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 | ₩49,491 | ₩49,672 | ₩49,491 | ₩49,672 | +0.37% | 1.6천 |
| 2026.10.08 | ₩49,157 | ₩49,157 | ₩49,093 | ₩49,093 | -0.13% | 1.9천 |
| 2026.10.07 | ₩49,344 | ₩49,464 | ₩49,344 | ₩49,464 | +0.24% | 1.3천 |
| 2026.10.06 | ₩49,838 | ₩49,838 | ₩49,678 | ₩49,691 | -0.29% | 1.1천 |
| 2026.10.05 | ₩49,304 | ₩49,464 | ₩49,304 | ₩49,464 | +0.33% | 300 |
| 2026.10.02 | ₩49,063 | ₩49,089 | ₩48,890 | ₩49,089 | +0.05% | 1.2천 |
| 2026.10.01 | ₩48,288 | ₩48,308 | ₩48,155 | ₩48,262 | -0.06% | 3천 |
| 2026.09.30 | ₩48,556 | ₩48,930 | ₩48,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,640 |
| +0.17% |
| 3.9천 |
| 2026.09.29 | ₩48,629 | ₩48,629 | ₩48,629 | ₩48,629 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,823 | ₩48,990 | ₩48,823 | ₩48,923 | +0.21% | 1.1천 |
|---|
| 2026.09.25 | ₩48,890 | ₩49,187 | ₩48,849 | ₩49,187 | +0.61% | 1.9천 |
|---|
| 2026.09.24 | ₩48,783 | ₩48,836 | ₩48,703 | ₩48,748 | -0.07% | 600 |
|---|
| 2026.09.23 | ₩49,183 | ₩49,304 | ₩48,930 | ₩48,930 | -0.52% | 800 |
|---|
| 2026.09.22 | ₩49,664 | ₩49,849 | ₩49,664 | ₩49,849 | +0.37% | 300 |
|---|
| 2026.09.21 | ₩49,397 | ₩49,572 | ₩49,397 | ₩49,572 | +0.35% | 1.7천 |
|---|
| 2026.09.18 | ₩48,809 | ₩49,053 | ₩48,809 | ₩49,053 | +0.50% | 1.3천 |
|---|
| 2026.09.17 | ₩48,636 | ₩48,723 | ₩48,636 | ₩48,669 | +0.07% | 500 |
|---|
| 2026.09.16 | ₩48,649 | ₩48,703 | ₩48,146 | ₩48,146 | -1.04% | 3.6천 |
|---|
| 2026.09.15 | ₩47,921 | ₩48,037 | ₩47,767 | ₩48,037 | +0.24% | 5.3천 |
|---|
| 2026.09.14 | ₩48,262 | ₩48,475 | ₩48,262 | ₩48,325 | +0.13% | 900 |
|---|
| 2026.09.11 | ₩48,849 | ₩48,923 | ₩48,823 | ₩48,878 | +0.06% | 2.3천 |
|---|
| 2026.09.10 | ₩48,398 | ₩48,398 | ₩48,398 | ₩48,398 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,143 | ₩49,143 | ₩48,938 | ₩48,938 | -0.42% | 1.3천 |
|---|
| 2026.09.08 | ₩49,431 | ₩49,431 | ₩49,232 | ₩49,232 | -0.40% | 800 |
|---|
| 2026.09.04 | ₩49,036 | ₩49,464 | ₩49,036 | ₩49,432 | +0.81% | 2.9천 |
|---|
| 2026.09.03 | ₩49,023 | ₩49,278 | ₩49,023 | ₩49,278 | +0.52% | 1천 |
|---|
| 2026.09.02 | ₩48,462 | ₩48,688 | ₩48,369 | ₩48,688 | +0.47% | 1.8천 |
|---|
| 2026.09.01 | ₩48,676 | ₩48,743 | ₩48,459 | ₩48,459 | -0.44% | 1.1천 |
|---|
| 2026.08.31 | ₩49,344 | ₩49,344 | ₩49,226 | ₩49,226 | -0.24% | 300 |
|---|
| 2026.08.28 | ₩49,397 | ₩49,448 | ₩49,397 | ₩49,448 | +0.10% | 300 |
|---|
