시장 데이터를 불러오는 중
전체 종목
abrdn International Small Cap Active ETF 과거 주가
abrdn International Small Cap Active ETF · ASCI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn International Small Cap Active ETF · ASCI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,648 | ₩49,830 | ₩49,648 | ₩49,830 | +0.37% | 1.6천 |
| 2026.10.08 | ₩49,313 | ₩49,313 | ₩49,248 | ₩49,248 | -0.13% | 1.9천 |
| 2026.10.07 | ₩49,500 | ₩49,621 | ₩49,500 | ₩49,621 | +0.24% | 1.3천 |
| 2026.10.06 | ₩49,996 | ₩49,996 | ₩49,835 | ₩49,849 | -0.29% | 1.1천 |
| 2026.10.05 | ₩49,460 | ₩49,621 | ₩49,460 | ₩49,621 | +0.33% | 300 |
| 2026.10.02 | ₩49,219 | ₩49,244 | ₩49,045 | ₩49,244 | +0.05% | 1.2천 |
| 2026.10.01 | ₩48,442 | ₩48,462 | ₩48,308 | ₩48,415 | -0.06% | 3천 |
| 2026.09.30 | ₩48,710 | ₩49,085 | ₩48,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,794 |
| +0.17% |
| 3.9천 |
| 2026.09.29 | ₩48,783 | ₩48,783 | ₩48,783 | ₩48,783 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,978 | ₩49,145 | ₩48,978 | ₩49,078 | +0.21% | 1.1천 |
|---|
| 2026.09.25 | ₩49,045 | ₩49,344 | ₩49,005 | ₩49,344 | +0.61% | 1.9천 |
|---|
| 2026.09.24 | ₩48,938 | ₩48,991 | ₩48,857 | ₩48,903 | -0.07% | 600 |
|---|
| 2026.09.23 | ₩49,340 | ₩49,460 | ₩49,085 | ₩49,085 | -0.52% | 800 |
|---|
| 2026.09.22 | ₩49,822 | ₩50,007 | ₩49,822 | ₩50,007 | +0.37% | 300 |
|---|
| 2026.09.21 | ₩49,554 | ₩49,729 | ₩49,554 | ₩49,729 | +0.35% | 1.7천 |
|---|
| 2026.09.18 | ₩48,964 | ₩49,208 | ₩48,964 | ₩49,208 | +0.50% | 1.3천 |
|---|
| 2026.09.17 | ₩48,790 | ₩48,877 | ₩48,790 | ₩48,824 | +0.07% | 500 |
|---|
| 2026.09.16 | ₩48,804 | ₩48,857 | ₩48,298 | ₩48,298 | -1.04% | 3.6천 |
|---|
| 2026.09.15 | ₩48,073 | ₩48,190 | ₩47,919 | ₩48,190 | +0.24% | 5.3천 |
|---|
| 2026.09.14 | ₩48,415 | ₩48,629 | ₩48,415 | ₩48,478 | +0.13% | 900 |
|---|
| 2026.09.11 | ₩49,005 | ₩49,078 | ₩48,978 | ₩49,033 | +0.06% | 2.3천 |
|---|
| 2026.09.10 | ₩48,552 | ₩48,552 | ₩48,552 | ₩48,552 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,299 | ₩49,299 | ₩49,093 | ₩49,093 | -0.42% | 1.3천 |
|---|
| 2026.09.08 | ₩49,587 | ₩49,587 | ₩49,388 | ₩49,388 | -0.40% | 800 |
|---|
| 2026.09.04 | ₩49,192 | ₩49,621 | ₩49,192 | ₩49,589 | +0.81% | 2.9천 |
|---|
| 2026.09.03 | ₩49,179 | ₩49,435 | ₩49,179 | ₩49,435 | +0.52% | 1천 |
|---|
| 2026.09.02 | ₩48,616 | ₩48,842 | ₩48,522 | ₩48,842 | +0.47% | 1.8천 |
|---|
| 2026.09.01 | ₩48,830 | ₩48,897 | ₩48,613 | ₩48,613 | -0.44% | 1.1천 |
