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 | ₩49,732 | ₩50,054 | ₩49,732 | ₩49,959 | +0.46% | 4천 |
| 2026.10.08 | ₩49,135 | ₩49,331 | ₩49,115 | ₩49,331 | +0.40% | 3.6만 |
| 2026.10.07 | ₩49,122 | ₩49,262 | ₩49,122 | ₩49,182 | +0.12% | 1.6천 |
| 2026.10.06 | ₩50,161 | ₩50,161 | ₩49,961 | ₩49,978 | -0.37% | 4.7천 |
| 2026.10.05 | ₩49,947 | ₩50,336 | ₩49,947 | ₩50,092 | +0.29% | 5.6천 |
| 2026.10.02 | ₩49,819 | ₩49,893 | ₩49,712 | ₩49,712 | -0.22% | 3.1천 |
| 2026.10.01 | ₩48,578 | ₩49,249 | ₩48,578 | ₩49,128 | +1.13% | 4.8천 |
| 2026.09.30 | ₩48,994 | ₩48,994 | ₩48,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,711 |
| -0.58% |
| 3.4천 |
| 2026.09.29 | ₩48,537 | ₩48,786 | ₩48,431 | ₩48,786 | +0.51% | 3.8천 |
|---|
| 2026.09.28 | ₩48,498 | ₩48,860 | ₩48,498 | ₩48,779 | +0.58% | 6.4천 |
|---|
| 2026.09.25 | ₩48,847 | ₩48,914 | ₩48,644 | ₩48,785 | -0.13% | 1.3만 |
|---|
| 2026.09.24 | ₩48,337 | ₩48,739 | ₩48,337 | ₩48,668 | +0.69% | 8.1천 |
|---|
| 2026.09.23 | ₩48,994 | ₩49,001 | ₩48,627 | ₩48,627 | -0.75% | 2.2만 |
|---|
| 2026.09.22 | ₩48,625 | ₩48,779 | ₩48,625 | ₩48,672 | +0.10% | 6.8천 |
|---|
| 2026.09.21 | ₩48,203 | ₩48,645 | ₩48,203 | ₩48,546 | +0.71% | 4천 |
|---|
| 2026.09.18 | ₩47,907 | ₩48,042 | ₩47,894 | ₩47,993 | +0.18% | 6천 |
|---|
| 2026.09.17 | ₩48,162 | ₩48,162 | ₩48,055 | ₩48,064 | -0.20% | 6.8천 |
|---|
| 2026.09.16 | ₩48,068 | ₩48,189 | ₩47,364 | ₩47,760 | -0.64% | 1.4만 |
|---|
| 2026.09.15 | ₩48,142 | ₩48,142 | ₩47,733 | ₩47,865 | -0.58% | 9.6만 |
|---|
| 2026.09.14 | ₩48,136 | ₩48,229 | ₩47,948 | ₩48,102 | -0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩48,498 | ₩48,545 | ₩48,390 | ₩48,522 | +0.05% | 7.8천 |
|---|
| 2026.09.10 | ₩48,042 | ₩48,310 | ₩47,863 | ₩47,863 | -0.37% | 1.4만 |
|---|
| 2026.09.09 | ₩48,672 | ₩48,672 | ₩48,431 | ₩48,484 | -0.39% | 9.4천 |
|---|
| 2026.09.08 | ₩48,887 | ₩49,088 | ₩48,883 | ₩48,906 | +0.04% | 2.6천 |
|---|
| 2026.09.04 | ₩48,793 | ₩49,135 | ₩48,793 | ₩49,092 | +0.61% | 7.6천 |
|---|
| 2026.09.03 | ₩48,686 | ₩48,936 | ₩48,686 | ₩48,936 | +0.52% | 3만 |
|---|
| 2026.09.02 | ₩48,231 | ₩48,377 | ₩48,136 | ₩48,224 | -0.01% | 1.7만 |
|---|
| 2026.09.01 | ₩48,672 | ₩48,672 | ₩48,156 | ₩48,156 | -1.06% | 5.9천 |
|---|
| 2026.08.31 | ₩48,779 | ₩49,034 | ₩48,779 | ₩49,004 | +0.46% | 1.2만 |
|---|
| 2026.08.28 | ₩49,383 | ₩49,450 | ₩48,978 | ₩48,978 | -0.82% | 5.4천 |
|---|
| 2026.08.27 | ₩49,558 | ₩49,775 | ₩49,558 | ₩49,775 | +0.44% | 7.8천 |
