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 | ₩49,550 | ₩49,732 | ₩49,550 | ₩49,732 | +0.37% | 1.6천 |
| 2026.10.08 | ₩49,216 | ₩49,216 | ₩49,151 | ₩49,151 | -0.13% | 1.9천 |
| 2026.10.07 | ₩49,403 | ₩49,523 | ₩49,403 | ₩49,523 | +0.24% | 1.3천 |
| 2026.10.06 | ₩49,898 | ₩49,898 | ₩49,737 | ₩49,751 | -0.29% | 1.1천 |
| 2026.10.05 | ₩49,363 | ₩49,523 | ₩49,363 | ₩49,523 | +0.33% | 300 |
| 2026.10.02 | ₩49,122 | ₩49,147 | ₩48,948 | ₩49,147 | +0.05% | 1.2천 |
| 2026.10.01 | ₩48,346 | ₩48,366 | ₩48,213 | ₩48,320 | -0.06% | 3천 |
| 2026.09.30 | ₩48,614 | ₩48,988 | ₩48,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,698 |
| +0.17% |
| 3.9천 |
| 2026.09.29 | ₩48,687 | ₩48,687 | ₩48,687 | ₩48,687 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,881 | ₩49,048 | ₩48,881 | ₩48,982 | +0.21% | 1.1천 |
|---|
| 2026.09.25 | ₩48,948 | ₩49,246 | ₩48,908 | ₩49,246 | +0.61% | 1.9천 |
|---|
| 2026.09.24 | ₩48,841 | ₩48,895 | ₩48,761 | ₩48,806 | -0.07% | 600 |
|---|
| 2026.09.23 | ₩49,242 | ₩49,363 | ₩48,988 | ₩48,988 | -0.52% | 800 |
|---|
| 2026.09.22 | ₩49,724 | ₩49,908 | ₩49,724 | ₩49,908 | +0.37% | 300 |
|---|
| 2026.09.21 | ₩49,456 | ₩49,632 | ₩49,456 | ₩49,632 | +0.35% | 1.7천 |
|---|
| 2026.09.18 | ₩48,868 | ₩49,111 | ₩48,868 | ₩49,111 | +0.50% | 1.3천 |
|---|
| 2026.09.17 | ₩48,694 | ₩48,781 | ₩48,694 | ₩48,727 | +0.07% | 500 |
|---|
| 2026.09.16 | ₩48,707 | ₩48,761 | ₩48,203 | ₩48,203 | -1.04% | 3.6천 |
|---|
| 2026.09.15 | ₩47,979 | ₩48,095 | ₩47,825 | ₩48,095 | +0.24% | 5.3천 |
|---|
| 2026.09.14 | ₩48,320 | ₩48,534 | ₩48,320 | ₩48,382 | +0.13% | 900 |
|---|
| 2026.09.11 | ₩48,908 | ₩48,982 | ₩48,881 | ₩48,936 | +0.06% | 2.3천 |
|---|
| 2026.09.10 | ₩48,456 | ₩48,456 | ₩48,456 | ₩48,456 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,202 | ₩49,202 | ₩48,996 | ₩48,996 | -0.42% | 1.3천 |
|---|
| 2026.09.08 | ₩49,490 | ₩49,490 | ₩49,290 | ₩49,290 | -0.40% | 800 |
|---|
| 2026.09.04 | ₩49,095 | ₩49,523 | ₩49,095 | ₩49,491 | +0.81% | 2.9천 |
|---|
| 2026.09.03 | ₩49,082 | ₩49,337 | ₩49,082 | ₩49,337 | +0.52% | 1천 |
|---|
| 2026.09.02 | ₩48,520 | ₩48,746 | ₩48,427 | ₩48,746 | +0.47% | 1.8천 |
|---|
| 2026.09.01 | ₩48,734 | ₩48,801 | ₩48,517 | ₩48,517 | -0.44% | 1.1천 |
|---|
| 2026.08.31 | ₩49,403 | ₩49,403 | ₩49,285 | ₩49,285 | -0.24% | 300 |
|---|
| 2026.08.28 | ₩49,456 | ₩49,507 | ₩49,456 | ₩49,507 | +0.10% | 300 |
|---|
