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 | ₩40,291 | ₩40,291 | ₩40,184 | ₩40,238 | -0.13% | 4.1천 |
| 2026.10.08 | ₩40,171 | ₩40,301 | ₩40,144 | ₩40,274 | +0.26% | 4.7천 |
| 2026.10.07 | ₩40,211 | ₩40,291 | ₩39,368 | ₩40,231 | +0.05% | 16.6만 |
| 2026.10.06 | ₩40,211 | ₩40,251 | ₩40,176 | ₩40,176 | -0.09% | 4.4만 |
| 2026.10.05 | ₩41,081 | ₩41,135 | ₩39,689 | ₩40,131 | -2.31% | 10.6만 |
| 2026.10.02 | ₩40,171 | ₩40,251 | ₩40,171 | ₩40,184 | +0.03% | 2.8만 |
| 2026.10.01 | ₩40,090 | ₩40,184 | ₩39,287 | ₩39,287 | -2.00% | 26.1만 |
| 2026.09.30 | ₩40,171 | ₩40,171 | ₩40,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,077 |
| -0.23% |
| 7.8천 |
| 2026.09.29 | ₩39,983 | ₩40,171 | ₩39,983 | ₩40,111 | +0.32% | 5.7천 |
|---|
| 2026.09.28 | ₩40,037 | ₩40,164 | ₩40,037 | ₩40,119 | +0.20% | 4.8천 |
|---|
| 2026.09.25 | ₩40,077 | ₩40,157 | ₩40,077 | ₩40,137 | +0.15% | 6.1천 |
|---|
| 2026.09.24 | ₩40,077 | ₩40,131 | ₩40,077 | ₩40,105 | +0.07% | 3.8천 |
|---|
| 2026.09.23 | ₩40,131 | ₩40,131 | ₩40,050 | ₩40,064 | -0.17% | 7.9천 |
|---|
| 2026.09.22 | ₩40,050 | ₩40,119 | ₩40,050 | ₩40,119 | +0.17% | 5.5천 |
|---|
| 2026.09.21 | ₩40,037 | ₩40,090 | ₩40,010 | ₩40,077 | +0.10% | 7천 |
|---|
| 2026.09.18 | ₩39,850 | ₩39,896 | ₩39,676 | ₩39,863 | +0.03% | 1만 |
|---|
| 2026.09.17 | ₩39,943 | ₩39,943 | ₩39,863 | ₩39,870 | -0.18% | 4.8천 |
|---|
| 2026.09.16 | ₩39,876 | ₩39,930 | ₩39,850 | ₩39,895 | +0.05% | 3.2천 |
|---|
| 2026.09.15 | ₩39,863 | ₩39,930 | ₩39,689 | ₩39,689 | -0.44% | 3.7천 |
|---|
| 2026.09.14 | ₩39,930 | ₩39,930 | ₩39,863 | ₩39,870 | -0.15% | 1.2천 |
|---|
| 2026.09.11 | ₩39,950 | ₩40,010 | ₩39,874 | ₩39,883 | -0.17% | 5.3천 |
|---|
| 2026.09.10 | ₩39,850 | ₩39,903 | ₩39,850 | ₩39,870 | +0.05% | 6.5천 |
|---|
| 2026.09.09 | ₩40,666 | ₩40,666 | ₩39,843 | ₩39,843 | -2.02% | 8.6천 |
|---|
| 2026.09.08 | ₩39,890 | ₩39,890 | ₩39,850 | ₩39,850 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩39,850 | ₩39,896 | ₩39,850 | ₩39,892 | +0.11% | 1만 |
|---|
| 2026.09.03 | ₩39,864 | ₩39,916 | ₩39,716 | ₩39,892 | +0.07% | 1.3만 |
|---|
| 2026.09.02 | ₩39,850 | ₩39,903 | ₩39,850 | ₩39,903 | +0.13% | 4.7천 |
|---|
| 2026.09.01 | ₩39,876 | ₩39,876 | ₩39,809 | ₩39,809 | -0.17% | 2.2천 |
|---|
| 2026.08.31 | ₩39,863 | ₩39,863 | ₩39,769 | ₩39,797 | -0.16% | 4.6천 |
|---|
| 2026.08.28 | ₩40,318 | ₩40,318 | ₩39,823 | ₩39,828 | -1.22% | 5천 |
|---|
| 2026.08.27 | ₩39,850 | ₩40,010 | ₩39,850 | ₩40,010 | +0.40% | 1.4만 |
