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 | ₩40,270 | ₩40,270 | ₩40,163 | ₩40,217 | -0.13% | 4.1천 |
| 2026.10.08 | ₩40,150 | ₩40,280 | ₩40,123 | ₩40,253 | +0.26% | 4.7천 |
| 2026.10.07 | ₩40,190 | ₩40,270 | ₩39,347 | ₩40,210 | +0.05% | 16.6만 |
| 2026.10.06 | ₩40,190 | ₩40,230 | ₩40,155 | ₩40,155 | -0.09% | 4.4만 |
| 2026.10.05 | ₩41,060 | ₩41,113 | ₩39,668 | ₩40,110 | -2.31% | 10.6만 |
| 2026.10.02 | ₩40,150 | ₩40,230 | ₩40,150 | ₩40,163 | +0.03% | 2.8만 |
| 2026.10.01 | ₩40,070 | ₩40,163 | ₩39,267 | ₩39,267 | -2.00% | 26.1만 |
| 2026.09.30 | ₩40,150 | ₩40,150 | ₩40,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,056 |
| -0.23% |
| 7.8천 |
| 2026.09.29 | ₩39,962 | ₩40,150 | ₩39,962 | ₩40,090 | +0.32% | 5.7천 |
|---|
| 2026.09.28 | ₩40,016 | ₩40,143 | ₩40,016 | ₩40,098 | +0.20% | 4.8천 |
|---|
| 2026.09.25 | ₩40,056 | ₩40,136 | ₩40,056 | ₩40,116 | +0.15% | 6.1천 |
|---|
| 2026.09.24 | ₩40,056 | ₩40,110 | ₩40,056 | ₩40,084 | +0.07% | 3.8천 |
|---|
| 2026.09.23 | ₩40,110 | ₩40,110 | ₩40,029 | ₩40,043 | -0.17% | 7.9천 |
|---|
| 2026.09.22 | ₩40,029 | ₩40,098 | ₩40,029 | ₩40,098 | +0.17% | 5.5천 |
|---|
| 2026.09.21 | ₩40,016 | ₩40,070 | ₩39,989 | ₩40,056 | +0.10% | 7천 |
|---|
| 2026.09.18 | ₩39,829 | ₩39,876 | ₩39,655 | ₩39,842 | +0.03% | 1만 |
|---|
| 2026.09.17 | ₩39,922 | ₩39,922 | ₩39,842 | ₩39,849 | -0.18% | 4.8천 |
|---|
| 2026.09.16 | ₩39,855 | ₩39,909 | ₩39,829 | ₩39,874 | +0.05% | 3.2천 |
|---|
| 2026.09.15 | ₩39,842 | ₩39,909 | ₩39,668 | ₩39,668 | -0.44% | 3.7천 |
|---|
| 2026.09.14 | ₩39,909 | ₩39,909 | ₩39,842 | ₩39,849 | -0.15% | 1.2천 |
|---|
| 2026.09.11 | ₩39,929 | ₩39,989 | ₩39,853 | ₩39,862 | -0.17% | 5.3천 |
|---|
| 2026.09.10 | ₩39,829 | ₩39,882 | ₩39,829 | ₩39,849 | +0.05% | 6.5천 |
|---|
| 2026.09.09 | ₩40,645 | ₩40,645 | ₩39,822 | ₩39,822 | -2.02% | 8.6천 |
|---|
| 2026.09.08 | ₩39,869 | ₩39,869 | ₩39,829 | ₩39,829 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩39,829 | ₩39,876 | ₩39,829 | ₩39,871 | +0.11% | 1만 |
|---|
| 2026.09.03 | ₩39,843 | ₩39,896 | ₩39,695 | ₩39,871 | +0.07% | 1.3만 |
|---|
| 2026.09.02 | ₩39,829 | ₩39,882 | ₩39,829 | ₩39,882 | +0.13% | 4.7천 |
|---|
| 2026.09.01 | ₩39,855 | ₩39,855 | ₩39,789 | ₩39,789 | -0.17% | 2.2천 |
|---|
| 2026.08.31 | ₩39,842 | ₩39,842 | ₩39,748 | ₩39,777 | -0.16% | 4.6천 |
|---|
| 2026.08.28 | ₩40,297 | ₩40,297 | ₩39,802 | ₩39,807 | -1.22% | 5천 |
|---|
| 2026.08.27 | ₩39,829 | ₩39,989 | ₩39,829 | ₩39,989 | +0.40% | 1.4만 |