| 2026.08.27 | ₩49,523 | ₩49,736 | ₩49,523 | ₩49,736 | +0.43% | 6.4천 |
|---|
| 2026.08.26 | ₩49,630 | ₩49,670 | ₩49,577 | ₩49,577 | -0.11% | 2.5천 |
|---|
| 2026.08.25 | ₩49,349 | ₩49,603 | ₩49,349 | ₩49,597 | +0.50% | 6.9천 |
|---|
| 2026.08.24 | ₩49,242 | ₩49,242 | ₩49,228 | ₩49,228 | -0.03% | 200 |
|---|
| 2026.08.21 | ₩49,028 | ₩49,175 | ₩49,028 | ₩49,133 | +0.21% | 900 |
|---|
| 2026.08.20 | ₩48,895 | ₩49,056 | ₩48,895 | ₩49,056 | +0.33% | 1.4천 |
|---|
| 2026.08.19 | ₩49,169 | ₩49,169 | ₩49,043 | ₩49,043 | -0.26% | 600 |
|---|
| 2026.08.18 | ₩49,122 | ₩49,122 | ₩48,721 | ₩48,721 | -0.82% | 200 |
|---|
| 2026.08.17 | ₩49,630 | ₩49,764 | ₩49,630 | ₩49,664 | +0.07% | 600 |
|---|
| 2026.08.14 | ₩49,737 | ₩49,751 | ₩49,590 | ₩49,669 | -0.14% | 1.3천 |
|---|
| 2026.08.13 | ₩49,323 | ₩49,375 | ₩49,323 | ₩49,375 | +0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩49,490 | ₩49,490 | ₩49,490 | ₩49,490 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,791 | ₩49,791 | ₩49,483 | ₩49,610 | -0.36% | 1.8천 |
|---|
| 2026.08.10 | ₩49,523 | ₩49,555 | ₩49,430 | ₩49,494 | -0.06% | 3천 |
|---|
| 2026.08.07 | ₩49,670 | ₩49,775 | ₩49,670 | ₩49,775 | +0.21% | 2.6천 |
|---|
| 2026.08.06 | ₩49,577 | ₩49,858 | ₩49,537 | ₩49,597 | +0.04% | 2.9천 |
|---|
| 2026.08.05 | ₩49,617 | ₩49,617 | ₩49,430 | ₩49,440 | -0.36% | 3.6천 |
|---|
| 2026.08.04 | ₩48,961 | ₩49,290 | ₩48,935 | ₩49,290 | +0.67% | 3.8천 |
|---|
| 2026.08.03 | ₩48,172 | ₩48,219 | ₩48,172 | ₩48,219 | +0.10% | 800 |
|---|
| 2026.07.31 | ₩47,872 | ₩47,872 | ₩47,773 | ₩47,773 | -0.21% | 300 |
|---|
| 2026.07.30 | ₩47,958 | ₩48,203 | ₩47,865 | ₩48,203 | +0.51% | 2.7천 |
|---|
| 2026.07.29 | ₩47,022 | ₩47,022 | ₩46,711 | ₩46,711 | -0.66% | 1.2천 |
|---|
| 2026.07.28 | ₩47,236 | ₩47,617 | ₩47,236 | ₩47,485 | +0.53% | 700 |
|---|
| 2026.07.27 | ₩47,932 | ₩48,039 | ₩47,504 | ₩47,722 | -0.44% | 1.1천 |
|---|
| 2026.07.24 | ₩47,255 | ₩47,255 | ₩47,255 | ₩47,255 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩47,156 | ₩47,611 | ₩47,156 | ₩47,290 | +0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩48,148 | ₩48,148 | ₩48,148 | ₩48,148 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,985 | ₩48,069 | ₩47,958 | ₩48,069 | +0.18% | 4.6천 |
|---|
| 2026.07.20 | ₩47,544 | ₩47,674 | ₩47,423 | ₩47,440 | -0.22% | 1.3천 |
|---|
| 2026.07.17 | ₩47,263 | ₩47,658 | ₩47,263 | ₩47,544 | +0.59% | 1천 |
|---|