|---|
| 2026.08.26 | ₩39,863 | ₩39,890 | ₩39,823 | ₩39,843 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩39,850 | ₩39,890 | ₩39,836 | ₩39,836 | -0.03% | 3.7천 |
|---|
| 2026.08.24 | ₩39,850 | ₩39,863 | ₩39,796 | ₩39,824 | -0.06% | 2.2만 |
|---|
| 2026.08.21 | ₩39,836 | ₩39,836 | ₩39,809 | ₩39,823 | -0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩39,809 | ₩39,823 | ₩39,783 | ₩39,796 | -0.03% | 1.3만 |
|---|
| 2026.08.19 | ₩39,783 | ₩39,836 | ₩39,783 | ₩39,789 | +0.02% | 7.4천 |
|---|
| 2026.08.18 | ₩41,657 | ₩41,657 | ₩39,796 | ₩39,797 | -4.46% | 5.5천 |
|---|
| 2026.08.17 | ₩39,850 | ₩39,850 | ₩39,784 | ₩39,796 | -0.13% | 4.6천 |
|---|
| 2026.08.14 | ₩39,843 | ₩39,843 | ₩39,783 | ₩39,836 | -0.02% | 3.1천 |
|---|
| 2026.08.13 | ₩39,876 | ₩39,876 | ₩39,488 | ₩39,809 | -0.17% | 11.8만 |
|---|
| 2026.08.12 | ₩39,475 | ₩39,823 | ₩39,475 | ₩39,796 | +0.81% | 9천 |
|---|
| 2026.08.11 | ₩39,769 | ₩39,791 | ₩39,729 | ₩39,742 | -0.07% | 1만 |
|---|
| 2026.08.10 | ₩39,729 | ₩39,769 | ₩39,729 | ₩39,749 | +0.05% | 3.2천 |
|---|
| 2026.08.07 | ₩39,461 | ₩39,769 | ₩39,461 | ₩39,742 | +0.71% | 4.8천 |
|---|
| 2026.08.06 | ₩43,477 | ₩43,477 | ₩39,676 | ₩39,716 | -8.65% | 2만 |
|---|
| 2026.08.05 | ₩39,643 | ₩39,676 | ₩39,622 | ₩39,655 | +0.03% | 1.1만 |
|---|
| 2026.08.04 | ₩39,662 | ₩39,756 | ₩39,649 | ₩39,673 | +0.03% | 7.6천 |
|---|
| 2026.08.03 | ₩39,689 | ₩39,756 | ₩39,635 | ₩39,639 | -0.12% | 3.1만 |
|---|
| 2026.07.31 | ₩38,939 | ₩39,649 | ₩38,939 | ₩39,634 | +1.78% | 1.2만 |
|---|
| 2026.07.30 | ₩39,609 | ₩39,649 | ₩39,582 | ₩39,643 | +0.09% | 1.8만 |
|---|
| 2026.07.29 | ₩39,635 | ₩39,649 | ₩39,555 | ₩39,555 | -0.20% | 2.5만 |
|---|
| 2026.07.28 | ₩39,676 | ₩39,756 | ₩39,676 | ₩39,717 | +0.10% | 8천 |
|---|
| 2026.07.27 | ₩39,689 | ₩39,689 | ₩39,635 | ₩39,659 | -0.07% | 2만 |
|---|
| 2026.07.24 | ₩39,708 | ₩39,769 | ₩39,676 | ₩39,688 | -0.05% | 5.2천 |
|---|
| 2026.07.23 | ₩40,024 | ₩40,024 | ₩39,649 | ₩39,684 | -0.85% | 1.8만 |
|---|
| 2026.07.22 | ₩39,676 | ₩39,716 | ₩39,676 | ₩39,676 | 0.00% | 6.3천 |
|---|
| 2026.07.21 | ₩39,676 | ₩39,689 | ₩39,622 | ₩39,673 | -0.01% | 2.1만 |
|---|
| 2026.07.20 | ₩39,702 | ₩39,716 | ₩39,622 | ₩39,622 | -0.20% | 9.1천 |
|---|
| 2026.07.17 | ₩39,736 | ₩39,742 | ₩39,709 | ₩39,709 | -0.07% | 1천 |
|---|
| 2026.07.16 | ₩39,801 | ₩39,836 | ₩39,689 | ₩39,763 | -0.10% | 3.5천 |
|---|
| 2026.07.15 | ₩39,756 | ₩39,836 | ₩39,702 | ₩39,702 | -0.13% | 4.5천 |
|---|