|---|
| 2026.08.26 | ₩39,842 | ₩39,869 | ₩39,802 | ₩39,822 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩39,829 | ₩39,869 | ₩39,815 | ₩39,815 | -0.03% | 3.7천 |
|---|
| 2026.08.24 | ₩39,829 | ₩39,842 | ₩39,775 | ₩39,803 | -0.06% | 2.2만 |
|---|
| 2026.08.21 | ₩39,815 | ₩39,815 | ₩39,789 | ₩39,802 | -0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩39,789 | ₩39,802 | ₩39,762 | ₩39,775 | -0.03% | 1.3만 |
|---|
| 2026.08.19 | ₩39,762 | ₩39,815 | ₩39,762 | ₩39,768 | +0.02% | 7.4천 |
|---|
| 2026.08.18 | ₩41,635 | ₩41,635 | ₩39,775 | ₩39,777 | -4.46% | 5.5천 |
|---|
| 2026.08.17 | ₩39,829 | ₩39,829 | ₩39,763 | ₩39,775 | -0.13% | 4.6천 |
|---|
| 2026.08.14 | ₩39,822 | ₩39,822 | ₩39,762 | ₩39,815 | -0.02% | 3.1천 |
|---|
| 2026.08.13 | ₩39,855 | ₩39,855 | ₩39,467 | ₩39,789 | -0.17% | 11.8만 |
|---|
| 2026.08.12 | ₩39,454 | ₩39,802 | ₩39,454 | ₩39,775 | +0.81% | 9천 |
|---|
| 2026.08.11 | ₩39,748 | ₩39,770 | ₩39,708 | ₩39,722 | -0.07% | 1만 |
|---|
| 2026.08.10 | ₩39,708 | ₩39,748 | ₩39,708 | ₩39,728 | +0.05% | 3.2천 |
|---|
| 2026.08.07 | ₩39,441 | ₩39,748 | ₩39,441 | ₩39,722 | +0.71% | 4.8천 |
|---|
| 2026.08.06 | ₩43,454 | ₩43,454 | ₩39,655 | ₩39,695 | -8.65% | 2만 |
|---|
| 2026.08.05 | ₩39,623 | ₩39,655 | ₩39,601 | ₩39,635 | +0.03% | 1.1만 |
|---|
| 2026.08.04 | ₩39,641 | ₩39,735 | ₩39,628 | ₩39,652 | +0.03% | 7.6천 |
|---|
| 2026.08.03 | ₩39,668 | ₩39,735 | ₩39,615 | ₩39,619 | -0.12% | 3.1만 |
|---|
| 2026.07.31 | ₩38,919 | ₩39,628 | ₩38,919 | ₩39,613 | +1.78% | 1.2만 |
|---|
| 2026.07.30 | ₩39,588 | ₩39,628 | ₩39,561 | ₩39,623 | +0.09% | 1.8만 |
|---|
| 2026.07.29 | ₩39,615 | ₩39,628 | ₩39,534 | ₩39,534 | -0.20% | 2.5만 |
|---|
| 2026.07.28 | ₩39,655 | ₩39,735 | ₩39,655 | ₩39,696 | +0.10% | 8천 |
|---|
| 2026.07.27 | ₩39,668 | ₩39,668 | ₩39,615 | ₩39,639 | -0.07% | 2만 |
|---|
| 2026.07.24 | ₩39,687 | ₩39,748 | ₩39,655 | ₩39,667 | -0.05% | 5.2천 |
|---|
| 2026.07.23 | ₩40,003 | ₩40,003 | ₩39,628 | ₩39,663 | -0.85% | 1.8만 |
|---|
| 2026.07.22 | ₩39,655 | ₩39,695 | ₩39,655 | ₩39,655 | 0.00% | 6.3천 |
|---|
| 2026.07.21 | ₩39,655 | ₩39,668 | ₩39,601 | ₩39,652 | -0.01% | 2.1만 |
|---|
| 2026.07.20 | ₩39,682 | ₩39,695 | ₩39,601 | ₩39,601 | -0.20% | 9.1천 |
|---|
| 2026.07.17 | ₩39,715 | ₩39,722 | ₩39,688 | ₩39,688 | -0.07% | 1천 |
|---|
| 2026.07.16 | ₩39,781 | ₩39,815 | ₩39,668 | ₩39,742 | -0.10% | 3.5천 |
|---|
| 2026.07.15 | ₩39,735 | ₩39,815 | ₩39,682 | ₩39,682 | -0.13% | 4.5천 |
|---|
