시장 데이터를 불러오는 중
전체 종목
AltShares Merger Arbitrage ETF 과거 주가
AltShares Merger Arbitrage ETF · ARB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AltShares Merger Arbitrage ETF · ARB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,335 | ₩40,335 | ₩40,227 | ₩40,281 | -0.13% | 4.1천 |
| 2026.10.08 | ₩40,214 | ₩40,344 | ₩40,187 | ₩40,317 | +0.26% | 4.7천 |
| 2026.10.07 | ₩40,254 | ₩40,335 | ₩39,410 | ₩40,274 | +0.05% | 16.6만 |
| 2026.10.06 | ₩40,254 | ₩40,294 | ₩40,219 | ₩40,219 | -0.09% | 4.4만 |
| 2026.10.05 | ₩41,125 | ₩41,179 | ₩39,732 | ₩40,174 | -2.31% | 10.6만 |
| 2026.10.02 | ₩40,214 | ₩40,294 | ₩40,214 | ₩40,227 | +0.03% | 2.8만 |
| 2026.10.01 | ₩40,134 | ₩40,227 | ₩39,330 | ₩39,330 | -2.00% | 26.1만 |
| 2026.09.30 | ₩40,214 | ₩40,214 | ₩40,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,120 |
| -0.23% |
| 7.8천 |
| 2026.09.29 | ₩40,026 | ₩40,214 | ₩40,026 | ₩40,154 | +0.32% | 5.7천 |
|---|
| 2026.09.28 | ₩40,080 | ₩40,207 | ₩40,080 | ₩40,162 | +0.20% | 4.8천 |
|---|
| 2026.09.25 | ₩40,120 | ₩40,201 | ₩40,120 | ₩40,181 | +0.15% | 6.1천 |
|---|
| 2026.09.24 | ₩40,120 | ₩40,174 | ₩40,120 | ₩40,148 | +0.07% | 3.8천 |
|---|
| 2026.09.23 | ₩40,174 | ₩40,174 | ₩40,093 | ₩40,107 | -0.17% | 7.9천 |
|---|
| 2026.09.22 | ₩40,093 | ₩40,162 | ₩40,093 | ₩40,162 | +0.17% | 5.5천 |
|---|
| 2026.09.21 | ₩40,080 | ₩40,134 | ₩40,053 | ₩40,120 | +0.10% | 7천 |
|---|
| 2026.09.18 | ₩39,892 | ₩39,939 | ₩39,718 | ₩39,906 | +0.03% | 1만 |
|---|
| 2026.09.17 | ₩39,986 | ₩39,986 | ₩39,906 | ₩39,912 | -0.18% | 4.8천 |
|---|
| 2026.09.16 | ₩39,919 | ₩39,973 | ₩39,892 | ₩39,938 | +0.05% | 3.2천 |
|---|
| 2026.09.15 | ₩39,906 | ₩39,973 | ₩39,732 | ₩39,732 | -0.44% | 3.7천 |
|---|
| 2026.09.14 | ₩39,973 | ₩39,973 | ₩39,906 | ₩39,912 | -0.15% | 1.2천 |
|---|
| 2026.09.11 | ₩39,993 | ₩40,053 | ₩39,917 | ₩39,926 | -0.17% | 5.3천 |
|---|
| 2026.09.10 | ₩39,892 | ₩39,946 | ₩39,892 | ₩39,912 | +0.05% | 6.5천 |
|---|
| 2026.09.09 | ₩40,710 | ₩40,710 | ₩39,886 | ₩39,886 | -2.02% | 8.6천 |
|---|
| 2026.09.08 | ₩39,933 | ₩39,933 | ₩39,892 | ₩39,892 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩39,892 | ₩39,939 | ₩39,892 | ₩39,935 | +0.11% | 1만 |
|---|
| 2026.09.03 | ₩39,907 | ₩39,959 | ₩39,758 | ₩39,935 | +0.07% | 1.3만 |
|---|
| 2026.09.02 | ₩39,892 | ₩39,946 | ₩39,892 | ₩39,946 | +0.13% | 4.7천 |
|---|
| 2026.09.01 | ₩39,919 | ₩39,919 | ₩39,852 | ₩39,852 | -0.17% | 2.2천 |
|---|
| 2026.08.31 | ₩39,906 | ₩39,906 | ₩39,812 | ₩39,840 | -0.16% | 4.6천 |
