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 | ₩40,373 | ₩40,347 | ₩40,266 | ₩40,320 | -0.13% | 4.1천 |
| 2026.10.08 | ₩40,253 | ₩40,383 | ₩40,226 | ₩40,356 | +0.26% | 4.7천 |
| 2026.10.07 | ₩40,293 | ₩40,373 | ₩39,448 | ₩40,313 | +0.05% | 16.6만 |
| 2026.10.06 | ₩40,293 | ₩40,333 | ₩40,258 | ₩40,258 | -0.09% | 4.4만 |
| 2026.10.05 | ₩41,165 | ₩41,218 | ₩39,770 | ₩40,212 | -2.31% | 10.6만 |
| 2026.10.02 | ₩40,253 | ₩40,333 | ₩40,253 | ₩40,266 | +0.03% | 2.8만 |
| 2026.10.01 | ₩40,172 | ₩40,266 | ₩39,367 | ₩39,367 | -2.00% | 26.1만 |
| 2026.09.30 | ₩40,253 | ₩40,253 | ₩40,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,159 |
| -0.23% |
| 7.8천 |
| 2026.09.29 | ₩40,065 | ₩40,253 | ₩40,065 | ₩40,192 | +0.32% | 5.7천 |
|---|
| 2026.09.28 | ₩40,119 | ₩40,246 | ₩40,119 | ₩40,200 | +0.20% | 4.8천 |
|---|
| 2026.09.25 | ₩40,159 | ₩40,239 | ₩40,159 | ₩40,219 | +0.15% | 6.1천 |
|---|
| 2026.09.24 | ₩40,159 | ₩40,212 | ₩40,159 | ₩40,187 | +0.07% | 3.8천 |
|---|
| 2026.09.23 | ₩40,212 | ₩40,212 | ₩40,132 | ₩40,145 | -0.17% | 7.9천 |
|---|
| 2026.09.22 | ₩40,132 | ₩40,200 | ₩40,132 | ₩40,200 | +0.17% | 5.5천 |
|---|
| 2026.09.21 | ₩40,119 | ₩40,172 | ₩40,092 | ₩40,159 | +0.10% | 7천 |
|---|
| 2026.09.18 | ₩39,931 | ₩39,978 | ₩39,756 | ₩39,944 | +0.03% | 1만 |
|---|
| 2026.09.17 | ₩40,025 | ₩40,025 | ₩39,944 | ₩39,951 | -0.18% | 4.8천 |
|---|
| 2026.09.16 | ₩39,958 | ₩40,011 | ₩39,931 | ₩39,976 | +0.05% | 3.2천 |
|---|
| 2026.09.15 | ₩39,944 | ₩40,011 | ₩39,770 | ₩39,770 | -0.44% | 3.7천 |
|---|
| 2026.09.14 | ₩40,011 | ₩40,011 | ₩39,944 | ₩39,951 | -0.15% | 1.2천 |
|---|
| 2026.09.11 | ₩40,031 | ₩40,092 | ₩39,955 | ₩39,964 | -0.17% | 5.3천 |
|---|
| 2026.09.10 | ₩39,931 | ₩39,984 | ₩39,931 | ₩39,951 | +0.05% | 6.5천 |
|---|
| 2026.09.09 | ₩40,749 | ₩40,749 | ₩39,924 | ₩39,924 | -2.02% | 8.6천 |
|---|
| 2026.09.08 | ₩39,971 | ₩39,971 | ₩39,931 | ₩39,931 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩39,931 | ₩39,978 | ₩39,931 | ₩39,974 | +0.11% | 1만 |
|---|
| 2026.09.03 | ₩39,946 | ₩39,998 | ₩39,797 | ₩39,974 | +0.07% | 1.3만 |
|---|
| 2026.09.02 | ₩39,931 | ₩39,984 | ₩39,931 | ₩39,984 | +0.13% | 4.7천 |
|---|
| 2026.09.01 | ₩39,958 | ₩39,958 | ₩39,891 | ₩39,891 | -0.17% | 2.2천 |
|---|
| 2026.08.31 | ₩39,944 | ₩39,944 | ₩39,850 | ₩39,878 | -0.16% | 4.6천 |
|---|
| 2026.08.28 | ₩40,400 | ₩40,400 | ₩39,904 | ₩39,909 | -1.22% | 5천 |
|---|
| 2026.08.27 | ₩39,931 | ₩40,092 | ₩39,931 | ₩40,092 | +0.40% | 1.4만 |