| 2026.07.14 | ₩39,748 | ₩39,922 | ₩39,702 | ₩39,727 | -0.05% | 7천 |
|---|
| 2026.07.13 | ₩39,708 | ₩39,755 | ₩39,708 | ₩39,722 | +0.03% | 1.5만 |
|---|
| 2026.07.10 | ₩39,682 | ₩40,926 | ₩39,675 | ₩39,754 | +0.18% | 5.8천 |
|---|
| 2026.07.09 | ₩39,661 | ₩39,949 | ₩39,467 | ₩39,949 | +0.73% | 1.3만 |
|---|
| 2026.07.08 | ₩37,862 | ₩39,704 | ₩37,862 | ₩39,580 | +4.54% | 9천 |
|---|
| 2026.07.07 | ₩39,615 | ₩39,708 | ₩39,574 | ₩39,588 | -0.07% | 2.8만 |
|---|
| 2026.07.06 | ₩39,735 | ₩39,735 | ₩39,427 | ₩39,427 | -0.77% | 17.4만 |
|---|
| 2026.07.02 | ₩39,789 | ₩39,789 | ₩39,253 | ₩39,253 | -1.34% | 6.2천 |
|---|
| 2026.07.01 | ₩39,641 | ₩39,802 | ₩39,561 | ₩39,661 | +0.05% | 4.3천 |
|---|
| 2026.06.30 | ₩39,708 | ₩39,722 | ₩39,579 | ₩39,643 | -0.17% | 6.5천 |
|---|
| 2026.06.29 | ₩39,588 | ₩39,588 | ₩39,541 | ₩39,542 | -0.11% | 3.6천 |
|---|
| 2026.06.26 | ₩39,708 | ₩39,708 | ₩39,631 | ₩39,631 | -0.20% | 2.3천 |
|---|
| 2026.06.25 | ₩40,230 | ₩40,230 | ₩39,603 | ₩39,641 | -1.46% | 5.5천 |
|---|
| 2026.06.24 | ₩39,601 | ₩39,722 | ₩39,574 | ₩39,621 | +0.05% | 5.5천 |
|---|
| 2026.06.23 | ₩39,648 | ₩39,722 | ₩39,601 | ₩39,716 | +0.17% | 6천 |
|---|
| 2026.06.22 | ₩39,922 | ₩39,922 | ₩39,628 | ₩39,655 | -0.67% | 3.7만 |
|---|
| 2026.06.18 | ₩39,641 | ₩39,641 | ₩39,542 | ₩39,574 | -0.17% | 8.7천 |
|---|
| 2026.06.17 | ₩39,668 | ₩39,668 | ₩39,496 | ₩39,496 | -0.44% | 5.4천 |
|---|
| 2026.06.16 | ₩39,682 | ₩39,682 | ₩39,601 | ₩39,628 | -0.13% | 3.4천 |
|---|
| 2026.06.15 | ₩39,635 | ₩39,708 | ₩39,561 | ₩39,574 | -0.15% | 1.3만 |
|---|
| 2026.06.12 | ₩38,906 | ₩39,668 | ₩38,906 | ₩39,668 | +1.96% | 1.4만 |
|---|
| 2026.06.11 | ₩38,250 | ₩39,708 | ₩38,250 | ₩39,588 | +3.50% | 7.1천 |
|---|
| 2026.06.10 | ₩40,578 | ₩40,578 | ₩39,427 | ₩39,441 | -2.80% | 6.7천 |
|---|
| 2026.06.09 | ₩39,576 | ₩39,588 | ₩39,496 | ₩39,502 | -0.19% | 2.7천 |
|---|
| 2026.06.08 | ₩41,427 | ₩41,427 | ₩38,812 | ₩39,596 | -4.42% | 7천 |
|---|
| 2026.06.05 | ₩39,574 | ₩39,869 | ₩39,521 | ₩39,869 | +0.74% | 1.9만 |
|---|
| 2026.06.04 | ₩39,628 | ₩39,655 | ₩39,534 | ₩39,655 | +0.07% | 3.3천 |
|---|
| 2026.06.03 | ₩39,387 | ₩39,628 | ₩39,387 | ₩39,553 | +0.42% | 5.8만 |
|---|
| 2026.06.02 | ₩39,347 | ₩39,615 | ₩39,347 | ₩39,540 | +0.49% | 1.1만 |
|---|
| 2026.06.01 | ₩39,441 | ₩39,561 | ₩39,434 | ₩39,501 | +0.15% | 7.1천 |
|---|
| 2026.05.29 | ₩39,521 | ₩39,655 | ₩39,481 | ₩39,481 | -0.10% | 8.3천 |
|---|
| 2026.05.28 | ₩39,641 | ₩39,655 | ₩39,494 | ₩39,561 | -0.20% | 9.1천 |