| 2026.07.14 | ₩39,769 | ₩39,943 | ₩39,722 | ₩39,748 | -0.05% | 7천 |
|---|
| 2026.07.13 | ₩39,729 | ₩39,776 | ₩39,729 | ₩39,742 | +0.03% | 1.5만 |
|---|
| 2026.07.10 | ₩39,702 | ₩40,947 | ₩39,696 | ₩39,775 | +0.18% | 5.8천 |
|---|
| 2026.07.09 | ₩39,682 | ₩39,970 | ₩39,488 | ₩39,970 | +0.73% | 1.3만 |
|---|
| 2026.07.08 | ₩37,882 | ₩39,725 | ₩37,882 | ₩39,601 | +4.54% | 9천 |
|---|
| 2026.07.07 | ₩39,635 | ₩39,729 | ₩39,595 | ₩39,609 | -0.07% | 2.8만 |
|---|
| 2026.07.06 | ₩39,756 | ₩39,756 | ₩39,448 | ₩39,448 | -0.77% | 17.4만 |
|---|
| 2026.07.02 | ₩39,809 | ₩39,809 | ₩39,274 | ₩39,274 | -1.34% | 6.2천 |
|---|
| 2026.07.01 | ₩39,662 | ₩39,823 | ₩39,582 | ₩39,682 | +0.05% | 4.3천 |
|---|
| 2026.06.30 | ₩39,729 | ₩39,742 | ₩39,599 | ₩39,663 | -0.17% | 6.5천 |
|---|
| 2026.06.29 | ₩39,609 | ₩39,609 | ₩39,562 | ₩39,563 | -0.11% | 3.6천 |
|---|
| 2026.06.26 | ₩39,729 | ₩39,729 | ₩39,651 | ₩39,651 | -0.20% | 2.3천 |
|---|
| 2026.06.25 | ₩40,251 | ₩40,251 | ₩39,623 | ₩39,662 | -1.46% | 5.5천 |
|---|
| 2026.06.24 | ₩39,622 | ₩39,742 | ₩39,595 | ₩39,642 | +0.05% | 5.5천 |
|---|
| 2026.06.23 | ₩39,669 | ₩39,742 | ₩39,622 | ₩39,737 | +0.17% | 6천 |
|---|
| 2026.06.22 | ₩39,943 | ₩39,943 | ₩39,649 | ₩39,676 | -0.67% | 3.7만 |
|---|
| 2026.06.18 | ₩39,662 | ₩39,662 | ₩39,563 | ₩39,595 | -0.17% | 8.7천 |
|---|
| 2026.06.17 | ₩39,689 | ₩39,689 | ₩39,516 | ₩39,516 | -0.44% | 5.4천 |
|---|
| 2026.06.16 | ₩39,702 | ₩39,702 | ₩39,622 | ₩39,649 | -0.13% | 3.4천 |
|---|
| 2026.06.15 | ₩39,655 | ₩39,729 | ₩39,582 | ₩39,595 | -0.15% | 1.3만 |
|---|
| 2026.06.12 | ₩38,926 | ₩39,689 | ₩38,926 | ₩39,689 | +1.96% | 1.4만 |
|---|
| 2026.06.11 | ₩38,270 | ₩39,729 | ₩38,270 | ₩39,609 | +3.50% | 7.1천 |
|---|
| 2026.06.10 | ₩40,599 | ₩40,599 | ₩39,448 | ₩39,461 | -2.80% | 6.7천 |
|---|
| 2026.06.09 | ₩39,597 | ₩39,609 | ₩39,516 | ₩39,523 | -0.19% | 2.7천 |
|---|
| 2026.06.08 | ₩41,449 | ₩41,449 | ₩38,832 | ₩39,617 | -4.42% | 7천 |
|---|
| 2026.06.05 | ₩39,595 | ₩39,890 | ₩39,542 | ₩39,890 | +0.74% | 1.9만 |
|---|
| 2026.06.04 | ₩39,649 | ₩39,676 | ₩39,555 | ₩39,676 | +0.07% | 3.3천 |
|---|
| 2026.06.03 | ₩39,408 | ₩39,649 | ₩39,408 | ₩39,574 | +0.42% | 5.8만 |
|---|
| 2026.06.02 | ₩39,368 | ₩39,635 | ₩39,368 | ₩39,560 | +0.49% | 1.1만 |
|---|
| 2026.06.01 | ₩39,461 | ₩39,582 | ₩39,455 | ₩39,522 | +0.15% | 7.1천 |
|---|
| 2026.05.29 | ₩39,542 | ₩39,676 | ₩39,501 | ₩39,501 | -0.10% | 8.3천 |
|---|
| 2026.05.28 | ₩39,662 | ₩39,676 | ₩39,515 | ₩39,582 | -0.20% | 9.1천 |
