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 | ₩49,497 | ₩49,679 | ₩49,497 | ₩49,679 | +0.37% | 1.6천 |
| 2026.10.08 | ₩49,163 | ₩49,163 | ₩49,099 | ₩49,099 | -0.13% | 1.9천 |
| 2026.10.07 | ₩49,350 | ₩49,470 | ₩49,350 | ₩49,470 | +0.24% | 1.3천 |
| 2026.10.06 | ₩49,844 | ₩49,844 | ₩49,684 | ₩49,697 | -0.29% | 1.1천 |
| 2026.10.05 | ₩49,310 | ₩49,470 | ₩49,310 | ₩49,470 | +0.33% | 300 |
| 2026.10.02 | ₩49,069 | ₩49,095 | ₩48,896 | ₩49,095 | +0.05% | 1.2천 |
| 2026.10.01 | ₩48,295 | ₩48,315 | ₩48,161 | ₩48,268 | -0.06% | 3천 |
| 2026.09.30 | ₩48,562 | ₩48,936 | ₩48,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,646 |
| +0.17% |
| 3.9천 |
| 2026.09.29 | ₩48,635 | ₩48,635 | ₩48,635 | ₩48,635 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,829 | ₩48,996 | ₩48,829 | ₩48,929 | +0.21% | 1.1천 |
|---|
| 2026.09.25 | ₩48,896 | ₩49,194 | ₩48,856 | ₩49,194 | +0.61% | 1.9천 |
|---|
| 2026.09.24 | ₩48,789 | ₩48,842 | ₩48,709 | ₩48,754 | -0.07% | 600 |
|---|
| 2026.09.23 | ₩49,190 | ₩49,310 | ₩48,936 | ₩48,936 | -0.52% | 800 |
|---|
| 2026.09.22 | ₩49,671 | ₩49,855 | ₩49,671 | ₩49,855 | +0.37% | 300 |
|---|
| 2026.09.21 | ₩49,403 | ₩49,578 | ₩49,403 | ₩49,578 | +0.35% | 1.7천 |
|---|
| 2026.09.18 | ₩48,816 | ₩49,059 | ₩48,816 | ₩49,059 | +0.50% | 1.3천 |
|---|
| 2026.09.17 | ₩48,642 | ₩48,729 | ₩48,642 | ₩48,675 | +0.07% | 500 |
|---|
| 2026.09.16 | ₩48,655 | ₩48,709 | ₩48,152 | ₩48,152 | -1.04% | 3.6천 |
|---|
| 2026.09.15 | ₩47,927 | ₩48,043 | ₩47,774 | ₩48,043 | +0.24% | 5.3천 |
|---|
| 2026.09.14 | ₩48,268 | ₩48,482 | ₩48,268 | ₩48,331 | +0.13% | 900 |
|---|
| 2026.09.11 | ₩48,856 | ₩48,929 | ₩48,829 | ₩48,884 | +0.06% | 2.3천 |
|---|
| 2026.09.10 | ₩48,404 | ₩48,404 | ₩48,404 | ₩48,404 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,150 | ₩49,150 | ₩48,944 | ₩48,944 | -0.42% | 1.3천 |
|---|
| 2026.09.08 | ₩49,437 | ₩49,437 | ₩49,238 | ₩49,238 | -0.40% | 800 |
|---|
| 2026.09.04 | ₩49,043 | ₩49,470 | ₩49,043 | ₩49,438 | +0.81% | 2.9천 |
|---|
| 2026.09.03 | ₩49,029 | ₩49,285 | ₩49,029 | ₩49,285 | +0.52% | 1천 |
|---|
| 2026.09.02 | ₩48,468 | ₩48,694 | ₩48,375 | ₩48,694 | +0.47% | 1.8천 |
|---|
| 2026.09.01 | ₩48,682 | ₩48,749 | ₩48,466 | ₩48,466 | -0.44% | 1.1천 |
|---|