|---|
| 2026.05.27 | ₩39,601 | ₩39,668 | ₩39,521 | ₩39,561 | -0.10% | 5.6천 |
|---|
| 2026.05.26 | ₩39,561 | ₩39,628 | ₩39,494 | ₩39,568 | +0.02% | 6.9천 |
|---|
| 2026.05.22 | ₩39,481 | ₩39,601 | ₩39,481 | ₩39,556 | +0.19% | 4.8천 |
|---|
| 2026.05.21 | ₩39,534 | ₩39,615 | ₩39,534 | ₩39,548 | +0.03% | 5.7천 |
|---|
| 2026.05.20 | ₩39,387 | ₩39,574 | ₩39,387 | ₩39,481 | +0.24% | 5.5천 |
|---|
| 2026.05.19 | ₩39,554 | ₩39,605 | ₩39,494 | ₩39,521 | -0.08% | 4천 |
|---|
| 2026.05.18 | ₩39,548 | ₩39,601 | ₩39,427 | ₩39,528 | -0.05% | 1만 |
|---|
| 2026.05.15 | ₩39,347 | ₩39,534 | ₩39,347 | ₩39,475 | +0.33% | 5.2천 |
|---|
| 2026.05.14 | ₩39,574 | ₩39,574 | ₩39,454 | ₩39,508 | -0.17% | 7.1천 |
|---|
| 2026.05.13 | ₩39,922 | ₩39,922 | ₩39,441 | ₩39,588 | -0.84% | 1.1만 |
|---|
| 2026.05.12 | ₩39,548 | ₩39,748 | ₩39,454 | ₩39,748 | +0.51% | 9만 |
|---|
| 2026.05.11 | ₩39,508 | ₩39,508 | ₩39,387 | ₩39,387 | -0.30% | 7.9천 |
|---|
| 2026.05.08 | ₩39,307 | ₩39,508 | ₩39,307 | ₩39,454 | +0.37% | 1.5만 |
|---|
| 2026.05.07 | ₩39,454 | ₩39,508 | ₩39,360 | ₩39,360 | -0.24% | 2만 |
|---|
| 2026.05.06 | ₩39,414 | ₩39,534 | ₩39,414 | ₩39,521 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩39,441 | ₩39,508 | ₩39,320 | ₩39,374 | -0.17% | 4.5만 |
|---|
| 2026.05.04 | ₩39,454 | ₩39,454 | ₩39,374 | ₩39,414 | -0.10% | 1.1만 |
|---|
| 2026.05.01 | ₩39,494 | ₩39,494 | ₩39,401 | ₩39,494 | 0.00% | 1.2만 |
|---|
| 2026.04.30 | ₩39,347 | ₩39,902 | ₩39,347 | ₩39,508 | +0.41% | 1.3만 |
|---|
| 2026.04.29 | ₩39,521 | ₩39,521 | ₩39,447 | ₩39,481 | -0.10% | 1.2만 |
|---|
| 2026.04.28 | ₩39,494 | ₩39,494 | ₩39,387 | ₩39,494 | 0.00% | 2.1만 |
|---|
| 2026.04.27 | ₩39,475 | ₩39,508 | ₩39,387 | ₩39,494 | +0.05% | 5.4만 |
|---|
| 2026.04.24 | ₩39,093 | ₩39,534 | ₩39,093 | ₩39,481 | +0.99% | 2만 |
|---|
| 2026.04.23 | ₩39,561 | ₩39,561 | ₩39,187 | ₩39,209 | -0.89% | 7.2천 |
|---|
| 2026.04.22 | ₩39,481 | ₩39,521 | ₩39,401 | ₩39,447 | -0.08% | 8천 |
|---|
| 2026.04.21 | ₩39,267 | ₩39,467 | ₩39,267 | ₩39,387 | +0.31% | 6천 |
|---|
| 2026.04.20 | ₩39,039 | ₩39,481 | ₩39,039 | ₩39,387 | +0.89% | 2.7천 |
|---|
| 2026.04.17 | ₩39,641 | ₩39,641 | ₩39,387 | ₩39,414 | -0.57% | 9.6천 |
|---|
| 2026.04.16 | ₩39,401 | ₩39,441 | ₩39,347 | ₩39,347 | -0.14% | 9천 |
|---|
| 2026.04.15 | ₩39,401 | ₩39,414 | ₩39,334 | ₩39,334 | -0.17% | 6.1천 |
|---|
| 2026.04.14 | ₩39,427 | ₩39,441 | ₩39,334 | ₩39,347 | -0.20% | 5.5천 |
|---|