|---|
| 2026.08.26 | ₩49,316 | ₩49,437 | ₩49,289 | ₩49,398 | +0.17% | 7.5천 |
|---|
| 2026.08.25 | ₩49,088 | ₩49,088 | ₩48,766 | ₩48,779 | -0.63% | 5.6천 |
|---|
| 2026.08.24 | ₩48,927 | ₩48,927 | ₩48,895 | ₩48,895 | -0.07% | 2.6천 |
|---|
| 2026.08.21 | ₩49,249 | ₩49,303 | ₩49,182 | ₩49,283 | +0.07% | 9.2천 |
|---|
| 2026.08.20 | ₩49,142 | ₩49,417 | ₩48,940 | ₩48,955 | -0.38% | 4.3천 |
|---|
| 2026.08.19 | ₩49,705 | ₩49,705 | ₩49,423 | ₩49,425 | -0.56% | 9.2천 |
|---|
| 2026.08.18 | ₩49,873 | ₩49,893 | ₩49,728 | ₩49,728 | -0.29% | 5.7천 |
|---|
| 2026.08.17 | ₩50,537 | ₩50,738 | ₩50,537 | ₩50,593 | +0.11% | 1.4만 |
|---|
| 2026.08.14 | ₩50,577 | ₩50,577 | ₩50,490 | ₩50,510 | -0.13% | 2천 |
|---|
| 2026.08.13 | ₩50,524 | ₩50,658 | ₩50,443 | ₩50,524 | 0.00% | 4.9천 |
|---|
| 2026.08.12 | ₩50,450 | ₩50,550 | ₩50,242 | ₩50,405 | -0.09% | 1.3만 |
|---|
| 2026.08.11 | ₩49,920 | ₩50,067 | ₩49,920 | ₩49,973 | +0.11% | 7.9천 |
|---|
| 2026.08.10 | ₩49,826 | ₩49,826 | ₩49,625 | ₩49,634 | -0.39% | 6.1천 |
|---|
| 2026.08.07 | ₩49,383 | ₩49,531 | ₩49,372 | ₩49,519 | +0.27% | 3.7천 |
|---|
| 2026.08.06 | ₩49,330 | ₩49,330 | ₩48,939 | ₩48,939 | -0.79% | 1.1만 |
|---|
| 2026.08.05 | ₩49,423 | ₩49,423 | ₩49,103 | ₩49,103 | -0.65% | 1.9만 |
|---|
| 2026.08.04 | ₩48,847 | ₩49,249 | ₩48,847 | ₩49,131 | +0.58% | 5.9천 |
|---|
| 2026.08.03 | ₩48,471 | ₩48,632 | ₩48,297 | ₩48,549 | +0.16% | 1.8만 |
|---|
| 2026.07.31 | ₩47,626 | ₩48,176 | ₩47,626 | ₩48,082 | +0.96% | 1.9만 |
|---|
| 2026.07.30 | ₩47,237 | ₩47,636 | ₩47,237 | ₩47,636 | +0.85% | 1.5만 |
|---|
| 2026.07.29 | ₩47,438 | ₩47,881 | ₩47,290 | ₩47,290 | -0.31% | 9.2천 |
|---|
| 2026.07.28 | ₩47,773 | ₩48,417 | ₩47,706 | ₩48,160 | +0.81% | 1.9만 |
|---|
| 2026.07.27 | ₩48,625 | ₩48,625 | ₩48,243 | ₩48,354 | -0.56% | 8천 |
|---|
| 2026.07.24 | ₩48,504 | ₩48,504 | ₩48,216 | ₩48,232 | -0.56% | 2.4천 |
|---|
| 2026.07.23 | ₩48,297 | ₩48,618 | ₩48,149 | ₩48,287 | -0.02% | 1.1만 |
|---|
| 2026.07.22 | ₩48,229 | ₩48,310 | ₩47,907 | ₩47,960 | -0.56% | 8.4천 |
|---|
| 2026.07.21 | ₩47,854 | ₩48,055 | ₩47,834 | ₩48,017 | +0.34% | 5.8천 |
|---|
| 2026.07.20 | ₩47,787 | ₩47,907 | ₩47,524 | ₩47,524 | -0.55% | 1.8천 |
|---|
| 2026.07.17 | ₩47,746 | ₩48,176 | ₩47,746 | ₩47,861 | +0.24% | 8.6천 |
|---|
| 2026.07.16 | ₩48,511 | ₩48,511 | ₩48,176 | ₩48,294 | -0.45% | 3.6천 |
|---|
| 2026.07.15 | ₩48,068 | ₩48,216 | ₩47,847 | ₩48,173 | +0.22% | 9.1천 |
|---|