|---|
| 2026.08.28 | ₩40,361 | ₩40,361 | ₩39,866 | ₩39,871 | -1.22% | 5천 |
|---|
| 2026.08.27 | ₩39,892 | ₩40,053 | ₩39,892 | ₩40,053 | +0.40% | 1.4만 |
|---|
| 2026.08.26 | ₩39,906 | ₩39,933 | ₩39,866 | ₩39,886 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩39,892 | ₩39,933 | ₩39,879 | ₩39,879 | -0.03% | 3.7천 |
|---|
| 2026.08.24 | ₩39,892 | ₩39,906 | ₩39,839 | ₩39,867 | -0.06% | 2.2만 |
|---|
| 2026.08.21 | ₩39,879 | ₩39,879 | ₩39,852 | ₩39,866 | -0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩39,852 | ₩39,866 | ₩39,825 | ₩39,839 | -0.03% | 1.3만 |
|---|
| 2026.08.19 | ₩39,825 | ₩39,879 | ₩39,825 | ₩39,832 | +0.02% | 7.4천 |
|---|
| 2026.08.18 | ₩41,701 | ₩41,701 | ₩39,839 | ₩39,840 | -4.46% | 5.5천 |
|---|
| 2026.08.17 | ₩39,892 | ₩39,892 | ₩39,827 | ₩39,839 | -0.13% | 4.6천 |
|---|
| 2026.08.14 | ₩39,886 | ₩39,886 | ₩39,825 | ₩39,879 | -0.02% | 3.1천 |
|---|
| 2026.08.13 | ₩39,919 | ₩39,919 | ₩39,531 | ₩39,852 | -0.17% | 11.8만 |
|---|
| 2026.08.12 | ₩39,517 | ₩39,866 | ₩39,517 | ₩39,839 | +0.81% | 9천 |
|---|
| 2026.08.11 | ₩39,812 | ₩39,833 | ₩39,772 | ₩39,785 | -0.07% | 1만 |
|---|
| 2026.08.10 | ₩39,772 | ₩39,812 | ₩39,772 | ₩39,792 | +0.05% | 3.2천 |
|---|
| 2026.08.07 | ₩39,504 | ₩39,812 | ₩39,504 | ₩39,785 | +0.71% | 4.8천 |
|---|
| 2026.08.06 | ₩43,524 | ₩43,524 | ₩39,718 | ₩39,758 | -8.65% | 2만 |
|---|
| 2026.08.05 | ₩39,686 | ₩39,718 | ₩39,665 | ₩39,698 | +0.03% | 1.1만 |
|---|
| 2026.08.04 | ₩39,705 | ₩39,799 | ₩39,691 | ₩39,716 | +0.03% | 7.6천 |
|---|
| 2026.08.03 | ₩39,732 | ₩39,799 | ₩39,678 | ₩39,682 | -0.12% | 3.1만 |
|---|
| 2026.07.31 | ₩38,981 | ₩39,691 | ₩38,981 | ₩39,677 | +1.78% | 1.2만 |
|---|
| 2026.07.30 | ₩39,651 | ₩39,691 | ₩39,624 | ₩39,686 | +0.09% | 1.8만 |
|---|
| 2026.07.29 | ₩39,678 | ₩39,691 | ₩39,598 | ₩39,598 | -0.20% | 2.5만 |
|---|
| 2026.07.28 | ₩39,718 | ₩39,799 | ₩39,718 | ₩39,760 | +0.10% | 8천 |
|---|
| 2026.07.27 | ₩39,732 | ₩39,732 | ₩39,678 | ₩39,702 | -0.07% | 2만 |
|---|
| 2026.07.24 | ₩39,750 | ₩39,812 | ₩39,718 | ₩39,730 | -0.05% | 5.2천 |
|---|
| 2026.07.23 | ₩40,067 | ₩40,067 | ₩39,691 | ₩39,726 | -0.85% | 1.8만 |
|---|
| 2026.07.22 | ₩39,718 | ₩39,758 | ₩39,718 | ₩39,718 | 0.00% | 6.3천 |
|---|
| 2026.07.21 | ₩39,718 | ₩39,732 | ₩39,665 | ₩39,716 | -0.01% | 2.1만 |
|---|
| 2026.07.20 | ₩39,745 | ₩39,758 | ₩39,665 | ₩39,665 | -0.20% | 9.1천 |
|---|
| 2026.07.17 | ₩39,778 | ₩39,785 | ₩39,752 | ₩39,752 | -0.07% | 1천 |
|---|
