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 | ₩49,501 | ₩49,683 | ₩49,501 | ₩49,683 | +0.37% | 1.6천 |
| 2026.10.08 | ₩49,167 | ₩49,167 | ₩49,103 | ₩49,103 | -0.13% | 1.9천 |
| 2026.10.07 | ₩49,354 | ₩49,475 | ₩49,354 | ₩49,475 | +0.24% | 1.3천 |
| 2026.10.06 | ₩49,849 | ₩49,849 | ₩49,688 | ₩49,702 | -0.29% | 1.1천 |
| 2026.10.05 | ₩49,314 | ₩49,475 | ₩49,314 | ₩49,475 | +0.33% | 300 |
| 2026.10.02 | ₩49,074 | ₩49,099 | ₩48,900 | ₩49,099 | +0.05% | 1.2천 |
| 2026.10.01 | ₩48,299 | ₩48,319 | ₩48,165 | ₩48,272 | -0.06% | 3천 |
| 2026.09.30 | ₩48,566 | ₩48,940 | ₩48,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,650 |
| +0.17% |
| 3.9천 |
| 2026.09.29 | ₩48,640 | ₩48,640 | ₩48,640 | ₩48,640 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,833 | ₩49,000 | ₩48,833 | ₩48,934 | +0.21% | 1.1천 |
|---|
| 2026.09.25 | ₩48,900 | ₩49,198 | ₩48,860 | ₩49,198 | +0.61% | 1.9천 |
|---|
| 2026.09.24 | ₩48,793 | ₩48,847 | ₩48,713 | ₩48,759 | -0.07% | 600 |
|---|
| 2026.09.23 | ₩49,194 | ₩49,314 | ₩48,940 | ₩48,940 | -0.52% | 800 |
|---|
| 2026.09.22 | ₩49,675 | ₩49,859 | ₩49,675 | ₩49,859 | +0.37% | 300 |
|---|
| 2026.09.21 | ₩49,408 | ₩49,583 | ₩49,408 | ₩49,583 | +0.35% | 1.7천 |
|---|
| 2026.09.18 | ₩48,820 | ₩49,063 | ₩48,820 | ₩49,063 | +0.50% | 1.3천 |
|---|
| 2026.09.17 | ₩48,646 | ₩48,733 | ₩48,646 | ₩48,680 | +0.07% | 500 |
|---|
| 2026.09.16 | ₩48,660 | ₩48,713 | ₩48,156 | ₩48,156 | -1.04% | 3.6천 |
|---|
| 2026.09.15 | ₩47,932 | ₩48,048 | ₩47,778 | ₩48,048 | +0.24% | 5.3천 |
|---|
| 2026.09.14 | ₩48,272 | ₩48,486 | ₩48,272 | ₩48,335 | +0.13% | 900 |
|---|
| 2026.09.11 | ₩48,860 | ₩48,934 | ₩48,833 | ₩48,888 | +0.06% | 2.3천 |
|---|
| 2026.09.10 | ₩48,408 | ₩48,408 | ₩48,408 | ₩48,408 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,154 | ₩49,154 | ₩48,948 | ₩48,948 | -0.42% | 1.3천 |
|---|
| 2026.09.08 | ₩49,441 | ₩49,441 | ₩49,242 | ₩49,242 | -0.40% | 800 |
|---|
| 2026.09.04 | ₩49,047 | ₩49,475 | ₩49,047 | ₩49,443 | +0.81% | 2.9천 |
|---|
| 2026.09.03 | ₩49,034 | ₩49,289 | ₩49,034 | ₩49,289 | +0.52% | 1천 |
|---|
| 2026.09.02 | ₩48,473 | ₩48,698 | ₩48,379 | ₩48,698 | +0.47% | 1.8천 |
|---|
| 2026.09.01 | ₩48,686 | ₩48,753 | ₩48,470 | ₩48,470 | -0.44% | 1.1천 |
|---|
| 2026.08.31 | ₩49,354 | ₩49,354 | ₩49,237 | ₩49,237 | -0.24% | 300 |
|---|
| 2026.08.28 | ₩49,408 | ₩49,459 | ₩49,408 | ₩49,459 | +0.10% | 300 |
|---|