| 2026.07.14 | ₩48,256 | ₩48,538 | ₩48,256 | ₩48,374 | +0.24% | 4.6천 |
|---|
| 2026.07.13 | ₩47,911 | ₩47,911 | ₩47,572 | ₩47,777 | -0.28% | 2.4만 |
|---|
| 2026.07.10 | ₩48,350 | ₩48,350 | ₩48,158 | ₩48,158 | -0.40% | 7.8천 |
|---|
| 2026.07.09 | ₩48,538 | ₩48,551 | ₩48,319 | ₩48,319 | -0.45% | 1만 |
|---|
| 2026.07.08 | ₩46,982 | ₩47,451 | ₩46,982 | ₩47,451 | +1.00% | 3.7천 |
|---|
| 2026.07.07 | ₩47,639 | ₩47,961 | ₩47,639 | ₩47,708 | +0.14% | 5.1천 |
|---|
| 2026.07.06 | ₩48,592 | ₩48,652 | ₩48,551 | ₩48,581 | -0.02% | 6.2천 |
|---|
| 2026.07.02 | ₩48,873 | ₩48,873 | ₩47,847 | ₩48,113 | -1.56% | 1.3천 |
|---|
| 2026.07.01 | ₩48,900 | ₩48,900 | ₩48,514 | ₩48,514 | -0.79% | 4.5천 |
|---|
| 2026.06.30 | ₩48,377 | ₩48,967 | ₩48,377 | ₩48,894 | +1.07% | 7.8천 |
|---|
| 2026.06.29 | ₩47,941 | ₩48,170 | ₩47,934 | ₩48,170 | +0.48% | 2.2천 |
|---|
| 2026.06.26 | ₩48,176 | ₩48,176 | ₩47,787 | ₩47,945 | -0.48% | 9.3천 |
|---|
| 2026.06.25 | ₩48,833 | ₩48,860 | ₩48,417 | ₩48,549 | -0.58% | 7.8천 |
|---|
| 2026.06.24 | ₩48,444 | ₩48,444 | ₩48,001 | ₩48,063 | -0.79% | 2.2천 |
|---|
| 2026.06.23 | ₩48,417 | ₩48,645 | ₩47,650 | ₩47,895 | -1.08% | 6.8천 |
|---|
| 2026.06.22 | ₩48,256 | ₩48,411 | ₩48,136 | ₩48,411 | +0.32% | 4천 |
|---|
| 2026.06.18 | ₩48,068 | ₩48,095 | ₩47,975 | ₩48,078 | +0.02% | 2.1천 |
|---|
| 2026.06.17 | ₩48,538 | ₩48,538 | ₩47,784 | ₩47,784 | -1.55% | 1.9천 |
|---|
| 2026.06.16 | ₩48,284 | ₩48,498 | ₩48,109 | ₩48,122 | -0.34% | 7.2천 |
|---|
| 2026.06.15 | ₩48,712 | ₩48,712 | ₩48,519 | ₩48,519 | -0.40% | 1.8천 |
|---|
| 2026.06.12 | ₩48,015 | ₩48,350 | ₩48,015 | ₩48,140 | +0.26% | 1.7만 |
|---|
| 2026.06.11 | ₩47,210 | ₩47,934 | ₩47,129 | ₩47,921 | +1.51% | 3.7천 |
|---|
| 2026.06.10 | ₩47,049 | ₩47,076 | ₩46,579 | ₩46,667 | -0.81% | 2.2만 |
|---|
| 2026.06.09 | ₩48,015 | ₩48,015 | ₩47,015 | ₩47,545 | -0.98% | 1.4천 |
|---|
| 2026.06.08 | ₩47,237 | ₩47,237 | ₩47,164 | ₩47,164 | -0.15% | 600 |
|---|
| 2026.06.05 | ₩47,438 | ₩47,438 | ₩47,065 | ₩47,065 | -0.79% | 900 |
|---|
| 2026.06.04 | ₩47,706 | ₩48,366 | ₩47,706 | ₩48,321 | +1.29% | 9.1천 |
|---|
| 2026.06.03 | ₩47,371 | ₩47,843 | ₩47,371 | ₩47,733 | +0.76% | 7.7천 |
|---|
| 2026.06.02 | ₩47,357 | ₩47,653 | ₩47,357 | ₩47,619 | +0.55% | 1.5만 |
|---|
| 2026.06.01 | ₩45,358 | ₩46,955 | ₩45,358 | ₩46,842 | +3.27% | 8.8천 |
|---|
| 2026.05.29 | ₩46,727 | ₩46,727 | ₩46,539 | ₩46,585 | -0.30% | 5.4천 |
|---|
| 2026.05.28 | ₩46,137 | ₩46,539 | ₩46,137 | ₩46,528 | +0.85% | 5.1천 |