|---|
| 2026.05.27 | ₩39,622 | ₩39,689 | ₩39,542 | ₩39,582 | -0.10% | 5.6천 |
|---|
| 2026.05.26 | ₩39,582 | ₩39,649 | ₩39,515 | ₩39,589 | +0.02% | 6.9천 |
|---|
| 2026.05.22 | ₩39,501 | ₩39,622 | ₩39,501 | ₩39,576 | +0.19% | 4.8천 |
|---|
| 2026.05.21 | ₩39,555 | ₩39,635 | ₩39,555 | ₩39,568 | +0.03% | 5.7천 |
|---|
| 2026.05.20 | ₩39,408 | ₩39,595 | ₩39,408 | ₩39,501 | +0.24% | 5.5천 |
|---|
| 2026.05.19 | ₩39,575 | ₩39,626 | ₩39,515 | ₩39,542 | -0.08% | 4천 |
|---|
| 2026.05.18 | ₩39,568 | ₩39,622 | ₩39,448 | ₩39,548 | -0.05% | 1만 |
|---|
| 2026.05.15 | ₩39,368 | ₩39,555 | ₩39,368 | ₩39,496 | +0.33% | 5.2천 |
|---|
| 2026.05.14 | ₩39,595 | ₩39,595 | ₩39,475 | ₩39,528 | -0.17% | 7.1천 |
|---|
| 2026.05.13 | ₩39,943 | ₩39,943 | ₩39,461 | ₩39,609 | -0.84% | 1.1만 |
|---|
| 2026.05.12 | ₩39,568 | ₩39,769 | ₩39,475 | ₩39,769 | +0.51% | 9만 |
|---|
| 2026.05.11 | ₩39,528 | ₩39,528 | ₩39,408 | ₩39,408 | -0.30% | 7.9천 |
|---|
| 2026.05.08 | ₩39,327 | ₩39,528 | ₩39,327 | ₩39,475 | +0.37% | 1.5만 |
|---|
| 2026.05.07 | ₩39,475 | ₩39,528 | ₩39,381 | ₩39,381 | -0.24% | 2만 |
|---|
| 2026.05.06 | ₩39,435 | ₩39,555 | ₩39,435 | ₩39,542 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩39,461 | ₩39,528 | ₩39,341 | ₩39,394 | -0.17% | 4.5만 |
|---|
| 2026.05.04 | ₩39,475 | ₩39,475 | ₩39,394 | ₩39,435 | -0.10% | 1.1만 |
|---|
| 2026.05.01 | ₩39,515 | ₩39,515 | ₩39,421 | ₩39,515 | 0.00% | 1.2만 |
|---|
| 2026.04.30 | ₩39,368 | ₩39,923 | ₩39,368 | ₩39,528 | +0.41% | 1.3만 |
|---|
| 2026.04.29 | ₩39,542 | ₩39,542 | ₩39,468 | ₩39,501 | -0.10% | 1.2만 |
|---|
| 2026.04.28 | ₩39,515 | ₩39,515 | ₩39,408 | ₩39,515 | 0.00% | 2.1만 |
|---|
| 2026.04.27 | ₩39,496 | ₩39,528 | ₩39,408 | ₩39,515 | +0.05% | 5.4만 |
|---|
| 2026.04.24 | ₩39,113 | ₩39,555 | ₩39,113 | ₩39,501 | +0.99% | 2만 |
|---|
| 2026.04.23 | ₩39,582 | ₩39,582 | ₩39,207 | ₩39,230 | -0.89% | 7.2천 |
|---|
| 2026.04.22 | ₩39,501 | ₩39,542 | ₩39,421 | ₩39,468 | -0.08% | 8천 |
|---|
| 2026.04.21 | ₩39,287 | ₩39,488 | ₩39,287 | ₩39,408 | +0.31% | 6천 |
|---|
| 2026.04.20 | ₩39,060 | ₩39,501 | ₩39,060 | ₩39,408 | +0.89% | 2.7천 |
|---|
| 2026.04.17 | ₩39,662 | ₩39,662 | ₩39,408 | ₩39,435 | -0.57% | 9.6천 |
|---|
| 2026.04.16 | ₩39,421 | ₩39,461 | ₩39,368 | ₩39,368 | -0.14% | 9천 |
|---|
| 2026.04.15 | ₩39,421 | ₩39,435 | ₩39,354 | ₩39,354 | -0.17% | 6.1천 |
|---|
| 2026.04.14 | ₩39,448 | ₩39,461 | ₩39,354 | ₩39,368 | -0.20% | 5.5천 |
|---|