| 2026.08.27 | ₩49,475 | ₩49,687 | ₩49,475 | ₩49,687 | +0.43% | 6.4천 |
|---|
| 2026.08.26 | ₩49,582 | ₩49,622 | ₩49,528 | ₩49,528 | -0.11% | 2.5천 |
|---|
| 2026.08.25 | ₩49,301 | ₩49,555 | ₩49,301 | ₩49,548 | +0.50% | 6.9천 |
|---|
| 2026.08.24 | ₩49,194 | ₩49,194 | ₩49,179 | ₩49,179 | -0.03% | 200 |
|---|
| 2026.08.21 | ₩48,980 | ₩49,127 | ₩48,980 | ₩49,085 | +0.21% | 900 |
|---|
| 2026.08.20 | ₩48,847 | ₩49,008 | ₩48,847 | ₩49,008 | +0.33% | 1.4천 |
|---|
| 2026.08.19 | ₩49,121 | ₩49,121 | ₩48,995 | ₩48,995 | -0.26% | 600 |
|---|
| 2026.08.18 | ₩49,074 | ₩49,074 | ₩48,673 | ₩48,673 | -0.82% | 200 |
|---|
| 2026.08.17 | ₩49,582 | ₩49,715 | ₩49,582 | ₩49,615 | +0.07% | 600 |
|---|
| 2026.08.14 | ₩49,688 | ₩49,702 | ₩49,541 | ₩49,620 | -0.14% | 1.3천 |
|---|
| 2026.08.13 | ₩49,274 | ₩49,326 | ₩49,274 | ₩49,326 | +0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩49,441 | ₩49,441 | ₩49,441 | ₩49,441 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,742 | ₩49,742 | ₩49,435 | ₩49,562 | -0.36% | 1.8천 |
|---|
| 2026.08.10 | ₩49,475 | ₩49,507 | ₩49,381 | ₩49,445 | -0.06% | 3천 |
|---|
| 2026.08.07 | ₩49,622 | ₩49,726 | ₩49,622 | ₩49,726 | +0.21% | 2.6천 |
|---|
| 2026.08.06 | ₩49,528 | ₩49,809 | ₩49,488 | ₩49,548 | +0.04% | 2.9천 |
|---|
| 2026.08.05 | ₩49,568 | ₩49,568 | ₩49,381 | ₩49,392 | -0.36% | 3.6천 |
|---|
| 2026.08.04 | ₩48,914 | ₩49,242 | ₩48,887 | ₩49,242 | +0.67% | 3.8천 |
|---|
| 2026.08.03 | ₩48,125 | ₩48,172 | ₩48,125 | ₩48,172 | +0.10% | 800 |
|---|
| 2026.07.31 | ₩47,825 | ₩47,825 | ₩47,726 | ₩47,726 | -0.21% | 300 |
|---|
| 2026.07.30 | ₩47,911 | ₩48,156 | ₩47,818 | ₩48,156 | +0.51% | 2.7천 |
|---|
| 2026.07.29 | ₩46,976 | ₩46,976 | ₩46,665 | ₩46,665 | -0.66% | 1.2천 |
|---|
| 2026.07.28 | ₩47,190 | ₩47,571 | ₩47,190 | ₩47,439 | +0.53% | 700 |
|---|
| 2026.07.27 | ₩47,885 | ₩47,992 | ₩47,457 | ₩47,675 | -0.44% | 1.1천 |
|---|
| 2026.07.24 | ₩47,209 | ₩47,209 | ₩47,209 | ₩47,209 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩47,110 | ₩47,564 | ₩47,110 | ₩47,243 | +0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩48,101 | ₩48,101 | ₩48,101 | ₩48,101 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,938 | ₩48,022 | ₩47,911 | ₩48,022 | +0.18% | 4.6천 |
|---|
| 2026.07.20 | ₩47,497 | ₩47,627 | ₩47,377 | ₩47,393 | -0.22% | 1.3천 |
|---|
| 2026.07.17 | ₩47,217 | ₩47,611 | ₩47,217 | ₩47,497 | +0.59% | 1천 |
|---|