| 2026.07.16 | ₩47,972 | ₩48,079 | ₩47,825 | ₩47,983 | +0.02% | 1.6천 |
|---|
| 2026.07.15 | ₩47,985 | ₩48,206 | ₩47,985 | ₩48,206 | +0.46% | 1.1천 |
|---|
| 2026.07.14 | ₩48,259 | ₩48,259 | ₩48,052 | ₩48,052 | -0.43% | 400 |
|---|
| 2026.07.13 | ₩48,079 | ₩48,112 | ₩47,865 | ₩47,914 | -0.34% | 1.2천 |
|---|
| 2026.07.10 | ₩48,279 | ₩48,413 | ₩48,266 | ₩48,413 | +0.28% | 3.6천 |
|---|
| 2026.07.09 | ₩48,025 | ₩48,238 | ₩48,025 | ₩48,238 | +0.44% | 900 |
|---|
| 2026.07.08 | ₩47,423 | ₩47,977 | ₩47,397 | ₩47,977 | +1.17% | 2.6천 |
|---|
| 2026.07.07 | ₩48,493 | ₩48,735 | ₩48,445 | ₩48,445 | -0.10% | 1천 |
|---|
| 2026.07.06 | ₩49,644 | ₩49,708 | ₩49,630 | ₩49,708 | +0.13% | 2.1천 |
|---|
| 2026.07.02 | ₩49,684 | ₩49,684 | ₩48,988 | ₩49,177 | -1.02% | 900 |
|---|
| 2026.07.01 | ₩48,814 | ₩48,895 | ₩48,814 | ₩48,895 | +0.16% | 1.4천 |
|---|
| 2026.06.30 | ₩48,947 | ₩49,016 | ₩48,947 | ₩49,016 | +0.14% | 1천 |
|---|
| 2026.06.29 | ₩48,400 | ₩48,871 | ₩48,159 | ₩48,871 | +0.97% | 3.8천 |
|---|
| 2026.06.26 | ₩47,892 | ₩48,253 | ₩47,892 | ₩48,150 | +0.54% | 1.1천 |
|---|
| 2026.06.25 | ₩48,574 | ₩48,614 | ₩48,431 | ₩48,431 | -0.29% | 3.5천 |
|---|
| 2026.06.24 | ₩48,360 | ₩48,360 | ₩48,213 | ₩48,303 | -0.12% | 400 |
|---|
| 2026.06.23 | ₩48,065 | ₩48,380 | ₩48,065 | ₩48,199 | +0.28% | 1.9천 |
|---|
| 2026.06.22 | ₩49,603 | ₩49,623 | ₩49,550 | ₩49,594 | -0.02% | 800 |
|---|
| 2026.06.18 | ₩49,804 | ₩49,963 | ₩49,804 | ₩49,963 | +0.32% | 1.6천 |
|---|
| 2026.06.17 | ₩49,817 | ₩49,991 | ₩49,253 | ₩49,253 | -1.13% | 2.7천 |
|---|
| 2026.06.16 | ₩49,777 | ₩49,831 | ₩49,619 | ₩49,619 | -0.32% | 700 |
|---|
| 2026.06.15 | ₩50,058 | ₩50,058 | ₩49,898 | ₩49,914 | -0.29% | 1.6천 |
|---|
| 2026.06.12 | ₩49,229 | ₩49,499 | ₩49,229 | ₩49,499 | +0.55% | 700 |
|---|
| 2026.06.11 | ₩49,149 | ₩49,590 | ₩49,149 | ₩49,537 | +0.79% | 2.7천 |
|---|
| 2026.06.10 | ₩48,306 | ₩48,681 | ₩48,012 | ₩48,067 | -0.50% | 2.6천 |
|---|
| 2026.06.09 | ₩48,440 | ₩48,614 | ₩48,400 | ₩48,614 | +0.36% | 900 |
|---|
| 2026.06.08 | ₩48,788 | ₩48,812 | ₩48,784 | ₩48,784 | -0.01% | 1천 |
|---|
| 2026.06.05 | ₩48,467 | ₩48,467 | ₩47,999 | ₩48,128 | -0.70% | 3.5천 |
|---|
| 2026.06.04 | ₩49,550 | ₩49,864 | ₩49,550 | ₩49,845 | +0.60% | 1.3천 |
|---|
| 2026.06.03 | ₩49,657 | ₩49,657 | ₩49,430 | ₩49,534 | -0.25% | 1.4천 |
|---|
| 2026.06.02 | ₩49,951 | ₩49,951 | ₩49,803 | ₩49,803 | -0.30% | 3.4천 |
|---|