| 2026.04.13 | ₩39,334 | ₩39,427 | ₩39,334 | ₩39,360 | +0.07% | 7.6천 |
|---|
| 2026.04.10 | ₩39,374 | ₩39,395 | ₩39,334 | ₩39,334 | -0.10% | 7천 |
|---|
| 2026.04.09 | ₩39,407 | ₩39,467 | ₩39,334 | ₩39,387 | -0.05% | 2.7만 |
|---|
| 2026.04.08 | ₩39,213 | ₩39,427 | ₩39,213 | ₩39,387 | +0.44% | 4.2천 |
|---|
| 2026.04.07 | ₩39,334 | ₩39,360 | ₩39,268 | ₩39,314 | -0.05% | 4.6천 |
|---|
| 2026.04.06 | ₩39,013 | ₩39,387 | ₩39,013 | ₩39,387 | +0.96% | 8.8만 |
|---|
| 2026.04.02 | ₩39,253 | ₩39,253 | ₩39,187 | ₩39,240 | -0.03% | 9.7천 |
|---|
| 2026.04.01 | ₩39,306 | ₩39,306 | ₩39,213 | ₩39,245 | -0.15% | 1.1만 |
|---|
| 2026.03.31 | ₩39,200 | ₩39,253 | ₩39,173 | ₩39,227 | +0.07% | 1만 |
|---|
| 2026.03.30 | ₩39,124 | ₩39,173 | ₩39,093 | ₩39,093 | -0.08% | 26.5만 |
|---|
| 2026.03.27 | ₩39,160 | ₩39,173 | ₩39,066 | ₩39,066 | -0.24% | 8.2천 |
|---|
| 2026.03.26 | ₩39,133 | ₩39,200 | ₩39,102 | ₩39,102 | -0.08% | 2.5만 |
|---|
| 2026.03.25 | ₩39,161 | ₩39,213 | ₩39,146 | ₩39,173 | +0.03% | 2.9만 |
|---|
| 2026.03.24 | ₩39,240 | ₩39,240 | ₩39,120 | ₩39,200 | -0.10% | 1.2만 |
|---|
| 2026.03.23 | ₩38,959 | ₩39,294 | ₩38,959 | ₩39,200 | +0.62% | 8.4천 |
|---|
| 2026.03.20 | ₩39,227 | ₩39,227 | ₩39,039 | ₩39,173 | -0.14% | 3.8천 |
|---|
| 2026.03.19 | ₩39,026 | ₩39,187 | ₩38,934 | ₩39,133 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩39,079 | ₩39,079 | ₩38,986 | ₩39,026 | -0.14% | 8.5천 |
|---|
| 2026.03.17 | ₩39,106 | ₩39,172 | ₩39,093 | ₩39,093 | -0.03% | 7.3천 |
|---|
| 2026.03.16 | ₩38,919 | ₩39,227 | ₩38,892 | ₩39,120 | +0.52% | 1.6만 |
|---|
| 2026.03.13 | ₩38,919 | ₩38,986 | ₩38,919 | ₩38,952 | +0.09% | 2.8천 |
|---|
| 2026.03.12 | ₩39,039 | ₩39,059 | ₩38,964 | ₩39,013 | -0.07% | 1.7만 |
|---|
| 2026.03.11 | ₩39,120 | ₩39,120 | ₩39,026 | ₩39,079 | -0.10% | 1.1만 |
|---|
| 2026.03.10 | ₩39,120 | ₩39,213 | ₩39,053 | ₩39,106 | -0.03% | 7.1천 |
|---|
| 2026.03.09 | ₩39,079 | ₩39,187 | ₩39,065 | ₩39,187 | +0.27% | 1.3만 |
|---|
| 2026.03.06 | ₩39,019 | ₩39,133 | ₩38,999 | ₩39,085 | +0.17% | 1.1만 |
|---|
| 2026.03.05 | ₩39,133 | ₩39,138 | ₩39,053 | ₩39,138 | +0.01% | 7.8천 |
|---|
| 2026.03.04 | ₩39,079 | ₩39,280 | ₩39,077 | ₩39,213 | +0.34% | 4.2만 |
|---|
| 2026.03.03 | ₩39,157 | ₩39,227 | ₩39,066 | ₩39,200 | +0.11% | 1.9만 |
|---|
| 2026.03.02 | ₩39,146 | ₩39,213 | ₩39,026 | ₩39,026 | -0.31% | 1.7만 |
|---|
| 2026.02.27 | ₩39,160 | ₩39,160 | ₩38,972 | ₩38,972 | -0.48% | 1.2만 |
|---|
| 2026.02.26 | ₩39,200 | ₩39,200 | ₩39,117 | ₩39,165 | -0.09% | 8.9천 |