| 2026.07.16 | ₩39,844 | ₩39,879 | ₩39,732 | ₩39,805 | -0.10% | 3.5천 |
|---|
| 2026.07.15 | ₩39,799 | ₩39,879 | ₩39,745 | ₩39,745 | -0.13% | 4.5천 |
|---|
| 2026.07.14 | ₩39,812 | ₩39,986 | ₩39,765 | ₩39,791 | -0.05% | 7천 |
|---|
| 2026.07.13 | ₩39,772 | ₩39,819 | ₩39,772 | ₩39,785 | +0.03% | 1.5만 |
|---|
| 2026.07.10 | ₩39,745 | ₩40,991 | ₩39,738 | ₩39,817 | +0.18% | 5.8천 |
|---|
| 2026.07.09 | ₩39,725 | ₩40,013 | ₩39,531 | ₩40,013 | +0.73% | 1.3만 |
|---|
| 2026.07.08 | ₩37,923 | ₩39,768 | ₩37,923 | ₩39,643 | +4.54% | 9천 |
|---|
| 2026.07.07 | ₩39,678 | ₩39,772 | ₩39,638 | ₩39,651 | -0.07% | 2.8만 |
|---|
| 2026.07.06 | ₩39,799 | ₩39,799 | ₩39,490 | ₩39,490 | -0.77% | 17.4만 |
|---|
| 2026.07.02 | ₩39,852 | ₩39,852 | ₩39,316 | ₩39,316 | -1.34% | 6.2천 |
|---|
| 2026.07.01 | ₩39,705 | ₩39,866 | ₩39,624 | ₩39,725 | +0.05% | 4.3천 |
|---|
| 2026.06.30 | ₩39,772 | ₩39,785 | ₩39,642 | ₩39,706 | -0.17% | 6.5천 |
|---|
| 2026.06.29 | ₩39,651 | ₩39,651 | ₩39,604 | ₩39,606 | -0.11% | 3.6천 |
|---|
| 2026.06.26 | ₩39,772 | ₩39,772 | ₩39,694 | ₩39,694 | -0.20% | 2.3천 |
|---|
| 2026.06.25 | ₩40,294 | ₩40,294 | ₩39,666 | ₩39,705 | -1.46% | 5.5천 |
|---|
| 2026.06.24 | ₩39,665 | ₩39,785 | ₩39,638 | ₩39,685 | +0.05% | 5.5천 |
|---|
| 2026.06.23 | ₩39,711 | ₩39,785 | ₩39,665 | ₩39,780 | +0.17% | 6천 |
|---|
| 2026.06.22 | ₩39,986 | ₩39,986 | ₩39,691 | ₩39,718 | -0.67% | 3.7만 |
|---|
| 2026.06.18 | ₩39,705 | ₩39,705 | ₩39,606 | ₩39,638 | -0.17% | 8.7천 |
|---|
| 2026.06.17 | ₩39,732 | ₩39,732 | ₩39,559 | ₩39,559 | -0.44% | 5.4천 |
|---|
| 2026.06.16 | ₩39,745 | ₩39,745 | ₩39,665 | ₩39,691 | -0.13% | 3.4천 |
|---|
| 2026.06.15 | ₩39,698 | ₩39,772 | ₩39,624 | ₩39,638 | -0.15% | 1.3만 |
|---|
| 2026.06.12 | ₩38,968 | ₩39,732 | ₩38,968 | ₩39,732 | +1.96% | 1.4만 |
|---|
| 2026.06.11 | ₩38,311 | ₩39,772 | ₩38,311 | ₩39,651 | +3.50% | 7.1천 |
|---|
| 2026.06.10 | ₩40,643 | ₩40,643 | ₩39,490 | ₩39,504 | -2.80% | 6.7천 |
|---|
| 2026.06.09 | ₩39,639 | ₩39,651 | ₩39,559 | ₩39,565 | -0.19% | 2.7천 |
|---|
| 2026.06.08 | ₩41,494 | ₩41,494 | ₩38,874 | ₩39,659 | -4.42% | 7천 |
|---|
| 2026.06.05 | ₩39,638 | ₩39,933 | ₩39,584 | ₩39,933 | +0.74% | 1.9만 |
|---|
| 2026.06.04 | ₩39,691 | ₩39,718 | ₩39,598 | ₩39,718 | +0.07% | 3.3천 |
|---|
| 2026.06.03 | ₩39,450 | ₩39,691 | ₩39,450 | ₩39,616 | +0.42% | 5.8만 |
|---|
| 2026.06.02 | ₩39,410 | ₩39,678 | ₩39,410 | ₩39,603 | +0.49% | 1.1만 |
|---|
| 2026.06.01 | ₩39,504 | ₩39,624 | ₩39,497 | ₩39,564 | +0.15% | 7.1천 |
|---|