| 2026.08.27 | ₩49,464 | ₩49,676 | ₩49,464 | ₩49,676 | +0.43% | 6.4천 |
|---|
| 2026.08.26 | ₩49,571 | ₩49,611 | ₩49,517 | ₩49,517 | -0.11% | 2.5천 |
|---|
| 2026.08.25 | ₩49,290 | ₩49,544 | ₩49,290 | ₩49,537 | +0.50% | 6.9천 |
|---|
| 2026.08.24 | ₩49,183 | ₩49,183 | ₩49,169 | ₩49,169 | -0.03% | 200 |
|---|
| 2026.08.21 | ₩48,970 | ₩49,117 | ₩48,970 | ₩49,074 | +0.21% | 900 |
|---|
| 2026.08.20 | ₩48,836 | ₩48,998 | ₩48,836 | ₩48,998 | +0.33% | 1.4천 |
|---|
| 2026.08.19 | ₩49,110 | ₩49,110 | ₩48,984 | ₩48,984 | -0.26% | 600 |
|---|
| 2026.08.18 | ₩49,063 | ₩49,063 | ₩48,662 | ₩48,662 | -0.82% | 200 |
|---|
| 2026.08.17 | ₩49,571 | ₩49,704 | ₩49,571 | ₩49,604 | +0.07% | 600 |
|---|
| 2026.08.14 | ₩49,678 | ₩49,691 | ₩49,531 | ₩49,610 | -0.14% | 1.3천 |
|---|
| 2026.08.13 | ₩49,264 | ₩49,316 | ₩49,264 | ₩49,316 | +0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩49,431 | ₩49,431 | ₩49,431 | ₩49,431 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,731 | ₩49,731 | ₩49,424 | ₩49,551 | -0.36% | 1.8천 |
|---|
| 2026.08.10 | ₩49,464 | ₩49,496 | ₩49,370 | ₩49,435 | -0.06% | 3천 |
|---|
| 2026.08.07 | ₩49,611 | ₩49,715 | ₩49,611 | ₩49,715 | +0.21% | 2.6천 |
|---|
| 2026.08.06 | ₩49,517 | ₩49,798 | ₩49,477 | ₩49,537 | +0.04% | 2.9천 |
|---|
| 2026.08.05 | ₩49,557 | ₩49,557 | ₩49,370 | ₩49,381 | -0.36% | 3.6천 |
|---|
| 2026.08.04 | ₩48,903 | ₩49,232 | ₩48,876 | ₩49,232 | +0.67% | 3.8천 |
|---|
| 2026.08.03 | ₩48,115 | ₩48,162 | ₩48,115 | ₩48,162 | +0.10% | 800 |
|---|
| 2026.07.31 | ₩47,814 | ₩47,814 | ₩47,715 | ₩47,715 | -0.21% | 300 |
|---|
| 2026.07.30 | ₩47,901 | ₩48,146 | ₩47,808 | ₩48,146 | +0.51% | 2.7천 |
|---|
| 2026.07.29 | ₩46,966 | ₩46,966 | ₩46,655 | ₩46,655 | -0.66% | 1.2천 |
|---|
| 2026.07.28 | ₩47,180 | ₩47,560 | ₩47,180 | ₩47,428 | +0.53% | 700 |
|---|
| 2026.07.27 | ₩47,874 | ₩47,981 | ₩47,447 | ₩47,665 | -0.44% | 1.1천 |
|---|
| 2026.07.24 | ₩47,198 | ₩47,198 | ₩47,198 | ₩47,198 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩47,100 | ₩47,554 | ₩47,100 | ₩47,233 | +0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩48,091 | ₩48,091 | ₩48,091 | ₩48,091 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,928 | ₩48,012 | ₩47,901 | ₩48,012 | +0.18% | 4.6천 |
|---|
| 2026.07.20 | ₩47,487 | ₩47,617 | ₩47,367 | ₩47,383 | -0.22% | 1.3천 |
|---|
| 2026.07.17 | ₩47,206 | ₩47,601 | ₩47,206 | ₩47,487 | +0.59% | 1천 |
|---|
