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 | ₩40,380 | ₩40,380 | ₩40,273 | ₩40,327 | -0.13% | 4.1천 |
| 2026.10.08 | ₩40,260 | ₩40,390 | ₩40,233 | ₩40,363 | +0.26% | 4.7천 |
| 2026.10.07 | ₩40,300 | ₩40,380 | ₩39,455 | ₩40,320 | +0.05% | 16.6만 |
| 2026.10.06 | ₩40,300 | ₩40,340 | ₩40,265 | ₩40,265 | -0.09% | 4.4만 |
| 2026.10.05 | ₩41,172 | ₩41,226 | ₩39,777 | ₩40,219 | -2.31% | 10.6만 |
| 2026.10.02 | ₩40,260 | ₩40,340 | ₩40,260 | ₩40,273 | +0.03% | 2.8만 |
| 2026.10.01 | ₩40,179 | ₩40,273 | ₩39,374 | ₩39,374 | -2.00% | 26.1만 |
| 2026.09.30 | ₩40,260 | ₩40,260 | ₩40,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,166 |
| -0.23% |
| 7.8천 |
| 2026.09.29 | ₩40,072 | ₩40,260 | ₩40,072 | ₩40,199 | +0.32% | 5.7천 |
|---|
| 2026.09.28 | ₩40,125 | ₩40,253 | ₩40,125 | ₩40,207 | +0.20% | 4.8천 |
|---|
| 2026.09.25 | ₩40,166 | ₩40,246 | ₩40,166 | ₩40,226 | +0.15% | 6.1천 |
|---|
| 2026.09.24 | ₩40,166 | ₩40,219 | ₩40,166 | ₩40,194 | +0.07% | 3.8천 |
|---|
| 2026.09.23 | ₩40,219 | ₩40,219 | ₩40,139 | ₩40,152 | -0.17% | 7.9천 |
|---|
| 2026.09.22 | ₩40,139 | ₩40,207 | ₩40,139 | ₩40,207 | +0.17% | 5.5천 |
|---|
| 2026.09.21 | ₩40,125 | ₩40,179 | ₩40,099 | ₩40,166 | +0.10% | 7천 |
|---|
| 2026.09.18 | ₩39,938 | ₩39,985 | ₩39,763 | ₩39,951 | +0.03% | 1만 |
|---|
| 2026.09.17 | ₩40,032 | ₩40,032 | ₩39,951 | ₩39,958 | -0.18% | 4.8천 |
|---|
| 2026.09.16 | ₩39,964 | ₩40,018 | ₩39,938 | ₩39,983 | +0.05% | 3.2천 |
|---|
| 2026.09.15 | ₩39,951 | ₩40,018 | ₩39,777 | ₩39,777 | -0.44% | 3.7천 |
|---|
| 2026.09.14 | ₩40,018 | ₩40,018 | ₩39,951 | ₩39,958 | -0.15% | 1.2천 |
|---|
| 2026.09.11 | ₩40,038 | ₩40,099 | ₩39,962 | ₩39,971 | -0.17% | 5.3천 |
|---|
| 2026.09.10 | ₩39,938 | ₩39,991 | ₩39,938 | ₩39,958 | +0.05% | 6.5천 |
|---|
| 2026.09.09 | ₩40,756 | ₩40,756 | ₩39,931 | ₩39,931 | -2.02% | 8.6천 |
|---|
| 2026.09.08 | ₩39,978 | ₩39,978 | ₩39,938 | ₩39,938 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩39,938 | ₩39,985 | ₩39,938 | ₩39,981 | +0.11% | 1만 |
|---|
| 2026.09.03 | ₩39,952 | ₩40,005 | ₩39,803 | ₩39,981 | +0.07% | 1.3만 |
|---|
| 2026.09.02 | ₩39,938 | ₩39,991 | ₩39,938 | ₩39,991 | +0.13% | 4.7천 |
|---|
| 2026.09.01 | ₩39,964 | ₩39,964 | ₩39,897 | ₩39,897 | -0.17% | 2.2천 |
|---|
| 2026.08.31 | ₩39,951 | ₩39,951 | ₩39,857 | ₩39,885 | -0.16% | 4.6천 |
|---|
| 2026.08.28 | ₩40,407 | ₩40,407 | ₩39,911 | ₩39,916 | -1.22% | 5천 |
|---|
| 2026.08.27 | ₩39,938 | ₩40,099 | ₩39,938 | ₩40,099 | +0.40% | 1.4만 |