| 2026.06.01 | ₩49,737 | ₩50,072 | ₩49,710 | ₩49,995 | +0.52% | 2.6천 |
|---|
| 2026.05.29 | ₩50,419 | ₩50,446 | ₩50,351 | ₩50,351 | -0.14% | 3천 |
|---|
| 2026.05.28 | ₩50,392 | ₩50,457 | ₩50,352 | ₩50,457 | +0.13% | 900 |
|---|
| 2026.05.27 | ₩51,075 | ₩51,075 | ₩50,806 | ₩50,838 | -0.46% | 1.1만 |
|---|
| 2026.05.26 | ₩51,021 | ₩51,021 | ₩50,914 | ₩50,988 | -0.07% | 3천 |
|---|
| 2026.05.22 | ₩50,138 | ₩50,339 | ₩50,018 | ₩50,298 | +0.32% | 1천 |
|---|
| 2026.05.21 | ₩49,364 | ₩49,924 | ₩49,364 | ₩49,797 | +0.88% | 2.9천 |
|---|
| 2026.05.20 | ₩48,935 | ₩49,169 | ₩48,935 | ₩49,169 | +0.48% | 1천 |
|---|
| 2026.05.19 | ₩48,480 | ₩48,543 | ₩48,132 | ₩48,543 | +0.13% | 3.3천 |
|---|
| 2026.05.18 | ₩48,854 | ₩48,896 | ₩48,701 | ₩48,896 | +0.08% | 600 |
|---|
| 2026.05.15 | ₩48,560 | ₩48,788 | ₩48,560 | ₩48,734 | +0.36% | 1.1천 |
|---|
| 2026.05.14 | ₩49,644 | ₩49,724 | ₩49,563 | ₩49,626 | -0.04% | 2.9천 |
|---|
| 2026.05.13 | ₩49,751 | ₩49,816 | ₩49,737 | ₩49,816 | +0.13% | 1.2천 |
|---|
| 2026.05.12 | ₩49,777 | ₩49,858 | ₩49,323 | ₩49,787 | +0.02% | 2.3천 |
|---|
| 2026.05.11 | ₩50,352 | ₩50,580 | ₩50,352 | ₩50,516 | +0.32% | 2.7천 |
|---|
| 2026.05.08 | ₩50,165 | ₩50,292 | ₩50,096 | ₩50,252 | +0.17% | 800 |
|---|
| 2026.05.07 | ₩50,767 | ₩50,767 | ₩50,018 | ₩50,021 | -1.47% | 1.6천 |
|---|
| 2026.05.06 | ₩50,553 | ₩50,620 | ₩50,553 | ₩50,613 | +0.12% | 3천 |
|---|
| 2026.05.05 | ₩49,296 | ₩49,617 | ₩49,135 | ₩49,581 | +0.58% | 1.3만 |
|---|
| 2026.05.04 | ₩49,068 | ₩49,303 | ₩48,694 | ₩48,861 | -0.42% | 2천 |
|---|
| 2026.05.01 | ₩49,216 | ₩49,456 | ₩49,042 | ₩49,042 | -0.35% | 5.9천 |
|---|
| 2026.04.30 | ₩49,068 | ₩49,149 | ₩48,975 | ₩49,142 | +0.15% | 3.3천 |
|---|
| 2026.04.29 | ₩48,025 | ₩48,179 | ₩47,983 | ₩48,138 | +0.23% | 3.4천 |
|---|
| 2026.04.28 | ₩48,921 | ₩48,921 | ₩48,507 | ₩48,615 | -0.63% | 2.9천 |
|---|
| 2026.04.27 | ₩49,242 | ₩49,242 | ₩48,975 | ₩49,030 | -0.43% | 2.3천 |
|---|
| 2026.04.24 | ₩49,216 | ₩49,296 | ₩49,216 | ₩49,296 | +0.16% | 500 |
|---|
| 2026.04.23 | ₩48,921 | ₩49,242 | ₩48,600 | ₩48,714 | -0.42% | 5.7천 |
|---|
| 2026.04.22 | ₩49,339 | ₩49,339 | ₩49,269 | ₩49,316 | -0.05% | 300 |
|---|
| 2026.04.21 | ₩49,483 | ₩49,483 | ₩48,741 | ₩48,887 | -1.21% | 7.2천 |
|---|
| 2026.04.20 | ₩49,389 | ₩49,587 | ₩49,389 | ₩49,587 | +0.40% | 2.7천 |
|---|
| 2026.04.17 | ₩49,858 | ₩50,018 | ₩49,804 | ₩49,831 | -0.05% | 4.8천 |
|---|