|---|
| 2026.08.31 | ₩49,500 | ₩49,500 | ₩49,382 | ₩49,382 | -0.24% | 300 |
|---|
| 2026.08.28 | ₩49,554 | ₩49,605 | ₩49,554 | ₩49,605 | +0.10% | 300 |
|---|
| 2026.08.27 | ₩49,621 | ₩49,834 | ₩49,621 | ₩49,834 | +0.43% | 6.4천 |
|---|
| 2026.08.26 | ₩49,728 | ₩49,768 | ₩49,675 | ₩49,675 | -0.11% | 2.5천 |
|---|
| 2026.08.25 | ₩49,447 | ₩49,701 | ₩49,447 | ₩49,695 | +0.50% | 6.9천 |
|---|
| 2026.08.24 | ₩49,340 | ₩49,340 | ₩49,325 | ₩49,325 | -0.03% | 200 |
|---|
| 2026.08.21 | ₩49,125 | ₩49,273 | ₩49,125 | ₩49,230 | +0.21% | 900 |
|---|
| 2026.08.20 | ₩48,991 | ₩49,153 | ₩48,991 | ₩49,153 | +0.33% | 1.4천 |
|---|
| 2026.08.19 | ₩49,266 | ₩49,266 | ₩49,140 | ₩49,140 | -0.26% | 600 |
|---|
| 2026.08.18 | ₩49,219 | ₩49,219 | ₩48,817 | ₩48,817 | -0.82% | 200 |
|---|
| 2026.08.17 | ₩49,728 | ₩49,862 | ₩49,728 | ₩49,762 | +0.07% | 600 |
|---|
| 2026.08.14 | ₩49,835 | ₩49,849 | ₩49,688 | ₩49,767 | -0.14% | 1.3천 |
|---|
| 2026.08.13 | ₩49,420 | ₩49,472 | ₩49,420 | ₩49,472 | +0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩49,587 | ₩49,587 | ₩49,587 | ₩49,587 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,889 | ₩49,889 | ₩49,581 | ₩49,708 | -0.36% | 1.8천 |
|---|
| 2026.08.10 | ₩49,621 | ₩49,653 | ₩49,527 | ₩49,591 | -0.06% | 3천 |
|---|
| 2026.08.07 | ₩49,768 | ₩49,873 | ₩49,768 | ₩49,873 | +0.21% | 2.6천 |
|---|
| 2026.08.06 | ₩49,675 | ₩49,956 | ₩49,634 | ₩49,695 | +0.04% | 2.9천 |
|---|
| 2026.08.05 | ₩49,715 | ₩49,715 | ₩49,527 | ₩49,538 | -0.36% | 3.6천 |
|---|
| 2026.08.04 | ₩49,058 | ₩49,388 | ₩49,031 | ₩49,388 | +0.67% | 3.8천 |
|---|
| 2026.08.03 | ₩48,268 | ₩48,314 | ₩48,268 | ₩48,314 | +0.10% | 800 |
|---|
| 2026.07.31 | ₩47,966 | ₩47,966 | ₩47,867 | ₩47,867 | -0.21% | 300 |
|---|
| 2026.07.30 | ₩48,053 | ₩48,298 | ₩47,959 | ₩48,298 | +0.51% | 2.7천 |
|---|
| 2026.07.29 | ₩47,115 | ₩47,115 | ₩46,803 | ₩46,803 | -0.66% | 1.2천 |
|---|
| 2026.07.28 | ₩47,330 | ₩47,711 | ₩47,330 | ₩47,579 | +0.53% | 700 |
|---|
| 2026.07.27 | ₩48,026 | ₩48,134 | ₩47,598 | ₩47,816 | -0.44% | 1.1천 |
|---|
| 2026.07.24 | ₩47,348 | ₩47,348 | ₩47,348 | ₩47,348 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩47,249 | ₩47,705 | ₩47,249 | ₩47,383 | +0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩48,243 | ₩48,243 | ₩48,243 | ₩48,243 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩48,080 | ₩48,164 | ₩48,053 | ₩48,164 | +0.18% | 4.6천 |
|---|