|---|
| 2026.08.26 | ₩39,951 | ₩39,978 | ₩39,911 | ₩39,931 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩39,938 | ₩39,978 | ₩39,924 | ₩39,924 | -0.03% | 3.7천 |
|---|
| 2026.08.24 | ₩39,938 | ₩39,951 | ₩39,884 | ₩39,912 | -0.06% | 2.2만 |
|---|
| 2026.08.21 | ₩39,924 | ₩39,924 | ₩39,897 | ₩39,911 | -0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩39,897 | ₩39,911 | ₩39,871 | ₩39,884 | -0.03% | 1.3만 |
|---|
| 2026.08.19 | ₩39,871 | ₩39,924 | ₩39,871 | ₩39,877 | +0.02% | 7.4천 |
|---|
| 2026.08.18 | ₩41,749 | ₩41,749 | ₩39,884 | ₩39,885 | -4.46% | 5.5천 |
|---|
| 2026.08.17 | ₩39,938 | ₩39,938 | ₩39,872 | ₩39,884 | -0.13% | 4.6천 |
|---|
| 2026.08.14 | ₩39,931 | ₩39,931 | ₩39,871 | ₩39,924 | -0.02% | 3.1천 |
|---|
| 2026.08.13 | ₩39,964 | ₩39,964 | ₩39,575 | ₩39,897 | -0.17% | 11.8만 |
|---|
| 2026.08.12 | ₩39,562 | ₩39,911 | ₩39,562 | ₩39,884 | +0.81% | 9천 |
|---|
| 2026.08.11 | ₩39,857 | ₩39,879 | ₩39,817 | ₩39,830 | -0.07% | 1만 |
|---|
| 2026.08.10 | ₩39,817 | ₩39,857 | ₩39,817 | ₩39,837 | +0.05% | 3.2천 |
|---|
| 2026.08.07 | ₩39,549 | ₩39,857 | ₩39,549 | ₩39,830 | +0.71% | 4.8천 |
|---|
| 2026.08.06 | ₩43,573 | ₩43,573 | ₩39,763 | ₩39,803 | -8.65% | 2만 |
|---|
| 2026.08.05 | ₩39,731 | ₩39,763 | ₩39,710 | ₩39,743 | +0.03% | 1.1만 |
|---|
| 2026.08.04 | ₩39,750 | ₩39,844 | ₩39,736 | ₩39,761 | +0.03% | 7.6천 |
|---|
| 2026.08.03 | ₩39,777 | ₩39,844 | ₩39,723 | ₩39,727 | -0.12% | 3.1만 |
|---|
| 2026.07.31 | ₩39,025 | ₩39,736 | ₩39,025 | ₩39,722 | +1.78% | 1.2만 |
|---|
| 2026.07.30 | ₩39,696 | ₩39,736 | ₩39,669 | ₩39,731 | +0.09% | 1.8만 |
|---|
| 2026.07.29 | ₩39,723 | ₩39,736 | ₩39,643 | ₩39,643 | -0.20% | 2.5만 |
|---|
| 2026.07.28 | ₩39,763 | ₩39,844 | ₩39,763 | ₩39,805 | +0.10% | 8천 |
|---|
| 2026.07.27 | ₩39,777 | ₩39,777 | ₩39,723 | ₩39,747 | -0.07% | 2만 |
|---|
| 2026.07.24 | ₩39,795 | ₩39,857 | ₩39,763 | ₩39,775 | -0.05% | 5.2천 |
|---|
| 2026.07.23 | ₩40,112 | ₩40,112 | ₩39,736 | ₩39,771 | -0.85% | 1.8만 |
|---|
| 2026.07.22 | ₩39,763 | ₩39,803 | ₩39,763 | ₩39,763 | 0.00% | 6.3천 |
|---|
| 2026.07.21 | ₩39,763 | ₩39,777 | ₩39,710 | ₩39,761 | -0.01% | 2.1만 |
|---|
| 2026.07.20 | ₩39,790 | ₩39,803 | ₩39,710 | ₩39,710 | -0.20% | 9.1천 |
|---|
| 2026.07.17 | ₩39,824 | ₩39,830 | ₩39,797 | ₩39,797 | -0.07% | 1천 |
|---|
| 2026.07.16 | ₩39,889 | ₩39,924 | ₩39,777 | ₩39,850 | -0.10% | 3.5천 |
|---|
| 2026.07.15 | ₩39,844 | ₩39,924 | ₩39,790 | ₩39,790 | -0.13% | 4.5천 |
|---|