| 2026.05.29 | ₩39,584 | ₩39,718 | ₩39,544 | ₩39,544 | -0.10% | 8.3천 |
|---|
| 2026.05.28 | ₩39,705 | ₩39,718 | ₩39,557 | ₩39,624 | -0.20% | 9.1천 |
|---|
| 2026.05.27 | ₩39,665 | ₩39,732 | ₩39,584 | ₩39,624 | -0.10% | 5.6천 |
|---|
| 2026.05.26 | ₩39,624 | ₩39,691 | ₩39,557 | ₩39,631 | +0.02% | 6.9천 |
|---|
| 2026.05.22 | ₩39,544 | ₩39,665 | ₩39,544 | ₩39,619 | +0.19% | 4.8천 |
|---|
| 2026.05.21 | ₩39,598 | ₩39,678 | ₩39,598 | ₩39,611 | +0.03% | 5.7천 |
|---|
| 2026.05.20 | ₩39,450 | ₩39,638 | ₩39,450 | ₩39,544 | +0.24% | 5.5천 |
|---|
| 2026.05.19 | ₩39,618 | ₩39,669 | ₩39,557 | ₩39,584 | -0.08% | 4천 |
|---|
| 2026.05.18 | ₩39,611 | ₩39,665 | ₩39,490 | ₩39,591 | -0.05% | 1만 |
|---|
| 2026.05.15 | ₩39,410 | ₩39,598 | ₩39,410 | ₩39,539 | +0.33% | 5.2천 |
|---|
| 2026.05.14 | ₩39,638 | ₩39,638 | ₩39,517 | ₩39,571 | -0.17% | 7.1천 |
|---|
| 2026.05.13 | ₩39,986 | ₩39,986 | ₩39,504 | ₩39,651 | -0.84% | 1.1만 |
|---|
| 2026.05.12 | ₩39,611 | ₩39,812 | ₩39,517 | ₩39,812 | +0.51% | 9만 |
|---|
| 2026.05.11 | ₩39,571 | ₩39,571 | ₩39,450 | ₩39,450 | -0.30% | 7.9천 |
|---|
| 2026.05.08 | ₩39,370 | ₩39,571 | ₩39,370 | ₩39,517 | +0.37% | 1.5만 |
|---|
| 2026.05.07 | ₩39,517 | ₩39,571 | ₩39,423 | ₩39,423 | -0.24% | 2만 |
|---|
| 2026.05.06 | ₩39,477 | ₩39,598 | ₩39,477 | ₩39,584 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩39,504 | ₩39,571 | ₩39,383 | ₩39,437 | -0.17% | 4.5만 |
|---|
| 2026.05.04 | ₩39,517 | ₩39,517 | ₩39,437 | ₩39,477 | -0.10% | 1.1만 |
|---|
| 2026.05.01 | ₩39,557 | ₩39,557 | ₩39,464 | ₩39,557 | 0.00% | 1.2만 |
|---|
| 2026.04.30 | ₩39,410 | ₩39,966 | ₩39,410 | ₩39,571 | +0.41% | 1.3만 |
|---|
| 2026.04.29 | ₩39,584 | ₩39,584 | ₩39,510 | ₩39,544 | -0.10% | 1.2만 |
|---|
| 2026.04.28 | ₩39,557 | ₩39,557 | ₩39,450 | ₩39,557 | 0.00% | 2.1만 |
|---|
| 2026.04.27 | ₩39,539 | ₩39,571 | ₩39,450 | ₩39,557 | +0.05% | 5.4만 |
|---|
| 2026.04.24 | ₩39,155 | ₩39,598 | ₩39,155 | ₩39,544 | +0.99% | 2만 |
|---|
| 2026.04.23 | ₩39,624 | ₩39,624 | ₩39,249 | ₩39,272 | -0.89% | 7.2천 |
|---|
| 2026.04.22 | ₩39,544 | ₩39,584 | ₩39,464 | ₩39,510 | -0.08% | 8천 |
|---|
| 2026.04.21 | ₩39,330 | ₩39,531 | ₩39,330 | ₩39,450 | +0.31% | 6천 |
|---|
| 2026.04.20 | ₩39,102 | ₩39,544 | ₩39,102 | ₩39,450 | +0.89% | 2.7천 |
|---|
| 2026.04.17 | ₩39,705 | ₩39,705 | ₩39,450 | ₩39,477 | -0.57% | 9.6천 |
|---|
| 2026.04.16 | ₩39,464 | ₩39,504 | ₩39,410 | ₩39,410 | -0.14% | 9천 |
|---|
| 2026.04.15 | ₩39,464 | ₩39,477 | ₩39,397 | ₩39,397 | -0.17% | 6.1천 |
|---|