|---|
| 2026.08.26 | ₩39,944 | ₩39,971 | ₩39,904 | ₩39,924 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩39,931 | ₩39,971 | ₩39,917 | ₩39,917 | -0.03% | 3.7천 |
|---|
| 2026.08.24 | ₩39,931 | ₩39,944 | ₩39,877 | ₩39,905 | -0.06% | 2.2만 |
|---|
| 2026.08.21 | ₩39,917 | ₩39,917 | ₩39,891 | ₩39,904 | -0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩39,891 | ₩39,904 | ₩39,864 | ₩39,877 | -0.03% | 1.3만 |
|---|
| 2026.08.19 | ₩39,864 | ₩39,917 | ₩39,864 | ₩39,870 | +0.02% | 7.4천 |
|---|
| 2026.08.18 | ₩41,742 | ₩41,742 | ₩39,877 | ₩39,878 | -4.46% | 5.5천 |
|---|
| 2026.08.17 | ₩39,931 | ₩39,931 | ₩39,865 | ₩39,877 | -0.13% | 4.6천 |
|---|
| 2026.08.14 | ₩39,924 | ₩39,924 | ₩39,864 | ₩39,917 | -0.02% | 3.1천 |
|---|
| 2026.08.13 | ₩39,958 | ₩39,958 | ₩39,569 | ₩39,891 | -0.17% | 11.8만 |
|---|
| 2026.08.12 | ₩39,555 | ₩39,904 | ₩39,555 | ₩39,877 | +0.81% | 9천 |
|---|
| 2026.08.11 | ₩39,850 | ₩39,872 | ₩39,810 | ₩39,823 | -0.07% | 1만 |
|---|
| 2026.08.10 | ₩39,810 | ₩39,850 | ₩39,810 | ₩39,830 | +0.05% | 3.2천 |
|---|
| 2026.08.07 | ₩39,542 | ₩39,850 | ₩39,542 | ₩39,823 | +0.71% | 4.8천 |
|---|
| 2026.08.06 | ₩43,566 | ₩43,566 | ₩39,756 | ₩39,797 | -8.65% | 2만 |
|---|
| 2026.08.05 | ₩39,724 | ₩39,756 | ₩39,703 | ₩39,736 | +0.03% | 1.1만 |
|---|
| 2026.08.04 | ₩39,743 | ₩39,837 | ₩39,730 | ₩39,754 | +0.03% | 7.6천 |
|---|
| 2026.08.03 | ₩39,770 | ₩39,837 | ₩39,716 | ₩39,720 | -0.12% | 3.1만 |
|---|
| 2026.07.31 | ₩39,019 | ₩39,730 | ₩39,019 | ₩39,715 | +1.78% | 1.2만 |
|---|
| 2026.07.30 | ₩39,689 | ₩39,730 | ₩39,663 | ₩39,724 | +0.09% | 1.8만 |
|---|
| 2026.07.29 | ₩39,716 | ₩39,730 | ₩39,636 | ₩39,636 | -0.20% | 2.5만 |
|---|
| 2026.07.28 | ₩39,756 | ₩39,837 | ₩39,756 | ₩39,798 | +0.10% | 8천 |
|---|
| 2026.07.27 | ₩39,770 | ₩39,770 | ₩39,716 | ₩39,740 | -0.07% | 2만 |
|---|
| 2026.07.24 | ₩39,789 | ₩39,850 | ₩39,756 | ₩39,769 | -0.05% | 5.2천 |
|---|
| 2026.07.23 | ₩40,105 | ₩40,105 | ₩39,730 | ₩39,764 | -0.85% | 1.8만 |
|---|
| 2026.07.22 | ₩39,756 | ₩39,797 | ₩39,756 | ₩39,756 | 0.00% | 6.3천 |
|---|
| 2026.07.21 | ₩39,756 | ₩39,770 | ₩39,703 | ₩39,754 | -0.01% | 2.1만 |
|---|
| 2026.07.20 | ₩39,783 | ₩39,797 | ₩39,703 | ₩39,703 | -0.20% | 9.1천 |
|---|
| 2026.07.17 | ₩39,817 | ₩39,823 | ₩39,790 | ₩39,790 | -0.07% | 1천 |
|---|
| 2026.07.16 | ₩39,883 | ₩39,917 | ₩39,770 | ₩39,844 | -0.10% | 3.5천 |
|---|
| 2026.07.15 | ₩39,837 | ₩39,917 | ₩39,783 | ₩39,783 | -0.13% | 4.5천 |
|---|