| 2026.07.14 | ₩39,857 | ₩40,032 | ₩39,810 | ₩39,836 | -0.05% | 7천 |
|---|
| 2026.07.13 | ₩39,817 | ₩39,864 | ₩39,817 | ₩39,830 | +0.03% | 1.5만 |
|---|
| 2026.07.10 | ₩39,790 | ₩41,038 | ₩39,783 | ₩39,863 | +0.18% | 5.8천 |
|---|
| 2026.07.09 | ₩39,770 | ₩40,058 | ₩39,575 | ₩40,058 | +0.73% | 1.3만 |
|---|
| 2026.07.08 | ₩37,966 | ₩39,813 | ₩37,966 | ₩39,688 | +4.54% | 9천 |
|---|
| 2026.07.07 | ₩39,723 | ₩39,817 | ₩39,683 | ₩39,696 | -0.07% | 2.8만 |
|---|
| 2026.07.06 | ₩39,844 | ₩39,844 | ₩39,535 | ₩39,535 | -0.77% | 17.4만 |
|---|
| 2026.07.02 | ₩39,897 | ₩39,897 | ₩39,361 | ₩39,361 | -1.34% | 6.2천 |
|---|
| 2026.07.01 | ₩39,750 | ₩39,911 | ₩39,669 | ₩39,770 | +0.05% | 4.3천 |
|---|
| 2026.06.30 | ₩39,817 | ₩39,830 | ₩39,687 | ₩39,751 | -0.17% | 6.5천 |
|---|
| 2026.06.29 | ₩39,696 | ₩39,696 | ₩39,649 | ₩39,651 | -0.11% | 3.6천 |
|---|
| 2026.06.26 | ₩39,817 | ₩39,817 | ₩39,739 | ₩39,739 | -0.20% | 2.3천 |
|---|
| 2026.06.25 | ₩40,340 | ₩40,340 | ₩39,711 | ₩39,750 | -1.46% | 5.5천 |
|---|
| 2026.06.24 | ₩39,710 | ₩39,830 | ₩39,683 | ₩39,730 | +0.05% | 5.5천 |
|---|
| 2026.06.23 | ₩39,757 | ₩39,830 | ₩39,710 | ₩39,825 | +0.17% | 6천 |
|---|
| 2026.06.22 | ₩40,032 | ₩40,032 | ₩39,736 | ₩39,763 | -0.67% | 3.7만 |
|---|
| 2026.06.18 | ₩39,750 | ₩39,750 | ₩39,651 | ₩39,683 | -0.17% | 8.7천 |
|---|
| 2026.06.17 | ₩39,777 | ₩39,777 | ₩39,604 | ₩39,604 | -0.44% | 5.4천 |
|---|
| 2026.06.16 | ₩39,790 | ₩39,790 | ₩39,710 | ₩39,736 | -0.13% | 3.4천 |
|---|
| 2026.06.15 | ₩39,743 | ₩39,817 | ₩39,669 | ₩39,683 | -0.15% | 1.3만 |
|---|
| 2026.06.12 | ₩39,012 | ₩39,777 | ₩39,012 | ₩39,777 | +1.96% | 1.4만 |
|---|
| 2026.06.11 | ₩38,355 | ₩39,817 | ₩38,355 | ₩39,696 | +3.50% | 7.1천 |
|---|
| 2026.06.10 | ₩40,689 | ₩40,689 | ₩39,535 | ₩39,549 | -2.80% | 6.7천 |
|---|
| 2026.06.09 | ₩39,684 | ₩39,696 | ₩39,604 | ₩39,610 | -0.19% | 2.7천 |
|---|
| 2026.06.08 | ₩41,541 | ₩41,541 | ₩38,918 | ₩39,704 | -4.42% | 7천 |
|---|
| 2026.06.05 | ₩39,683 | ₩39,978 | ₩39,629 | ₩39,978 | +0.74% | 1.9만 |
|---|
| 2026.06.04 | ₩39,736 | ₩39,763 | ₩39,643 | ₩39,763 | +0.07% | 3.3천 |
|---|
| 2026.06.03 | ₩39,495 | ₩39,736 | ₩39,495 | ₩39,661 | +0.42% | 5.8만 |
|---|
| 2026.06.02 | ₩39,455 | ₩39,723 | ₩39,455 | ₩39,648 | +0.49% | 1.1만 |
|---|
| 2026.06.01 | ₩39,549 | ₩39,669 | ₩39,542 | ₩39,609 | +0.15% | 7.1천 |
|---|
| 2026.05.29 | ₩39,629 | ₩39,763 | ₩39,589 | ₩39,589 | -0.10% | 8.3천 |
|---|
| 2026.05.28 | ₩39,750 | ₩39,763 | ₩39,602 | ₩39,669 | -0.20% | 9.1천 |