| 2026.04.14 | ₩39,490 | ₩39,504 | ₩39,397 | ₩39,410 | -0.20% | 5.5천 |
|---|
| 2026.04.13 | ₩39,397 | ₩39,490 | ₩39,397 | ₩39,423 | +0.07% | 7.6천 |
|---|
| 2026.04.10 | ₩39,437 | ₩39,458 | ₩39,397 | ₩39,397 | -0.10% | 7천 |
|---|
| 2026.04.09 | ₩39,470 | ₩39,531 | ₩39,397 | ₩39,450 | -0.05% | 2.7만 |
|---|
| 2026.04.08 | ₩39,276 | ₩39,490 | ₩39,276 | ₩39,450 | +0.44% | 4.2천 |
|---|
| 2026.04.07 | ₩39,397 | ₩39,423 | ₩39,331 | ₩39,376 | -0.05% | 4.6천 |
|---|
| 2026.04.06 | ₩39,075 | ₩39,450 | ₩39,075 | ₩39,450 | +0.96% | 8.8만 |
|---|
| 2026.04.02 | ₩39,316 | ₩39,316 | ₩39,249 | ₩39,303 | -0.03% | 9.7천 |
|---|
| 2026.04.01 | ₩39,368 | ₩39,368 | ₩39,276 | ₩39,308 | -0.15% | 1.1만 |
|---|
| 2026.03.31 | ₩39,263 | ₩39,316 | ₩39,236 | ₩39,289 | +0.07% | 1만 |
|---|
| 2026.03.30 | ₩39,186 | ₩39,236 | ₩39,155 | ₩39,155 | -0.08% | 26.5만 |
|---|
| 2026.03.27 | ₩39,222 | ₩39,236 | ₩39,129 | ₩39,129 | -0.24% | 8.2천 |
|---|
| 2026.03.26 | ₩39,196 | ₩39,263 | ₩39,165 | ₩39,165 | -0.08% | 2.5만 |
|---|
| 2026.03.25 | ₩39,224 | ₩39,276 | ₩39,209 | ₩39,236 | +0.03% | 2.9만 |
|---|
| 2026.03.24 | ₩39,303 | ₩39,303 | ₩39,182 | ₩39,263 | -0.10% | 1.2만 |
|---|
| 2026.03.23 | ₩39,021 | ₩39,356 | ₩39,021 | ₩39,263 | +0.62% | 8.4천 |
|---|
| 2026.03.20 | ₩39,289 | ₩39,289 | ₩39,102 | ₩39,236 | -0.14% | 3.8천 |
|---|
| 2026.03.19 | ₩39,088 | ₩39,249 | ₩38,996 | ₩39,196 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩39,142 | ₩39,142 | ₩39,048 | ₩39,088 | -0.14% | 8.5천 |
|---|
| 2026.03.17 | ₩39,169 | ₩39,234 | ₩39,155 | ₩39,155 | -0.03% | 7.3천 |
|---|
| 2026.03.16 | ₩38,981 | ₩39,289 | ₩38,954 | ₩39,182 | +0.52% | 1.6만 |
|---|
| 2026.03.13 | ₩38,981 | ₩39,048 | ₩38,981 | ₩39,015 | +0.09% | 2.8천 |
|---|
| 2026.03.12 | ₩39,102 | ₩39,122 | ₩39,027 | ₩39,075 | -0.07% | 1.7만 |
|---|
| 2026.03.11 | ₩39,182 | ₩39,182 | ₩39,088 | ₩39,142 | -0.10% | 1.1만 |
|---|
| 2026.03.10 | ₩39,182 | ₩39,276 | ₩39,115 | ₩39,169 | -0.03% | 7.1천 |
|---|
| 2026.03.09 | ₩39,142 | ₩39,249 | ₩39,127 | ₩39,249 | +0.27% | 1.3만 |
|---|
| 2026.03.06 | ₩39,082 | ₩39,196 | ₩39,062 | ₩39,147 | +0.17% | 1.1만 |
|---|
| 2026.03.05 | ₩39,196 | ₩39,201 | ₩39,115 | ₩39,201 | +0.01% | 7.8천 |
|---|
| 2026.03.04 | ₩39,142 | ₩39,343 | ₩39,139 | ₩39,276 | +0.34% | 4.2만 |
|---|
| 2026.03.03 | ₩39,220 | ₩39,289 | ₩39,129 | ₩39,263 | +0.11% | 1.9만 |
|---|
| 2026.03.02 | ₩39,209 | ₩39,276 | ₩39,088 | ₩39,088 | -0.31% | 1.7만 |
|---|
| 2026.02.27 | ₩39,222 | ₩39,222 | ₩39,035 | ₩39,035 | -0.48% | 1.2만 |