|---|
| 2026.02.25 | ₩38,959 | ₩39,173 | ₩38,959 | ₩39,173 | +0.55% | 1만 |
|---|
| 2026.02.24 | ₩38,972 | ₩39,100 | ₩38,972 | ₩39,085 | +0.29% | 1.3만 |
|---|
| 2026.02.23 | ₩39,093 | ₩39,120 | ₩38,906 | ₩39,053 | -0.10% | 1.4만 |
|---|
| 2026.02.20 | ₩38,919 | ₩39,146 | ₩38,919 | ₩39,138 | +0.56% | 1만 |
|---|
| 2026.02.19 | ₩38,986 | ₩39,079 | ₩38,986 | ₩38,986 | 0.00% | 8.7천 |
|---|
| 2026.02.18 | ₩39,026 | ₩39,039 | ₩38,986 | ₩39,031 | +0.01% | 4.1천 |
|---|
| 2026.02.17 | ₩39,106 | ₩39,106 | ₩38,959 | ₩39,013 | -0.24% | 9천 |
|---|
| 2026.02.13 | ₩39,019 | ₩39,093 | ₩39,019 | ₩39,050 | +0.08% | 2.1천 |
|---|
| 2026.02.12 | ₩39,146 | ₩39,146 | ₩38,993 | ₩39,025 | -0.31% | 2.4천 |
|---|
| 2026.02.11 | ₩39,100 | ₩39,146 | ₩39,086 | ₩39,105 | +0.01% | 5.9천 |
|---|
| 2026.02.10 | ₩39,093 | ₩39,093 | ₩39,026 | ₩39,051 | -0.11% | 2.5천 |
|---|
| 2026.02.09 | ₩38,932 | ₩39,053 | ₩38,932 | ₩39,039 | +0.27% | 7.6천 |
|---|
| 2026.02.06 | ₩38,839 | ₩38,932 | ₩38,825 | ₩38,932 | +0.24% | 9.7천 |
|---|
| 2026.02.05 | ₩38,718 | ₩38,892 | ₩38,718 | ₩38,837 | +0.31% | 1.5만 |
|---|
| 2026.02.04 | ₩38,584 | ₩38,919 | ₩38,584 | ₩38,853 | +0.70% | 9.4천 |
|---|
| 2026.02.03 | ₩38,732 | ₩38,906 | ₩38,718 | ₩38,718 | -0.03% | 6.6만 |
|---|
| 2026.02.02 | ₩38,906 | ₩38,906 | ₩38,839 | ₩38,892 | -0.03% | 5.5천 |
|---|
| 2026.01.30 | ₩38,638 | ₩38,879 | ₩38,638 | ₩38,865 | +0.59% | 8.4천 |
|---|
| 2026.01.29 | ₩38,819 | ₩38,879 | ₩38,785 | ₩38,879 | +0.16% | 7.8천 |
|---|
| 2026.01.28 | ₩38,919 | ₩38,919 | ₩38,812 | ₩38,884 | -0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩38,892 | ₩38,892 | ₩38,799 | ₩38,865 | -0.07% | 8.7천 |
|---|
| 2026.01.26 | ₩38,732 | ₩38,919 | ₩38,732 | ₩38,859 | +0.33% | 2.1만 |
|---|
| 2026.01.23 | ₩38,845 | ₩38,959 | ₩38,825 | ₩38,892 | +0.12% | 1.2만 |
|---|
| 2026.01.22 | ₩38,864 | ₩38,892 | ₩38,816 | ₩38,879 | +0.04% | 6.4천 |
|---|
| 2026.01.21 | ₩38,916 | ₩38,919 | ₩38,839 | ₩38,892 | -0.06% | 8천 |
|---|
| 2026.01.20 | ₩38,839 | ₩38,879 | ₩38,772 | ₩38,805 | -0.09% | 4.2천 |
|---|
| 2026.01.16 | ₩38,879 | ₩38,986 | ₩38,799 | ₩38,865 | -0.03% | 1.3만 |
|---|
| 2026.01.15 | ₩38,849 | ₩38,879 | ₩38,824 | ₩38,865 | +0.04% | 5.8천 |
|---|
| 2026.01.14 | ₩38,879 | ₩38,879 | ₩38,782 | ₩38,852 | -0.07% | 3.3천 |
|---|
| 2026.01.13 | ₩38,772 | ₩38,839 | ₩38,722 | ₩38,839 | +0.17% | 1.2만 |
|---|
| 2026.01.12 | ₩38,799 | ₩38,852 | ₩38,745 | ₩38,825 | +0.07% | 1.1만 |
|---|