|---|
| 2026.05.27 | ₩39,710 | ₩39,777 | ₩39,629 | ₩39,669 | -0.10% | 5.6천 |
|---|
| 2026.05.26 | ₩39,669 | ₩39,736 | ₩39,602 | ₩39,676 | +0.02% | 6.9천 |
|---|
| 2026.05.22 | ₩39,589 | ₩39,710 | ₩39,589 | ₩39,664 | +0.19% | 4.8천 |
|---|
| 2026.05.21 | ₩39,643 | ₩39,723 | ₩39,643 | ₩39,656 | +0.03% | 5.7천 |
|---|
| 2026.05.20 | ₩39,495 | ₩39,683 | ₩39,495 | ₩39,589 | +0.24% | 5.5천 |
|---|
| 2026.05.19 | ₩39,663 | ₩39,714 | ₩39,602 | ₩39,629 | -0.08% | 4천 |
|---|
| 2026.05.18 | ₩39,656 | ₩39,710 | ₩39,535 | ₩39,636 | -0.05% | 1만 |
|---|
| 2026.05.15 | ₩39,455 | ₩39,643 | ₩39,455 | ₩39,583 | +0.33% | 5.2천 |
|---|
| 2026.05.14 | ₩39,683 | ₩39,683 | ₩39,562 | ₩39,616 | -0.17% | 7.1천 |
|---|
| 2026.05.13 | ₩40,032 | ₩40,032 | ₩39,549 | ₩39,696 | -0.84% | 1.1만 |
|---|
| 2026.05.12 | ₩39,656 | ₩39,857 | ₩39,562 | ₩39,857 | +0.51% | 9만 |
|---|
| 2026.05.11 | ₩39,616 | ₩39,616 | ₩39,495 | ₩39,495 | -0.30% | 7.9천 |
|---|
| 2026.05.08 | ₩39,414 | ₩39,616 | ₩39,414 | ₩39,562 | +0.37% | 1.5만 |
|---|
| 2026.05.07 | ₩39,562 | ₩39,616 | ₩39,468 | ₩39,468 | -0.24% | 2만 |
|---|
| 2026.05.06 | ₩39,522 | ₩39,643 | ₩39,522 | ₩39,629 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩39,549 | ₩39,616 | ₩39,428 | ₩39,482 | -0.17% | 4.5만 |
|---|
| 2026.05.04 | ₩39,562 | ₩39,562 | ₩39,482 | ₩39,522 | -0.10% | 1.1만 |
|---|
| 2026.05.01 | ₩39,602 | ₩39,602 | ₩39,508 | ₩39,602 | 0.00% | 1.2만 |
|---|
| 2026.04.30 | ₩39,455 | ₩40,011 | ₩39,455 | ₩39,616 | +0.41% | 1.3만 |
|---|
| 2026.04.29 | ₩39,629 | ₩39,629 | ₩39,555 | ₩39,589 | -0.10% | 1.2만 |
|---|
| 2026.04.28 | ₩39,602 | ₩39,602 | ₩39,495 | ₩39,602 | 0.00% | 2.1만 |
|---|
| 2026.04.27 | ₩39,583 | ₩39,616 | ₩39,495 | ₩39,602 | +0.05% | 5.4만 |
|---|
| 2026.04.24 | ₩39,200 | ₩39,643 | ₩39,200 | ₩39,589 | +0.99% | 2만 |
|---|
| 2026.04.23 | ₩39,669 | ₩39,669 | ₩39,294 | ₩39,317 | -0.89% | 7.2천 |
|---|
| 2026.04.22 | ₩39,589 | ₩39,629 | ₩39,508 | ₩39,555 | -0.08% | 8천 |
|---|
| 2026.04.21 | ₩39,374 | ₩39,575 | ₩39,374 | ₩39,495 | +0.31% | 6천 |
|---|
| 2026.04.20 | ₩39,146 | ₩39,589 | ₩39,146 | ₩39,495 | +0.89% | 2.7천 |
|---|
| 2026.04.17 | ₩39,750 | ₩39,750 | ₩39,495 | ₩39,522 | -0.57% | 9.6천 |
|---|
| 2026.04.16 | ₩39,508 | ₩39,549 | ₩39,455 | ₩39,455 | -0.14% | 9천 |
|---|
| 2026.04.15 | ₩39,508 | ₩39,522 | ₩39,441 | ₩39,441 | -0.17% | 6.1천 |
|---|
| 2026.04.14 | ₩39,535 | ₩39,549 | ₩39,441 | ₩39,455 | -0.20% | 5.5천 |
|---|