| 2026.07.14 | ₩39,850 | ₩40,025 | ₩39,803 | ₩39,829 | -0.05% | 7천 |
|---|
| 2026.07.13 | ₩39,810 | ₩39,857 | ₩39,810 | ₩39,823 | +0.03% | 1.5만 |
|---|
| 2026.07.10 | ₩39,783 | ₩41,031 | ₩39,777 | ₩39,856 | +0.18% | 5.8천 |
|---|
| 2026.07.09 | ₩39,763 | ₩40,052 | ₩39,569 | ₩40,052 | +0.73% | 1.3만 |
|---|
| 2026.07.08 | ₩37,959 | ₩39,806 | ₩37,959 | ₩39,681 | +4.54% | 9천 |
|---|
| 2026.07.07 | ₩39,716 | ₩39,810 | ₩39,676 | ₩39,689 | -0.07% | 2.8만 |
|---|
| 2026.07.06 | ₩39,837 | ₩39,837 | ₩39,528 | ₩39,528 | -0.77% | 17.4만 |
|---|
| 2026.07.02 | ₩39,891 | ₩39,891 | ₩39,354 | ₩39,354 | -1.34% | 6.2천 |
|---|
| 2026.07.01 | ₩39,743 | ₩39,904 | ₩39,663 | ₩39,763 | +0.05% | 4.3천 |
|---|
| 2026.06.30 | ₩39,810 | ₩39,823 | ₩39,680 | ₩39,744 | -0.17% | 6.5천 |
|---|
| 2026.06.29 | ₩39,689 | ₩39,689 | ₩39,642 | ₩39,644 | -0.11% | 3.6천 |
|---|
| 2026.06.26 | ₩39,810 | ₩39,810 | ₩39,732 | ₩39,732 | -0.20% | 2.3천 |
|---|
| 2026.06.25 | ₩40,333 | ₩40,333 | ₩39,704 | ₩39,743 | -1.46% | 5.5천 |
|---|
| 2026.06.24 | ₩39,703 | ₩39,823 | ₩39,676 | ₩39,723 | +0.05% | 5.5천 |
|---|
| 2026.06.23 | ₩39,750 | ₩39,823 | ₩39,703 | ₩39,818 | +0.17% | 6천 |
|---|
| 2026.06.22 | ₩40,025 | ₩40,025 | ₩39,730 | ₩39,756 | -0.67% | 3.7만 |
|---|
| 2026.06.18 | ₩39,743 | ₩39,743 | ₩39,644 | ₩39,676 | -0.17% | 8.7천 |
|---|
| 2026.06.17 | ₩39,770 | ₩39,770 | ₩39,597 | ₩39,597 | -0.44% | 5.4천 |
|---|
| 2026.06.16 | ₩39,783 | ₩39,783 | ₩39,703 | ₩39,730 | -0.13% | 3.4천 |
|---|
| 2026.06.15 | ₩39,736 | ₩39,810 | ₩39,663 | ₩39,676 | -0.15% | 1.3만 |
|---|
| 2026.06.12 | ₩39,005 | ₩39,770 | ₩39,005 | ₩39,770 | +1.96% | 1.4만 |
|---|
| 2026.06.11 | ₩38,348 | ₩39,810 | ₩38,348 | ₩39,689 | +3.50% | 7.1천 |
|---|
| 2026.06.10 | ₩40,682 | ₩40,682 | ₩39,528 | ₩39,542 | -2.80% | 6.7천 |
|---|
| 2026.06.09 | ₩39,677 | ₩39,689 | ₩39,597 | ₩39,604 | -0.19% | 2.7천 |
|---|
| 2026.06.08 | ₩41,534 | ₩41,534 | ₩38,911 | ₩39,697 | -4.42% | 7천 |
|---|
| 2026.06.05 | ₩39,676 | ₩39,971 | ₩39,622 | ₩39,971 | +0.74% | 1.9만 |
|---|
| 2026.06.04 | ₩39,730 | ₩39,756 | ₩39,636 | ₩39,756 | +0.07% | 3.3천 |
|---|
| 2026.06.03 | ₩39,488 | ₩39,730 | ₩39,488 | ₩39,654 | +0.42% | 5.8만 |
|---|
| 2026.06.02 | ₩39,448 | ₩39,716 | ₩39,448 | ₩39,641 | +0.49% | 1.1만 |
|---|
| 2026.06.01 | ₩39,542 | ₩39,663 | ₩39,535 | ₩39,602 | +0.15% | 7.1천 |
|---|
| 2026.05.29 | ₩39,622 | ₩39,756 | ₩39,582 | ₩39,582 | -0.10% | 8.3천 |
|---|
| 2026.05.28 | ₩39,743 | ₩39,756 | ₩39,595 | ₩39,663 | -0.20% | 9.1천 |