| 2026.07.16 | ₩47,914 | ₩48,021 | ₩47,767 | ₩47,925 | +0.02% | 1.6천 |
|---|
| 2026.07.15 | ₩47,928 | ₩48,148 | ₩47,928 | ₩48,148 | +0.46% | 1.1천 |
|---|
| 2026.07.14 | ₩48,202 | ₩48,202 | ₩47,995 | ₩47,995 | -0.43% | 400 |
|---|
| 2026.07.13 | ₩48,021 | ₩48,055 | ₩47,808 | ₩47,857 | -0.34% | 1.2천 |
|---|
| 2026.07.10 | ₩48,222 | ₩48,355 | ₩48,208 | ₩48,355 | +0.28% | 3.6천 |
|---|
| 2026.07.09 | ₩47,968 | ₩48,180 | ₩47,968 | ₩48,180 | +0.44% | 900 |
|---|
| 2026.07.08 | ₩47,367 | ₩47,920 | ₩47,340 | ₩47,920 | +1.17% | 2.6천 |
|---|
| 2026.07.07 | ₩48,435 | ₩48,677 | ₩48,387 | ₩48,387 | -0.10% | 1천 |
|---|
| 2026.07.06 | ₩49,584 | ₩49,648 | ₩49,571 | ₩49,648 | +0.13% | 2.1천 |
|---|
| 2026.07.02 | ₩49,624 | ₩49,624 | ₩48,930 | ₩49,118 | -1.02% | 900 |
|---|
| 2026.07.01 | ₩48,756 | ₩48,836 | ₩48,756 | ₩48,836 | +0.16% | 1.4천 |
|---|
| 2026.06.30 | ₩48,888 | ₩48,958 | ₩48,888 | ₩48,958 | +0.14% | 1천 |
|---|
| 2026.06.29 | ₩48,342 | ₩48,812 | ₩48,101 | ₩48,812 | +0.97% | 3.8천 |
|---|
| 2026.06.26 | ₩47,834 | ₩48,195 | ₩47,834 | ₩48,092 | +0.54% | 1.1천 |
|---|
| 2026.06.25 | ₩48,516 | ₩48,556 | ₩48,373 | ₩48,373 | -0.29% | 3.5천 |
|---|
| 2026.06.24 | ₩48,302 | ₩48,302 | ₩48,155 | ₩48,246 | -0.12% | 400 |
|---|
| 2026.06.23 | ₩48,008 | ₩48,322 | ₩48,008 | ₩48,142 | +0.28% | 1.9천 |
|---|
| 2026.06.22 | ₩49,544 | ₩49,564 | ₩49,491 | ₩49,535 | -0.02% | 800 |
|---|
| 2026.06.18 | ₩49,744 | ₩49,903 | ₩49,744 | ₩49,903 | +0.32% | 1.6천 |
|---|
| 2026.06.17 | ₩49,758 | ₩49,931 | ₩49,194 | ₩49,194 | -1.13% | 2.7천 |
|---|
| 2026.06.16 | ₩49,718 | ₩49,771 | ₩49,560 | ₩49,560 | -0.32% | 700 |
|---|
| 2026.06.15 | ₩49,998 | ₩49,998 | ₩49,838 | ₩49,854 | -0.29% | 1.6천 |
|---|
| 2026.06.12 | ₩49,170 | ₩49,440 | ₩49,170 | ₩49,440 | +0.55% | 700 |
|---|
| 2026.06.11 | ₩49,090 | ₩49,531 | ₩49,090 | ₩49,477 | +0.79% | 2.7천 |
|---|
| 2026.06.10 | ₩48,248 | ₩48,622 | ₩47,955 | ₩48,009 | -0.50% | 2.6천 |
|---|
| 2026.06.09 | ₩48,382 | ₩48,556 | ₩48,342 | ₩48,556 | +0.36% | 900 |
|---|
| 2026.06.08 | ₩48,729 | ₩48,753 | ₩48,725 | ₩48,725 | -0.01% | 1천 |
|---|
| 2026.06.05 | ₩48,409 | ₩48,409 | ₩47,941 | ₩48,071 | -0.70% | 3.5천 |
|---|
| 2026.06.04 | ₩49,491 | ₩49,805 | ₩49,491 | ₩49,786 | +0.60% | 1.3천 |
|---|
| 2026.06.03 | ₩49,598 | ₩49,598 | ₩49,370 | ₩49,475 | -0.25% | 1.4천 |
|---|
| 2026.06.02 | ₩49,891 | ₩49,891 | ₩49,743 | ₩49,743 | -0.30% | 3.4천 |
|---|