| 2026.07.16 | ₩47,925 | ₩48,032 | ₩47,778 | ₩47,936 | +0.02% | 1.6천 |
|---|
| 2026.07.15 | ₩47,938 | ₩48,159 | ₩47,938 | ₩48,159 | +0.46% | 1.1천 |
|---|
| 2026.07.14 | ₩48,212 | ₩48,212 | ₩48,005 | ₩48,005 | -0.43% | 400 |
|---|
| 2026.07.13 | ₩48,032 | ₩48,065 | ₩47,818 | ₩47,867 | -0.34% | 1.2천 |
|---|
| 2026.07.10 | ₩48,232 | ₩48,366 | ₩48,219 | ₩48,366 | +0.28% | 3.6천 |
|---|
| 2026.07.09 | ₩47,978 | ₩48,191 | ₩47,978 | ₩48,191 | +0.44% | 900 |
|---|
| 2026.07.08 | ₩47,377 | ₩47,930 | ₩47,350 | ₩47,930 | +1.17% | 2.6천 |
|---|
| 2026.07.07 | ₩48,446 | ₩48,688 | ₩48,398 | ₩48,398 | -0.10% | 1천 |
|---|
| 2026.07.06 | ₩49,595 | ₩49,659 | ₩49,582 | ₩49,659 | +0.13% | 2.1천 |
|---|
| 2026.07.02 | ₩49,635 | ₩49,635 | ₩48,940 | ₩49,129 | -1.02% | 900 |
|---|
| 2026.07.01 | ₩48,767 | ₩48,847 | ₩48,767 | ₩48,847 | +0.16% | 1.4천 |
|---|
| 2026.06.30 | ₩48,899 | ₩48,968 | ₩48,899 | ₩48,968 | +0.14% | 1천 |
|---|
| 2026.06.29 | ₩48,352 | ₩48,823 | ₩48,112 | ₩48,823 | +0.97% | 3.8천 |
|---|
| 2026.06.26 | ₩47,845 | ₩48,205 | ₩47,845 | ₩48,103 | +0.54% | 1.1천 |
|---|
| 2026.06.25 | ₩48,526 | ₩48,566 | ₩48,383 | ₩48,383 | -0.29% | 3.5천 |
|---|
| 2026.06.24 | ₩48,312 | ₩48,312 | ₩48,165 | ₩48,256 | -0.12% | 400 |
|---|
| 2026.06.23 | ₩48,018 | ₩48,332 | ₩48,018 | ₩48,152 | +0.28% | 1.9천 |
|---|
| 2026.06.22 | ₩49,555 | ₩49,575 | ₩49,501 | ₩49,545 | -0.02% | 800 |
|---|
| 2026.06.18 | ₩49,755 | ₩49,914 | ₩49,755 | ₩49,914 | +0.32% | 1.6천 |
|---|
| 2026.06.17 | ₩49,769 | ₩49,942 | ₩49,205 | ₩49,205 | -1.13% | 2.7천 |
|---|
| 2026.06.16 | ₩49,729 | ₩49,782 | ₩49,571 | ₩49,571 | -0.32% | 700 |
|---|
| 2026.06.15 | ₩50,009 | ₩50,009 | ₩49,849 | ₩49,865 | -0.29% | 1.6천 |
|---|
| 2026.06.12 | ₩49,181 | ₩49,451 | ₩49,181 | ₩49,451 | +0.55% | 700 |
|---|
| 2026.06.11 | ₩49,101 | ₩49,541 | ₩49,101 | ₩49,488 | +0.79% | 2.7천 |
|---|
| 2026.06.10 | ₩48,259 | ₩48,633 | ₩47,965 | ₩48,020 | -0.50% | 2.6천 |
|---|
| 2026.06.09 | ₩48,392 | ₩48,566 | ₩48,352 | ₩48,566 | +0.36% | 900 |
|---|
| 2026.06.08 | ₩48,740 | ₩48,764 | ₩48,736 | ₩48,736 | -0.01% | 1천 |
|---|
| 2026.06.05 | ₩48,419 | ₩48,419 | ₩47,952 | ₩48,081 | -0.70% | 3.5천 |
|---|
| 2026.06.04 | ₩49,501 | ₩49,815 | ₩49,501 | ₩49,797 | +0.60% | 1.3천 |
|---|
| 2026.06.03 | ₩49,608 | ₩49,608 | ₩49,381 | ₩49,485 | -0.25% | 1.4천 |
|---|
| 2026.06.02 | ₩49,902 | ₩49,902 | ₩49,754 | ₩49,754 | -0.30% | 3.4천 |
|---|