| 2026.04.13 | ₩39,441 | ₩39,535 | ₩39,441 | ₩39,468 | +0.07% | 7.6천 |
|---|
| 2026.04.10 | ₩39,482 | ₩39,503 | ₩39,441 | ₩39,441 | -0.10% | 7천 |
|---|
| 2026.04.09 | ₩39,515 | ₩39,575 | ₩39,441 | ₩39,495 | -0.05% | 2.7만 |
|---|
| 2026.04.08 | ₩39,321 | ₩39,535 | ₩39,321 | ₩39,495 | +0.44% | 4.2천 |
|---|
| 2026.04.07 | ₩39,441 | ₩39,468 | ₩39,376 | ₩39,421 | -0.05% | 4.6천 |
|---|
| 2026.04.06 | ₩39,119 | ₩39,495 | ₩39,119 | ₩39,495 | +0.96% | 8.8만 |
|---|
| 2026.04.02 | ₩39,361 | ₩39,361 | ₩39,294 | ₩39,347 | -0.03% | 9.7천 |
|---|
| 2026.04.01 | ₩39,413 | ₩39,413 | ₩39,321 | ₩39,353 | -0.15% | 1.1만 |
|---|
| 2026.03.31 | ₩39,307 | ₩39,361 | ₩39,280 | ₩39,334 | +0.07% | 1만 |
|---|
| 2026.03.30 | ₩39,231 | ₩39,280 | ₩39,200 | ₩39,200 | -0.08% | 26.5만 |
|---|
| 2026.03.27 | ₩39,267 | ₩39,280 | ₩39,173 | ₩39,173 | -0.24% | 8.2천 |
|---|
| 2026.03.26 | ₩39,240 | ₩39,307 | ₩39,209 | ₩39,209 | -0.08% | 2.5만 |
|---|
| 2026.03.25 | ₩39,268 | ₩39,321 | ₩39,253 | ₩39,280 | +0.03% | 2.9만 |
|---|
| 2026.03.24 | ₩39,347 | ₩39,347 | ₩39,227 | ₩39,307 | -0.10% | 1.2만 |
|---|
| 2026.03.23 | ₩39,066 | ₩39,401 | ₩39,066 | ₩39,307 | +0.62% | 8.4천 |
|---|
| 2026.03.20 | ₩39,334 | ₩39,334 | ₩39,146 | ₩39,280 | -0.14% | 3.8천 |
|---|
| 2026.03.19 | ₩39,133 | ₩39,294 | ₩39,040 | ₩39,240 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩39,186 | ₩39,186 | ₩39,092 | ₩39,133 | -0.14% | 8.5천 |
|---|
| 2026.03.17 | ₩39,213 | ₩39,279 | ₩39,200 | ₩39,200 | -0.03% | 7.3천 |
|---|
| 2026.03.16 | ₩39,025 | ₩39,334 | ₩38,999 | ₩39,227 | +0.52% | 1.6만 |
|---|
| 2026.03.13 | ₩39,025 | ₩39,092 | ₩39,025 | ₩39,059 | +0.09% | 2.8천 |
|---|
| 2026.03.12 | ₩39,146 | ₩39,166 | ₩39,071 | ₩39,119 | -0.07% | 1.7만 |
|---|
| 2026.03.11 | ₩39,227 | ₩39,227 | ₩39,133 | ₩39,186 | -0.10% | 1.1만 |
|---|
| 2026.03.10 | ₩39,227 | ₩39,321 | ₩39,160 | ₩39,213 | -0.03% | 7.1천 |
|---|
| 2026.03.09 | ₩39,186 | ₩39,294 | ₩39,172 | ₩39,294 | +0.27% | 1.3만 |
|---|
| 2026.03.06 | ₩39,126 | ₩39,240 | ₩39,106 | ₩39,192 | +0.17% | 1.1만 |
|---|
| 2026.03.05 | ₩39,240 | ₩39,245 | ₩39,160 | ₩39,245 | +0.01% | 7.8천 |
|---|
| 2026.03.04 | ₩39,186 | ₩39,388 | ₩39,184 | ₩39,321 | +0.34% | 4.2만 |
|---|
| 2026.03.03 | ₩39,264 | ₩39,334 | ₩39,173 | ₩39,307 | +0.11% | 1.9만 |
|---|
| 2026.03.02 | ₩39,253 | ₩39,321 | ₩39,133 | ₩39,133 | -0.31% | 1.7만 |
|---|
| 2026.02.27 | ₩39,267 | ₩39,267 | ₩39,079 | ₩39,079 | -0.48% | 1.2만 |
|---|
| 2026.02.26 | ₩39,307 | ₩39,307 | ₩39,224 | ₩39,272 | -0.09% | 8.9천 |