| 2026.04.13 | ₩39,354 | ₩39,448 | ₩39,354 | ₩39,381 | +0.07% | 7.6천 |
|---|
| 2026.04.10 | ₩39,394 | ₩39,416 | ₩39,354 | ₩39,354 | -0.10% | 7천 |
|---|
| 2026.04.09 | ₩39,428 | ₩39,488 | ₩39,354 | ₩39,408 | -0.05% | 2.7만 |
|---|
| 2026.04.08 | ₩39,234 | ₩39,448 | ₩39,234 | ₩39,408 | +0.44% | 4.2천 |
|---|
| 2026.04.07 | ₩39,354 | ₩39,381 | ₩39,289 | ₩39,334 | -0.05% | 4.6천 |
|---|
| 2026.04.06 | ₩39,033 | ₩39,408 | ₩39,033 | ₩39,408 | +0.96% | 8.8만 |
|---|
| 2026.04.02 | ₩39,274 | ₩39,274 | ₩39,207 | ₩39,261 | -0.03% | 9.7천 |
|---|
| 2026.04.01 | ₩39,326 | ₩39,326 | ₩39,234 | ₩39,266 | -0.15% | 1.1만 |
|---|
| 2026.03.31 | ₩39,220 | ₩39,274 | ₩39,194 | ₩39,247 | +0.07% | 1만 |
|---|
| 2026.03.30 | ₩39,144 | ₩39,194 | ₩39,113 | ₩39,113 | -0.08% | 26.5만 |
|---|
| 2026.03.27 | ₩39,180 | ₩39,194 | ₩39,087 | ₩39,087 | -0.24% | 8.2천 |
|---|
| 2026.03.26 | ₩39,153 | ₩39,220 | ₩39,123 | ₩39,123 | -0.08% | 2.5만 |
|---|
| 2026.03.25 | ₩39,182 | ₩39,234 | ₩39,167 | ₩39,194 | +0.03% | 2.9만 |
|---|
| 2026.03.24 | ₩39,261 | ₩39,261 | ₩39,140 | ₩39,220 | -0.10% | 1.2만 |
|---|
| 2026.03.23 | ₩38,979 | ₩39,314 | ₩38,979 | ₩39,220 | +0.62% | 8.4천 |
|---|
| 2026.03.20 | ₩39,247 | ₩39,247 | ₩39,060 | ₩39,194 | -0.14% | 3.8천 |
|---|
| 2026.03.19 | ₩39,046 | ₩39,207 | ₩38,954 | ₩39,153 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩39,100 | ₩39,100 | ₩39,006 | ₩39,046 | -0.14% | 8.5천 |
|---|
| 2026.03.17 | ₩39,127 | ₩39,192 | ₩39,113 | ₩39,113 | -0.03% | 7.3천 |
|---|
| 2026.03.16 | ₩38,939 | ₩39,247 | ₩38,913 | ₩39,140 | +0.52% | 1.6만 |
|---|
| 2026.03.13 | ₩38,939 | ₩39,006 | ₩38,939 | ₩38,973 | +0.09% | 2.8천 |
|---|
| 2026.03.12 | ₩39,060 | ₩39,080 | ₩38,985 | ₩39,033 | -0.07% | 1.7만 |
|---|
| 2026.03.11 | ₩39,140 | ₩39,140 | ₩39,046 | ₩39,100 | -0.10% | 1.1만 |
|---|
| 2026.03.10 | ₩39,140 | ₩39,234 | ₩39,073 | ₩39,127 | -0.03% | 7.1천 |
|---|
| 2026.03.09 | ₩39,100 | ₩39,207 | ₩39,085 | ₩39,207 | +0.27% | 1.3만 |
|---|
| 2026.03.06 | ₩39,040 | ₩39,153 | ₩39,020 | ₩39,105 | +0.17% | 1.1만 |
|---|
| 2026.03.05 | ₩39,153 | ₩39,159 | ₩39,073 | ₩39,159 | +0.01% | 7.8천 |
|---|
| 2026.03.04 | ₩39,100 | ₩39,301 | ₩39,097 | ₩39,234 | +0.34% | 4.2만 |
|---|
| 2026.03.03 | ₩39,178 | ₩39,247 | ₩39,087 | ₩39,220 | +0.11% | 1.9만 |
|---|
| 2026.03.02 | ₩39,167 | ₩39,234 | ₩39,046 | ₩39,046 | -0.31% | 1.7만 |
|---|
| 2026.02.27 | ₩39,180 | ₩39,180 | ₩38,993 | ₩38,993 | -0.48% | 1.2만 |
|---|
| 2026.02.26 | ₩39,220 | ₩39,220 | ₩39,137 | ₩39,186 | -0.09% | 8.9천 |