| 2026.07.20 | ₩47,638 | ₩47,768 | ₩47,517 | ₩47,533 | -0.22% | 1.3천 |
|---|
| 2026.07.17 | ₩47,356 | ₩47,752 | ₩47,356 | ₩47,638 | +0.59% | 1천 |
|---|
| 2026.07.16 | ₩48,067 | ₩48,174 | ₩47,919 | ₩48,077 | +0.02% | 1.6천 |
|---|
| 2026.07.15 | ₩48,080 | ₩48,301 | ₩48,080 | ₩48,301 | +0.46% | 1.1천 |
|---|
| 2026.07.14 | ₩48,355 | ₩48,355 | ₩48,147 | ₩48,147 | -0.43% | 400 |
|---|
| 2026.07.13 | ₩48,174 | ₩48,207 | ₩47,959 | ₩48,009 | -0.34% | 1.2천 |
|---|
| 2026.07.10 | ₩48,375 | ₩48,509 | ₩48,361 | ₩48,509 | +0.28% | 3.6천 |
|---|
| 2026.07.09 | ₩48,120 | ₩48,333 | ₩48,120 | ₩48,333 | +0.44% | 900 |
|---|
| 2026.07.08 | ₩47,517 | ₩48,072 | ₩47,490 | ₩48,072 | +1.17% | 2.6천 |
|---|
| 2026.07.07 | ₩48,589 | ₩48,832 | ₩48,541 | ₩48,541 | -0.10% | 1천 |
|---|
| 2026.07.06 | ₩49,742 | ₩49,806 | ₩49,728 | ₩49,806 | +0.13% | 2.1천 |
|---|
| 2026.07.02 | ₩49,782 | ₩49,782 | ₩49,085 | ₩49,274 | -1.02% | 900 |
|---|
| 2026.07.01 | ₩48,911 | ₩48,991 | ₩48,911 | ₩48,991 | +0.16% | 1.4천 |
|---|
| 2026.06.30 | ₩49,043 | ₩49,113 | ₩49,043 | ₩49,113 | +0.14% | 1천 |
|---|
| 2026.06.29 | ₩48,495 | ₩48,967 | ₩48,254 | ₩48,967 | +0.97% | 3.8천 |
|---|
| 2026.06.26 | ₩47,986 | ₩48,348 | ₩47,986 | ₩48,245 | +0.54% | 1.1천 |
|---|
| 2026.06.25 | ₩48,670 | ₩48,710 | ₩48,526 | ₩48,526 | -0.29% | 3.5천 |
|---|
| 2026.06.24 | ₩48,455 | ₩48,455 | ₩48,308 | ₩48,399 | -0.12% | 400 |
|---|
| 2026.06.23 | ₩48,160 | ₩48,475 | ₩48,160 | ₩48,294 | +0.28% | 1.9천 |
|---|
| 2026.06.22 | ₩49,701 | ₩49,721 | ₩49,648 | ₩49,692 | -0.02% | 800 |
|---|
| 2026.06.18 | ₩49,902 | ₩50,062 | ₩49,902 | ₩50,062 | +0.32% | 1.6천 |
|---|
| 2026.06.17 | ₩49,916 | ₩50,090 | ₩49,350 | ₩49,350 | -1.13% | 2.7천 |
|---|
| 2026.06.16 | ₩49,876 | ₩49,929 | ₩49,717 | ₩49,717 | -0.32% | 700 |
|---|
| 2026.06.15 | ₩50,157 | ₩50,157 | ₩49,996 | ₩50,012 | -0.29% | 1.6천 |
|---|
| 2026.06.12 | ₩49,326 | ₩49,597 | ₩49,326 | ₩49,597 | +0.55% | 700 |
|---|
| 2026.06.11 | ₩49,246 | ₩49,688 | ₩49,246 | ₩49,634 | +0.79% | 2.7천 |
|---|
| 2026.06.10 | ₩48,402 | ₩48,777 | ₩48,107 | ₩48,162 | -0.50% | 2.6천 |
|---|
| 2026.06.09 | ₩48,536 | ₩48,710 | ₩48,495 | ₩48,710 | +0.36% | 900 |
|---|
| 2026.06.08 | ₩48,884 | ₩48,908 | ₩48,880 | ₩48,880 | -0.01% | 1천 |
|---|
| 2026.06.05 | ₩48,562 | ₩48,562 | ₩48,093 | ₩48,223 | -0.70% | 3.5천 |
|---|
| 2026.06.04 | ₩49,648 | ₩49,963 | ₩49,648 | ₩49,944 | +0.60% | 1.3천 |
|---|
| 2026.06.03 | ₩49,755 | ₩49,755 | ₩49,527 | ₩49,632 | -0.25% | 1.4천 |