|---|
| 2026.02.25 | ₩39,066 | ₩39,280 | ₩39,066 | ₩39,280 | +0.55% | 1만 |
|---|
| 2026.02.24 | ₩39,079 | ₩39,207 | ₩39,079 | ₩39,192 | +0.29% | 1.3만 |
|---|
| 2026.02.23 | ₩39,200 | ₩39,227 | ₩39,012 | ₩39,160 | -0.10% | 1.4만 |
|---|
| 2026.02.20 | ₩39,025 | ₩39,253 | ₩39,025 | ₩39,245 | +0.56% | 1만 |
|---|
| 2026.02.19 | ₩39,092 | ₩39,186 | ₩39,092 | ₩39,092 | 0.00% | 8.7천 |
|---|
| 2026.02.18 | ₩39,133 | ₩39,146 | ₩39,092 | ₩39,138 | +0.01% | 4.1천 |
|---|
| 2026.02.17 | ₩39,213 | ₩39,213 | ₩39,066 | ₩39,119 | -0.24% | 9천 |
|---|
| 2026.02.13 | ₩39,126 | ₩39,200 | ₩39,126 | ₩39,157 | +0.08% | 2.1천 |
|---|
| 2026.02.12 | ₩39,253 | ₩39,253 | ₩39,099 | ₩39,131 | -0.31% | 2.4천 |
|---|
| 2026.02.11 | ₩39,207 | ₩39,253 | ₩39,193 | ₩39,212 | +0.01% | 5.9천 |
|---|
| 2026.02.10 | ₩39,200 | ₩39,200 | ₩39,133 | ₩39,158 | -0.11% | 2.5천 |
|---|
| 2026.02.09 | ₩39,039 | ₩39,160 | ₩39,039 | ₩39,146 | +0.27% | 7.6천 |
|---|
| 2026.02.06 | ₩38,945 | ₩39,039 | ₩38,931 | ₩39,039 | +0.24% | 9.7천 |
|---|
| 2026.02.05 | ₩38,824 | ₩38,999 | ₩38,824 | ₩38,944 | +0.31% | 1.5만 |
|---|
| 2026.02.04 | ₩38,690 | ₩39,025 | ₩38,690 | ₩38,960 | +0.70% | 9.4천 |
|---|
| 2026.02.03 | ₩38,838 | ₩39,012 | ₩38,824 | ₩38,824 | -0.03% | 6.6만 |
|---|
| 2026.02.02 | ₩39,012 | ₩39,012 | ₩38,945 | ₩38,999 | -0.03% | 5.5천 |
|---|
| 2026.01.30 | ₩38,744 | ₩38,985 | ₩38,744 | ₩38,972 | +0.59% | 8.4천 |
|---|
| 2026.01.29 | ₩38,925 | ₩38,985 | ₩38,891 | ₩38,985 | +0.16% | 7.8천 |
|---|
| 2026.01.28 | ₩39,025 | ₩39,025 | ₩38,918 | ₩38,991 | -0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩38,999 | ₩38,999 | ₩38,905 | ₩38,972 | -0.07% | 8.7천 |
|---|
| 2026.01.26 | ₩38,838 | ₩39,025 | ₩38,838 | ₩38,965 | +0.33% | 2.1만 |
|---|
| 2026.01.23 | ₩38,952 | ₩39,066 | ₩38,931 | ₩38,999 | +0.12% | 1.2만 |
|---|
| 2026.01.22 | ₩38,970 | ₩38,999 | ₩38,922 | ₩38,985 | +0.04% | 6.4천 |
|---|
| 2026.01.21 | ₩39,023 | ₩39,025 | ₩38,945 | ₩38,999 | -0.06% | 8천 |
|---|
| 2026.01.20 | ₩38,945 | ₩38,985 | ₩38,878 | ₩38,911 | -0.09% | 4.2천 |
|---|
| 2026.01.16 | ₩38,985 | ₩39,092 | ₩38,905 | ₩38,972 | -0.03% | 1.3만 |
|---|
| 2026.01.15 | ₩38,956 | ₩38,985 | ₩38,930 | ₩38,972 | +0.04% | 5.8천 |
|---|
| 2026.01.14 | ₩38,985 | ₩38,985 | ₩38,889 | ₩38,958 | -0.07% | 3.3천 |
|---|
| 2026.01.13 | ₩38,878 | ₩38,945 | ₩38,828 | ₩38,945 | +0.17% | 1.2만 |
|---|
| 2026.01.12 | ₩38,905 | ₩38,958 | ₩38,851 | ₩38,931 | +0.07% | 1.1만 |
|---|