| 2026.06.01 | ₩49,678 | ₩50,012 | ₩49,651 | ₩49,935 | +0.52% | 2.6천 |
|---|
| 2026.05.29 | ₩50,359 | ₩50,386 | ₩50,291 | ₩50,291 | -0.14% | 3천 |
|---|
| 2026.05.28 | ₩50,332 | ₩50,396 | ₩50,292 | ₩50,396 | +0.13% | 900 |
|---|
| 2026.05.27 | ₩51,013 | ₩51,013 | ₩50,745 | ₩50,777 | -0.46% | 1.1만 |
|---|
| 2026.05.26 | ₩50,960 | ₩50,960 | ₩50,853 | ₩50,927 | -0.07% | 3천 |
|---|
| 2026.05.22 | ₩50,078 | ₩50,279 | ₩49,958 | ₩50,237 | +0.32% | 1천 |
|---|
| 2026.05.21 | ₩49,305 | ₩49,865 | ₩49,305 | ₩49,738 | +0.88% | 2.9천 |
|---|
| 2026.05.20 | ₩48,876 | ₩49,110 | ₩48,876 | ₩49,110 | +0.48% | 1천 |
|---|
| 2026.05.19 | ₩48,422 | ₩48,485 | ₩48,075 | ₩48,485 | +0.13% | 3.3천 |
|---|
| 2026.05.18 | ₩48,796 | ₩48,837 | ₩48,642 | ₩48,837 | +0.08% | 600 |
|---|
| 2026.05.15 | ₩48,502 | ₩48,729 | ₩48,502 | ₩48,676 | +0.36% | 1.1천 |
|---|
| 2026.05.14 | ₩49,584 | ₩49,664 | ₩49,504 | ₩49,567 | -0.04% | 2.9천 |
|---|
| 2026.05.13 | ₩49,691 | ₩49,756 | ₩49,678 | ₩49,756 | +0.13% | 1.2천 |
|---|
| 2026.05.12 | ₩49,718 | ₩49,798 | ₩49,264 | ₩49,727 | +0.02% | 2.3천 |
|---|
| 2026.05.11 | ₩50,292 | ₩50,519 | ₩50,292 | ₩50,455 | +0.32% | 2.7천 |
|---|
| 2026.05.08 | ₩50,105 | ₩50,232 | ₩50,036 | ₩50,192 | +0.17% | 800 |
|---|
| 2026.05.07 | ₩50,706 | ₩50,706 | ₩49,958 | ₩49,961 | -1.47% | 1.6천 |
|---|
| 2026.05.06 | ₩50,492 | ₩50,559 | ₩50,492 | ₩50,553 | +0.12% | 3천 |
|---|
| 2026.05.05 | ₩49,237 | ₩49,557 | ₩49,077 | ₩49,521 | +0.58% | 1.3만 |
|---|
| 2026.05.04 | ₩49,010 | ₩49,244 | ₩48,636 | ₩48,803 | -0.42% | 2천 |
|---|
| 2026.05.01 | ₩49,157 | ₩49,397 | ₩48,983 | ₩48,983 | -0.35% | 5.9천 |
|---|
| 2026.04.30 | ₩49,010 | ₩49,090 | ₩48,916 | ₩49,083 | +0.15% | 3.3천 |
|---|
| 2026.04.29 | ₩47,968 | ₩48,121 | ₩47,925 | ₩48,080 | +0.23% | 3.4천 |
|---|
| 2026.04.28 | ₩48,863 | ₩48,863 | ₩48,449 | ₩48,557 | -0.63% | 2.9천 |
|---|
| 2026.04.27 | ₩49,183 | ₩49,183 | ₩48,916 | ₩48,971 | -0.43% | 2.3천 |
|---|
| 2026.04.24 | ₩49,157 | ₩49,237 | ₩49,157 | ₩49,237 | +0.16% | 500 |
|---|
| 2026.04.23 | ₩48,863 | ₩49,183 | ₩48,542 | ₩48,656 | -0.42% | 5.7천 |
|---|
| 2026.04.22 | ₩49,280 | ₩49,280 | ₩49,210 | ₩49,257 | -0.05% | 300 |
|---|
| 2026.04.21 | ₩49,424 | ₩49,424 | ₩48,683 | ₩48,828 | -1.21% | 7.2천 |
|---|
| 2026.04.20 | ₩49,330 | ₩49,528 | ₩49,330 | ₩49,528 | +0.40% | 2.7천 |
|---|
| 2026.04.17 | ₩49,798 | ₩49,958 | ₩49,744 | ₩49,771 | -0.05% | 4.8천 |
|---|