|---|
| 2026.05.27 | ₩39,703 | ₩39,770 | ₩39,622 | ₩39,663 | -0.10% | 5.6천 |
|---|
| 2026.05.26 | ₩39,663 | ₩39,730 | ₩39,595 | ₩39,669 | +0.02% | 6.9천 |
|---|
| 2026.05.22 | ₩39,582 | ₩39,703 | ₩39,582 | ₩39,657 | +0.19% | 4.8천 |
|---|
| 2026.05.21 | ₩39,636 | ₩39,716 | ₩39,636 | ₩39,649 | +0.03% | 5.7천 |
|---|
| 2026.05.20 | ₩39,488 | ₩39,676 | ₩39,488 | ₩39,582 | +0.24% | 5.5천 |
|---|
| 2026.05.19 | ₩39,656 | ₩39,707 | ₩39,595 | ₩39,622 | -0.08% | 4천 |
|---|
| 2026.05.18 | ₩39,649 | ₩39,703 | ₩39,528 | ₩39,629 | -0.05% | 1만 |
|---|
| 2026.05.15 | ₩39,448 | ₩39,636 | ₩39,448 | ₩39,577 | +0.33% | 5.2천 |
|---|
| 2026.05.14 | ₩39,676 | ₩39,676 | ₩39,555 | ₩39,609 | -0.17% | 7.1천 |
|---|
| 2026.05.13 | ₩40,025 | ₩40,025 | ₩39,542 | ₩39,689 | -0.84% | 1.1만 |
|---|
| 2026.05.12 | ₩39,649 | ₩39,850 | ₩39,555 | ₩39,850 | +0.51% | 9만 |
|---|
| 2026.05.11 | ₩39,609 | ₩39,609 | ₩39,488 | ₩39,488 | -0.30% | 7.9천 |
|---|
| 2026.05.08 | ₩39,408 | ₩39,609 | ₩39,408 | ₩39,555 | +0.37% | 1.5만 |
|---|
| 2026.05.07 | ₩39,555 | ₩39,609 | ₩39,461 | ₩39,461 | -0.24% | 2만 |
|---|
| 2026.05.06 | ₩39,515 | ₩39,636 | ₩39,515 | ₩39,622 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩39,542 | ₩39,609 | ₩39,421 | ₩39,475 | -0.17% | 4.5만 |
|---|
| 2026.05.04 | ₩39,555 | ₩39,555 | ₩39,475 | ₩39,515 | -0.10% | 1.1만 |
|---|
| 2026.05.01 | ₩39,595 | ₩39,595 | ₩39,502 | ₩39,595 | 0.00% | 1.2만 |
|---|
| 2026.04.30 | ₩39,448 | ₩40,005 | ₩39,448 | ₩39,609 | +0.41% | 1.3만 |
|---|
| 2026.04.29 | ₩39,622 | ₩39,622 | ₩39,549 | ₩39,582 | -0.10% | 1.2만 |
|---|
| 2026.04.28 | ₩39,595 | ₩39,595 | ₩39,488 | ₩39,595 | 0.00% | 2.1만 |
|---|
| 2026.04.27 | ₩39,577 | ₩39,609 | ₩39,488 | ₩39,595 | +0.05% | 5.4만 |
|---|
| 2026.04.24 | ₩39,193 | ₩39,636 | ₩39,193 | ₩39,582 | +0.99% | 2만 |
|---|
| 2026.04.23 | ₩39,663 | ₩39,663 | ₩39,287 | ₩39,310 | -0.89% | 7.2천 |
|---|
| 2026.04.22 | ₩39,582 | ₩39,622 | ₩39,502 | ₩39,549 | -0.08% | 8천 |
|---|
| 2026.04.21 | ₩39,367 | ₩39,569 | ₩39,367 | ₩39,488 | +0.31% | 6천 |
|---|
| 2026.04.20 | ₩39,139 | ₩39,582 | ₩39,139 | ₩39,488 | +0.89% | 2.7천 |
|---|
| 2026.04.17 | ₩39,743 | ₩39,743 | ₩39,488 | ₩39,515 | -0.57% | 9.6천 |
|---|
| 2026.04.16 | ₩39,502 | ₩39,542 | ₩39,448 | ₩39,448 | -0.14% | 9천 |
|---|
| 2026.04.15 | ₩39,502 | ₩39,515 | ₩39,435 | ₩39,435 | -0.17% | 6.1천 |
|---|
| 2026.04.14 | ₩39,528 | ₩39,542 | ₩39,435 | ₩39,448 | -0.20% | 5.5천 |
|---|