|---|
| 2026.06.02 | ₩50,050 | ₩50,050 | ₩49,901 | ₩49,901 | -0.30% | 3.4천 |
|---|
| 2026.06.01 | ₩49,835 | ₩50,170 | ₩49,809 | ₩50,094 | +0.52% | 2.6천 |
|---|
| 2026.05.29 | ₩50,519 | ₩50,546 | ₩50,450 | ₩50,450 | -0.14% | 3천 |
|---|
| 2026.05.28 | ₩50,492 | ₩50,556 | ₩50,452 | ₩50,556 | +0.13% | 900 |
|---|
| 2026.05.27 | ₩51,175 | ₩51,175 | ₩50,906 | ₩50,938 | -0.46% | 1.1만 |
|---|
| 2026.05.26 | ₩51,122 | ₩51,122 | ₩51,015 | ₩51,088 | -0.07% | 3천 |
|---|
| 2026.05.22 | ₩50,237 | ₩50,438 | ₩50,117 | ₩50,397 | +0.32% | 1천 |
|---|
| 2026.05.21 | ₩49,461 | ₩50,023 | ₩49,461 | ₩49,896 | +0.88% | 2.9천 |
|---|
| 2026.05.20 | ₩49,031 | ₩49,266 | ₩49,031 | ₩49,266 | +0.48% | 1천 |
|---|
| 2026.05.19 | ₩48,576 | ₩48,639 | ₩48,227 | ₩48,639 | +0.13% | 3.3천 |
|---|
| 2026.05.18 | ₩48,951 | ₩48,992 | ₩48,797 | ₩48,992 | +0.08% | 600 |
|---|
| 2026.05.15 | ₩48,656 | ₩48,884 | ₩48,656 | ₩48,830 | +0.36% | 1.1천 |
|---|
| 2026.05.14 | ₩49,742 | ₩49,822 | ₩49,661 | ₩49,724 | -0.04% | 2.9천 |
|---|
| 2026.05.13 | ₩49,849 | ₩49,914 | ₩49,835 | ₩49,914 | +0.13% | 1.2천 |
|---|
| 2026.05.12 | ₩49,876 | ₩49,956 | ₩49,420 | ₩49,885 | +0.02% | 2.3천 |
|---|
| 2026.05.11 | ₩50,452 | ₩50,680 | ₩50,452 | ₩50,615 | +0.32% | 2.7천 |
|---|
| 2026.05.08 | ₩50,264 | ₩50,391 | ₩50,194 | ₩50,351 | +0.17% | 800 |
|---|
| 2026.05.07 | ₩50,867 | ₩50,867 | ₩50,117 | ₩50,119 | -1.47% | 1.6천 |
|---|
| 2026.05.06 | ₩50,653 | ₩50,720 | ₩50,653 | ₩50,713 | +0.12% | 3천 |
|---|
| 2026.05.05 | ₩49,393 | ₩49,715 | ₩49,232 | ₩49,679 | +0.58% | 1.3만 |
|---|
| 2026.05.04 | ₩49,165 | ₩49,400 | ₩48,790 | ₩48,958 | -0.42% | 2천 |
|---|
| 2026.05.01 | ₩49,313 | ₩49,554 | ₩49,139 | ₩49,139 | -0.35% | 5.9천 |
|---|
| 2026.04.30 | ₩49,165 | ₩49,246 | ₩49,072 | ₩49,239 | +0.15% | 3.3천 |
|---|
| 2026.04.29 | ₩48,120 | ₩48,274 | ₩48,077 | ₩48,233 | +0.23% | 3.4천 |
|---|
| 2026.04.28 | ₩49,018 | ₩49,018 | ₩48,603 | ₩48,711 | -0.63% | 2.9천 |
|---|
| 2026.04.27 | ₩49,340 | ₩49,340 | ₩49,072 | ₩49,126 | -0.43% | 2.3천 |
|---|
| 2026.04.24 | ₩49,313 | ₩49,393 | ₩49,313 | ₩49,393 | +0.16% | 500 |
|---|
| 2026.04.23 | ₩49,018 | ₩49,340 | ₩48,696 | ₩48,810 | -0.42% | 5.7천 |
|---|
| 2026.04.22 | ₩49,436 | ₩49,436 | ₩49,366 | ₩49,413 | -0.05% | 300 |
|---|
| 2026.04.21 | ₩49,581 | ₩49,581 | ₩48,837 | ₩48,983 | -1.21% | 7.2천 |
|---|
| 2026.04.20 | ₩49,487 | ₩49,685 | ₩49,487 | ₩49,685 | +0.40% | 2.7천 |