| 2026.08.31 | ₩49,350 | ₩49,350 | ₩49,232 | ₩49,232 | -0.24% | 300 |
|---|
| 2026.08.28 | ₩49,403 | ₩49,454 | ₩49,403 | ₩49,454 | +0.10% | 300 |
|---|
| 2026.08.27 | ₩49,470 | ₩49,683 | ₩49,470 | ₩49,683 | +0.43% | 6.4천 |
|---|
| 2026.08.26 | ₩49,577 | ₩49,617 | ₩49,524 | ₩49,524 | -0.11% | 2.5천 |
|---|
| 2026.08.25 | ₩49,297 | ₩49,550 | ₩49,297 | ₩49,544 | +0.50% | 6.9천 |
|---|
| 2026.08.24 | ₩49,190 | ₩49,190 | ₩49,175 | ₩49,175 | -0.03% | 200 |
|---|
| 2026.08.21 | ₩48,976 | ₩49,123 | ₩48,976 | ₩49,080 | +0.21% | 900 |
|---|
| 2026.08.20 | ₩48,842 | ₩49,004 | ₩48,842 | ₩49,004 | +0.33% | 1.4천 |
|---|
| 2026.08.19 | ₩49,116 | ₩49,116 | ₩48,991 | ₩48,991 | -0.26% | 600 |
|---|
| 2026.08.18 | ₩49,069 | ₩49,069 | ₩48,669 | ₩48,669 | -0.82% | 200 |
|---|
| 2026.08.17 | ₩49,577 | ₩49,711 | ₩49,577 | ₩49,611 | +0.07% | 600 |
|---|
| 2026.08.14 | ₩49,684 | ₩49,697 | ₩49,537 | ₩49,616 | -0.14% | 1.3천 |
|---|
| 2026.08.13 | ₩49,270 | ₩49,322 | ₩49,270 | ₩49,322 | +0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩49,437 | ₩49,437 | ₩49,437 | ₩49,437 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,737 | ₩49,737 | ₩49,430 | ₩49,557 | -0.36% | 1.8천 |
|---|
| 2026.08.10 | ₩49,470 | ₩49,502 | ₩49,377 | ₩49,441 | -0.06% | 3천 |
|---|
| 2026.08.07 | ₩49,617 | ₩49,721 | ₩49,617 | ₩49,721 | +0.21% | 2.6천 |
|---|
| 2026.08.06 | ₩49,524 | ₩49,804 | ₩49,484 | ₩49,544 | +0.04% | 2.9천 |
|---|
| 2026.08.05 | ₩49,564 | ₩49,564 | ₩49,377 | ₩49,387 | -0.36% | 3.6천 |
|---|
| 2026.08.04 | ₩48,909 | ₩49,238 | ₩48,882 | ₩49,238 | +0.67% | 3.8천 |
|---|
| 2026.08.03 | ₩48,121 | ₩48,168 | ₩48,121 | ₩48,168 | +0.10% | 800 |
|---|
| 2026.07.31 | ₩47,820 | ₩47,820 | ₩47,721 | ₩47,721 | -0.21% | 300 |
|---|
| 2026.07.30 | ₩47,907 | ₩48,152 | ₩47,814 | ₩48,152 | +0.51% | 2.7천 |
|---|
| 2026.07.29 | ₩46,972 | ₩46,972 | ₩46,661 | ₩46,661 | -0.66% | 1.2천 |
|---|
| 2026.07.28 | ₩47,186 | ₩47,566 | ₩47,186 | ₩47,434 | +0.53% | 700 |
|---|
| 2026.07.27 | ₩47,880 | ₩47,987 | ₩47,453 | ₩47,671 | -0.44% | 1.1천 |
|---|
| 2026.07.24 | ₩47,204 | ₩47,204 | ₩47,204 | ₩47,204 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩47,106 | ₩47,560 | ₩47,106 | ₩47,239 | +0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩48,097 | ₩48,097 | ₩48,097 | ₩48,097 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,934 | ₩48,018 | ₩47,907 | ₩48,018 | +0.18% | 4.6천 |