|---|
| 2026.02.26 | ₩39,263 | ₩39,263 | ₩39,180 | ₩39,228 | -0.09% | 8.9천 |
|---|
| 2026.02.25 | ₩39,021 | ₩39,236 | ₩39,021 | ₩39,236 | +0.55% | 1만 |
|---|
| 2026.02.24 | ₩39,035 | ₩39,162 | ₩39,035 | ₩39,147 | +0.29% | 1.3만 |
|---|
| 2026.02.23 | ₩39,155 | ₩39,182 | ₩38,968 | ₩39,115 | -0.10% | 1.4만 |
|---|
| 2026.02.20 | ₩38,981 | ₩39,209 | ₩38,981 | ₩39,201 | +0.56% | 1만 |
|---|
| 2026.02.19 | ₩39,048 | ₩39,142 | ₩39,048 | ₩39,048 | 0.00% | 8.7천 |
|---|
| 2026.02.18 | ₩39,088 | ₩39,102 | ₩39,048 | ₩39,094 | +0.01% | 4.1천 |
|---|
| 2026.02.17 | ₩39,169 | ₩39,169 | ₩39,021 | ₩39,075 | -0.24% | 9천 |
|---|
| 2026.02.13 | ₩39,082 | ₩39,155 | ₩39,082 | ₩39,113 | +0.08% | 2.1천 |
|---|
| 2026.02.12 | ₩39,209 | ₩39,209 | ₩39,055 | ₩39,087 | -0.31% | 2.4천 |
|---|
| 2026.02.11 | ₩39,162 | ₩39,209 | ₩39,149 | ₩39,167 | +0.01% | 5.9천 |
|---|
| 2026.02.10 | ₩39,155 | ₩39,155 | ₩39,088 | ₩39,114 | -0.11% | 2.5천 |
|---|
| 2026.02.09 | ₩38,995 | ₩39,115 | ₩38,995 | ₩39,102 | +0.27% | 7.6천 |
|---|
| 2026.02.06 | ₩38,901 | ₩38,995 | ₩38,887 | ₩38,995 | +0.24% | 9.7천 |
|---|
| 2026.02.05 | ₩38,780 | ₩38,954 | ₩38,780 | ₩38,899 | +0.31% | 1.5만 |
|---|
| 2026.02.04 | ₩38,646 | ₩38,981 | ₩38,646 | ₩38,916 | +0.70% | 9.4천 |
|---|
| 2026.02.03 | ₩38,794 | ₩38,968 | ₩38,780 | ₩38,780 | -0.03% | 6.6만 |
|---|
| 2026.02.02 | ₩38,968 | ₩38,968 | ₩38,901 | ₩38,954 | -0.03% | 5.5천 |
|---|
| 2026.01.30 | ₩38,700 | ₩38,941 | ₩38,700 | ₩38,928 | +0.59% | 8.4천 |
|---|
| 2026.01.29 | ₩38,881 | ₩38,941 | ₩38,847 | ₩38,941 | +0.16% | 7.8천 |
|---|
| 2026.01.28 | ₩38,981 | ₩38,981 | ₩38,874 | ₩38,946 | -0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩38,954 | ₩38,954 | ₩38,861 | ₩38,928 | -0.07% | 8.7천 |
|---|
| 2026.01.26 | ₩38,794 | ₩38,981 | ₩38,794 | ₩38,921 | +0.33% | 2.1만 |
|---|
| 2026.01.23 | ₩38,907 | ₩39,021 | ₩38,887 | ₩38,954 | +0.12% | 1.2만 |
|---|
| 2026.01.22 | ₩38,926 | ₩38,954 | ₩38,878 | ₩38,941 | +0.04% | 6.4천 |
|---|
| 2026.01.21 | ₩38,979 | ₩38,981 | ₩38,901 | ₩38,954 | -0.06% | 8천 |
|---|
| 2026.01.20 | ₩38,901 | ₩38,941 | ₩38,834 | ₩38,867 | -0.09% | 4.2천 |
|---|
| 2026.01.16 | ₩38,941 | ₩39,048 | ₩38,861 | ₩38,928 | -0.03% | 1.3만 |
|---|
| 2026.01.15 | ₩38,912 | ₩38,941 | ₩38,886 | ₩38,928 | +0.04% | 5.8천 |
|---|
| 2026.01.14 | ₩38,941 | ₩38,941 | ₩38,845 | ₩38,914 | -0.07% | 3.3천 |
|---|
| 2026.01.13 | ₩38,834 | ₩38,901 | ₩38,784 | ₩38,901 | +0.17% | 1.2만 |
|---|
| 2026.01.12 | ₩38,861 | ₩38,914 | ₩38,807 | ₩38,887 | +0.07% | 1.1만 |