| 2026.04.13 | ₩39,435 | ₩39,528 | ₩39,435 | ₩39,461 | +0.07% | 7.6천 |
|---|
| 2026.04.10 | ₩39,475 | ₩39,496 | ₩39,435 | ₩39,435 | -0.10% | 7천 |
|---|
| 2026.04.09 | ₩39,508 | ₩39,569 | ₩39,435 | ₩39,488 | -0.05% | 2.7만 |
|---|
| 2026.04.08 | ₩39,314 | ₩39,528 | ₩39,314 | ₩39,488 | +0.44% | 4.2천 |
|---|
| 2026.04.07 | ₩39,435 | ₩39,461 | ₩39,369 | ₩39,414 | -0.05% | 4.6천 |
|---|
| 2026.04.06 | ₩39,113 | ₩39,488 | ₩39,113 | ₩39,488 | +0.96% | 8.8만 |
|---|
| 2026.04.02 | ₩39,354 | ₩39,354 | ₩39,287 | ₩39,341 | -0.03% | 9.7천 |
|---|
| 2026.04.01 | ₩39,406 | ₩39,406 | ₩39,314 | ₩39,346 | -0.15% | 1.1만 |
|---|
| 2026.03.31 | ₩39,300 | ₩39,354 | ₩39,274 | ₩39,327 | +0.07% | 1만 |
|---|
| 2026.03.30 | ₩39,224 | ₩39,274 | ₩39,193 | ₩39,193 | -0.08% | 26.5만 |
|---|
| 2026.03.27 | ₩39,260 | ₩39,274 | ₩39,166 | ₩39,166 | -0.24% | 8.2천 |
|---|
| 2026.03.26 | ₩39,233 | ₩39,300 | ₩39,202 | ₩39,202 | -0.08% | 2.5만 |
|---|
| 2026.03.25 | ₩39,261 | ₩39,314 | ₩39,247 | ₩39,274 | +0.03% | 2.9만 |
|---|
| 2026.03.24 | ₩39,341 | ₩39,341 | ₩39,220 | ₩39,300 | -0.10% | 1.2만 |
|---|
| 2026.03.23 | ₩39,059 | ₩39,394 | ₩39,059 | ₩39,300 | +0.62% | 8.4천 |
|---|
| 2026.03.20 | ₩39,327 | ₩39,327 | ₩39,139 | ₩39,274 | -0.14% | 3.8천 |
|---|
| 2026.03.19 | ₩39,126 | ₩39,287 | ₩39,033 | ₩39,233 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩39,180 | ₩39,180 | ₩39,086 | ₩39,126 | -0.14% | 8.5천 |
|---|
| 2026.03.17 | ₩39,206 | ₩39,272 | ₩39,193 | ₩39,193 | -0.03% | 7.3천 |
|---|
| 2026.03.16 | ₩39,019 | ₩39,327 | ₩38,992 | ₩39,220 | +0.52% | 1.6만 |
|---|
| 2026.03.13 | ₩39,019 | ₩39,086 | ₩39,019 | ₩39,052 | +0.09% | 2.8천 |
|---|
| 2026.03.12 | ₩39,139 | ₩39,160 | ₩39,064 | ₩39,113 | -0.07% | 1.7만 |
|---|
| 2026.03.11 | ₩39,220 | ₩39,220 | ₩39,126 | ₩39,180 | -0.10% | 1.1만 |
|---|
| 2026.03.10 | ₩39,220 | ₩39,314 | ₩39,153 | ₩39,206 | -0.03% | 7.1천 |
|---|
| 2026.03.09 | ₩39,180 | ₩39,287 | ₩39,165 | ₩39,287 | +0.27% | 1.3만 |
|---|
| 2026.03.06 | ₩39,119 | ₩39,233 | ₩39,099 | ₩39,185 | +0.17% | 1.1만 |
|---|
| 2026.03.05 | ₩39,233 | ₩39,239 | ₩39,153 | ₩39,239 | +0.01% | 7.8천 |
|---|
| 2026.03.04 | ₩39,180 | ₩39,381 | ₩39,177 | ₩39,314 | +0.34% | 4.2만 |
|---|
| 2026.03.03 | ₩39,257 | ₩39,327 | ₩39,166 | ₩39,300 | +0.11% | 1.9만 |
|---|
| 2026.03.02 | ₩39,247 | ₩39,314 | ₩39,126 | ₩39,126 | -0.31% | 1.7만 |
|---|
| 2026.02.27 | ₩39,260 | ₩39,260 | ₩39,072 | ₩39,072 | -0.48% | 1.2만 |
|---|
| 2026.02.26 | ₩39,300 | ₩39,300 | ₩39,217 | ₩39,266 | -0.09% | 8.9천 |