| 2026.06.01 | ₩49,688 | ₩50,022 | ₩49,662 | ₩49,946 | +0.52% | 2.6천 |
|---|
| 2026.05.29 | ₩50,370 | ₩50,397 | ₩50,302 | ₩50,302 | -0.14% | 3천 |
|---|
| 2026.05.28 | ₩50,343 | ₩50,407 | ₩50,303 | ₩50,407 | +0.13% | 900 |
|---|
| 2026.05.27 | ₩51,025 | ₩51,025 | ₩50,756 | ₩50,788 | -0.46% | 1.1만 |
|---|
| 2026.05.26 | ₩50,971 | ₩50,971 | ₩50,864 | ₩50,938 | -0.07% | 3천 |
|---|
| 2026.05.22 | ₩50,089 | ₩50,290 | ₩49,969 | ₩50,248 | +0.32% | 1천 |
|---|
| 2026.05.21 | ₩49,316 | ₩49,875 | ₩49,316 | ₩49,749 | +0.88% | 2.9천 |
|---|
| 2026.05.20 | ₩48,887 | ₩49,121 | ₩48,887 | ₩49,121 | +0.48% | 1천 |
|---|
| 2026.05.19 | ₩48,433 | ₩48,495 | ₩48,085 | ₩48,495 | +0.13% | 3.3천 |
|---|
| 2026.05.18 | ₩48,807 | ₩48,848 | ₩48,653 | ₩48,848 | +0.08% | 600 |
|---|
| 2026.05.15 | ₩48,513 | ₩48,740 | ₩48,513 | ₩48,686 | +0.36% | 1.1천 |
|---|
| 2026.05.14 | ₩49,595 | ₩49,675 | ₩49,515 | ₩49,578 | -0.04% | 2.9천 |
|---|
| 2026.05.13 | ₩49,702 | ₩49,767 | ₩49,688 | ₩49,767 | +0.13% | 1.2천 |
|---|
| 2026.05.12 | ₩49,729 | ₩49,809 | ₩49,274 | ₩49,738 | +0.02% | 2.3천 |
|---|
| 2026.05.11 | ₩50,303 | ₩50,530 | ₩50,303 | ₩50,466 | +0.32% | 2.7천 |
|---|
| 2026.05.08 | ₩50,116 | ₩50,243 | ₩50,047 | ₩50,203 | +0.17% | 800 |
|---|
| 2026.05.07 | ₩50,717 | ₩50,717 | ₩49,969 | ₩49,972 | -1.47% | 1.6천 |
|---|
| 2026.05.06 | ₩50,503 | ₩50,570 | ₩50,503 | ₩50,564 | +0.12% | 3천 |
|---|
| 2026.05.05 | ₩49,248 | ₩49,568 | ₩49,087 | ₩49,532 | +0.58% | 1.3만 |
|---|
| 2026.05.04 | ₩49,020 | ₩49,254 | ₩48,646 | ₩48,813 | -0.42% | 2천 |
|---|
| 2026.05.01 | ₩49,167 | ₩49,408 | ₩48,994 | ₩48,994 | -0.35% | 5.9천 |
|---|
| 2026.04.30 | ₩49,020 | ₩49,101 | ₩48,927 | ₩49,094 | +0.15% | 3.3천 |
|---|
| 2026.04.29 | ₩47,978 | ₩48,132 | ₩47,936 | ₩48,091 | +0.23% | 3.4천 |
|---|
| 2026.04.28 | ₩48,873 | ₩48,873 | ₩48,459 | ₩48,567 | -0.63% | 2.9천 |
|---|
| 2026.04.27 | ₩49,194 | ₩49,194 | ₩48,927 | ₩48,982 | -0.43% | 2.3천 |
|---|
| 2026.04.24 | ₩49,167 | ₩49,248 | ₩49,167 | ₩49,248 | +0.16% | 500 |
|---|
| 2026.04.23 | ₩48,873 | ₩49,194 | ₩48,553 | ₩48,666 | -0.42% | 5.7천 |
|---|
| 2026.04.22 | ₩49,290 | ₩49,290 | ₩49,221 | ₩49,268 | -0.05% | 300 |
|---|
| 2026.04.21 | ₩49,435 | ₩49,435 | ₩48,693 | ₩48,839 | -1.21% | 7.2천 |
|---|
| 2026.04.20 | ₩49,341 | ₩49,539 | ₩49,341 | ₩49,539 | +0.40% | 2.7천 |
|---|
| 2026.04.17 | ₩49,809 | ₩49,969 | ₩49,755 | ₩49,782 | -0.05% | 4.8천 |
|---|