| 2026.01.09 | ₩38,732 | ₩38,919 | ₩38,732 | ₩38,839 | +0.28% | 4.1천 |
|---|
| 2026.01.08 | ₩38,772 | ₩38,852 | ₩38,760 | ₩38,852 | +0.21% | 1.3만 |
|---|
| 2026.01.07 | ₩38,705 | ₩38,879 | ₩38,690 | ₩38,879 | +0.45% | 9.4천 |
|---|
| 2026.01.06 | ₩38,959 | ₩38,972 | ₩38,705 | ₩38,879 | -0.21% | 3만 |
|---|
| 2026.01.05 | ₩38,799 | ₩38,825 | ₩38,733 | ₩38,825 | +0.07% | 2.4만 |
|---|
| 2026.01.02 | ₩38,770 | ₩38,825 | ₩38,764 | ₩38,773 | +0.01% | 3.4천 |
|---|
| 2025.12.31 | ₩38,678 | ₩38,906 | ₩38,678 | ₩38,892 | +0.55% | 5.4천 |
|---|
| 2025.12.30 | ₩38,745 | ₩38,825 | ₩38,691 | ₩38,691 | -0.14% | 7.1천 |
|---|
| 2025.12.29 | ₩39,039 | ₩39,039 | ₩38,732 | ₩38,812 | -0.58% | 7.2천 |
|---|
| 2025.12.26 | ₩38,865 | ₩38,892 | ₩38,748 | ₩38,799 | -0.17% | 3.8만 |
|---|
| 2025.12.24 | ₩38,544 | ₩38,906 | ₩38,544 | ₩38,906 | +0.94% | 6.1만 |
|---|
| 2025.12.23 | ₩38,732 | ₩38,837 | ₩38,718 | ₩38,805 | +0.19% | 7.2천 |
|---|
| 2025.12.22 | ₩38,799 | ₩38,839 | ₩38,716 | ₩38,839 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩38,571 | ₩38,812 | ₩38,571 | ₩38,812 | +0.62% | 5.6천 |
|---|
| 2025.12.18 | ₩38,839 | ₩38,852 | ₩38,732 | ₩38,736 | -0.27% | 7.4천 |
|---|
| 2025.12.17 | ₩38,899 | ₩38,959 | ₩38,896 | ₩38,946 | +0.12% | 2.7천 |
|---|
| 2025.12.16 | ₩39,039 | ₩39,039 | ₩38,971 | ₩38,976 | -0.16% | 3천 |
|---|
| 2025.12.15 | ₩38,979 | ₩39,013 | ₩38,932 | ₩39,013 | +0.09% | 4.7천 |
|---|
| 2025.12.12 | ₩39,026 | ₩39,026 | ₩38,892 | ₩39,017 | -0.02% | 5.7천 |
|---|
| 2025.12.11 | ₩38,932 | ₩39,039 | ₩38,932 | ₩39,017 | +0.22% | 6.4천 |
|---|
| 2025.12.10 | ₩38,867 | ₩38,959 | ₩38,867 | ₩38,942 | +0.19% | 1.2만 |
|---|
| 2025.12.09 | ₩38,678 | ₩38,932 | ₩38,678 | ₩38,859 | +0.47% | 1.5만 |
|---|
| 2025.12.08 | ₩38,705 | ₩38,879 | ₩38,705 | ₩38,825 | +0.31% | 5.3천 |
|---|
| 2025.12.05 | ₩38,888 | ₩38,919 | ₩38,839 | ₩38,865 | -0.06% | 8.1천 |
|---|
| 2025.12.04 | ₩38,183 | ₩38,892 | ₩38,130 | ₩38,859 | +1.77% | 4.7천 |
|---|
| 2025.12.03 | ₩38,705 | ₩38,906 | ₩38,705 | ₩38,839 | +0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩38,788 | ₩38,872 | ₩38,788 | ₩38,839 | +0.13% | 3.8천 |
|---|
| 2025.12.01 | ₩38,772 | ₩38,892 | ₩38,772 | ₩38,852 | +0.21% | 5.4천 |
|---|
| 2025.11.28 | ₩38,792 | ₩38,932 | ₩38,792 | ₩38,805 | +0.03% | 3.5천 |
|---|
| 2025.11.26 | ₩38,772 | ₩38,919 | ₩38,772 | ₩38,879 | +0.28% | 1.3만 |
|---|
| 2025.11.25 | ₩38,805 | ₩38,865 | ₩38,805 | ₩38,819 | +0.03% | 3천 |
|---|