|---|
| 2026.02.25 | ₩39,059 | ₩39,274 | ₩39,059 | ₩39,274 | +0.55% | 1만 |
|---|
| 2026.02.24 | ₩39,072 | ₩39,200 | ₩39,072 | ₩39,185 | +0.29% | 1.3만 |
|---|
| 2026.02.23 | ₩39,193 | ₩39,220 | ₩39,005 | ₩39,153 | -0.10% | 1.4만 |
|---|
| 2026.02.20 | ₩39,019 | ₩39,247 | ₩39,019 | ₩39,239 | +0.56% | 1만 |
|---|
| 2026.02.19 | ₩39,086 | ₩39,180 | ₩39,086 | ₩39,086 | 0.00% | 8.7천 |
|---|
| 2026.02.18 | ₩39,126 | ₩39,139 | ₩39,086 | ₩39,131 | +0.01% | 4.1천 |
|---|
| 2026.02.17 | ₩39,206 | ₩39,206 | ₩39,059 | ₩39,113 | -0.24% | 9천 |
|---|
| 2026.02.13 | ₩39,119 | ₩39,193 | ₩39,119 | ₩39,150 | +0.08% | 2.1천 |
|---|
| 2026.02.12 | ₩39,247 | ₩39,247 | ₩39,092 | ₩39,125 | -0.31% | 2.4천 |
|---|
| 2026.02.11 | ₩39,200 | ₩39,247 | ₩39,186 | ₩39,205 | +0.01% | 5.9천 |
|---|
| 2026.02.10 | ₩39,193 | ₩39,193 | ₩39,126 | ₩39,151 | -0.11% | 2.5천 |
|---|
| 2026.02.09 | ₩39,032 | ₩39,153 | ₩39,032 | ₩39,139 | +0.27% | 7.6천 |
|---|
| 2026.02.06 | ₩38,938 | ₩39,032 | ₩38,925 | ₩39,032 | +0.24% | 9.7천 |
|---|
| 2026.02.05 | ₩38,818 | ₩38,992 | ₩38,818 | ₩38,937 | +0.31% | 1.5만 |
|---|
| 2026.02.04 | ₩38,683 | ₩39,019 | ₩38,683 | ₩38,953 | +0.70% | 9.4천 |
|---|
| 2026.02.03 | ₩38,831 | ₩39,005 | ₩38,818 | ₩38,818 | -0.03% | 6.6만 |
|---|
| 2026.02.02 | ₩39,005 | ₩39,005 | ₩38,938 | ₩38,992 | -0.03% | 5.5천 |
|---|
| 2026.01.30 | ₩38,737 | ₩38,978 | ₩38,737 | ₩38,965 | +0.59% | 8.4천 |
|---|
| 2026.01.29 | ₩38,918 | ₩38,978 | ₩38,885 | ₩38,978 | +0.16% | 7.8천 |
|---|
| 2026.01.28 | ₩39,019 | ₩39,019 | ₩38,911 | ₩38,984 | -0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩38,992 | ₩38,992 | ₩38,898 | ₩38,965 | -0.07% | 8.7천 |
|---|
| 2026.01.26 | ₩38,831 | ₩39,019 | ₩38,831 | ₩38,958 | +0.33% | 2.1만 |
|---|
| 2026.01.23 | ₩38,945 | ₩39,059 | ₩38,925 | ₩38,992 | +0.12% | 1.2만 |
|---|
| 2026.01.22 | ₩38,964 | ₩38,992 | ₩38,915 | ₩38,978 | +0.04% | 6.4천 |
|---|
| 2026.01.21 | ₩39,016 | ₩39,019 | ₩38,938 | ₩38,992 | -0.06% | 8천 |
|---|
| 2026.01.20 | ₩38,938 | ₩38,978 | ₩38,871 | ₩38,905 | -0.09% | 4.2천 |
|---|
| 2026.01.16 | ₩38,978 | ₩39,086 | ₩38,898 | ₩38,965 | -0.03% | 1.3만 |
|---|
| 2026.01.15 | ₩38,949 | ₩38,978 | ₩38,923 | ₩38,965 | +0.04% | 5.8천 |
|---|
| 2026.01.14 | ₩38,978 | ₩38,978 | ₩38,882 | ₩38,952 | -0.07% | 3.3천 |
|---|
| 2026.01.13 | ₩38,871 | ₩38,938 | ₩38,822 | ₩38,938 | +0.17% | 1.2만 |
|---|
| 2026.01.12 | ₩38,898 | ₩38,952 | ₩38,844 | ₩38,925 | +0.07% | 1.1만 |
|---|