| 2026.04.16 | ₩48,413 | ₩48,560 | ₩48,413 | ₩48,547 | +0.28% | 9.9천 |
|---|
| 2026.04.15 | ₩48,427 | ₩48,447 | ₩48,373 | ₩48,447 | +0.04% | 1.6천 |
|---|
| 2026.04.14 | ₩48,373 | ₩48,373 | ₩48,239 | ₩48,360 | -0.03% | 3.4천 |
|---|
| 2026.04.13 | ₩46,755 | ₩47,731 | ₩46,755 | ₩47,731 | +2.09% | 2.9천 |
|---|
| 2026.04.10 | ₩47,383 | ₩47,418 | ₩47,263 | ₩47,418 | +0.07% | 1.1천 |
|---|
| 2026.04.09 | ₩46,514 | ₩47,076 | ₩46,514 | ₩46,998 | +1.04% | 2.1천 |
|---|
| 2026.04.08 | ₩46,996 | ₩47,029 | ₩46,802 | ₩46,802 | -0.41% | 1.3천 |
|---|
| 2026.04.07 | ₩44,321 | ₩44,587 | ₩44,321 | ₩44,587 | +0.60% | 600 |
|---|
| 2026.04.06 | ₩44,735 | ₩44,735 | ₩44,481 | ₩44,622 | -0.25% | 2.7천 |
|---|
| 2026.04.02 | ₩44,484 | ₩44,484 | ₩44,484 | ₩44,484 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩44,923 | ₩45,504 | ₩44,923 | ₩45,206 | +0.63% | 4.6천 |
|---|
| 2026.03.31 | ₩43,518 | ₩44,404 | ₩43,518 | ₩44,404 | +2.03% | 2.4천 |
|---|
| 2026.03.30 | ₩43,545 | ₩43,599 | ₩42,930 | ₩43,045 | -1.15% | 2.8천 |
|---|
| 2026.03.27 | ₩43,665 | ₩43,665 | ₩43,411 | ₩43,411 | -0.58% | 1.2천 |
|---|
| 2026.03.26 | ₩44,762 | ₩44,762 | ₩44,323 | ₩44,323 | -0.98% | 400 |
|---|
| 2026.03.25 | ₩45,284 | ₩45,387 | ₩45,257 | ₩45,387 | +0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩44,000 | ₩44,543 | ₩44,000 | ₩44,543 | +1.23% | 3.8천 |
|---|
| 2026.03.23 | ₩45,178 | ₩45,178 | ₩44,455 | ₩44,876 | -0.67% | 4.7천 |
|---|
| 2026.03.20 | ₩44,548 | ₩44,682 | ₩43,661 | ₩43,661 | -1.99% | 1.3천 |
|---|
| 2026.03.19 | ₩44,227 | ₩45,228 | ₩44,227 | ₩45,228 | +2.26% | 2.6천 |
|---|
| 2026.03.18 | ₩45,310 | ₩45,591 | ₩44,923 | ₩44,935 | -0.83% | 7.8천 |
|---|
| 2026.03.17 | ₩45,056 | ₩45,150 | ₩45,016 | ₩45,150 | +0.21% | 2.7만 |
|---|
| 2026.03.16 | ₩44,615 | ₩44,880 | ₩44,615 | ₩44,880 | +0.59% | 3.2천 |
|---|
| 2026.03.13 | ₩44,989 | ₩44,989 | ₩44,365 | ₩44,457 | -1.18% | 1천 |
|---|
| 2026.03.12 | ₩45,364 | ₩45,538 | ₩44,947 | ₩45,190 | -0.38% | 8천 |
|---|
| 2026.03.11 | ₩45,685 | ₩45,832 | ₩45,578 | ₩45,737 | +0.11% | 3.1천 |
|---|
| 2026.03.10 | ₩45,792 | ₩46,394 | ₩45,733 | ₩45,733 | -0.13% | 6.4천 |
|---|
| 2026.03.09 | ₩44,508 | ₩45,361 | ₩44,374 | ₩45,361 | +1.92% | 5.3천 |
|---|
| 2026.03.06 | ₩45,123 | ₩45,625 | ₩45,123 | ₩45,387 | +0.58% | 1.9만 |
|---|
| 2026.03.05 | ₩46,033 | ₩46,359 | ₩45,337 | ₩45,877 | -0.34% | 9.1천 |
|---|
| 2026.03.04 | ₩46,420 | ₩46,796 | ₩46,420 | ₩46,796 | +0.81% | 1.2천 |