|---|
| 2026.04.17 | ₩49,956 | ₩50,117 | ₩49,902 | ₩49,929 | -0.05% | 4.8천 |
|---|
| 2026.04.16 | ₩48,509 | ₩48,656 | ₩48,509 | ₩48,643 | +0.28% | 9.9천 |
|---|
| 2026.04.15 | ₩48,522 | ₩48,542 | ₩48,469 | ₩48,542 | +0.04% | 1.6천 |
|---|
| 2026.04.14 | ₩48,469 | ₩48,469 | ₩48,335 | ₩48,455 | -0.03% | 3.4천 |
|---|
| 2026.04.13 | ₩46,847 | ₩47,825 | ₩46,847 | ₩47,825 | +2.09% | 2.9천 |
|---|
| 2026.04.10 | ₩47,477 | ₩47,512 | ₩47,356 | ₩47,512 | +0.07% | 1.1천 |
|---|
| 2026.04.09 | ₩46,606 | ₩47,169 | ₩46,606 | ₩47,091 | +1.04% | 2.1천 |
|---|
| 2026.04.08 | ₩47,088 | ₩47,122 | ₩46,894 | ₩46,894 | -0.41% | 1.3천 |
|---|
| 2026.04.07 | ₩44,408 | ₩44,675 | ₩44,408 | ₩44,675 | +0.60% | 600 |
|---|
| 2026.04.06 | ₩44,824 | ₩44,824 | ₩44,569 | ₩44,710 | -0.25% | 2.7천 |
|---|
| 2026.04.02 | ₩44,572 | ₩44,572 | ₩44,572 | ₩44,572 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,011 | ₩45,594 | ₩45,011 | ₩45,295 | +0.63% | 4.6천 |
|---|
| 2026.03.31 | ₩43,604 | ₩44,491 | ₩43,604 | ₩44,491 | +2.03% | 2.4천 |
|---|
| 2026.03.30 | ₩43,631 | ₩43,685 | ₩43,015 | ₩43,130 | -1.15% | 2.8천 |
|---|
| 2026.03.27 | ₩43,752 | ₩43,752 | ₩43,497 | ₩43,497 | -0.58% | 1.2천 |
|---|
| 2026.03.26 | ₩44,850 | ₩44,850 | ₩44,411 | ₩44,411 | -0.98% | 400 |
|---|
| 2026.03.25 | ₩45,373 | ₩45,476 | ₩45,346 | ₩45,476 | +0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩44,087 | ₩44,631 | ₩44,087 | ₩44,631 | +1.23% | 3.8천 |
|---|
| 2026.03.23 | ₩45,267 | ₩45,267 | ₩44,542 | ₩44,964 | -0.67% | 4.7천 |
|---|
| 2026.03.20 | ₩44,636 | ₩44,770 | ₩43,748 | ₩43,748 | -1.99% | 1.3천 |
|---|
| 2026.03.19 | ₩44,314 | ₩45,317 | ₩44,314 | ₩45,317 | +2.26% | 2.6천 |
|---|
| 2026.03.18 | ₩45,400 | ₩45,681 | ₩45,011 | ₩45,023 | -0.83% | 7.8천 |
|---|
| 2026.03.17 | ₩45,145 | ₩45,239 | ₩45,105 | ₩45,239 | +0.21% | 2.7만 |
|---|
| 2026.03.16 | ₩44,703 | ₩44,968 | ₩44,703 | ₩44,968 | +0.59% | 3.2천 |
|---|
| 2026.03.13 | ₩45,078 | ₩45,078 | ₩44,452 | ₩44,545 | -1.18% | 1천 |
|---|
| 2026.03.12 | ₩45,453 | ₩45,628 | ₩45,035 | ₩45,279 | -0.38% | 8천 |
|---|
| 2026.03.11 | ₩45,775 | ₩45,922 | ₩45,668 | ₩45,827 | +0.11% | 3.1천 |
|---|
| 2026.03.10 | ₩45,882 | ₩46,485 | ₩45,823 | ₩45,823 | -0.13% | 6.4천 |
|---|
| 2026.03.09 | ₩44,596 | ₩45,451 | ₩44,462 | ₩45,451 | +1.92% | 5.3천 |
|---|
| 2026.03.06 | ₩45,212 | ₩45,715 | ₩45,212 | ₩45,476 | +0.58% | 1.9만 |
|---|
| 2026.03.05 | ₩46,123 | ₩46,450 | ₩45,427 | ₩45,968 | -0.34% | 9.1천 |