| 2026.01.09 | ₩38,838 | ₩39,025 | ₩38,838 | ₩38,945 | +0.28% | 4.1천 |
|---|
| 2026.01.08 | ₩38,878 | ₩38,958 | ₩38,866 | ₩38,958 | +0.21% | 1.3만 |
|---|
| 2026.01.07 | ₩38,811 | ₩38,985 | ₩38,796 | ₩38,985 | +0.45% | 9.4천 |
|---|
| 2026.01.06 | ₩39,066 | ₩39,079 | ₩38,811 | ₩38,985 | -0.21% | 3만 |
|---|
| 2026.01.05 | ₩38,905 | ₩38,931 | ₩38,839 | ₩38,931 | +0.07% | 2.4만 |
|---|
| 2026.01.02 | ₩38,876 | ₩38,931 | ₩38,870 | ₩38,879 | +0.01% | 3.4천 |
|---|
| 2025.12.31 | ₩38,784 | ₩39,012 | ₩38,784 | ₩38,999 | +0.55% | 5.4천 |
|---|
| 2025.12.30 | ₩38,851 | ₩38,931 | ₩38,797 | ₩38,797 | -0.14% | 7.1천 |
|---|
| 2025.12.29 | ₩39,146 | ₩39,146 | ₩38,838 | ₩38,918 | -0.58% | 7.2천 |
|---|
| 2025.12.26 | ₩38,972 | ₩38,999 | ₩38,854 | ₩38,905 | -0.17% | 3.8만 |
|---|
| 2025.12.24 | ₩38,650 | ₩39,012 | ₩38,650 | ₩39,012 | +0.94% | 6.1만 |
|---|
| 2025.12.23 | ₩38,838 | ₩38,944 | ₩38,824 | ₩38,911 | +0.19% | 7.2천 |
|---|
| 2025.12.22 | ₩38,905 | ₩38,945 | ₩38,821 | ₩38,945 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩38,677 | ₩38,918 | ₩38,677 | ₩38,918 | +0.62% | 5.6천 |
|---|
| 2025.12.18 | ₩38,945 | ₩38,958 | ₩38,838 | ₩38,842 | -0.27% | 7.4천 |
|---|
| 2025.12.17 | ₩39,005 | ₩39,066 | ₩39,003 | ₩39,052 | +0.12% | 2.7천 |
|---|
| 2025.12.16 | ₩39,146 | ₩39,146 | ₩39,078 | ₩39,083 | -0.16% | 3천 |
|---|
| 2025.12.15 | ₩39,086 | ₩39,119 | ₩39,039 | ₩39,119 | +0.09% | 4.7천 |
|---|
| 2025.12.12 | ₩39,133 | ₩39,133 | ₩38,999 | ₩39,123 | -0.02% | 5.7천 |
|---|
| 2025.12.11 | ₩39,039 | ₩39,146 | ₩39,039 | ₩39,123 | +0.22% | 6.4천 |
|---|
| 2025.12.10 | ₩38,973 | ₩39,066 | ₩38,973 | ₩39,048 | +0.19% | 1.2만 |
|---|
| 2025.12.09 | ₩38,784 | ₩39,039 | ₩38,784 | ₩38,965 | +0.47% | 1.5만 |
|---|
| 2025.12.08 | ₩38,811 | ₩38,985 | ₩38,811 | ₩38,931 | +0.31% | 5.3천 |
|---|
| 2025.12.05 | ₩38,995 | ₩39,025 | ₩38,945 | ₩38,972 | -0.06% | 8.1천 |
|---|
| 2025.12.04 | ₩38,288 | ₩38,999 | ₩38,234 | ₩38,965 | +1.77% | 4.7천 |
|---|
| 2025.12.03 | ₩38,811 | ₩39,012 | ₩38,811 | ₩38,945 | +0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩38,894 | ₩38,978 | ₩38,894 | ₩38,945 | +0.13% | 3.8천 |
|---|
| 2025.12.01 | ₩38,878 | ₩38,999 | ₩38,878 | ₩38,958 | +0.21% | 5.4천 |
|---|
| 2025.11.28 | ₩38,898 | ₩39,039 | ₩38,898 | ₩38,911 | +0.03% | 3.5천 |
|---|
| 2025.11.26 | ₩38,878 | ₩39,025 | ₩38,878 | ₩38,985 | +0.28% | 1.3만 |
|---|
| 2025.11.25 | ₩38,911 | ₩38,972 | ₩38,911 | ₩38,925 | +0.03% | 3천 |
|---|