|---|
| 2026.03.03 | ₩45,471 | ₩46,033 | ₩44,976 | ₩46,006 | +1.18% | 3.8천 |
|---|
| 2026.03.02 | ₩47,544 | ₩47,878 | ₩47,464 | ₩47,829 | +0.60% | 5.3천 |
|---|
| 2026.02.27 | ₩48,160 | ₩48,160 | ₩48,052 | ₩48,143 | -0.04% | 1.5천 |
|---|
| 2026.02.26 | ₩48,453 | ₩48,453 | ₩48,012 | ₩48,293 | -0.33% | 1.5천 |
|---|
| 2026.02.25 | ₩48,402 | ₩48,484 | ₩48,360 | ₩48,484 | +0.17% | 2.6천 |
|---|
| 2026.02.24 | ₩47,945 | ₩48,320 | ₩47,945 | ₩48,211 | +0.56% | 1.5천 |
|---|
| 2026.02.23 | ₩48,039 | ₩48,039 | ₩47,825 | ₩47,914 | -0.26% | 1.4천 |
|---|
| 2026.02.20 | ₩47,530 | ₩48,178 | ₩47,530 | ₩48,178 | +1.36% | 1.7천 |
|---|
| 2026.02.19 | ₩47,343 | ₩47,552 | ₩47,343 | ₩47,552 | +0.44% | 5.3천 |
|---|
| 2026.02.18 | ₩47,397 | ₩47,771 | ₩47,397 | ₩47,575 | +0.38% | 5.8천 |
|---|
| 2026.02.17 | ₩46,835 | ₩47,493 | ₩46,822 | ₩47,493 | +1.40% | 2.3천 |
|---|
| 2026.02.13 | ₩47,317 | ₩47,430 | ₩47,183 | ₩47,334 | +0.04% | 2천 |
|---|
| 2026.02.12 | ₩47,611 | ₩47,624 | ₩47,062 | ₩47,231 | -0.80% | 2.3천 |
|---|
| 2026.02.11 | ₩47,825 | ₩47,825 | ₩47,464 | ₩47,769 | -0.12% | 2천 |
|---|
| 2026.02.10 | ₩47,918 | ₩47,979 | ₩47,897 | ₩47,897 | -0.04% | 1.3천 |
|---|
| 2026.02.09 | ₩47,276 | ₩47,703 | ₩47,276 | ₩47,703 | +0.90% | 3.5천 |
|---|
| 2026.02.06 | ₩46,715 | ₩47,156 | ₩46,715 | ₩47,156 | +0.94% | 1.4만 |
|---|
| 2026.02.05 | ₩46,206 | ₩46,501 | ₩46,033 | ₩46,253 | +0.10% | 7천 |
|---|
| 2026.02.04 | ₩47,009 | ₩47,025 | ₩46,576 | ₩46,668 | -0.73% | 3.7천 |
|---|
| 2026.02.03 | ₩46,848 | ₩46,917 | ₩46,474 | ₩46,917 | +0.15% | 7.4천 |
|---|
| 2026.02.02 | ₩46,782 | ₩47,188 | ₩46,782 | ₩47,188 | +0.87% | 1.2만 |
|---|
| 2026.01.30 | ₩46,622 | ₩46,804 | ₩46,621 | ₩46,804 | +0.39% | 2.8천 |
|---|
| 2026.01.29 | ₩47,718 | ₩47,718 | ₩47,250 | ₩47,650 | -0.14% | 4천 |
|---|
| 2026.01.28 | ₩47,825 | ₩47,825 | ₩47,637 | ₩47,718 | -0.22% | 4.1천 |
|---|
| 2026.01.27 | ₩47,718 | ₩47,938 | ₩47,718 | ₩47,938 | +0.46% | 4.9천 |
|---|
| 2026.01.26 | ₩47,484 | ₩47,584 | ₩47,370 | ₩47,403 | -0.17% | 4.6천 |
|---|
| 2026.01.23 | ₩46,955 | ₩47,378 | ₩46,955 | ₩47,378 | +0.90% | 1.5만 |
|---|
| 2026.01.22 | ₩47,210 | ₩47,210 | ₩46,982 | ₩47,163 | -0.10% | 5천 |
|---|
| 2026.01.21 | ₩46,527 | ₩46,933 | ₩46,407 | ₩46,914 | +0.83% | 1.3만 |
|---|
| 2026.01.20 | ₩46,514 | ₩46,786 | ₩46,501 | ₩46,548 | +0.07% | 2.3천 |
|---|
| 2026.01.16 | ₩47,437 | ₩47,437 | ₩47,290 | ₩47,379 | -0.12% | 3.8천 |