| 2026.04.16 | ₩48,355 | ₩48,502 | ₩48,355 | ₩48,489 | +0.28% | 9.9천 |
|---|
| 2026.04.15 | ₩48,369 | ₩48,389 | ₩48,315 | ₩48,389 | +0.04% | 1.6천 |
|---|
| 2026.04.14 | ₩48,315 | ₩48,315 | ₩48,182 | ₩48,302 | -0.03% | 3.4천 |
|---|
| 2026.04.13 | ₩46,699 | ₩47,674 | ₩46,699 | ₩47,674 | +2.09% | 2.9천 |
|---|
| 2026.04.10 | ₩47,327 | ₩47,361 | ₩47,206 | ₩47,361 | +0.07% | 1.1천 |
|---|
| 2026.04.09 | ₩46,458 | ₩47,019 | ₩46,458 | ₩46,942 | +1.04% | 2.1천 |
|---|
| 2026.04.08 | ₩46,939 | ₩46,973 | ₩46,746 | ₩46,746 | -0.41% | 1.3천 |
|---|
| 2026.04.07 | ₩44,268 | ₩44,534 | ₩44,268 | ₩44,534 | +0.60% | 600 |
|---|
| 2026.04.06 | ₩44,682 | ₩44,682 | ₩44,428 | ₩44,568 | -0.25% | 2.7천 |
|---|
| 2026.04.02 | ₩44,431 | ₩44,431 | ₩44,431 | ₩44,431 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩44,869 | ₩45,450 | ₩44,869 | ₩45,152 | +0.63% | 4.6천 |
|---|
| 2026.03.31 | ₩43,466 | ₩44,351 | ₩43,466 | ₩44,351 | +2.03% | 2.4천 |
|---|
| 2026.03.30 | ₩43,493 | ₩43,546 | ₩42,879 | ₩42,993 | -1.15% | 2.8천 |
|---|
| 2026.03.27 | ₩43,613 | ₩43,613 | ₩43,359 | ₩43,359 | -0.58% | 1.2천 |
|---|
| 2026.03.26 | ₩44,709 | ₩44,709 | ₩44,270 | ₩44,270 | -0.98% | 400 |
|---|
| 2026.03.25 | ₩45,230 | ₩45,332 | ₩45,203 | ₩45,332 | +0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩43,947 | ₩44,489 | ₩43,947 | ₩44,489 | +1.23% | 3.8천 |
|---|
| 2026.03.23 | ₩45,124 | ₩45,124 | ₩44,401 | ₩44,822 | -0.67% | 4.7천 |
|---|
| 2026.03.20 | ₩44,495 | ₩44,628 | ₩43,609 | ₩43,609 | -1.99% | 1.3천 |
|---|
| 2026.03.19 | ₩44,174 | ₩45,173 | ₩44,174 | ₩45,173 | +2.26% | 2.6천 |
|---|
| 2026.03.18 | ₩45,256 | ₩45,537 | ₩44,869 | ₩44,881 | -0.83% | 7.8천 |
|---|
| 2026.03.17 | ₩45,002 | ₩45,096 | ₩44,962 | ₩45,096 | +0.21% | 2.7만 |
|---|
| 2026.03.16 | ₩44,562 | ₩44,826 | ₩44,562 | ₩44,826 | +0.59% | 3.2천 |
|---|
| 2026.03.13 | ₩44,936 | ₩44,936 | ₩44,312 | ₩44,404 | -1.18% | 1천 |
|---|
| 2026.03.12 | ₩45,310 | ₩45,483 | ₩44,893 | ₩45,136 | -0.38% | 8천 |
|---|
| 2026.03.11 | ₩45,630 | ₩45,777 | ₩45,523 | ₩45,682 | +0.11% | 3.1천 |
|---|
| 2026.03.10 | ₩45,737 | ₩46,338 | ₩45,678 | ₩45,678 | -0.13% | 6.4천 |
|---|
| 2026.03.09 | ₩44,455 | ₩45,307 | ₩44,321 | ₩45,307 | +1.92% | 5.3천 |
|---|
| 2026.03.06 | ₩45,069 | ₩45,570 | ₩45,069 | ₩45,332 | +0.58% | 1.9만 |
|---|
| 2026.03.05 | ₩45,978 | ₩46,303 | ₩45,283 | ₩45,823 | -0.34% | 9.1천 |
|---|
| 2026.03.04 | ₩46,365 | ₩46,740 | ₩46,365 | ₩46,740 | +0.81% | 1.2천 |
