
|---|
| 2025.12.03 | ₩45,994 | ₩45,994 | ₩45,974 | ₩45,986 | -0.02% | 900 |
|---|
| 2025.12.02 | ₩46,095 | ₩46,095 | ₩45,930 | ₩45,930 | -0.36% | 2.3천 |
|---|
| 2025.12.01 | ₩46,229 | ₩46,332 | ₩46,033 | ₩46,033 | -0.42% | 2.8천 |
|---|
| 2025.11.28 | ₩46,410 | ₩46,410 | ₩46,323 | ₩46,382 | -0.06% | 700 |
|---|
| 2025.11.26 | ₩46,269 | ₩46,457 | ₩46,255 | ₩46,255 | -0.03% | 1.4천 |
|---|
| 2025.11.25 | ₩45,465 | ₩45,994 | ₩45,465 | ₩45,994 | +1.17% | 2.9천 |
|---|
| 2025.11.24 | ₩45,156 | ₩45,156 | ₩45,123 | ₩45,154 | -0.01% | 3천 |
|---|
| 2025.11.21 | ₩44,124 | ₩44,928 | ₩44,124 | ₩44,731 | +1.38% | 1.3천 |
|---|
| 2025.11.20 | ₩43,916 | ₩44,043 | ₩43,741 | ₩43,765 | -0.34% | 2.5천 |
|---|
| 2025.11.19 | ₩44,512 | ₩44,566 | ₩44,284 | ₩44,464 | -0.11% | 1.1만 |
|---|
| 2025.11.18 | ₩44,097 | ₩44,472 | ₩44,097 | ₩44,329 | +0.53% | 2.7만 |
|---|
| 2025.11.17 | ₩45,257 | ₩45,257 | ₩44,338 | ₩44,404 | -1.88% | 1.7만 |
|---|
| 2025.11.14 | ₩44,647 | ₩45,371 | ₩44,647 | ₩45,145 | +1.12% | 2.4천 |
|---|
| 2025.11.13 | ₩45,937 | ₩45,937 | ₩45,190 | ₩45,213 | -1.58% | 4.3천 |
|---|
| 2025.11.12 | ₩46,457 | ₩46,457 | ₩46,183 | ₩46,183 | -0.59% | 5.3천 |
|---|
| 2025.11.11 | ₩46,243 | ₩46,256 | ₩46,031 | ₩46,031 | -0.46% | 2.7천 |
|---|
| 2025.11.10 | ₩45,760 | ₩46,149 | ₩45,760 | ₩46,001 | +0.53% | 18만 |
|---|
| 2025.11.07 | ₩45,238 | ₩45,801 | ₩45,238 | ₩45,801 | +1.25% | 2.7천 |
|---|
| 2025.11.06 | ₩45,679 | ₩45,683 | ₩45,538 | ₩45,538 | -0.31% | 600 |
|---|
| 2025.11.05 | ₩46,001 | ₩46,075 | ₩46,001 | ₩46,075 | +0.16% | 500 |
|---|
| 2025.11.04 | ₩45,854 | ₩45,854 | ₩45,654 | ₩45,654 | -0.44% | 4.4천 |
|---|
| 2025.11.03 | ₩45,478 | ₩45,961 | ₩45,465 | ₩45,914 | +0.96% | 9천 |
|---|
| 2025.10.31 | ₩45,800 | ₩45,974 | ₩45,800 | ₩45,907 | +0.23% | 1.4천 |
|---|
| 2025.10.30 | ₩46,082 | ₩46,108 | ₩45,646 | ₩45,647 | -0.94% | 7.1천 |
|---|
| 2025.10.29 | ₩46,658 | ₩46,833 | ₩46,224 | ₩46,224 | -0.93% | 4.1천 |
|---|
| 2025.10.28 | ₩46,846 | ₩46,913 | ₩46,772 | ₩46,772 | -0.16% | 1.2만 |
|---|
| 2025.10.27 | ₩47,289 | ₩47,289 | ₩47,034 | ₩47,095 | -0.41% | 4.2천 |
|---|
| 2025.10.24 | ₩47,128 | ₩47,128 | ₩46,912 | ₩46,912 | -0.46% | 2만 |
|---|
| 2025.10.23 | ₩46,323 | ₩46,350 | ₩46,296 | ₩46,340 | +0.04% | 900 |
|---|
| 2025.10.22 | ₩46,323 | ₩46,323 | ₩45,707 | ₩45,854 | -1.01% | 1.9천 |
|---|
| 2025.10.21 | ₩45,961 | ₩46,350 | ₩45,947 | ₩46,252 | +0.63% | 4.1천 |
|---|
| 2025.10.20 | ₩45,961 | ₩46,082 | ₩45,911 | ₩46,015 | +0.12% | 1.5천 |
|---|
| 2025.10.17 | ₩45,371 | ₩45,545 | ₩45,371 | ₩45,520 | +0.33% | 1천 |
|---|
| 2025.10.16 | ₩45,880 | ₩45,880 | ₩45,266 | ₩45,349 | -1.16% | 2.3천 |
|---|
| 2025.10.15 | ₩46,082 | ₩46,082 | ₩45,579 | ₩45,854 | -0.49% | 6천 |
|---|
| 2025.10.14 | ₩45,666 | ₩46,028 | ₩45,666 | ₩45,768 | +0.22% | 6천 |
|---|
| 2025.10.13 | ₩45,344 | ₩45,465 | ₩45,344 | ₩45,377 | +0.07% | 2.6천 |
|---|
| 2025.10.10 | ₩45,666 | ₩45,800 | ₩44,616 | ₩44,616 | -2.30% | 3.4천 |
|---|