|---|
| 2026.07.20 | ₩47,493 | ₩47,623 | ₩47,373 | ₩47,389 | -0.22% | 1.3천 |
|---|
| 2026.07.17 | ₩47,212 | ₩47,607 | ₩47,212 | ₩47,493 | +0.59% | 1천 |
|---|
| 2026.07.16 | ₩47,921 | ₩48,027 | ₩47,774 | ₩47,931 | +0.02% | 1.6천 |
|---|
| 2026.07.15 | ₩47,934 | ₩48,154 | ₩47,934 | ₩48,154 | +0.46% | 1.1천 |
|---|
| 2026.07.14 | ₩48,208 | ₩48,208 | ₩48,001 | ₩48,001 | -0.43% | 400 |
|---|
| 2026.07.13 | ₩48,027 | ₩48,061 | ₩47,814 | ₩47,863 | -0.34% | 1.2천 |
|---|
| 2026.07.10 | ₩48,228 | ₩48,361 | ₩48,214 | ₩48,361 | +0.28% | 3.6천 |
|---|
| 2026.07.09 | ₩47,974 | ₩48,186 | ₩47,974 | ₩48,186 | +0.44% | 900 |
|---|
| 2026.07.08 | ₩47,373 | ₩47,926 | ₩47,346 | ₩47,926 | +1.17% | 2.6천 |
|---|
| 2026.07.07 | ₩48,442 | ₩48,683 | ₩48,393 | ₩48,393 | -0.10% | 1천 |
|---|
| 2026.07.06 | ₩49,590 | ₩49,655 | ₩49,577 | ₩49,655 | +0.13% | 2.1천 |
|---|
| 2026.07.02 | ₩49,631 | ₩49,631 | ₩48,936 | ₩49,124 | -1.02% | 900 |
|---|
| 2026.07.01 | ₩48,762 | ₩48,842 | ₩48,762 | ₩48,842 | +0.16% | 1.4천 |
|---|
| 2026.06.30 | ₩48,894 | ₩48,964 | ₩48,894 | ₩48,964 | +0.14% | 1천 |
|---|
| 2026.06.29 | ₩48,348 | ₩48,818 | ₩48,108 | ₩48,818 | +0.97% | 3.8천 |
|---|
| 2026.06.26 | ₩47,840 | ₩48,201 | ₩47,840 | ₩48,098 | +0.54% | 1.1천 |
|---|
| 2026.06.25 | ₩48,522 | ₩48,562 | ₩48,379 | ₩48,379 | -0.29% | 3.5천 |
|---|
| 2026.06.24 | ₩48,308 | ₩48,308 | ₩48,161 | ₩48,252 | -0.12% | 400 |
|---|
| 2026.06.23 | ₩48,014 | ₩48,328 | ₩48,014 | ₩48,148 | +0.28% | 1.9천 |
|---|
| 2026.06.22 | ₩49,550 | ₩49,570 | ₩49,497 | ₩49,541 | -0.02% | 800 |
|---|
| 2026.06.18 | ₩49,751 | ₩49,910 | ₩49,751 | ₩49,910 | +0.32% | 1.6천 |
|---|
| 2026.06.17 | ₩49,764 | ₩49,938 | ₩49,200 | ₩49,200 | -1.13% | 2.7천 |
|---|
| 2026.06.16 | ₩49,724 | ₩49,777 | ₩49,566 | ₩49,566 | -0.32% | 700 |
|---|
| 2026.06.15 | ₩50,005 | ₩50,005 | ₩49,844 | ₩49,860 | -0.29% | 1.6천 |
|---|
| 2026.06.12 | ₩49,176 | ₩49,446 | ₩49,176 | ₩49,446 | +0.55% | 700 |
|---|
| 2026.06.11 | ₩49,096 | ₩49,537 | ₩49,096 | ₩49,484 | +0.79% | 2.7천 |
|---|
| 2026.06.10 | ₩48,255 | ₩48,629 | ₩47,961 | ₩48,015 | -0.50% | 2.6천 |
|---|