|---|
| 2026.03.03 | ₩45,417 | ₩45,978 | ₩44,922 | ₩45,951 | +1.18% | 3.8천 |
|---|
| 2026.03.02 | ₩47,487 | ₩47,821 | ₩47,407 | ₩47,772 | +0.60% | 5.3천 |
|---|
| 2026.02.27 | ₩48,103 | ₩48,103 | ₩47,995 | ₩48,085 | -0.04% | 1.5천 |
|---|
| 2026.02.26 | ₩48,395 | ₩48,395 | ₩47,955 | ₩48,235 | -0.33% | 1.5천 |
|---|
| 2026.02.25 | ₩48,345 | ₩48,426 | ₩48,302 | ₩48,426 | +0.17% | 2.6천 |
|---|
| 2026.02.24 | ₩47,888 | ₩48,262 | ₩47,888 | ₩48,154 | +0.56% | 1.5천 |
|---|
| 2026.02.23 | ₩47,981 | ₩47,981 | ₩47,767 | ₩47,857 | -0.26% | 1.4천 |
|---|
| 2026.02.20 | ₩47,474 | ₩48,120 | ₩47,474 | ₩48,120 | +1.36% | 1.7천 |
|---|
| 2026.02.19 | ₩47,287 | ₩47,495 | ₩47,287 | ₩47,495 | +0.44% | 5.3천 |
|---|
| 2026.02.18 | ₩47,340 | ₩47,714 | ₩47,340 | ₩47,518 | +0.38% | 5.8천 |
|---|
| 2026.02.17 | ₩46,779 | ₩47,436 | ₩46,766 | ₩47,436 | +1.40% | 2.3천 |
|---|
| 2026.02.13 | ₩47,260 | ₩47,373 | ₩47,126 | ₩47,277 | +0.04% | 2천 |
|---|
| 2026.02.12 | ₩47,554 | ₩47,567 | ₩47,006 | ₩47,174 | -0.80% | 2.3천 |
|---|
| 2026.02.11 | ₩47,767 | ₩47,767 | ₩47,407 | ₩47,711 | -0.12% | 2천 |
|---|
| 2026.02.10 | ₩47,861 | ₩47,921 | ₩47,840 | ₩47,840 | -0.04% | 1.3천 |
|---|
| 2026.02.09 | ₩47,220 | ₩47,646 | ₩47,220 | ₩47,646 | +0.90% | 3.5천 |
|---|
| 2026.02.06 | ₩46,659 | ₩47,100 | ₩46,659 | ₩47,100 | +0.94% | 1.4만 |
|---|
| 2026.02.05 | ₩46,151 | ₩46,445 | ₩45,978 | ₩46,198 | +0.10% | 7천 |
|---|
| 2026.02.04 | ₩46,953 | ₩46,969 | ₩46,520 | ₩46,612 | -0.73% | 3.7천 |
|---|
| 2026.02.03 | ₩46,792 | ₩46,860 | ₩46,418 | ₩46,860 | +0.15% | 7.4천 |
|---|
| 2026.02.02 | ₩46,726 | ₩47,132 | ₩46,726 | ₩47,132 | +0.87% | 1.2만 |
|---|
| 2026.01.30 | ₩46,567 | ₩46,748 | ₩46,565 | ₩46,748 | +0.39% | 2.8천 |
|---|
| 2026.01.29 | ₩47,661 | ₩47,661 | ₩47,193 | ₩47,593 | -0.14% | 4천 |
|---|
| 2026.01.28 | ₩47,767 | ₩47,767 | ₩47,580 | ₩47,661 | -0.22% | 4.1천 |
|---|
| 2026.01.27 | ₩47,661 | ₩47,881 | ₩47,661 | ₩47,881 | +0.46% | 4.9천 |
|---|
| 2026.01.26 | ₩47,427 | ₩47,527 | ₩47,313 | ₩47,347 | -0.17% | 4.6천 |
|---|
| 2026.01.23 | ₩46,899 | ₩47,321 | ₩46,899 | ₩47,321 | +0.90% | 1.5만 |
|---|
| 2026.01.22 | ₩47,153 | ₩47,153 | ₩46,926 | ₩47,106 | -0.10% | 5천 |
|---|
| 2026.01.21 | ₩46,472 | ₩46,877 | ₩46,352 | ₩46,858 | +0.83% | 1.3만 |
|---|
| 2026.01.20 | ₩46,458 | ₩46,730 | ₩46,445 | ₩46,492 | +0.07% | 2.3천 |
|---|
| 2026.01.16 | ₩47,380 | ₩47,380 | ₩47,233 | ₩47,323 | -0.12% | 3.8천 |