| 2026.04.16 | ₩48,366 | ₩48,513 | ₩48,366 | ₩48,499 | +0.28% | 9.9천 |
|---|
| 2026.04.15 | ₩48,379 | ₩48,399 | ₩48,326 | ₩48,399 | +0.04% | 1.6천 |
|---|
| 2026.04.14 | ₩48,326 | ₩48,326 | ₩48,192 | ₩48,312 | -0.03% | 3.4천 |
|---|
| 2026.04.13 | ₩46,709 | ₩47,684 | ₩46,709 | ₩47,684 | +2.09% | 2.9천 |
|---|
| 2026.04.10 | ₩47,337 | ₩47,372 | ₩47,217 | ₩47,372 | +0.07% | 1.1천 |
|---|
| 2026.04.09 | ₩46,469 | ₩47,030 | ₩46,469 | ₩46,952 | +1.04% | 2.1천 |
|---|
| 2026.04.08 | ₩46,949 | ₩46,983 | ₩46,756 | ₩46,756 | -0.41% | 1.3천 |
|---|
| 2026.04.07 | ₩44,277 | ₩44,543 | ₩44,277 | ₩44,543 | +0.60% | 600 |
|---|
| 2026.04.06 | ₩44,692 | ₩44,692 | ₩44,438 | ₩44,578 | -0.25% | 2.7천 |
|---|
| 2026.04.02 | ₩44,440 | ₩44,440 | ₩44,440 | ₩44,440 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩44,879 | ₩45,460 | ₩44,879 | ₩45,162 | +0.63% | 4.6천 |
|---|
| 2026.03.31 | ₩43,476 | ₩44,360 | ₩43,476 | ₩44,360 | +2.03% | 2.4천 |
|---|
| 2026.03.30 | ₩43,502 | ₩43,556 | ₩42,888 | ₩43,003 | -1.15% | 2.8천 |
|---|
| 2026.03.27 | ₩43,623 | ₩43,623 | ₩43,369 | ₩43,369 | -0.58% | 1.2천 |
|---|
| 2026.03.26 | ₩44,718 | ₩44,718 | ₩44,280 | ₩44,280 | -0.98% | 400 |
|---|
| 2026.03.25 | ₩45,239 | ₩45,342 | ₩45,213 | ₩45,342 | +0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩43,957 | ₩44,499 | ₩43,957 | ₩44,499 | +1.23% | 3.8천 |
|---|
| 2026.03.23 | ₩45,134 | ₩45,134 | ₩44,411 | ₩44,832 | -0.67% | 4.7천 |
|---|
| 2026.03.20 | ₩44,504 | ₩44,638 | ₩43,619 | ₩43,619 | -1.99% | 1.3천 |
|---|
| 2026.03.19 | ₩44,184 | ₩45,183 | ₩44,184 | ₩45,183 | +2.26% | 2.6천 |
|---|
| 2026.03.18 | ₩45,266 | ₩45,547 | ₩44,879 | ₩44,891 | -0.83% | 7.8천 |
|---|
| 2026.03.17 | ₩45,012 | ₩45,106 | ₩44,972 | ₩45,106 | +0.21% | 2.7만 |
|---|
| 2026.03.16 | ₩44,571 | ₩44,836 | ₩44,571 | ₩44,836 | +0.59% | 3.2천 |
|---|
| 2026.03.13 | ₩44,945 | ₩44,945 | ₩44,321 | ₩44,414 | -1.18% | 1천 |
|---|
| 2026.03.12 | ₩45,319 | ₩45,493 | ₩44,903 | ₩45,146 | -0.38% | 8천 |
|---|
| 2026.03.11 | ₩45,640 | ₩45,787 | ₩45,533 | ₩45,692 | +0.11% | 3.1천 |
|---|
| 2026.03.10 | ₩45,747 | ₩46,348 | ₩45,688 | ₩45,688 | -0.13% | 6.4천 |
|---|
| 2026.03.09 | ₩44,464 | ₩45,317 | ₩44,331 | ₩45,317 | +1.92% | 5.3천 |
|---|
| 2026.03.06 | ₩45,079 | ₩45,580 | ₩45,079 | ₩45,342 | +0.58% | 1.9만 |
|---|
| 2026.03.05 | ₩45,988 | ₩46,314 | ₩45,293 | ₩45,833 | -0.34% | 9.1천 |
|---|
| 2026.03.04 | ₩46,375 | ₩46,750 | ₩46,375 | ₩46,750 | +0.81% | 1.2천 |