| 2026.06.09 | ₩48,388 | ₩48,562 | ₩48,348 | ₩48,562 | +0.36% | 900 |
|---|
| 2026.06.08 | ₩48,735 | ₩48,760 | ₩48,731 | ₩48,731 | -0.01% | 1천 |
|---|
| 2026.06.05 | ₩48,415 | ₩48,415 | ₩47,947 | ₩48,077 | -0.70% | 3.5천 |
|---|
| 2026.06.04 | ₩49,497 | ₩49,811 | ₩49,497 | ₩49,792 | +0.60% | 1.3천 |
|---|
| 2026.06.03 | ₩49,604 | ₩49,604 | ₩49,377 | ₩49,481 | -0.25% | 1.4천 |
|---|
| 2026.06.02 | ₩49,898 | ₩49,898 | ₩49,749 | ₩49,749 | -0.30% | 3.4천 |
|---|
| 2026.06.01 | ₩49,684 | ₩50,018 | ₩49,657 | ₩49,942 | +0.52% | 2.6천 |
|---|
| 2026.05.29 | ₩50,365 | ₩50,392 | ₩50,297 | ₩50,297 | -0.14% | 3천 |
|---|
| 2026.05.28 | ₩50,339 | ₩50,403 | ₩50,299 | ₩50,403 | +0.13% | 900 |
|---|
| 2026.05.27 | ₩51,020 | ₩51,020 | ₩50,751 | ₩50,783 | -0.46% | 1.1만 |
|---|
| 2026.05.26 | ₩50,966 | ₩50,966 | ₩50,860 | ₩50,933 | -0.07% | 3천 |
|---|
| 2026.05.22 | ₩50,085 | ₩50,285 | ₩49,965 | ₩50,244 | +0.32% | 1천 |
|---|
| 2026.05.21 | ₩49,311 | ₩49,871 | ₩49,311 | ₩49,744 | +0.88% | 2.9천 |
|---|
| 2026.05.20 | ₩48,882 | ₩49,116 | ₩48,882 | ₩49,116 | +0.48% | 1천 |
|---|
| 2026.05.19 | ₩48,428 | ₩48,491 | ₩48,081 | ₩48,491 | +0.13% | 3.3천 |
|---|
| 2026.05.18 | ₩48,802 | ₩48,844 | ₩48,649 | ₩48,844 | +0.08% | 600 |
|---|
| 2026.05.15 | ₩48,508 | ₩48,735 | ₩48,508 | ₩48,682 | +0.36% | 1.1천 |
|---|
| 2026.05.14 | ₩49,590 | ₩49,671 | ₩49,510 | ₩49,573 | -0.04% | 2.9천 |
|---|
| 2026.05.13 | ₩49,697 | ₩49,763 | ₩49,684 | ₩49,763 | +0.13% | 1.2천 |
|---|
| 2026.05.12 | ₩49,724 | ₩49,804 | ₩49,270 | ₩49,733 | +0.02% | 2.3천 |
|---|
| 2026.05.11 | ₩50,299 | ₩50,526 | ₩50,299 | ₩50,462 | +0.32% | 2.7천 |
|---|
| 2026.05.08 | ₩50,111 | ₩50,238 | ₩50,042 | ₩50,198 | +0.17% | 800 |
|---|
| 2026.05.07 | ₩50,713 | ₩50,713 | ₩49,965 | ₩49,967 | -1.47% | 1.6천 |
|---|
| 2026.05.06 | ₩50,499 | ₩50,566 | ₩50,499 | ₩50,559 | +0.12% | 3천 |
|---|
| 2026.05.05 | ₩49,243 | ₩49,564 | ₩49,083 | ₩49,528 | +0.58% | 1.3만 |
|---|
| 2026.05.04 | ₩49,016 | ₩49,250 | ₩48,642 | ₩48,809 | -0.42% | 2천 |
|---|
| 2026.05.01 | ₩49,163 | ₩49,403 | ₩48,989 | ₩48,989 | -0.35% | 5.9천 |
|---|
| 2026.04.30 | ₩49,016 | ₩49,096 | ₩48,922 | ₩49,089 | +0.15% | 3.3천 |
|---|
| 2026.04.29 | ₩47,974 | ₩48,128 | ₩47,931 | ₩48,086 | +0.23% | 3.4천 |
|---|