|---|
| 2026.01.15 | ₩47,300 | ₩47,454 | ₩47,248 | ₩47,300 | 0.00% | 2.8천 |
|---|
| 2026.01.14 | ₩46,846 | ₩46,966 | ₩46,806 | ₩46,949 | +0.22% | 1.9천 |
|---|
| 2026.01.13 | ₩47,019 | ₩47,116 | ₩46,979 | ₩47,058 | +0.08% | 2.5천 |
|---|
| 2026.01.12 | ₩47,260 | ₩47,605 | ₩47,260 | ₩47,605 | +0.73% | 3.4천 |
|---|
| 2026.01.09 | ₩46,645 | ₩47,392 | ₩46,645 | ₩47,392 | +1.60% | 1.8만 |
|---|
| 2026.01.08 | ₩46,645 | ₩46,706 | ₩46,472 | ₩46,632 | -0.03% | 24.4만 |
|---|
| 2026.01.07 | ₩46,499 | ₩46,819 | ₩46,499 | ₩46,746 | +0.53% | 1.7만 |
|---|
| 2026.01.06 | ₩46,485 | ₩46,873 | ₩46,485 | ₩46,808 | +0.70% | 6.4천 |
|---|
| 2026.01.05 | ₩46,084 | ₩46,345 | ₩46,084 | ₩46,345 | +0.57% | 2.4천 |
|---|
| 2026.01.02 | ₩45,992 | ₩46,233 | ₩45,937 | ₩46,233 | +0.52% | 3.2천 |
|---|
| 2025.12.31 | ₩46,084 | ₩46,084 | ₩46,018 | ₩46,071 | -0.03% | 1.6천 |
|---|
| 2025.12.30 | ₩46,298 | ₩46,338 | ₩46,298 | ₩46,305 | +0.01% | 800 |
|---|
| 2025.12.29 | ₩46,225 | ₩46,309 | ₩46,178 | ₩46,309 | +0.18% | 4.5천 |
|---|
| 2025.12.26 | ₩46,298 | ₩46,378 | ₩46,258 | ₩46,378 | +0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩46,539 | ₩46,539 | ₩46,338 | ₩46,338 | -0.43% | 9.6천 |
|---|
| 2025.12.23 | ₩46,258 | ₩46,473 | ₩46,245 | ₩46,473 | +0.46% | 4.4천 |
|---|
| 2025.12.22 | ₩46,018 | ₩46,145 | ₩46,018 | ₩46,145 | +0.28% | 1.1천 |
|---|
| 2025.12.19 | ₩45,884 | ₩46,151 | ₩45,884 | ₩46,102 | +0.47% | 5.7천 |
|---|
| 2025.12.18 | ₩45,991 | ₩46,111 | ₩45,991 | ₩46,040 | +0.11% | 7.4천 |
|---|
| 2025.12.17 | ₩45,991 | ₩45,992 | ₩45,558 | ₩45,558 | -0.94% | 3.5천 |
|---|
| 2025.12.16 | ₩46,258 | ₩46,258 | ₩46,124 | ₩46,146 | -0.24% | 3.9천 |
|---|
| 2025.12.15 | ₩46,485 | ₩46,485 | ₩46,313 | ₩46,392 | -0.20% | 5.2천 |
|---|
| 2025.12.12 | ₩46,592 | ₩46,592 | ₩46,004 | ₩46,189 | -0.87% | 4.1천 |
|---|
| 2025.12.11 | ₩46,445 | ₩46,639 | ₩46,445 | ₩46,639 | +0.42% | 1.5천 |
|---|
| 2025.12.10 | ₩46,071 | ₩46,318 | ₩46,058 | ₩46,318 | +0.54% | 4.4천 |
|---|
| 2025.12.09 | ₩46,258 | ₩46,285 | ₩46,178 | ₩46,279 | +0.05% | 3.9천 |
|---|
| 2025.12.08 | ₩46,298 | ₩46,352 | ₩46,165 | ₩46,245 | -0.12% | 3.8천 |
|---|
| 2025.12.05 | ₩46,512 | ₩46,659 | ₩46,392 | ₩46,476 | -0.08% | 6.5천 |
|---|
| 2025.12.04 | ₩46,311 | ₩46,432 | ₩46,163 | ₩46,342 | +0.07% | 9.8천 |
|---|
| 2025.12.03 | ₩45,884 | ₩46,078 | ₩45,884 | ₩46,078 | +0.42% | 1.7천 |
|---|