|---|
| 2026.01.09 | ₩38,794 | ₩38,981 | ₩38,794 | ₩38,901 | +0.28% | 4.1천 |
|---|
| 2026.01.08 | ₩38,834 | ₩38,914 | ₩38,822 | ₩38,914 | +0.21% | 1.3만 |
|---|
| 2026.01.07 | ₩38,767 | ₩38,941 | ₩38,752 | ₩38,941 | +0.45% | 9.4천 |
|---|
| 2026.01.06 | ₩39,021 | ₩39,035 | ₩38,767 | ₩38,941 | -0.21% | 3만 |
|---|
| 2026.01.05 | ₩38,861 | ₩38,887 | ₩38,795 | ₩38,887 | +0.07% | 2.4만 |
|---|
| 2026.01.02 | ₩38,832 | ₩38,887 | ₩38,826 | ₩38,835 | +0.01% | 3.4천 |
|---|
| 2025.12.31 | ₩38,740 | ₩38,968 | ₩38,740 | ₩38,954 | +0.55% | 5.4천 |
|---|
| 2025.12.30 | ₩38,807 | ₩38,887 | ₩38,753 | ₩38,753 | -0.14% | 7.1천 |
|---|
| 2025.12.29 | ₩39,102 | ₩39,102 | ₩38,794 | ₩38,874 | -0.58% | 7.2천 |
|---|
| 2025.12.26 | ₩38,928 | ₩38,954 | ₩38,810 | ₩38,861 | -0.17% | 3.8만 |
|---|
| 2025.12.24 | ₩38,606 | ₩38,968 | ₩38,606 | ₩38,968 | +0.94% | 6.1만 |
|---|
| 2025.12.23 | ₩38,794 | ₩38,899 | ₩38,780 | ₩38,867 | +0.19% | 7.2천 |
|---|
| 2025.12.22 | ₩38,861 | ₩38,901 | ₩38,777 | ₩38,901 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩38,633 | ₩38,874 | ₩38,633 | ₩38,874 | +0.62% | 5.6천 |
|---|
| 2025.12.18 | ₩38,901 | ₩38,914 | ₩38,794 | ₩38,798 | -0.27% | 7.4천 |
|---|
| 2025.12.17 | ₩38,961 | ₩39,021 | ₩38,958 | ₩39,008 | +0.12% | 2.7천 |
|---|
| 2025.12.16 | ₩39,102 | ₩39,102 | ₩39,033 | ₩39,039 | -0.16% | 3천 |
|---|
| 2025.12.15 | ₩39,041 | ₩39,075 | ₩38,995 | ₩39,075 | +0.09% | 4.7천 |
|---|
| 2025.12.12 | ₩39,088 | ₩39,088 | ₩38,954 | ₩39,079 | -0.02% | 5.7천 |
|---|
| 2025.12.11 | ₩38,995 | ₩39,102 | ₩38,995 | ₩39,079 | +0.22% | 6.4천 |
|---|
| 2025.12.10 | ₩38,929 | ₩39,021 | ₩38,929 | ₩39,004 | +0.19% | 1.2만 |
|---|
| 2025.12.09 | ₩38,740 | ₩38,995 | ₩38,740 | ₩38,921 | +0.47% | 1.5만 |
|---|
| 2025.12.08 | ₩38,767 | ₩38,941 | ₩38,767 | ₩38,887 | +0.31% | 5.3천 |
|---|
| 2025.12.05 | ₩38,950 | ₩38,981 | ₩38,901 | ₩38,928 | -0.06% | 8.1천 |
|---|
| 2025.12.04 | ₩38,244 | ₩38,954 | ₩38,191 | ₩38,921 | +1.77% | 4.7천 |
|---|
| 2025.12.03 | ₩38,767 | ₩38,968 | ₩38,767 | ₩38,901 | +0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩38,850 | ₩38,934 | ₩38,850 | ₩38,901 | +0.13% | 3.8천 |
|---|
| 2025.12.01 | ₩38,834 | ₩38,954 | ₩38,834 | ₩38,914 | +0.21% | 5.4천 |
|---|
| 2025.11.28 | ₩38,854 | ₩38,995 | ₩38,854 | ₩38,867 | +0.03% | 3.5천 |
|---|
| 2025.11.26 | ₩38,834 | ₩38,981 | ₩38,834 | ₩38,941 | +0.28% | 1.3만 |
|---|
| 2025.11.25 | ₩38,867 | ₩38,928 | ₩38,867 | ₩38,881 | +0.03% | 3천 |
|---|