|---|
| 2026.05.27 | ₩46,720 | ₩46,720 | ₩46,552 | ₩46,569 | -0.32% | 4.2천 |
|---|
| 2026.05.26 | ₩46,499 | ₩47,009 | ₩46,499 | ₩46,959 | +0.99% | 1.8천 |
|---|
| 2026.05.22 | ₩46,418 | ₩46,673 | ₩46,324 | ₩46,495 | +0.16% | 1.1만 |
|---|
| 2026.05.21 | ₩45,761 | ₩46,190 | ₩45,640 | ₩46,155 | +0.86% | 2.3만 |
|---|
| 2026.05.20 | ₩46,090 | ₩46,090 | ₩46,029 | ₩46,090 | 0.00% | 5.9천 |
|---|
| 2026.05.19 | ₩45,251 | ₩45,721 | ₩45,144 | ₩45,337 | +0.19% | 9.7천 |
|---|
| 2026.05.18 | ₩46,123 | ₩46,123 | ₩45,909 | ₩45,930 | -0.42% | 3.2천 |
|---|
| 2026.05.15 | ₩46,465 | ₩46,465 | ₩46,158 | ₩46,158 | -0.66% | 8.4천 |
|---|
| 2026.05.14 | ₩46,781 | ₩46,968 | ₩46,781 | ₩46,929 | +0.32% | 5.3천 |
|---|
| 2026.05.13 | ₩46,499 | ₩46,713 | ₩46,311 | ₩46,658 | +0.34% | 2만 |
|---|
| 2026.05.12 | ₩46,298 | ₩46,531 | ₩46,056 | ₩46,531 | +0.50% | 1.9천 |
|---|
| 2026.05.11 | ₩46,928 | ₩46,942 | ₩46,751 | ₩46,751 | -0.38% | 4.6만 |
|---|
| 2026.05.08 | ₩46,915 | ₩47,009 | ₩46,841 | ₩46,841 | -0.16% | 2.5천 |
|---|
| 2026.05.07 | ₩47,438 | ₩47,478 | ₩46,834 | ₩46,889 | -1.16% | 2.3만 |
|---|
| 2026.05.06 | ₩47,585 | ₩47,720 | ₩47,331 | ₩47,682 | +0.20% | 17.3만 |
|---|
| 2026.05.05 | ₩47,035 | ₩47,223 | ₩47,035 | ₩47,133 | +0.21% | 9.2천 |
|---|
| 2026.05.04 | ₩47,076 | ₩47,076 | ₩46,566 | ₩46,620 | -0.97% | 1천 |
|---|
| 2026.05.01 | ₩47,264 | ₩47,331 | ₩47,015 | ₩47,082 | -0.38% | 1.3만 |
|---|
| 2026.04.30 | ₩46,874 | ₩47,451 | ₩46,821 | ₩47,420 | +1.16% | 2.8만 |
|---|
| 2026.04.29 | ₩47,009 | ₩47,009 | ₩46,231 | ₩46,378 | -1.34% | 7천 |
|---|
| 2026.04.28 | ₩46,578 | ₩46,579 | ₩46,512 | ₩46,579 | +0.00% | 4천 |
|---|
| 2026.04.27 | ₩47,251 | ₩47,331 | ₩47,237 | ₩47,321 | +0.15% | 1.4천 |
|---|
| 2026.04.24 | ₩47,129 | ₩47,331 | ₩47,116 | ₩47,266 | +0.29% | 6.5천 |
|---|
| 2026.04.23 | ₩47,424 | ₩47,424 | ₩47,183 | ₩47,310 | -0.24% | 6.8천 |
|---|
| 2026.04.22 | ₩47,371 | ₩47,371 | ₩47,170 | ₩47,209 | -0.34% | 1.9만 |
|---|
| 2026.04.21 | ₩47,988 | ₩47,988 | ₩47,223 | ₩47,251 | -1.53% | 3.3만 |
|---|
| 2026.04.20 | ₩47,565 | ₩47,607 | ₩47,505 | ₩47,607 | +0.09% | 5.1천 |
|---|
| 2026.04.17 | ₩47,022 | ₩47,391 | ₩47,022 | ₩47,384 | +0.77% | 5.7천 |
|---|
| 2026.04.16 | ₩46,324 | ₩46,526 | ₩46,324 | ₩46,347 | +0.05% | 7.1천 |
|---|
| 2026.04.15 | ₩46,646 | ₩46,646 | ₩46,264 | ₩46,375 | -0.58% | 2천 |
|---|
| 2026.04.14 | ₩46,673 | ₩46,767 | ₩46,593 | ₩46,603 | -0.15% | 7.9천 |
|---|