|---|
| 2026.02.25 | ₩38,979 | ₩39,194 | ₩38,979 | ₩39,194 | +0.55% | 1만 |
|---|
| 2026.02.24 | ₩38,993 | ₩39,120 | ₩38,993 | ₩39,105 | +0.29% | 1.3만 |
|---|
| 2026.02.23 | ₩39,113 | ₩39,140 | ₩38,926 | ₩39,073 | -0.10% | 1.4만 |
|---|
| 2026.02.20 | ₩38,939 | ₩39,167 | ₩38,939 | ₩39,159 | +0.56% | 1만 |
|---|
| 2026.02.19 | ₩39,006 | ₩39,100 | ₩39,006 | ₩39,006 | 0.00% | 8.7천 |
|---|
| 2026.02.18 | ₩39,046 | ₩39,060 | ₩39,006 | ₩39,052 | +0.01% | 4.1천 |
|---|
| 2026.02.17 | ₩39,127 | ₩39,127 | ₩38,979 | ₩39,033 | -0.24% | 9천 |
|---|
| 2026.02.13 | ₩39,040 | ₩39,113 | ₩39,040 | ₩39,070 | +0.08% | 2.1천 |
|---|
| 2026.02.12 | ₩39,167 | ₩39,167 | ₩39,013 | ₩39,045 | -0.31% | 2.4천 |
|---|
| 2026.02.11 | ₩39,120 | ₩39,167 | ₩39,107 | ₩39,125 | +0.01% | 5.9천 |
|---|
| 2026.02.10 | ₩39,113 | ₩39,113 | ₩39,046 | ₩39,072 | -0.11% | 2.5천 |
|---|
| 2026.02.09 | ₩38,953 | ₩39,073 | ₩38,953 | ₩39,060 | +0.27% | 7.6천 |
|---|
| 2026.02.06 | ₩38,859 | ₩38,953 | ₩38,846 | ₩38,953 | +0.24% | 9.7천 |
|---|
| 2026.02.05 | ₩38,739 | ₩38,913 | ₩38,739 | ₩38,858 | +0.31% | 1.5만 |
|---|
| 2026.02.04 | ₩38,605 | ₩38,939 | ₩38,605 | ₩38,874 | +0.70% | 9.4천 |
|---|
| 2026.02.03 | ₩38,752 | ₩38,926 | ₩38,739 | ₩38,739 | -0.03% | 6.6만 |
|---|
| 2026.02.02 | ₩38,926 | ₩38,926 | ₩38,859 | ₩38,913 | -0.03% | 5.5천 |
|---|
| 2026.01.30 | ₩38,658 | ₩38,899 | ₩38,658 | ₩38,886 | +0.59% | 8.4천 |
|---|
| 2026.01.29 | ₩38,839 | ₩38,899 | ₩38,805 | ₩38,899 | +0.16% | 7.8천 |
|---|
| 2026.01.28 | ₩38,939 | ₩38,939 | ₩38,832 | ₩38,904 | -0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩38,913 | ₩38,913 | ₩38,819 | ₩38,886 | -0.07% | 8.7천 |
|---|
| 2026.01.26 | ₩38,752 | ₩38,939 | ₩38,752 | ₩38,879 | +0.33% | 2.1만 |
|---|
| 2026.01.23 | ₩38,866 | ₩38,979 | ₩38,846 | ₩38,913 | +0.12% | 1.2만 |
|---|
| 2026.01.22 | ₩38,884 | ₩38,913 | ₩38,836 | ₩38,899 | +0.04% | 6.4천 |
|---|
| 2026.01.21 | ₩38,937 | ₩38,939 | ₩38,859 | ₩38,913 | -0.06% | 8천 |
|---|
| 2026.01.20 | ₩38,859 | ₩38,899 | ₩38,792 | ₩38,826 | -0.09% | 4.2천 |
|---|
| 2026.01.16 | ₩38,899 | ₩39,006 | ₩38,819 | ₩38,886 | -0.03% | 1.3만 |
|---|
| 2026.01.15 | ₩38,870 | ₩38,899 | ₩38,844 | ₩38,886 | +0.04% | 5.8천 |
|---|
| 2026.01.14 | ₩38,899 | ₩38,899 | ₩38,803 | ₩38,872 | -0.07% | 3.3천 |
|---|
| 2026.01.13 | ₩38,792 | ₩38,859 | ₩38,743 | ₩38,859 | +0.17% | 1.2만 |
|---|
| 2026.01.12 | ₩38,819 | ₩38,872 | ₩38,765 | ₩38,846 | +0.07% | 1.1만 |
|---|