| 2025.11.24 | ₩38,847 | ₩38,847 | ₩38,727 | ₩38,834 | -0.03% | 5.3천 |
|---|
| 2025.11.21 | ₩38,820 | ₩38,901 | ₩38,807 | ₩38,865 | +0.11% | 7.5천 |
|---|
| 2025.11.20 | ₩38,798 | ₩38,807 | ₩38,740 | ₩38,767 | -0.08% | 4.1천 |
|---|
| 2025.11.19 | ₩38,861 | ₩38,887 | ₩38,767 | ₩38,831 | -0.08% | 6.2천 |
|---|
| 2025.11.18 | ₩38,756 | ₩38,847 | ₩38,749 | ₩38,788 | +0.08% | 1.7만 |
|---|
| 2025.11.17 | ₩38,861 | ₩38,861 | ₩38,740 | ₩38,777 | -0.21% | 9.8천 |
|---|
| 2025.11.14 | ₩38,660 | ₩38,846 | ₩38,660 | ₩38,804 | +0.37% | 1.7천 |
|---|
| 2025.11.13 | ₩38,767 | ₩38,847 | ₩38,767 | ₩38,807 | +0.10% | 6.5천 |
|---|
| 2025.11.12 | ₩38,948 | ₩38,948 | ₩38,807 | ₩38,854 | -0.24% | 3.7천 |
|---|
| 2025.11.11 | ₩38,867 | ₩38,897 | ₩38,819 | ₩38,897 | +0.08% | 8.8천 |
|---|
| 2025.11.10 | ₩38,740 | ₩38,954 | ₩38,740 | ₩38,940 | +0.52% | 4천 |
|---|
| 2025.11.07 | ₩38,800 | ₩38,861 | ₩38,780 | ₩38,820 | +0.05% | 3.3천 |
|---|
| 2025.11.06 | ₩38,807 | ₩38,834 | ₩38,767 | ₩38,820 | +0.03% | 1만 |
|---|
| 2025.11.05 | ₩38,740 | ₩38,941 | ₩38,740 | ₩38,928 | +0.48% | 3.1천 |
|---|
| 2025.11.04 | ₩38,713 | ₩38,901 | ₩38,713 | ₩38,840 | +0.33% | 7.6천 |
|---|
| 2025.11.03 | ₩38,885 | ₩38,944 | ₩38,847 | ₩38,882 | -0.01% | 1.2만 |
|---|
| 2025.10.31 | ₩38,920 | ₩38,968 | ₩38,861 | ₩38,906 | -0.03% | 5.7만 |
|---|
| 2025.10.30 | ₩38,995 | ₩39,088 | ₩38,862 | ₩38,894 | -0.26% | 21.6만 |
|---|
| 2025.10.29 | ₩38,928 | ₩39,008 | ₩38,905 | ₩38,928 | 0.00% | 9.3천 |
|---|
| 2025.10.28 | ₩38,928 | ₩38,954 | ₩38,887 | ₩38,921 | -0.02% | 1.2만 |
|---|
| 2025.10.27 | ₩39,115 | ₩39,115 | ₩38,901 | ₩38,968 | -0.38% | 5.2천 |
|---|
| 2025.10.24 | ₩38,887 | ₩38,968 | ₩38,887 | ₩38,941 | +0.14% | 1.2만 |
|---|
| 2025.10.23 | ₩38,861 | ₩38,995 | ₩38,861 | ₩38,934 | +0.19% | 8.2천 |
|---|
| 2025.10.22 | ₩38,794 | ₩38,995 | ₩38,794 | ₩38,802 | +0.02% | 6.7천 |
|---|
| 2025.10.21 | ₩38,831 | ₩38,873 | ₩38,807 | ₩38,807 | -0.06% | 1.8만 |
|---|
| 2025.10.20 | ₩38,834 | ₩38,861 | ₩38,713 | ₩38,857 | +0.06% | 1.6만 |
|---|
| 2025.10.17 | ₩38,606 | ₩38,834 | ₩38,606 | ₩38,727 | +0.31% | 4.3천 |
|---|
| 2025.10.16 | ₩38,688 | ₩38,834 | ₩38,688 | ₩38,727 | +0.10% | 7.1천 |
|---|
| 2025.10.15 | ₩38,861 | ₩38,861 | ₩38,765 | ₩38,820 | -0.10% | 5.1천 |
|---|
| 2025.10.14 | ₩38,700 | ₩38,914 | ₩38,700 | ₩38,887 | +0.48% | 8.7천 |
|---|
| 2025.10.13 | ₩38,701 | ₩38,887 | ₩38,701 | ₩38,887 | +0.48% | 9.3천 |
|---|
| 2025.10.10 | ₩38,794 | ₩38,874 | ₩38,760 | ₩38,780 | -0.03% | 6.6천 |
|---|