| 2026.04.13 | ₩45,667 | ₩46,298 | ₩45,667 | ₩46,298 | +1.38% | 5.2천 |
|---|
| 2026.04.10 | ₩45,613 | ₩45,707 | ₩45,560 | ₩45,654 | +0.09% | 2.6만 |
|---|
| 2026.04.09 | ₩45,761 | ₩45,922 | ₩45,707 | ₩45,737 | -0.05% | 1.7만 |
|---|
| 2026.04.08 | ₩45,513 | ₩45,573 | ₩45,494 | ₩45,545 | +0.07% | 1.9천 |
|---|
| 2026.04.07 | ₩43,601 | ₩43,883 | ₩43,601 | ₩43,821 | +0.50% | 1.1만 |
|---|
| 2026.04.06 | ₩43,566 | ₩43,856 | ₩43,566 | ₩43,841 | +0.63% | 3.6천 |
|---|
| 2026.04.02 | ₩43,400 | ₩43,614 | ₩43,400 | ₩43,614 | +0.49% | 2.3천 |
|---|
| 2026.04.01 | ₩43,761 | ₩43,761 | ₩43,480 | ₩43,495 | -0.61% | 6천 |
|---|
| 2026.03.31 | ₩42,917 | ₩43,178 | ₩42,863 | ₩43,123 | +0.48% | 6.9천 |
|---|
| 2026.03.30 | ₩42,380 | ₩42,394 | ₩41,884 | ₩41,958 | -1.00% | 3.1천 |
|---|
| 2026.03.27 | ₩42,635 | ₩42,783 | ₩42,340 | ₩42,461 | -0.41% | 3.8천 |
|---|
| 2026.03.26 | ₩43,641 | ₩43,950 | ₩43,038 | ₩43,075 | -1.30% | 2.8만 |
|---|
| 2026.03.25 | ₩44,044 | ₩44,044 | ₩43,749 | ₩43,907 | -0.31% | 2.7천 |
|---|
| 2026.03.24 | ₩42,944 | ₩43,775 | ₩42,944 | ₩43,629 | +1.60% | 1.4만 |
|---|
| 2026.03.23 | ₩44,084 | ₩44,138 | ₩43,333 | ₩43,420 | -1.51% | 18.2만 |
|---|
| 2026.03.20 | ₩43,266 | ₩43,306 | ₩42,481 | ₩42,602 | -1.53% | 3.4천 |
|---|
| 2026.03.19 | ₩43,131 | ₩43,521 | ₩43,078 | ₩43,499 | +0.85% | 1.7천 |
|---|
| 2026.03.18 | ₩43,883 | ₩43,923 | ₩43,381 | ₩43,381 | -1.14% | 3.2천 |
|---|
| 2026.03.17 | ₩43,078 | ₩44,191 | ₩43,078 | ₩43,936 | +1.99% | 2.8천 |
|---|
| 2026.03.16 | ₩44,057 | ₩44,164 | ₩43,762 | ₩43,770 | -0.65% | 4.5천 |
|---|
| 2026.03.13 | ₩44,124 | ₩44,124 | ₩43,447 | ₩43,521 | -1.37% | 2.6천 |
|---|
| 2026.03.12 | ₩43,078 | ₩43,950 | ₩43,078 | ₩43,518 | +1.02% | 4천 |
|---|
| 2026.03.11 | ₩44,406 | ₩44,406 | ₩44,359 | ₩44,383 | -0.05% | 1.2만 |
|---|
| 2026.03.10 | ₩44,983 | ₩45,077 | ₩44,486 | ₩44,540 | -0.98% | 8.3천 |
|---|
| 2026.03.09 | ₩43,695 | ₩45,023 | ₩43,507 | ₩45,000 | +2.99% | 1.4만 |
|---|
| 2026.03.06 | ₩44,406 | ₩44,674 | ₩44,393 | ₩44,472 | +0.15% | 1만 |
|---|
| 2026.03.05 | ₩45,748 | ₩45,801 | ₩45,224 | ₩45,478 | -0.59% | 3.5천 |
|---|
| 2026.03.04 | ₩45,801 | ₩46,029 | ₩45,801 | ₩45,941 | +0.30% | 3.9천 |
|---|
| 2026.03.03 | ₩45,291 | ₩45,958 | ₩44,869 | ₩45,781 | +1.08% | 3.6천 |
|---|
| 2026.03.02 | ₩45,761 | ₩46,391 | ₩45,613 | ₩46,302 | +1.18% | 5.9천 |
|---|
| 2026.02.27 | ₩46,043 | ₩46,083 | ₩45,882 | ₩46,074 | +0.07% | 2.6천 |
|---|
| 2026.02.26 | ₩46,727 | ₩46,727 | ₩46,083 | ₩46,723 | -0.01% | 2.1천 |