| 2026.04.28 | ₩48,869 | ₩48,869 | ₩48,455 | ₩48,563 | -0.63% | 2.9천 |
|---|
| 2026.04.27 | ₩49,190 | ₩49,190 | ₩48,922 | ₩48,977 | -0.43% | 2.3천 |
|---|
| 2026.04.24 | ₩49,163 | ₩49,243 | ₩49,163 | ₩49,243 | +0.16% | 500 |
|---|
| 2026.04.23 | ₩48,869 | ₩49,190 | ₩48,548 | ₩48,662 | -0.42% | 5.7천 |
|---|
| 2026.04.22 | ₩49,286 | ₩49,286 | ₩49,216 | ₩49,263 | -0.05% | 300 |
|---|
| 2026.04.21 | ₩49,430 | ₩49,430 | ₩48,689 | ₩48,834 | -1.21% | 7.2천 |
|---|
| 2026.04.20 | ₩49,337 | ₩49,534 | ₩49,337 | ₩49,534 | +0.40% | 2.7천 |
|---|
| 2026.04.17 | ₩49,804 | ₩49,965 | ₩49,751 | ₩49,777 | -0.05% | 4.8천 |
|---|
| 2026.04.16 | ₩48,361 | ₩48,508 | ₩48,361 | ₩48,495 | +0.28% | 9.9천 |
|---|
| 2026.04.15 | ₩48,375 | ₩48,395 | ₩48,321 | ₩48,395 | +0.04% | 1.6천 |
|---|
| 2026.04.14 | ₩48,321 | ₩48,321 | ₩48,188 | ₩48,308 | -0.03% | 3.4천 |
|---|
| 2026.04.13 | ₩46,705 | ₩47,680 | ₩46,705 | ₩47,680 | +2.09% | 2.9천 |
|---|
| 2026.04.10 | ₩47,333 | ₩47,367 | ₩47,212 | ₩47,367 | +0.07% | 1.1천 |
|---|
| 2026.04.09 | ₩46,464 | ₩47,025 | ₩46,464 | ₩46,948 | +1.04% | 2.1천 |
|---|
| 2026.04.08 | ₩46,945 | ₩46,979 | ₩46,752 | ₩46,752 | -0.41% | 1.3천 |
|---|
| 2026.04.07 | ₩44,273 | ₩44,539 | ₩44,273 | ₩44,539 | +0.60% | 600 |
|---|
| 2026.04.06 | ₩44,688 | ₩44,688 | ₩44,434 | ₩44,574 | -0.25% | 2.7천 |
|---|
| 2026.04.02 | ₩44,436 | ₩44,436 | ₩44,436 | ₩44,436 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩44,875 | ₩45,456 | ₩44,875 | ₩45,158 | +0.63% | 4.6천 |
|---|
| 2026.03.31 | ₩43,472 | ₩44,356 | ₩43,472 | ₩44,356 | +2.03% | 2.4천 |
|---|
| 2026.03.30 | ₩43,499 | ₩43,552 | ₩42,884 | ₩42,999 | -1.15% | 2.8천 |
|---|
| 2026.03.27 | ₩43,619 | ₩43,619 | ₩43,365 | ₩43,365 | -0.58% | 1.2천 |
|---|
| 2026.03.26 | ₩44,714 | ₩44,714 | ₩44,276 | ₩44,276 | -0.98% | 400 |
|---|
| 2026.03.25 | ₩45,235 | ₩45,338 | ₩45,209 | ₩45,338 | +0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩43,953 | ₩44,495 | ₩43,953 | ₩44,495 | +1.23% | 3.8천 |
|---|
| 2026.03.23 | ₩45,130 | ₩45,130 | ₩44,407 | ₩44,828 | -0.67% | 4.7천 |
|---|
| 2026.03.20 | ₩44,500 | ₩44,634 | ₩43,615 | ₩43,615 | -1.99% | 1.3천 |
|---|
| 2026.03.19 | ₩44,180 | ₩45,179 | ₩44,180 | ₩45,179 | +2.26% | 2.6천 |
|---|
| 2026.03.18 | ₩45,262 | ₩45,543 | ₩44,875 | ₩44,887 | -0.83% | 7.8천 |
|---|