| 2025.11.24 | ₩38,891 | ₩38,891 | ₩38,771 | ₩38,878 | -0.03% | 5.3천 |
|---|
| 2025.11.21 | ₩38,864 | ₩38,945 | ₩38,851 | ₩38,909 | +0.11% | 7.5천 |
|---|
| 2025.11.20 | ₩38,842 | ₩38,851 | ₩38,784 | ₩38,811 | -0.08% | 4.1천 |
|---|
| 2025.11.19 | ₩38,905 | ₩38,931 | ₩38,811 | ₩38,875 | -0.08% | 6.2천 |
|---|
| 2025.11.18 | ₩38,800 | ₩38,891 | ₩38,793 | ₩38,832 | +0.08% | 1.7만 |
|---|
| 2025.11.17 | ₩38,905 | ₩38,905 | ₩38,784 | ₩38,821 | -0.21% | 9.8천 |
|---|
| 2025.11.14 | ₩38,703 | ₩38,890 | ₩38,703 | ₩38,848 | +0.37% | 1.7천 |
|---|
| 2025.11.13 | ₩38,811 | ₩38,891 | ₩38,811 | ₩38,851 | +0.10% | 6.5천 |
|---|
| 2025.11.12 | ₩38,992 | ₩38,992 | ₩38,851 | ₩38,898 | -0.24% | 3.7천 |
|---|
| 2025.11.11 | ₩38,911 | ₩38,941 | ₩38,863 | ₩38,941 | +0.08% | 8.8천 |
|---|
| 2025.11.10 | ₩38,784 | ₩38,999 | ₩38,784 | ₩38,984 | +0.52% | 4천 |
|---|
| 2025.11.07 | ₩38,844 | ₩38,905 | ₩38,824 | ₩38,864 | +0.05% | 3.3천 |
|---|
| 2025.11.06 | ₩38,851 | ₩38,878 | ₩38,811 | ₩38,864 | +0.03% | 1만 |
|---|
| 2025.11.05 | ₩38,784 | ₩38,985 | ₩38,784 | ₩38,972 | +0.48% | 3.1천 |
|---|
| 2025.11.04 | ₩38,757 | ₩38,945 | ₩38,757 | ₩38,885 | +0.33% | 7.6천 |
|---|
| 2025.11.03 | ₩38,929 | ₩38,988 | ₩38,891 | ₩38,926 | -0.01% | 1.2만 |
|---|
| 2025.10.31 | ₩38,964 | ₩39,012 | ₩38,905 | ₩38,950 | -0.03% | 5.7만 |
|---|
| 2025.10.30 | ₩39,039 | ₩39,133 | ₩38,906 | ₩38,938 | -0.26% | 21.6만 |
|---|
| 2025.10.29 | ₩38,972 | ₩39,052 | ₩38,949 | ₩38,972 | 0.00% | 9.3천 |
|---|
| 2025.10.28 | ₩38,972 | ₩38,999 | ₩38,931 | ₩38,965 | -0.02% | 1.2만 |
|---|
| 2025.10.27 | ₩39,160 | ₩39,160 | ₩38,945 | ₩39,012 | -0.38% | 5.2천 |
|---|
| 2025.10.24 | ₩38,931 | ₩39,012 | ₩38,931 | ₩38,985 | +0.14% | 1.2만 |
|---|
| 2025.10.23 | ₩38,905 | ₩39,039 | ₩38,905 | ₩38,978 | +0.19% | 8.2천 |
|---|
| 2025.10.22 | ₩38,838 | ₩39,039 | ₩38,838 | ₩38,846 | +0.02% | 6.7천 |
|---|
| 2025.10.21 | ₩38,875 | ₩38,917 | ₩38,851 | ₩38,851 | -0.06% | 1.8만 |
|---|
| 2025.10.20 | ₩38,878 | ₩38,905 | ₩38,757 | ₩38,901 | +0.06% | 1.6만 |
|---|
| 2025.10.17 | ₩38,650 | ₩38,878 | ₩38,650 | ₩38,771 | +0.31% | 4.3천 |
|---|
| 2025.10.16 | ₩38,732 | ₩38,878 | ₩38,732 | ₩38,771 | +0.10% | 7.1천 |
|---|
| 2025.10.15 | ₩38,905 | ₩38,905 | ₩38,809 | ₩38,864 | -0.10% | 5.1천 |
|---|
| 2025.10.14 | ₩38,744 | ₩38,958 | ₩38,744 | ₩38,931 | +0.48% | 8.7천 |
|---|
| 2025.10.13 | ₩38,745 | ₩38,931 | ₩38,745 | ₩38,931 | +0.48% | 9.3천 |
|---|
| 2025.10.10 | ₩38,838 | ₩38,918 | ₩38,804 | ₩38,824 | -0.03% | 6.6천 |
|---|