|---|
| 2026.03.03 | ₩45,426 | ₩45,988 | ₩44,932 | ₩45,961 | +1.18% | 3.8천 |
|---|
| 2026.03.02 | ₩47,497 | ₩47,831 | ₩47,417 | ₩47,782 | +0.60% | 5.3천 |
|---|
| 2026.02.27 | ₩48,113 | ₩48,113 | ₩48,005 | ₩48,096 | -0.04% | 1.5천 |
|---|
| 2026.02.26 | ₩48,406 | ₩48,406 | ₩47,965 | ₩48,245 | -0.33% | 1.5천 |
|---|
| 2026.02.25 | ₩48,355 | ₩48,437 | ₩48,312 | ₩48,437 | +0.17% | 2.6천 |
|---|
| 2026.02.24 | ₩47,898 | ₩48,272 | ₩47,898 | ₩48,164 | +0.56% | 1.5천 |
|---|
| 2026.02.23 | ₩47,992 | ₩47,992 | ₩47,778 | ₩47,867 | -0.26% | 1.4천 |
|---|
| 2026.02.20 | ₩47,484 | ₩48,131 | ₩47,484 | ₩48,131 | +1.36% | 1.7천 |
|---|
| 2026.02.19 | ₩47,297 | ₩47,505 | ₩47,297 | ₩47,505 | +0.44% | 5.3천 |
|---|
| 2026.02.18 | ₩47,350 | ₩47,724 | ₩47,350 | ₩47,528 | +0.38% | 5.8천 |
|---|
| 2026.02.17 | ₩46,789 | ₩47,447 | ₩46,776 | ₩47,447 | +1.40% | 2.3천 |
|---|
| 2026.02.13 | ₩47,270 | ₩47,384 | ₩47,137 | ₩47,288 | +0.04% | 2천 |
|---|
| 2026.02.12 | ₩47,564 | ₩47,577 | ₩47,016 | ₩47,185 | -0.80% | 2.3천 |
|---|
| 2026.02.11 | ₩47,778 | ₩47,778 | ₩47,417 | ₩47,722 | -0.12% | 2천 |
|---|
| 2026.02.10 | ₩47,871 | ₩47,932 | ₩47,850 | ₩47,850 | -0.04% | 1.3천 |
|---|
| 2026.02.09 | ₩47,230 | ₩47,656 | ₩47,230 | ₩47,656 | +0.90% | 3.5천 |
|---|
| 2026.02.06 | ₩46,669 | ₩47,110 | ₩46,669 | ₩47,110 | +0.94% | 1.4만 |
|---|
| 2026.02.05 | ₩46,161 | ₩46,455 | ₩45,988 | ₩46,208 | +0.10% | 7천 |
|---|
| 2026.02.04 | ₩46,963 | ₩46,979 | ₩46,530 | ₩46,622 | -0.73% | 3.7천 |
|---|
| 2026.02.03 | ₩46,803 | ₩46,871 | ₩46,428 | ₩46,871 | +0.15% | 7.4천 |
|---|
| 2026.02.02 | ₩46,736 | ₩47,142 | ₩46,736 | ₩47,142 | +0.87% | 1.2만 |
|---|
| 2026.01.30 | ₩46,577 | ₩46,758 | ₩46,575 | ₩46,758 | +0.39% | 2.8천 |
|---|
| 2026.01.29 | ₩47,671 | ₩47,671 | ₩47,203 | ₩47,603 | -0.14% | 4천 |
|---|
| 2026.01.28 | ₩47,778 | ₩47,778 | ₩47,591 | ₩47,671 | -0.22% | 4.1천 |
|---|
| 2026.01.27 | ₩47,671 | ₩47,891 | ₩47,671 | ₩47,891 | +0.46% | 4.9천 |
|---|
| 2026.01.26 | ₩47,437 | ₩47,537 | ₩47,324 | ₩47,357 | -0.17% | 4.6천 |
|---|
| 2026.01.23 | ₩46,909 | ₩47,332 | ₩46,909 | ₩47,332 | +0.90% | 1.5만 |
|---|
| 2026.01.22 | ₩47,163 | ₩47,163 | ₩46,936 | ₩47,117 | -0.10% | 5천 |
|---|
| 2026.01.21 | ₩46,482 | ₩46,887 | ₩46,362 | ₩46,868 | +0.83% | 1.3만 |
|---|
| 2026.01.20 | ₩46,469 | ₩46,740 | ₩46,455 | ₩46,502 | +0.07% | 2.3천 |
|---|
| 2026.01.16 | ₩47,390 | ₩47,390 | ₩47,243 | ₩47,333 | -0.12% | 3.8천 |