| 2026.01.09 | ₩38,831 | ₩39,019 | ₩38,831 | ₩38,938 | +0.28% | 4.1천 |
|---|
| 2026.01.08 | ₩38,871 | ₩38,952 | ₩38,859 | ₩38,952 | +0.21% | 1.3만 |
|---|
| 2026.01.07 | ₩38,804 | ₩38,978 | ₩38,789 | ₩38,978 | +0.45% | 9.4천 |
|---|
| 2026.01.06 | ₩39,059 | ₩39,072 | ₩38,804 | ₩38,978 | -0.21% | 3만 |
|---|
| 2026.01.05 | ₩38,898 | ₩38,925 | ₩38,832 | ₩38,925 | +0.07% | 2.4만 |
|---|
| 2026.01.02 | ₩38,870 | ₩38,925 | ₩38,863 | ₩38,873 | +0.01% | 3.4천 |
|---|
| 2025.12.31 | ₩38,777 | ₩39,005 | ₩38,777 | ₩38,992 | +0.55% | 5.4천 |
|---|
| 2025.12.30 | ₩38,844 | ₩38,925 | ₩38,791 | ₩38,791 | -0.14% | 7.1천 |
|---|
| 2025.12.29 | ₩39,139 | ₩39,139 | ₩38,831 | ₩38,911 | -0.58% | 7.2천 |
|---|
| 2025.12.26 | ₩38,965 | ₩38,992 | ₩38,847 | ₩38,898 | -0.17% | 3.8만 |
|---|
| 2025.12.24 | ₩38,643 | ₩39,005 | ₩38,643 | ₩39,005 | +0.94% | 6.1만 |
|---|
| 2025.12.23 | ₩38,831 | ₩38,937 | ₩38,818 | ₩38,905 | +0.19% | 7.2천 |
|---|
| 2025.12.22 | ₩38,898 | ₩38,938 | ₩38,815 | ₩38,938 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩38,670 | ₩38,911 | ₩38,670 | ₩38,911 | +0.62% | 5.6천 |
|---|
| 2025.12.18 | ₩38,938 | ₩38,952 | ₩38,831 | ₩38,835 | -0.27% | 7.4천 |
|---|
| 2025.12.17 | ₩38,999 | ₩39,059 | ₩38,996 | ₩39,046 | +0.12% | 2.7천 |
|---|
| 2025.12.16 | ₩39,139 | ₩39,139 | ₩39,071 | ₩39,076 | -0.16% | 3천 |
|---|
| 2025.12.15 | ₩39,079 | ₩39,113 | ₩39,032 | ₩39,113 | +0.09% | 4.7천 |
|---|
| 2025.12.12 | ₩39,126 | ₩39,126 | ₩38,992 | ₩39,117 | -0.02% | 5.7천 |
|---|
| 2025.12.11 | ₩39,032 | ₩39,139 | ₩39,032 | ₩39,117 | +0.22% | 6.4천 |
|---|
| 2025.12.10 | ₩38,966 | ₩39,059 | ₩38,966 | ₩39,042 | +0.19% | 1.2만 |
|---|
| 2025.12.09 | ₩38,777 | ₩39,032 | ₩38,777 | ₩38,958 | +0.47% | 1.5만 |
|---|
| 2025.12.08 | ₩38,804 | ₩38,978 | ₩38,804 | ₩38,925 | +0.31% | 5.3천 |
|---|
| 2025.12.05 | ₩38,988 | ₩39,019 | ₩38,938 | ₩38,965 | -0.06% | 8.1천 |
|---|
| 2025.12.04 | ₩38,281 | ₩38,992 | ₩38,227 | ₩38,958 | +1.77% | 4.7천 |
|---|
| 2025.12.03 | ₩38,804 | ₩39,005 | ₩38,804 | ₩38,938 | +0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩38,887 | ₩38,972 | ₩38,887 | ₩38,938 | +0.13% | 3.8천 |
|---|
| 2025.12.01 | ₩38,871 | ₩38,992 | ₩38,871 | ₩38,952 | +0.21% | 5.4천 |
|---|
| 2025.11.28 | ₩38,891 | ₩39,032 | ₩38,891 | ₩38,905 | +0.03% | 3.5천 |
|---|
| 2025.11.26 | ₩38,871 | ₩39,019 | ₩38,871 | ₩38,978 | +0.28% | 1.3만 |
|---|
| 2025.11.25 | ₩38,905 | ₩38,965 | ₩38,905 | ₩38,918 | +0.03% | 3천 |
|---|