| 2026.01.09 | ₩38,752 | ₩38,939 | ₩38,752 | ₩38,859 | +0.28% | 4.1천 |
|---|
| 2026.01.08 | ₩38,792 | ₩38,872 | ₩38,780 | ₩38,872 | +0.21% | 1.3만 |
|---|
| 2026.01.07 | ₩38,725 | ₩38,899 | ₩38,710 | ₩38,899 | +0.45% | 9.4천 |
|---|
| 2026.01.06 | ₩38,979 | ₩38,993 | ₩38,725 | ₩38,899 | -0.21% | 3만 |
|---|
| 2026.01.05 | ₩38,819 | ₩38,846 | ₩38,753 | ₩38,846 | +0.07% | 2.4만 |
|---|
| 2026.01.02 | ₩38,791 | ₩38,846 | ₩38,784 | ₩38,793 | +0.01% | 3.4천 |
|---|
| 2025.12.31 | ₩38,698 | ₩38,926 | ₩38,698 | ₩38,913 | +0.55% | 5.4천 |
|---|
| 2025.12.30 | ₩38,765 | ₩38,846 | ₩38,712 | ₩38,712 | -0.14% | 7.1천 |
|---|
| 2025.12.29 | ₩39,060 | ₩39,060 | ₩38,752 | ₩38,832 | -0.58% | 7.2천 |
|---|
| 2025.12.26 | ₩38,886 | ₩38,913 | ₩38,768 | ₩38,819 | -0.17% | 3.8만 |
|---|
| 2025.12.24 | ₩38,564 | ₩38,926 | ₩38,564 | ₩38,926 | +0.94% | 6.1만 |
|---|
| 2025.12.23 | ₩38,752 | ₩38,858 | ₩38,739 | ₩38,826 | +0.19% | 7.2천 |
|---|
| 2025.12.22 | ₩38,819 | ₩38,859 | ₩38,736 | ₩38,859 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩38,591 | ₩38,832 | ₩38,591 | ₩38,832 | +0.62% | 5.6천 |
|---|
| 2025.12.18 | ₩38,859 | ₩38,872 | ₩38,752 | ₩38,756 | -0.27% | 7.4천 |
|---|
| 2025.12.17 | ₩38,919 | ₩38,979 | ₩38,917 | ₩38,966 | +0.12% | 2.7천 |
|---|
| 2025.12.16 | ₩39,060 | ₩39,060 | ₩38,991 | ₩38,997 | -0.16% | 3천 |
|---|
| 2025.12.15 | ₩39,000 | ₩39,033 | ₩38,953 | ₩39,033 | +0.09% | 4.7천 |
|---|
| 2025.12.12 | ₩39,046 | ₩39,046 | ₩38,913 | ₩39,037 | -0.02% | 5.7천 |
|---|
| 2025.12.11 | ₩38,953 | ₩39,060 | ₩38,953 | ₩39,037 | +0.22% | 6.4천 |
|---|
| 2025.12.10 | ₩38,887 | ₩38,979 | ₩38,887 | ₩38,962 | +0.19% | 1.2만 |
|---|
| 2025.12.09 | ₩38,698 | ₩38,953 | ₩38,698 | ₩38,879 | +0.47% | 1.5만 |
|---|
| 2025.12.08 | ₩38,725 | ₩38,899 | ₩38,725 | ₩38,846 | +0.31% | 5.3천 |
|---|
| 2025.12.05 | ₩38,909 | ₩38,939 | ₩38,859 | ₩38,886 | -0.06% | 8.1천 |
|---|
| 2025.12.04 | ₩38,203 | ₩38,913 | ₩38,150 | ₩38,879 | +1.77% | 4.7천 |
|---|
| 2025.12.03 | ₩38,725 | ₩38,926 | ₩38,725 | ₩38,859 | +0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩38,808 | ₩38,892 | ₩38,808 | ₩38,859 | +0.13% | 3.8천 |
|---|
| 2025.12.01 | ₩38,792 | ₩38,913 | ₩38,792 | ₩38,872 | +0.21% | 5.4천 |
|---|
| 2025.11.28 | ₩38,812 | ₩38,953 | ₩38,812 | ₩38,826 | +0.03% | 3.5천 |
|---|
| 2025.11.26 | ₩38,792 | ₩38,939 | ₩38,792 | ₩38,899 | +0.28% | 1.3만 |
|---|
| 2025.11.25 | ₩38,826 | ₩38,886 | ₩38,826 | ₩38,839 | +0.03% | 3천 |
|---|