|---|
| 2026.02.25 | ₩46,821 | ₩46,955 | ₩46,190 | ₩46,854 | +0.07% | 1.1만 |
|---|
| 2026.02.24 | ₩46,378 | ₩46,658 | ₩46,378 | ₩46,620 | +0.52% | 4.4천 |
|---|
| 2026.02.23 | ₩46,150 | ₩46,229 | ₩46,023 | ₩46,180 | +0.06% | 4.6천 |
|---|
| 2026.02.20 | ₩46,700 | ₩47,076 | ₩46,700 | ₩47,018 | +0.68% | 3.8천 |
|---|
| 2026.02.19 | ₩46,512 | ₩46,821 | ₩46,418 | ₩46,802 | +0.62% | 5천 |
|---|
| 2026.02.18 | ₩46,499 | ₩47,035 | ₩46,499 | ₩46,752 | +0.55% | 5.5천 |
|---|
| 2026.02.17 | ₩46,755 | ₩46,861 | ₩46,244 | ₩46,432 | -0.69% | 1.1만 |
|---|
| 2026.02.13 | ₩46,257 | ₩46,968 | ₩46,204 | ₩46,819 | +1.22% | 1.5만 |
|---|
| 2026.02.12 | ₩49,034 | ₩49,034 | ₩46,298 | ₩46,320 | -5.53% | 1.6만 |
|---|
| 2026.02.11 | ₩47,451 | ₩47,451 | ₩46,874 | ₩47,186 | -0.56% | 4.9천 |
|---|
| 2026.02.10 | ₩47,156 | ₩47,156 | ₩47,021 | ₩47,021 | -0.29% | 5.4천 |
|---|
| 2026.02.09 | ₩47,304 | ₩47,384 | ₩47,264 | ₩47,264 | -0.09% | 1.1만 |
|---|
| 2026.02.06 | ₩46,787 | ₩47,170 | ₩46,787 | ₩47,148 | +0.77% | 5.6천 |
|---|
| 2026.02.05 | ₩46,485 | ₩46,485 | ₩45,986 | ₩45,986 | -1.07% | 5.3천 |
|---|
| 2026.02.04 | ₩46,137 | ₩46,559 | ₩46,043 | ₩46,286 | +0.32% | 4.9천 |
|---|
| 2026.02.03 | ₩46,472 | ₩46,472 | ₩45,640 | ₩46,080 | -0.84% | 1.2만 |
|---|
| 2026.02.02 | ₩45,895 | ₩46,418 | ₩45,895 | ₩46,396 | +1.09% | 6.4천 |
|---|
| 2026.01.30 | ₩46,324 | ₩46,324 | ₩45,828 | ₩45,965 | -0.78% | 5천 |
|---|
| 2026.01.29 | ₩46,150 | ₩46,315 | ₩46,036 | ₩46,315 | +0.36% | 5.7천 |
|---|
| 2026.01.28 | ₩47,103 | ₩47,103 | ₩46,646 | ₩46,818 | -0.60% | 1.6만 |
|---|
| 2026.01.27 | ₩47,156 | ₩47,223 | ₩46,995 | ₩47,078 | -0.17% | 8.8천 |
|---|
| 2026.01.26 | ₩46,727 | ₩47,062 | ₩46,727 | ₩47,021 | +0.63% | 1만 |
|---|
| 2026.01.23 | ₩47,170 | ₩47,170 | ₩46,727 | ₩46,869 | -0.64% | 5.6천 |
|---|
| 2026.01.22 | ₩47,827 | ₩47,827 | ₩47,398 | ₩47,400 | -0.89% | 1.4만 |
|---|
| 2026.01.21 | ₩47,062 | ₩47,746 | ₩47,062 | ₩47,526 | +0.99% | 9.6천 |
|---|
| 2026.01.20 | ₩47,183 | ₩47,277 | ₩46,805 | ₩46,805 | -0.80% | 3.1만 |
|---|
| 2026.01.16 | ₩47,773 | ₩47,787 | ₩47,568 | ₩47,568 | -0.43% | 1만 |
|---|
| 2026.01.15 | ₩47,653 | ₩47,881 | ₩47,626 | ₩47,848 | +0.41% | 4.8천 |
|---|
| 2026.01.14 | ₩47,129 | ₩47,156 | ₩46,874 | ₩47,104 | -0.05% | 6천 |
|---|
| 2026.01.13 | ₩46,968 | ₩47,109 | ₩46,968 | ₩47,109 | +0.30% | 9.9천 |
|---|
| 2026.01.12 | ₩46,968 | ₩47,264 | ₩46,874 | ₩47,080 | +0.24% | 4.3천 |
|---|