| 2025.11.24 | ₩38,885 | ₩38,885 | ₩38,764 | ₩38,871 | -0.03% | 5.3천 |
|---|
| 2025.11.21 | ₩38,858 | ₩38,938 | ₩38,844 | ₩38,902 | +0.11% | 7.5천 |
|---|
| 2025.11.20 | ₩38,835 | ₩38,844 | ₩38,777 | ₩38,804 | -0.08% | 4.1천 |
|---|
| 2025.11.19 | ₩38,898 | ₩38,925 | ₩38,804 | ₩38,868 | -0.08% | 6.2천 |
|---|
| 2025.11.18 | ₩38,793 | ₩38,885 | ₩38,787 | ₩38,826 | +0.08% | 1.7만 |
|---|
| 2025.11.17 | ₩38,898 | ₩38,898 | ₩38,777 | ₩38,815 | -0.21% | 9.8천 |
|---|
| 2025.11.14 | ₩38,697 | ₩38,883 | ₩38,697 | ₩38,842 | +0.37% | 1.7천 |
|---|
| 2025.11.13 | ₩38,804 | ₩38,885 | ₩38,804 | ₩38,844 | +0.10% | 6.5천 |
|---|
| 2025.11.12 | ₩38,985 | ₩38,985 | ₩38,844 | ₩38,891 | -0.24% | 3.7천 |
|---|
| 2025.11.11 | ₩38,905 | ₩38,934 | ₩38,856 | ₩38,934 | +0.08% | 8.8천 |
|---|
| 2025.11.10 | ₩38,777 | ₩38,992 | ₩38,777 | ₩38,977 | +0.52% | 4천 |
|---|
| 2025.11.07 | ₩38,838 | ₩38,898 | ₩38,818 | ₩38,858 | +0.05% | 3.3천 |
|---|
| 2025.11.06 | ₩38,844 | ₩38,871 | ₩38,804 | ₩38,858 | +0.03% | 1만 |
|---|
| 2025.11.05 | ₩38,777 | ₩38,978 | ₩38,777 | ₩38,965 | +0.48% | 3.1천 |
|---|
| 2025.11.04 | ₩38,750 | ₩38,938 | ₩38,750 | ₩38,878 | +0.33% | 7.6천 |
|---|
| 2025.11.03 | ₩38,922 | ₩38,981 | ₩38,885 | ₩38,919 | -0.01% | 1.2만 |
|---|
| 2025.10.31 | ₩38,957 | ₩39,005 | ₩38,898 | ₩38,944 | -0.03% | 5.7만 |
|---|
| 2025.10.30 | ₩39,032 | ₩39,126 | ₩38,899 | ₩38,932 | -0.26% | 21.6만 |
|---|
| 2025.10.29 | ₩38,965 | ₩39,046 | ₩38,942 | ₩38,965 | 0.00% | 9.3천 |
|---|
| 2025.10.28 | ₩38,965 | ₩38,992 | ₩38,925 | ₩38,958 | -0.02% | 1.2만 |
|---|
| 2025.10.27 | ₩39,153 | ₩39,153 | ₩38,938 | ₩39,005 | -0.38% | 5.2천 |
|---|
| 2025.10.24 | ₩38,925 | ₩39,005 | ₩38,925 | ₩38,978 | +0.14% | 1.2만 |
|---|
| 2025.10.23 | ₩38,898 | ₩39,032 | ₩38,898 | ₩38,972 | +0.19% | 8.2천 |
|---|
| 2025.10.22 | ₩38,831 | ₩39,032 | ₩38,831 | ₩38,839 | +0.02% | 6.7천 |
|---|
| 2025.10.21 | ₩38,868 | ₩38,910 | ₩38,844 | ₩38,844 | -0.06% | 1.8만 |
|---|
| 2025.10.20 | ₩38,871 | ₩38,898 | ₩38,750 | ₩38,894 | +0.06% | 1.6만 |
|---|
| 2025.10.17 | ₩38,643 | ₩38,871 | ₩38,643 | ₩38,764 | +0.31% | 4.3천 |
|---|
| 2025.10.16 | ₩38,725 | ₩38,871 | ₩38,725 | ₩38,764 | +0.10% | 7.1천 |
|---|
| 2025.10.15 | ₩38,898 | ₩38,898 | ₩38,803 | ₩38,858 | -0.10% | 5.1천 |
|---|
| 2025.10.14 | ₩38,737 | ₩38,952 | ₩38,737 | ₩38,925 | +0.48% | 8.7천 |
|---|
| 2025.10.13 | ₩38,738 | ₩38,925 | ₩38,738 | ₩38,925 | +0.48% | 9.3천 |
|---|
| 2025.10.10 | ₩38,831 | ₩38,911 | ₩38,797 | ₩38,818 | -0.03% | 6.6천 |
|---|