|---|
| 2026.03.04 | ₩46,512 | ₩46,889 | ₩46,512 | ₩46,889 | +0.81% | 1.2천 |
|---|
| 2026.03.03 | ₩45,561 | ₩46,123 | ₩45,065 | ₩46,097 | +1.18% | 3.8천 |
|---|
| 2026.03.02 | ₩47,638 | ₩47,973 | ₩47,557 | ₩47,923 | +0.60% | 5.3천 |
|---|
| 2026.02.27 | ₩48,255 | ₩48,255 | ₩48,147 | ₩48,238 | -0.04% | 1.5천 |
|---|
| 2026.02.26 | ₩48,549 | ₩48,549 | ₩48,107 | ₩48,388 | -0.33% | 1.5천 |
|---|
| 2026.02.25 | ₩48,498 | ₩48,580 | ₩48,455 | ₩48,580 | +0.17% | 2.6천 |
|---|
| 2026.02.24 | ₩48,040 | ₩48,415 | ₩48,040 | ₩48,306 | +0.56% | 1.5천 |
|---|
| 2026.02.23 | ₩48,134 | ₩48,134 | ₩47,919 | ₩48,009 | -0.26% | 1.4천 |
|---|
| 2026.02.20 | ₩47,624 | ₩48,273 | ₩47,624 | ₩48,273 | +1.36% | 1.7천 |
|---|
| 2026.02.19 | ₩47,437 | ₩47,646 | ₩47,437 | ₩47,646 | +0.44% | 5.3천 |
|---|
| 2026.02.18 | ₩47,490 | ₩47,866 | ₩47,490 | ₩47,669 | +0.38% | 5.8천 |
|---|
| 2026.02.17 | ₩46,928 | ₩47,587 | ₩46,914 | ₩47,587 | +1.40% | 2.3천 |
|---|
| 2026.02.13 | ₩47,410 | ₩47,524 | ₩47,276 | ₩47,427 | +0.04% | 2천 |
|---|
| 2026.02.12 | ₩47,705 | ₩47,718 | ₩47,155 | ₩47,324 | -0.80% | 2.3천 |
|---|
| 2026.02.11 | ₩47,919 | ₩47,919 | ₩47,557 | ₩47,863 | -0.12% | 2천 |
|---|
| 2026.02.10 | ₩48,013 | ₩48,073 | ₩47,991 | ₩47,991 | -0.04% | 1.3천 |
|---|
| 2026.02.09 | ₩47,370 | ₩47,797 | ₩47,370 | ₩47,797 | +0.90% | 3.5천 |
|---|
| 2026.02.06 | ₩46,807 | ₩47,249 | ₩46,807 | ₩47,249 | +0.94% | 1.4만 |
|---|
| 2026.02.05 | ₩46,298 | ₩46,592 | ₩46,123 | ₩46,345 | +0.10% | 7천 |
|---|
| 2026.02.04 | ₩47,102 | ₩47,118 | ₩46,668 | ₩46,760 | -0.73% | 3.7천 |
|---|
| 2026.02.03 | ₩46,941 | ₩47,009 | ₩46,566 | ₩47,009 | +0.15% | 7.4천 |
|---|
| 2026.02.02 | ₩46,874 | ₩47,281 | ₩46,874 | ₩47,281 | +0.87% | 1.2만 |
|---|
| 2026.01.30 | ₩46,714 | ₩46,897 | ₩46,713 | ₩46,897 | +0.39% | 2.8천 |
|---|
| 2026.01.29 | ₩47,812 | ₩47,812 | ₩47,343 | ₩47,744 | -0.14% | 4천 |
|---|
| 2026.01.28 | ₩47,919 | ₩47,919 | ₩47,732 | ₩47,812 | -0.22% | 4.1천 |
|---|
| 2026.01.27 | ₩47,812 | ₩48,033 | ₩47,812 | ₩48,033 | +0.46% | 4.9천 |
|---|
| 2026.01.26 | ₩47,577 | ₩47,678 | ₩47,464 | ₩47,497 | -0.17% | 4.6천 |
|---|
| 2026.01.23 | ₩47,048 | ₩47,472 | ₩47,048 | ₩47,472 | +0.90% | 1.5만 |
|---|
| 2026.01.22 | ₩47,303 | ₩47,303 | ₩47,075 | ₩47,256 | -0.10% | 5천 |
|---|
| 2026.01.21 | ₩46,619 | ₩47,025 | ₩46,499 | ₩47,007 | +0.83% | 1.3만 |
|---|
| 2026.01.20 | ₩46,606 | ₩46,878 | ₩46,592 | ₩46,639 | +0.07% | 2.3천 |
|---|