|---|
| 2026.01.15 | ₩47,310 | ₩47,464 | ₩47,258 | ₩47,310 | 0.00% | 2.8천 |
|---|
| 2026.01.14 | ₩46,856 | ₩46,976 | ₩46,816 | ₩46,959 | +0.22% | 1.9천 |
|---|
| 2026.01.13 | ₩47,030 | ₩47,126 | ₩46,990 | ₩47,068 | +0.08% | 2.5천 |
|---|
| 2026.01.12 | ₩47,270 | ₩47,615 | ₩47,270 | ₩47,615 | +0.73% | 3.4천 |
|---|
| 2026.01.09 | ₩46,656 | ₩47,402 | ₩46,656 | ₩47,402 | +1.60% | 1.8만 |
|---|
| 2026.01.08 | ₩46,656 | ₩46,716 | ₩46,482 | ₩46,642 | -0.03% | 24.4만 |
|---|
| 2026.01.07 | ₩46,509 | ₩46,829 | ₩46,509 | ₩46,756 | +0.53% | 1.7만 |
|---|
| 2026.01.06 | ₩46,495 | ₩46,883 | ₩46,495 | ₩46,819 | +0.70% | 6.4천 |
|---|
| 2026.01.05 | ₩46,094 | ₩46,355 | ₩46,094 | ₩46,355 | +0.57% | 2.4천 |
|---|
| 2026.01.02 | ₩46,002 | ₩46,243 | ₩45,947 | ₩46,243 | +0.52% | 3.2천 |
|---|
| 2025.12.31 | ₩46,094 | ₩46,094 | ₩46,028 | ₩46,081 | -0.03% | 1.6천 |
|---|
| 2025.12.30 | ₩46,308 | ₩46,348 | ₩46,308 | ₩46,315 | +0.01% | 800 |
|---|
| 2025.12.29 | ₩46,235 | ₩46,319 | ₩46,188 | ₩46,319 | +0.18% | 4.5천 |
|---|
| 2025.12.26 | ₩46,308 | ₩46,388 | ₩46,268 | ₩46,388 | +0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩46,549 | ₩46,549 | ₩46,348 | ₩46,348 | -0.43% | 9.6천 |
|---|
| 2025.12.23 | ₩46,268 | ₩46,483 | ₩46,255 | ₩46,483 | +0.46% | 4.4천 |
|---|
| 2025.12.22 | ₩46,028 | ₩46,155 | ₩46,028 | ₩46,155 | +0.28% | 1.1천 |
|---|
| 2025.12.19 | ₩45,894 | ₩46,161 | ₩45,894 | ₩46,112 | +0.47% | 5.7천 |
|---|
| 2025.12.18 | ₩46,001 | ₩46,121 | ₩46,001 | ₩46,050 | +0.11% | 7.4천 |
|---|
| 2025.12.17 | ₩46,001 | ₩46,002 | ₩45,568 | ₩45,568 | -0.94% | 3.5천 |
|---|
| 2025.12.16 | ₩46,268 | ₩46,268 | ₩46,134 | ₩46,156 | -0.24% | 3.9천 |
|---|
| 2025.12.15 | ₩46,495 | ₩46,495 | ₩46,323 | ₩46,402 | -0.20% | 5.2천 |
|---|
| 2025.12.12 | ₩46,602 | ₩46,602 | ₩46,014 | ₩46,199 | -0.87% | 4.1천 |
|---|
| 2025.12.11 | ₩46,455 | ₩46,649 | ₩46,455 | ₩46,649 | +0.42% | 1.5천 |
|---|
| 2025.12.10 | ₩46,081 | ₩46,328 | ₩46,068 | ₩46,328 | +0.54% | 4.4천 |
|---|
| 2025.12.09 | ₩46,268 | ₩46,295 | ₩46,188 | ₩46,289 | +0.05% | 3.9천 |
|---|
| 2025.12.08 | ₩46,308 | ₩46,362 | ₩46,175 | ₩46,255 | -0.12% | 3.8천 |
|---|
| 2025.12.05 | ₩46,522 | ₩46,669 | ₩46,402 | ₩46,486 | -0.08% | 6.5천 |
|---|
| 2025.12.04 | ₩46,322 | ₩46,442 | ₩46,173 | ₩46,352 | +0.07% | 9.8천 |
|---|
| 2025.12.03 | ₩45,894 | ₩46,088 | ₩45,894 | ₩46,088 | +0.42% | 1.7천 |
|---|