|---|
| 2026.01.15 | ₩47,357 | ₩47,510 | ₩47,304 | ₩47,357 | 0.00% | 2.8천 |
|---|
| 2026.01.14 | ₩46,902 | ₩47,022 | ₩46,862 | ₩47,005 | +0.22% | 1.9천 |
|---|
| 2026.01.13 | ₩47,076 | ₩47,172 | ₩47,036 | ₩47,115 | +0.08% | 2.5천 |
|---|
| 2026.01.12 | ₩47,317 | ₩47,662 | ₩47,317 | ₩47,662 | +0.73% | 3.4천 |
|---|
| 2026.01.09 | ₩46,701 | ₩47,449 | ₩46,701 | ₩47,449 | +1.60% | 1.8만 |
|---|
| 2026.01.08 | ₩46,701 | ₩46,761 | ₩46,527 | ₩46,688 | -0.03% | 24.4만 |
|---|
| 2026.01.07 | ₩46,554 | ₩46,875 | ₩46,554 | ₩46,802 | +0.53% | 1.7만 |
|---|
| 2026.01.06 | ₩46,541 | ₩46,929 | ₩46,541 | ₩46,864 | +0.70% | 6.4천 |
|---|
| 2026.01.05 | ₩46,140 | ₩46,400 | ₩46,140 | ₩46,400 | +0.57% | 2.4천 |
|---|
| 2026.01.02 | ₩46,047 | ₩46,288 | ₩45,992 | ₩46,288 | +0.52% | 3.2천 |
|---|
| 2025.12.31 | ₩46,140 | ₩46,140 | ₩46,073 | ₩46,126 | -0.03% | 1.6천 |
|---|
| 2025.12.30 | ₩46,354 | ₩46,394 | ₩46,354 | ₩46,360 | +0.01% | 800 |
|---|
| 2025.12.29 | ₩46,280 | ₩46,364 | ₩46,233 | ₩46,364 | +0.18% | 4.5천 |
|---|
| 2025.12.26 | ₩46,354 | ₩46,434 | ₩46,313 | ₩46,434 | +0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩46,594 | ₩46,594 | ₩46,394 | ₩46,394 | -0.43% | 9.6천 |
|---|
| 2025.12.23 | ₩46,313 | ₩46,529 | ₩46,300 | ₩46,529 | +0.46% | 4.4천 |
|---|
| 2025.12.22 | ₩46,073 | ₩46,200 | ₩46,073 | ₩46,200 | +0.28% | 1.1천 |
|---|
| 2025.12.19 | ₩45,939 | ₩46,206 | ₩45,939 | ₩46,157 | +0.47% | 5.7천 |
|---|
| 2025.12.18 | ₩46,046 | ₩46,166 | ₩46,046 | ₩46,095 | +0.11% | 7.4천 |
|---|
| 2025.12.17 | ₩46,046 | ₩46,047 | ₩45,613 | ₩45,613 | -0.94% | 3.5천 |
|---|
| 2025.12.16 | ₩46,313 | ₩46,313 | ₩46,180 | ₩46,201 | -0.24% | 3.9천 |
|---|
| 2025.12.15 | ₩46,541 | ₩46,541 | ₩46,368 | ₩46,447 | -0.20% | 5.2천 |
|---|
| 2025.12.12 | ₩46,648 | ₩46,648 | ₩46,059 | ₩46,244 | -0.87% | 4.1천 |
|---|
| 2025.12.11 | ₩46,501 | ₩46,695 | ₩46,501 | ₩46,695 | +0.42% | 1.5천 |
|---|
| 2025.12.10 | ₩46,126 | ₩46,374 | ₩46,113 | ₩46,374 | +0.54% | 4.4천 |
|---|
| 2025.12.09 | ₩46,313 | ₩46,340 | ₩46,233 | ₩46,335 | +0.05% | 3.9천 |
|---|
| 2025.12.08 | ₩46,354 | ₩46,407 | ₩46,220 | ₩46,300 | -0.12% | 3.8천 |
|---|
| 2025.12.05 | ₩46,568 | ₩46,715 | ₩46,447 | ₩46,531 | -0.08% | 6.5천 |
|---|
| 2025.12.04 | ₩46,367 | ₩46,487 | ₩46,219 | ₩46,398 | +0.07% | 9.8천 |
|---|
| 2025.12.03 | ₩45,939 | ₩46,133 | ₩45,939 | ₩46,133 | +0.42% | 1.7천 |
|---|