| 2025.11.24 | ₩38,785 | ₩38,785 | ₩38,665 | ₩38,772 | -0.03% | 5.3천 |
|---|
| 2025.11.21 | ₩38,758 | ₩38,839 | ₩38,745 | ₩38,803 | +0.11% | 7.5천 |
|---|
| 2025.11.20 | ₩38,736 | ₩38,745 | ₩38,678 | ₩38,705 | -0.08% | 4.1천 |
|---|
| 2025.11.19 | ₩38,799 | ₩38,825 | ₩38,705 | ₩38,769 | -0.08% | 6.2천 |
|---|
| 2025.11.18 | ₩38,694 | ₩38,785 | ₩38,687 | ₩38,726 | +0.08% | 1.7만 |
|---|
| 2025.11.17 | ₩38,799 | ₩38,799 | ₩38,678 | ₩38,716 | -0.21% | 9.8천 |
|---|
| 2025.11.14 | ₩38,598 | ₩38,784 | ₩38,598 | ₩38,742 | +0.37% | 1.7천 |
|---|
| 2025.11.13 | ₩38,705 | ₩38,785 | ₩38,705 | ₩38,745 | +0.10% | 6.5천 |
|---|
| 2025.11.12 | ₩38,885 | ₩38,885 | ₩38,745 | ₩38,792 | -0.24% | 3.7천 |
|---|
| 2025.11.11 | ₩38,805 | ₩38,835 | ₩38,757 | ₩38,835 | +0.08% | 8.8천 |
|---|
| 2025.11.10 | ₩38,678 | ₩38,892 | ₩38,678 | ₩38,877 | +0.52% | 4천 |
|---|
| 2025.11.07 | ₩38,738 | ₩38,799 | ₩38,718 | ₩38,758 | +0.05% | 3.3천 |
|---|
| 2025.11.06 | ₩38,745 | ₩38,772 | ₩38,705 | ₩38,758 | +0.03% | 1만 |
|---|
| 2025.11.05 | ₩38,678 | ₩38,879 | ₩38,678 | ₩38,865 | +0.48% | 3.1천 |
|---|
| 2025.11.04 | ₩38,651 | ₩38,839 | ₩38,651 | ₩38,778 | +0.33% | 7.6천 |
|---|
| 2025.11.03 | ₩38,823 | ₩38,881 | ₩38,785 | ₩38,820 | -0.01% | 1.2만 |
|---|
| 2025.10.31 | ₩38,857 | ₩38,906 | ₩38,799 | ₩38,844 | -0.03% | 5.7만 |
|---|
| 2025.10.30 | ₩38,932 | ₩39,026 | ₩38,800 | ₩38,832 | -0.26% | 21.6만 |
|---|
| 2025.10.29 | ₩38,865 | ₩38,946 | ₩38,843 | ₩38,865 | 0.00% | 9.3천 |
|---|
| 2025.10.28 | ₩38,865 | ₩38,892 | ₩38,825 | ₩38,859 | -0.02% | 1.2만 |
|---|
| 2025.10.27 | ₩39,053 | ₩39,053 | ₩38,839 | ₩38,906 | -0.38% | 5.2천 |
|---|
| 2025.10.24 | ₩38,825 | ₩38,906 | ₩38,825 | ₩38,879 | +0.14% | 1.2만 |
|---|
| 2025.10.23 | ₩38,799 | ₩38,932 | ₩38,799 | ₩38,872 | +0.19% | 8.2천 |
|---|
| 2025.10.22 | ₩38,732 | ₩38,932 | ₩38,732 | ₩38,740 | +0.02% | 6.7천 |
|---|
| 2025.10.21 | ₩38,769 | ₩38,811 | ₩38,745 | ₩38,745 | -0.06% | 1.8만 |
|---|
| 2025.10.20 | ₩38,772 | ₩38,799 | ₩38,651 | ₩38,795 | +0.06% | 1.6만 |
|---|
| 2025.10.17 | ₩38,544 | ₩38,772 | ₩38,544 | ₩38,665 | +0.31% | 4.3천 |
|---|
| 2025.10.16 | ₩38,626 | ₩38,772 | ₩38,626 | ₩38,665 | +0.10% | 7.1천 |
|---|
| 2025.10.15 | ₩38,799 | ₩38,799 | ₩38,704 | ₩38,758 | -0.10% | 5.1천 |
|---|
| 2025.10.14 | ₩38,638 | ₩38,852 | ₩38,638 | ₩38,825 | +0.48% | 8.7천 |
|---|
| 2025.10.13 | ₩38,639 | ₩38,825 | ₩38,639 | ₩38,825 | +0.48% | 9.3천 |
|---|
| 2025.10.10 | ₩38,732 | ₩38,812 | ₩38,698 | ₩38,718 | -0.03% | 6.6천 |
|---|