| 2026.01.09 | ₩46,794 | ₩46,982 | ₩46,633 | ₩46,931 | +0.29% | 3.7만 |
|---|
| 2026.01.08 | ₩46,190 | ₩46,351 | ₩46,190 | ₩46,342 | +0.33% | 1.1만 |
|---|
| 2026.01.07 | ₩46,606 | ₩46,606 | ₩46,138 | ₩46,138 | -1.00% | 4.1천 |
|---|
| 2026.01.06 | ₩46,204 | ₩46,799 | ₩46,170 | ₩46,747 | +1.18% | 4.2천 |
|---|
| 2026.01.05 | ₩45,962 | ₩46,338 | ₩45,949 | ₩46,197 | +0.51% | 4.1만 |
|---|
| 2026.01.02 | ₩45,130 | ₩45,533 | ₩45,130 | ₩45,448 | +0.70% | 3.3천 |
|---|
| 2025.12.31 | ₩45,493 | ₩45,493 | ₩44,986 | ₩44,986 | -1.11% | 6.7천 |
|---|
| 2025.12.30 | ₩45,721 | ₩45,774 | ₩45,479 | ₩45,479 | -0.53% | 1.5만 |
|---|
| 2025.12.29 | ₩45,922 | ₩45,922 | ₩45,667 | ₩45,761 | -0.35% | 9.1천 |
|---|
| 2025.12.26 | ₩45,989 | ₩46,016 | ₩45,922 | ₩46,016 | +0.06% | 4.9천 |
|---|
| 2025.12.24 | ₩45,895 | ₩46,083 | ₩45,882 | ₩46,010 | +0.25% | 1.2만 |
|---|
| 2025.12.23 | ₩45,855 | ₩45,909 | ₩45,761 | ₩45,864 | +0.02% | 1.4만 |
|---|
| 2025.12.22 | ₩45,680 | ₩46,163 | ₩45,680 | ₩46,057 | +0.83% | 1.8만 |
|---|
| 2025.12.19 | ₩45,654 | ₩45,684 | ₩45,600 | ₩45,684 | +0.07% | 3.6천 |
|---|
| 2025.12.18 | ₩45,707 | ₩45,707 | ₩45,332 | ₩45,416 | -0.64% | 7.5천 |
|---|
| 2025.12.17 | ₩45,748 | ₩45,761 | ₩44,983 | ₩45,020 | -1.59% | 1.5만 |
|---|
| 2025.12.16 | ₩45,868 | ₩45,868 | ₩45,583 | ₩45,788 | -0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩46,029 | ₩46,029 | ₩45,765 | ₩45,803 | -0.49% | 1.8천 |
|---|
| 2025.12.12 | ₩46,391 | ₩46,391 | ₩45,949 | ₩46,035 | -0.77% | 6.8천 |
|---|
| 2025.12.11 | ₩46,365 | ₩46,713 | ₩46,365 | ₩46,656 | +0.63% | 1.3만 |
|---|
| 2025.12.10 | ₩45,522 | ₩46,298 | ₩45,519 | ₩46,166 | +1.41% | 7.7천 |
|---|
| 2025.12.09 | ₩45,788 | ₩45,788 | ₩45,444 | ₩45,444 | -0.75% | 3.3천 |
|---|
| 2025.12.08 | ₩46,110 | ₩46,110 | ₩45,655 | ₩45,702 | -0.88% | 5.5만 |
|---|
| 2025.12.05 | ₩46,070 | ₩46,244 | ₩46,070 | ₩46,079 | +0.02% | 6.5천 |
|---|
| 2025.12.04 | ₩46,010 | ₩46,177 | ₩46,010 | ₩46,116 | +0.23% | 6.4천 |
|---|
| 2025.12.03 | ₩46,009 | ₩46,009 | ₩45,989 | ₩46,001 | -0.02% | 900 |
|---|
| 2025.12.02 | ₩46,110 | ₩46,110 | ₩45,945 | ₩45,945 | -0.36% | 2.3천 |
|---|
| 2025.12.01 | ₩46,244 | ₩46,347 | ₩46,048 | ₩46,048 | -0.42% | 2.8천 |
|---|
| 2025.11.28 | ₩46,425 | ₩46,425 | ₩46,338 | ₩46,397 | -0.06% | 700 |
|---|
| 2025.11.26 | ₩46,284 | ₩46,472 | ₩46,269 | ₩46,269 | -0.03% | 1.4천 |
|---|
| 2025.11.25 | ₩45,479 | ₩46,009 | ₩45,479 | ₩46,009 | +1.17% | 2.9천 |
|---|