| 2025.12.02 | ₩46,180 | ₩46,225 | ₩46,086 | ₩46,225 | +0.10% | 7.3천 |
|---|
| 2025.12.01 | ₩46,233 | ₩46,434 | ₩46,233 | ₩46,335 | +0.22% | 6.3천 |
|---|
| 2025.11.28 | ₩46,554 | ₩46,770 | ₩46,554 | ₩46,770 | +0.46% | 2천 |
|---|
| 2025.11.26 | ₩46,033 | ₩46,481 | ₩46,033 | ₩46,481 | +0.97% | 900 |
|---|
| 2025.11.25 | ₩45,685 | ₩46,093 | ₩45,538 | ₩46,073 | +0.85% | 6.5천 |
|---|
| 2025.11.24 | ₩45,244 | ₩45,672 | ₩45,244 | ₩45,672 | +0.95% | 1.1만 |
|---|
| 2025.11.21 | ₩44,802 | ₩45,310 | ₩44,802 | ₩45,218 | +0.93% | 2.6천 |
|---|
| 2025.11.20 | ₩45,257 | ₩45,297 | ₩44,241 | ₩44,241 | -2.25% | 1천 |
|---|
| 2025.11.19 | ₩44,856 | ₩45,123 | ₩44,816 | ₩45,012 | +0.35% | 3.5천 |
|---|
| 2025.11.18 | ₩44,775 | ₩44,923 | ₩44,655 | ₩44,893 | +0.26% | 3.4천 |
|---|
| 2025.11.17 | ₩45,551 | ₩45,732 | ₩45,056 | ₩45,387 | -0.36% | 9.8천 |
|---|
| 2025.11.14 | ₩45,551 | ₩45,975 | ₩45,551 | ₩45,975 | +0.93% | 3.2천 |
|---|
| 2025.11.13 | ₩46,260 | ₩46,334 | ₩45,712 | ₩45,738 | -1.13% | 4.4천 |
|---|
| 2025.11.12 | ₩46,313 | ₩46,620 | ₩46,313 | ₩46,503 | +0.41% | 4.7천 |
|---|
| 2025.11.11 | ₩46,033 | ₩46,307 | ₩46,033 | ₩46,166 | +0.29% | 4.7천 |
|---|
| 2025.11.10 | ₩45,819 | ₩46,099 | ₩45,819 | ₩46,099 | +0.61% | 6.5천 |
|---|
| 2025.11.07 | ₩45,404 | ₩45,952 | ₩45,404 | ₩45,952 | +1.21% | 6천 |
|---|
| 2025.11.06 | ₩45,916 | ₩45,916 | ₩45,524 | ₩45,760 | -0.34% | 3.6천 |
|---|
| 2025.11.05 | ₩46,313 | ₩46,729 | ₩46,313 | ₩46,729 | +0.90% | 5.1천 |
|---|
| 2025.11.04 | ₩46,354 | ₩46,384 | ₩46,025 | ₩46,071 | -0.61% | 3.1천 |
|---|
| 2025.11.03 | ₩46,688 | ₩46,701 | ₩46,487 | ₩46,660 | -0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩46,407 | ₩46,467 | ₩46,206 | ₩46,313 | -0.20% | 4.6천 |
|---|
| 2025.10.30 | ₩46,434 | ₩46,636 | ₩46,434 | ₩46,514 | +0.17% | 7.2천 |
|---|
| 2025.10.29 | ₩46,875 | ₩46,969 | ₩46,554 | ₩46,592 | -0.60% | 3.4천 |
|---|
| 2025.10.28 | ₩46,915 | ₩47,123 | ₩46,915 | ₩47,077 | +0.34% | 6.8천 |
|---|
| 2025.10.27 | ₩47,109 | ₩47,163 | ₩47,036 | ₩47,128 | +0.04% | 5.4천 |
|---|
| 2025.10.24 | ₩46,741 | ₩46,875 | ₩46,541 | ₩46,541 | -0.43% | 8.3천 |
|---|
| 2025.10.23 | ₩46,260 | ₩46,561 | ₩46,260 | ₩46,535 | +0.60% | 5.4천 |
|---|
| 2025.10.22 | ₩46,300 | ₩46,526 | ₩45,886 | ₩46,233 | -0.14% | 4.3만 |
|---|
| 2025.10.21 | ₩45,257 | ₩46,087 | ₩45,257 | ₩45,992 | +1.63% | 4.2만 |
|---|
| 2025.10.20 | ₩45,872 | ₩45,987 | ₩45,752 | ₩45,987 | +0.25% | 1.8천 |
|---|