| 2025.12.02 | ₩46,134 | ₩46,180 | ₩46,041 | ₩46,180 | +0.10% | 7.3천 |
|---|
| 2025.12.01 | ₩46,188 | ₩46,388 | ₩46,188 | ₩46,289 | +0.22% | 6.3천 |
|---|
| 2025.11.28 | ₩46,509 | ₩46,724 | ₩46,509 | ₩46,724 | +0.46% | 2천 |
|---|
| 2025.11.26 | ₩45,988 | ₩46,435 | ₩45,988 | ₩46,435 | +0.97% | 900 |
|---|
| 2025.11.25 | ₩45,640 | ₩46,048 | ₩45,493 | ₩46,028 | +0.85% | 6.5천 |
|---|
| 2025.11.24 | ₩45,199 | ₩45,627 | ₩45,199 | ₩45,627 | +0.95% | 1.1만 |
|---|
| 2025.11.21 | ₩44,758 | ₩45,266 | ₩44,758 | ₩45,174 | +0.93% | 2.6천 |
|---|
| 2025.11.20 | ₩45,213 | ₩45,253 | ₩44,197 | ₩44,197 | -2.25% | 1천 |
|---|
| 2025.11.19 | ₩44,812 | ₩45,079 | ₩44,772 | ₩44,968 | +0.35% | 3.5천 |
|---|
| 2025.11.18 | ₩44,732 | ₩44,879 | ₩44,611 | ₩44,849 | +0.26% | 3.4천 |
|---|
| 2025.11.17 | ₩45,507 | ₩45,687 | ₩45,012 | ₩45,342 | -0.36% | 9.8천 |
|---|
| 2025.11.14 | ₩45,507 | ₩45,930 | ₩45,507 | ₩45,930 | +0.93% | 3.2천 |
|---|
| 2025.11.13 | ₩46,215 | ₩46,288 | ₩45,667 | ₩45,694 | -1.13% | 4.4천 |
|---|
| 2025.11.12 | ₩46,268 | ₩46,574 | ₩46,268 | ₩46,458 | +0.41% | 4.7천 |
|---|
| 2025.11.11 | ₩45,988 | ₩46,261 | ₩45,988 | ₩46,121 | +0.29% | 4.7천 |
|---|
| 2025.11.10 | ₩45,774 | ₩46,054 | ₩45,774 | ₩46,054 | +0.61% | 6.5천 |
|---|
| 2025.11.07 | ₩45,360 | ₩45,907 | ₩45,360 | ₩45,907 | +1.21% | 6천 |
|---|
| 2025.11.06 | ₩45,871 | ₩45,871 | ₩45,480 | ₩45,715 | -0.34% | 3.6천 |
|---|
| 2025.11.05 | ₩46,268 | ₩46,684 | ₩46,268 | ₩46,684 | +0.90% | 5.1천 |
|---|
| 2025.11.04 | ₩46,308 | ₩46,339 | ₩45,980 | ₩46,026 | -0.61% | 3.1천 |
|---|
| 2025.11.03 | ₩46,642 | ₩46,656 | ₩46,442 | ₩46,614 | -0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩46,362 | ₩46,422 | ₩46,161 | ₩46,268 | -0.20% | 4.6천 |
|---|
| 2025.10.30 | ₩46,388 | ₩46,590 | ₩46,388 | ₩46,469 | +0.17% | 7.2천 |
|---|
| 2025.10.29 | ₩46,829 | ₩46,923 | ₩46,509 | ₩46,546 | -0.60% | 3.4천 |
|---|
| 2025.10.28 | ₩46,869 | ₩47,076 | ₩46,869 | ₩47,031 | +0.34% | 6.8천 |
|---|
| 2025.10.27 | ₩47,063 | ₩47,117 | ₩46,990 | ₩47,082 | +0.04% | 5.4천 |
|---|
| 2025.10.24 | ₩46,696 | ₩46,829 | ₩46,495 | ₩46,495 | -0.43% | 8.3천 |
|---|
| 2025.10.23 | ₩46,215 | ₩46,515 | ₩46,215 | ₩46,490 | +0.60% | 5.4천 |
|---|
| 2025.10.22 | ₩46,255 | ₩46,481 | ₩45,841 | ₩46,188 | -0.14% | 4.3만 |
|---|
| 2025.10.21 | ₩45,213 | ₩46,042 | ₩45,213 | ₩45,947 | +1.63% | 4.2만 |
|---|
| 2025.10.20 | ₩45,827 | ₩45,942 | ₩45,707 | ₩45,942 | +0.25% | 1.8천 |
|---|