| 2025.11.24 | ₩45,171 | ₩45,171 | ₩45,137 | ₩45,168 | -0.01% | 3천 |
|---|
| 2025.11.21 | ₩44,138 | ₩44,943 | ₩44,138 | ₩44,745 | +1.38% | 1.3천 |
|---|
| 2025.11.20 | ₩43,930 | ₩44,057 | ₩43,755 | ₩43,779 | -0.34% | 2.5천 |
|---|
| 2025.11.19 | ₩44,527 | ₩44,580 | ₩44,299 | ₩44,478 | -0.11% | 1.1만 |
|---|
| 2025.11.18 | ₩44,111 | ₩44,486 | ₩44,111 | ₩44,343 | +0.53% | 2.7만 |
|---|
| 2025.11.17 | ₩45,271 | ₩45,271 | ₩44,352 | ₩44,418 | -1.88% | 1.7만 |
|---|
| 2025.11.14 | ₩44,661 | ₩45,385 | ₩44,661 | ₩45,160 | +1.12% | 2.4천 |
|---|
| 2025.11.13 | ₩45,951 | ₩45,951 | ₩45,204 | ₩45,227 | -1.58% | 4.3천 |
|---|
| 2025.11.12 | ₩46,472 | ₩46,472 | ₩46,198 | ₩46,198 | -0.59% | 5.3천 |
|---|
| 2025.11.11 | ₩46,257 | ₩46,271 | ₩46,045 | ₩46,045 | -0.46% | 2.7천 |
|---|
| 2025.11.10 | ₩45,774 | ₩46,163 | ₩45,774 | ₩46,016 | +0.53% | 18만 |
|---|
| 2025.11.07 | ₩45,252 | ₩45,816 | ₩45,252 | ₩45,816 | +1.25% | 2.7천 |
|---|
| 2025.11.06 | ₩45,694 | ₩45,698 | ₩45,553 | ₩45,553 | -0.31% | 600 |
|---|
| 2025.11.05 | ₩46,016 | ₩46,090 | ₩46,016 | ₩46,090 | +0.16% | 500 |
|---|
| 2025.11.04 | ₩45,868 | ₩45,868 | ₩45,668 | ₩45,668 | -0.44% | 4.4천 |
|---|
| 2025.11.03 | ₩45,493 | ₩45,976 | ₩45,479 | ₩45,929 | +0.96% | 9천 |
|---|
| 2025.10.31 | ₩45,815 | ₩45,989 | ₩45,815 | ₩45,922 | +0.23% | 1.4천 |
|---|
| 2025.10.30 | ₩46,096 | ₩46,123 | ₩45,660 | ₩45,662 | -0.94% | 7.1천 |
|---|
| 2025.10.29 | ₩46,673 | ₩46,848 | ₩46,239 | ₩46,239 | -0.93% | 4.1천 |
|---|
| 2025.10.28 | ₩46,861 | ₩46,928 | ₩46,787 | ₩46,787 | -0.16% | 1.2만 |
|---|
| 2025.10.27 | ₩47,304 | ₩47,304 | ₩47,049 | ₩47,111 | -0.41% | 4.2천 |
|---|
| 2025.10.24 | ₩47,143 | ₩47,143 | ₩46,927 | ₩46,927 | -0.46% | 2만 |
|---|
| 2025.10.23 | ₩46,338 | ₩46,365 | ₩46,311 | ₩46,355 | +0.04% | 900 |
|---|
| 2025.10.22 | ₩46,338 | ₩46,338 | ₩45,722 | ₩45,868 | -1.01% | 1.9천 |
|---|
| 2025.10.21 | ₩45,976 | ₩46,365 | ₩45,962 | ₩46,267 | +0.63% | 4.1천 |
|---|
| 2025.10.20 | ₩45,976 | ₩46,096 | ₩45,926 | ₩46,029 | +0.12% | 1.5천 |
|---|
| 2025.10.17 | ₩45,385 | ₩45,560 | ₩45,385 | ₩45,534 | +0.33% | 1천 |
|---|
| 2025.10.16 | ₩45,895 | ₩45,895 | ₩45,281 | ₩45,364 | -1.16% | 2.3천 |
|---|
| 2025.10.15 | ₩46,096 | ₩46,096 | ₩45,593 | ₩45,868 | -0.49% | 6천 |
|---|
| 2025.10.14 | ₩45,680 | ₩46,043 | ₩45,680 | ₩45,782 | +0.22% | 6천 |
|---|
| 2025.10.13 | ₩45,358 | ₩45,479 | ₩45,358 | ₩45,392 | +0.07% | 2.6천 |
|---|
| 2025.10.10 | ₩45,680 | ₩45,815 | ₩44,630 | ₩44,630 | -2.30% | 3.4천 |
|---|