| 2026.03.17 | ₩45,008 | ₩45,102 | ₩44,968 | ₩45,102 | +0.21% | 2.7만 |
|---|
| 2026.03.16 | ₩44,567 | ₩44,832 | ₩44,567 | ₩44,832 | +0.59% | 3.2천 |
|---|
| 2026.03.13 | ₩44,941 | ₩44,941 | ₩44,317 | ₩44,410 | -1.18% | 1천 |
|---|
| 2026.03.12 | ₩45,315 | ₩45,489 | ₩44,899 | ₩45,142 | -0.38% | 8천 |
|---|
| 2026.03.11 | ₩45,636 | ₩45,783 | ₩45,529 | ₩45,688 | +0.11% | 3.1천 |
|---|
| 2026.03.10 | ₩45,743 | ₩46,344 | ₩45,684 | ₩45,684 | -0.13% | 6.4천 |
|---|
| 2026.03.09 | ₩44,460 | ₩45,313 | ₩44,327 | ₩45,313 | +1.92% | 5.3천 |
|---|
| 2026.03.06 | ₩45,075 | ₩45,576 | ₩45,075 | ₩45,338 | +0.58% | 1.9만 |
|---|
| 2026.03.05 | ₩45,983 | ₩46,309 | ₩45,289 | ₩45,828 | -0.34% | 9.1천 |
|---|
| 2026.03.04 | ₩46,371 | ₩46,746 | ₩46,371 | ₩46,746 | +0.81% | 1.2천 |
|---|
| 2026.03.03 | ₩45,422 | ₩45,983 | ₩44,928 | ₩45,957 | +1.18% | 3.8천 |
|---|
| 2026.03.02 | ₩47,493 | ₩47,827 | ₩47,413 | ₩47,778 | +0.60% | 5.3천 |
|---|
| 2026.02.27 | ₩48,109 | ₩48,109 | ₩48,001 | ₩48,092 | -0.04% | 1.5천 |
|---|
| 2026.02.26 | ₩48,401 | ₩48,401 | ₩47,961 | ₩48,241 | -0.33% | 1.5천 |
|---|
| 2026.02.25 | ₩48,351 | ₩48,432 | ₩48,308 | ₩48,432 | +0.17% | 2.6천 |
|---|
| 2026.02.24 | ₩47,894 | ₩48,268 | ₩47,894 | ₩48,160 | +0.56% | 1.5천 |
|---|
| 2026.02.23 | ₩47,987 | ₩47,987 | ₩47,774 | ₩47,863 | -0.26% | 1.4천 |
|---|
| 2026.02.20 | ₩47,480 | ₩48,126 | ₩47,480 | ₩48,126 | +1.36% | 1.7천 |
|---|
| 2026.02.19 | ₩47,293 | ₩47,501 | ₩47,293 | ₩47,501 | +0.44% | 5.3천 |
|---|
| 2026.02.18 | ₩47,346 | ₩47,720 | ₩47,346 | ₩47,524 | +0.38% | 5.8천 |
|---|
| 2026.02.17 | ₩46,785 | ₩47,442 | ₩46,772 | ₩47,442 | +1.40% | 2.3천 |
|---|
| 2026.02.13 | ₩47,266 | ₩47,379 | ₩47,132 | ₩47,283 | +0.04% | 2천 |
|---|
| 2026.02.12 | ₩47,560 | ₩47,573 | ₩47,012 | ₩47,180 | -0.80% | 2.3천 |
|---|
| 2026.02.11 | ₩47,774 | ₩47,774 | ₩47,413 | ₩47,717 | -0.12% | 2천 |
|---|
| 2026.02.10 | ₩47,867 | ₩47,927 | ₩47,846 | ₩47,846 | -0.04% | 1.3천 |
|---|
| 2026.02.09 | ₩47,226 | ₩47,652 | ₩47,226 | ₩47,652 | +0.90% | 3.5천 |
|---|
| 2026.02.06 | ₩46,665 | ₩47,106 | ₩46,665 | ₩47,106 | +0.94% | 1.4만 |
|---|
| 2026.02.05 | ₩46,157 | ₩46,451 | ₩45,983 | ₩46,204 | +0.10% | 7천 |
|---|
| 2026.02.04 | ₩46,959 | ₩46,975 | ₩46,526 | ₩46,618 | -0.73% | 3.7천 |
|---|