| 2025.12.02 | ₩46,124 | ₩46,170 | ₩46,031 | ₩46,170 | +0.10% | 7.3천 |
|---|
| 2025.12.01 | ₩46,178 | ₩46,378 | ₩46,178 | ₩46,279 | +0.22% | 6.3천 |
|---|
| 2025.11.28 | ₩46,499 | ₩46,714 | ₩46,499 | ₩46,714 | +0.46% | 2천 |
|---|
| 2025.11.26 | ₩45,978 | ₩46,425 | ₩45,978 | ₩46,425 | +0.97% | 900 |
|---|
| 2025.11.25 | ₩45,630 | ₩46,038 | ₩45,483 | ₩46,018 | +0.85% | 6.5천 |
|---|
| 2025.11.24 | ₩45,189 | ₩45,617 | ₩45,189 | ₩45,617 | +0.95% | 1.1만 |
|---|
| 2025.11.21 | ₩44,749 | ₩45,256 | ₩44,749 | ₩45,164 | +0.93% | 2.6천 |
|---|
| 2025.11.20 | ₩45,203 | ₩45,243 | ₩44,188 | ₩44,188 | -2.25% | 1천 |
|---|
| 2025.11.19 | ₩44,802 | ₩45,069 | ₩44,762 | ₩44,958 | +0.35% | 3.5천 |
|---|
| 2025.11.18 | ₩44,722 | ₩44,869 | ₩44,602 | ₩44,839 | +0.26% | 3.4천 |
|---|
| 2025.11.17 | ₩45,497 | ₩45,677 | ₩45,002 | ₩45,332 | -0.36% | 9.8천 |
|---|
| 2025.11.14 | ₩45,497 | ₩45,920 | ₩45,497 | ₩45,920 | +0.93% | 3.2천 |
|---|
| 2025.11.13 | ₩46,205 | ₩46,278 | ₩45,657 | ₩45,684 | -1.13% | 4.4천 |
|---|
| 2025.11.12 | ₩46,258 | ₩46,564 | ₩46,258 | ₩46,448 | +0.41% | 4.7천 |
|---|
| 2025.11.11 | ₩45,978 | ₩46,251 | ₩45,978 | ₩46,111 | +0.29% | 4.7천 |
|---|
| 2025.11.10 | ₩45,764 | ₩46,044 | ₩45,764 | ₩46,044 | +0.61% | 6.5천 |
|---|
| 2025.11.07 | ₩45,350 | ₩45,897 | ₩45,350 | ₩45,897 | +1.21% | 6천 |
|---|
| 2025.11.06 | ₩45,861 | ₩45,861 | ₩45,470 | ₩45,705 | -0.34% | 3.6천 |
|---|
| 2025.11.05 | ₩46,258 | ₩46,673 | ₩46,258 | ₩46,673 | +0.90% | 5.1천 |
|---|
| 2025.11.04 | ₩46,298 | ₩46,329 | ₩45,970 | ₩46,016 | -0.61% | 3.1천 |
|---|
| 2025.11.03 | ₩46,632 | ₩46,645 | ₩46,432 | ₩46,604 | -0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩46,352 | ₩46,412 | ₩46,151 | ₩46,258 | -0.20% | 4.6천 |
|---|
| 2025.10.30 | ₩46,378 | ₩46,580 | ₩46,378 | ₩46,458 | +0.17% | 7.2천 |
|---|
| 2025.10.29 | ₩46,819 | ₩46,913 | ₩46,499 | ₩46,536 | -0.60% | 3.4천 |
|---|
| 2025.10.28 | ₩46,859 | ₩47,066 | ₩46,859 | ₩47,021 | +0.34% | 6.8천 |
|---|
| 2025.10.27 | ₩47,053 | ₩47,106 | ₩46,979 | ₩47,072 | +0.04% | 5.4천 |
|---|
| 2025.10.24 | ₩46,686 | ₩46,819 | ₩46,485 | ₩46,485 | -0.43% | 8.3천 |
|---|
| 2025.10.23 | ₩46,205 | ₩46,505 | ₩46,205 | ₩46,480 | +0.60% | 5.4천 |
|---|
| 2025.10.22 | ₩46,245 | ₩46,470 | ₩45,831 | ₩46,178 | -0.14% | 4.3만 |
|---|
| 2025.10.21 | ₩45,203 | ₩46,032 | ₩45,203 | ₩45,937 | +1.63% | 4.2만 |
|---|
| 2025.10.20 | ₩45,817 | ₩45,932 | ₩45,697 | ₩45,932 | +0.25% | 1.8천 |
|---|