| 2026.01.16 | ₩47,531 | ₩47,531 | ₩47,383 | ₩47,473 | -0.12% | 3.8천 |
|---|
| 2026.01.15 | ₩47,450 | ₩47,604 | ₩47,398 | ₩47,450 | 0.00% | 2.8천 |
|---|
| 2026.01.14 | ₩46,995 | ₩47,115 | ₩46,954 | ₩47,098 | +0.22% | 1.9천 |
|---|
| 2026.01.13 | ₩47,169 | ₩47,265 | ₩47,129 | ₩47,208 | +0.08% | 2.5천 |
|---|
| 2026.01.12 | ₩47,410 | ₩47,756 | ₩47,410 | ₩47,756 | +0.73% | 3.4천 |
|---|
| 2026.01.09 | ₩46,793 | ₩47,543 | ₩46,793 | ₩47,543 | +1.60% | 1.8만 |
|---|
| 2026.01.08 | ₩46,793 | ₩46,854 | ₩46,619 | ₩46,780 | -0.03% | 24.4만 |
|---|
| 2026.01.07 | ₩46,646 | ₩46,968 | ₩46,646 | ₩46,894 | +0.53% | 1.7만 |
|---|
| 2026.01.06 | ₩46,633 | ₩47,021 | ₩46,633 | ₩46,957 | +0.70% | 6.4천 |
|---|
| 2026.01.05 | ₩46,231 | ₩46,492 | ₩46,231 | ₩46,492 | +0.57% | 2.4천 |
|---|
| 2026.01.02 | ₩46,138 | ₩46,379 | ₩46,083 | ₩46,379 | +0.52% | 3.2천 |
|---|
| 2025.12.31 | ₩46,231 | ₩46,231 | ₩46,164 | ₩46,217 | -0.03% | 1.6천 |
|---|
| 2025.12.30 | ₩46,445 | ₩46,485 | ₩46,445 | ₩46,452 | +0.01% | 800 |
|---|
| 2025.12.29 | ₩46,371 | ₩46,456 | ₩46,324 | ₩46,456 | +0.18% | 4.5천 |
|---|
| 2025.12.26 | ₩46,445 | ₩46,525 | ₩46,405 | ₩46,525 | +0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩46,686 | ₩46,686 | ₩46,485 | ₩46,485 | -0.43% | 9.6천 |
|---|
| 2025.12.23 | ₩46,405 | ₩46,621 | ₩46,391 | ₩46,621 | +0.46% | 4.4천 |
|---|
| 2025.12.22 | ₩46,164 | ₩46,291 | ₩46,164 | ₩46,291 | +0.28% | 1.1천 |
|---|
| 2025.12.19 | ₩46,030 | ₩46,298 | ₩46,030 | ₩46,248 | +0.47% | 5.7천 |
|---|
| 2025.12.18 | ₩46,137 | ₩46,257 | ₩46,137 | ₩46,186 | +0.11% | 7.4천 |
|---|
| 2025.12.17 | ₩46,137 | ₩46,138 | ₩45,703 | ₩45,703 | -0.94% | 3.5천 |
|---|
| 2025.12.16 | ₩46,405 | ₩46,405 | ₩46,271 | ₩46,292 | -0.24% | 3.9천 |
|---|
| 2025.12.15 | ₩46,633 | ₩46,633 | ₩46,460 | ₩46,539 | -0.20% | 5.2천 |
|---|
| 2025.12.12 | ₩46,740 | ₩46,740 | ₩46,150 | ₩46,335 | -0.87% | 4.1천 |
|---|
| 2025.12.11 | ₩46,592 | ₩46,787 | ₩46,592 | ₩46,787 | +0.42% | 1.5천 |
|---|
| 2025.12.10 | ₩46,217 | ₩46,465 | ₩46,204 | ₩46,465 | +0.54% | 4.4천 |
|---|
| 2025.12.09 | ₩46,405 | ₩46,432 | ₩46,324 | ₩46,426 | +0.05% | 3.9천 |
|---|
| 2025.12.08 | ₩46,445 | ₩46,499 | ₩46,311 | ₩46,391 | -0.12% | 3.8천 |
|---|
| 2025.12.05 | ₩46,659 | ₩46,807 | ₩46,539 | ₩46,623 | -0.08% | 6.5천 |
|---|
| 2025.12.04 | ₩46,458 | ₩46,579 | ₩46,310 | ₩46,489 | +0.07% | 9.8천 |
|---|
| 2025.12.03 | ₩46,030 | ₩46,224 | ₩46,030 | ₩46,224 | +0.42% | 1.7천 |
|---|