| 2025.11.24 | ₩38,805 | ₩38,805 | ₩38,685 | ₩38,792 | -0.03% | 5.3천 |
|---|
| 2025.11.21 | ₩38,779 | ₩38,859 | ₩38,765 | ₩38,823 | +0.11% | 7.5천 |
|---|
| 2025.11.20 | ₩38,756 | ₩38,765 | ₩38,698 | ₩38,725 | -0.08% | 4.1천 |
|---|
| 2025.11.19 | ₩38,819 | ₩38,846 | ₩38,725 | ₩38,789 | -0.08% | 6.2천 |
|---|
| 2025.11.18 | ₩38,714 | ₩38,805 | ₩38,708 | ₩38,747 | +0.08% | 1.7만 |
|---|
| 2025.11.17 | ₩38,819 | ₩38,819 | ₩38,698 | ₩38,736 | -0.21% | 9.8천 |
|---|
| 2025.11.14 | ₩38,618 | ₩38,804 | ₩38,618 | ₩38,763 | +0.37% | 1.7천 |
|---|
| 2025.11.13 | ₩38,725 | ₩38,805 | ₩38,725 | ₩38,765 | +0.10% | 6.5천 |
|---|
| 2025.11.12 | ₩38,906 | ₩38,906 | ₩38,765 | ₩38,812 | -0.24% | 3.7천 |
|---|
| 2025.11.11 | ₩38,826 | ₩38,855 | ₩38,777 | ₩38,855 | +0.08% | 8.8천 |
|---|
| 2025.11.10 | ₩38,698 | ₩38,913 | ₩38,698 | ₩38,898 | +0.52% | 4천 |
|---|
| 2025.11.07 | ₩38,759 | ₩38,819 | ₩38,739 | ₩38,779 | +0.05% | 3.3천 |
|---|
| 2025.11.06 | ₩38,765 | ₩38,792 | ₩38,725 | ₩38,779 | +0.03% | 1만 |
|---|
| 2025.11.05 | ₩38,698 | ₩38,899 | ₩38,698 | ₩38,886 | +0.48% | 3.1천 |
|---|
| 2025.11.04 | ₩38,672 | ₩38,859 | ₩38,672 | ₩38,799 | +0.33% | 7.6천 |
|---|
| 2025.11.03 | ₩38,843 | ₩38,902 | ₩38,805 | ₩38,840 | -0.01% | 1.2만 |
|---|
| 2025.10.31 | ₩38,878 | ₩38,926 | ₩38,819 | ₩38,864 | -0.03% | 5.7만 |
|---|
| 2025.10.30 | ₩38,953 | ₩39,046 | ₩38,820 | ₩38,852 | -0.26% | 21.6만 |
|---|
| 2025.10.29 | ₩38,886 | ₩38,966 | ₩38,863 | ₩38,886 | 0.00% | 9.3천 |
|---|
| 2025.10.28 | ₩38,886 | ₩38,913 | ₩38,846 | ₩38,879 | -0.02% | 1.2만 |
|---|
| 2025.10.27 | ₩39,073 | ₩39,073 | ₩38,859 | ₩38,926 | -0.38% | 5.2천 |
|---|
| 2025.10.24 | ₩38,846 | ₩38,926 | ₩38,846 | ₩38,899 | +0.14% | 1.2만 |
|---|
| 2025.10.23 | ₩38,819 | ₩38,953 | ₩38,819 | ₩38,892 | +0.19% | 8.2천 |
|---|
| 2025.10.22 | ₩38,752 | ₩38,953 | ₩38,752 | ₩38,760 | +0.02% | 6.7천 |
|---|
| 2025.10.21 | ₩38,789 | ₩38,831 | ₩38,765 | ₩38,765 | -0.06% | 1.8만 |
|---|
| 2025.10.20 | ₩38,792 | ₩38,819 | ₩38,672 | ₩38,815 | +0.06% | 1.6만 |
|---|
| 2025.10.17 | ₩38,564 | ₩38,792 | ₩38,564 | ₩38,685 | +0.31% | 4.3천 |
|---|
| 2025.10.16 | ₩38,646 | ₩38,792 | ₩38,646 | ₩38,685 | +0.10% | 7.1천 |
|---|
| 2025.10.15 | ₩38,819 | ₩38,819 | ₩38,724 | ₩38,779 | -0.10% | 5.1천 |
|---|
| 2025.10.14 | ₩38,658 | ₩38,872 | ₩38,658 | ₩38,846 | +0.48% | 8.7천 |
|---|
| 2025.10.13 | ₩38,660 | ₩38,846 | ₩38,660 | ₩38,846 | +0.48% | 9.3천 |
|---|
| 2025.10.10 | ₩38,752 | ₩38,832 | ₩38,718 | ₩38,739 | -0.03% | 6.6천 |
|---|