| 2025.12.02 | ₩46,271 | ₩46,316 | ₩46,177 | ₩46,316 | +0.10% | 7.3천 |
|---|
| 2025.12.01 | ₩46,324 | ₩46,525 | ₩46,324 | ₩46,426 | +0.22% | 6.3천 |
|---|
| 2025.11.28 | ₩46,646 | ₩46,862 | ₩46,646 | ₩46,862 | +0.46% | 2천 |
|---|
| 2025.11.26 | ₩46,123 | ₩46,572 | ₩46,123 | ₩46,572 | +0.97% | 900 |
|---|
| 2025.11.25 | ₩45,775 | ₩46,184 | ₩45,628 | ₩46,164 | +0.85% | 6.5천 |
|---|
| 2025.11.24 | ₩45,333 | ₩45,762 | ₩45,333 | ₩45,762 | +0.95% | 1.1만 |
|---|
| 2025.11.21 | ₩44,891 | ₩45,400 | ₩44,891 | ₩45,307 | +0.93% | 2.6천 |
|---|
| 2025.11.20 | ₩45,346 | ₩45,386 | ₩44,328 | ₩44,328 | -2.25% | 1천 |
|---|
| 2025.11.19 | ₩44,944 | ₩45,212 | ₩44,904 | ₩45,101 | +0.35% | 3.5천 |
|---|
| 2025.11.18 | ₩44,864 | ₩45,011 | ₩44,743 | ₩44,982 | +0.26% | 3.4천 |
|---|
| 2025.11.17 | ₩45,641 | ₩45,822 | ₩45,145 | ₩45,476 | -0.36% | 9.8천 |
|---|
| 2025.11.14 | ₩45,641 | ₩46,066 | ₩45,641 | ₩46,066 | +0.93% | 3.2천 |
|---|
| 2025.11.13 | ₩46,351 | ₩46,425 | ₩45,802 | ₩45,829 | -1.13% | 4.4천 |
|---|
| 2025.11.12 | ₩46,405 | ₩46,712 | ₩46,405 | ₩46,595 | +0.41% | 4.7천 |
|---|
| 2025.11.11 | ₩46,123 | ₩46,398 | ₩46,123 | ₩46,257 | +0.29% | 4.7천 |
|---|
| 2025.11.10 | ₩45,909 | ₩46,190 | ₩45,909 | ₩46,190 | +0.61% | 6.5천 |
|---|
| 2025.11.07 | ₩45,494 | ₩46,043 | ₩45,494 | ₩46,043 | +1.21% | 6천 |
|---|
| 2025.11.06 | ₩46,007 | ₩46,007 | ₩45,614 | ₩45,850 | -0.34% | 3.6천 |
|---|
| 2025.11.05 | ₩46,405 | ₩46,822 | ₩46,405 | ₩46,822 | +0.90% | 5.1천 |
|---|
| 2025.11.04 | ₩46,445 | ₩46,476 | ₩46,115 | ₩46,162 | -0.61% | 3.1천 |
|---|
| 2025.11.03 | ₩46,780 | ₩46,793 | ₩46,579 | ₩46,752 | -0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩46,499 | ₩46,559 | ₩46,298 | ₩46,405 | -0.20% | 4.6천 |
|---|
| 2025.10.30 | ₩46,525 | ₩46,728 | ₩46,525 | ₩46,606 | +0.17% | 7.2천 |
|---|
| 2025.10.29 | ₩46,968 | ₩47,062 | ₩46,646 | ₩46,684 | -0.60% | 3.4천 |
|---|
| 2025.10.28 | ₩47,008 | ₩47,216 | ₩47,008 | ₩47,170 | +0.34% | 6.8천 |
|---|
| 2025.10.27 | ₩47,202 | ₩47,256 | ₩47,129 | ₩47,221 | +0.04% | 5.4천 |
|---|
| 2025.10.24 | ₩46,834 | ₩46,968 | ₩46,633 | ₩46,633 | -0.43% | 8.3천 |
|---|
| 2025.10.23 | ₩46,351 | ₩46,653 | ₩46,351 | ₩46,627 | +0.60% | 5.4천 |
|---|
| 2025.10.22 | ₩46,391 | ₩46,618 | ₩45,976 | ₩46,324 | -0.14% | 4.3만 |
|---|
| 2025.10.21 | ₩45,346 | ₩46,178 | ₩45,346 | ₩46,083 | +1.63% | 4.2만 |
|---|
| 2025.10.20 | ₩45,963 | ₩46,078 | ₩45,842 | ₩46,078 | +0.25% | 1.8천 |
|---|