| 2026.02.03 | ₩46,798 | ₩46,866 | ₩46,424 | ₩46,866 | +0.15% | 7.4천 |
|---|
| 2026.02.02 | ₩46,732 | ₩47,138 | ₩46,732 | ₩47,138 | +0.87% | 1.2만 |
|---|
| 2026.01.30 | ₩46,573 | ₩46,754 | ₩46,571 | ₩46,754 | +0.39% | 2.8천 |
|---|
| 2026.01.29 | ₩47,667 | ₩47,667 | ₩47,199 | ₩47,599 | -0.14% | 4천 |
|---|
| 2026.01.28 | ₩47,774 | ₩47,774 | ₩47,587 | ₩47,667 | -0.22% | 4.1천 |
|---|
| 2026.01.27 | ₩47,667 | ₩47,887 | ₩47,667 | ₩47,887 | +0.46% | 4.9천 |
|---|
| 2026.01.26 | ₩47,433 | ₩47,533 | ₩47,319 | ₩47,353 | -0.17% | 4.6천 |
|---|
| 2026.01.23 | ₩46,905 | ₩47,327 | ₩46,905 | ₩47,327 | +0.90% | 1.5만 |
|---|
| 2026.01.22 | ₩47,159 | ₩47,159 | ₩46,932 | ₩47,112 | -0.10% | 5천 |
|---|
| 2026.01.21 | ₩46,478 | ₩46,882 | ₩46,357 | ₩46,864 | +0.83% | 1.3만 |
|---|
| 2026.01.20 | ₩46,464 | ₩46,736 | ₩46,451 | ₩46,498 | +0.07% | 2.3천 |
|---|
| 2026.01.16 | ₩47,386 | ₩47,386 | ₩47,239 | ₩47,329 | -0.12% | 3.8천 |
|---|
| 2026.01.15 | ₩47,306 | ₩47,460 | ₩47,254 | ₩47,306 | 0.00% | 2.8천 |
|---|
| 2026.01.14 | ₩46,852 | ₩46,972 | ₩46,812 | ₩46,955 | +0.22% | 1.9천 |
|---|
| 2026.01.13 | ₩47,025 | ₩47,122 | ₩46,985 | ₩47,064 | +0.08% | 2.5천 |
|---|
| 2026.01.12 | ₩47,266 | ₩47,611 | ₩47,266 | ₩47,611 | +0.73% | 3.4천 |
|---|
| 2026.01.09 | ₩46,651 | ₩47,398 | ₩46,651 | ₩47,398 | +1.60% | 1.8만 |
|---|
| 2026.01.08 | ₩46,651 | ₩46,711 | ₩46,478 | ₩46,638 | -0.03% | 24.4만 |
|---|
| 2026.01.07 | ₩46,504 | ₩46,825 | ₩46,504 | ₩46,752 | +0.53% | 1.7만 |
|---|
| 2026.01.06 | ₩46,491 | ₩46,878 | ₩46,491 | ₩46,814 | +0.70% | 6.4천 |
|---|
| 2026.01.05 | ₩46,090 | ₩46,351 | ₩46,090 | ₩46,351 | +0.57% | 2.4천 |
|---|
| 2026.01.02 | ₩45,998 | ₩46,239 | ₩45,943 | ₩46,239 | +0.52% | 3.2천 |
|---|
| 2025.12.31 | ₩46,090 | ₩46,090 | ₩46,023 | ₩46,077 | -0.03% | 1.6천 |
|---|
| 2025.12.30 | ₩46,304 | ₩46,344 | ₩46,304 | ₩46,311 | +0.01% | 800 |
|---|
| 2025.12.29 | ₩46,231 | ₩46,315 | ₩46,184 | ₩46,315 | +0.18% | 4.5천 |
|---|
| 2025.12.26 | ₩46,304 | ₩46,384 | ₩46,264 | ₩46,384 | +0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩46,544 | ₩46,544 | ₩46,344 | ₩46,344 | -0.43% | 9.6천 |
|---|
| 2025.12.23 | ₩46,264 | ₩46,479 | ₩46,251 | ₩46,479 | +0.46% | 4.4천 |
|---|
| 2025.12.22 | ₩46,023 | ₩46,150 | ₩46,023 | ₩46,150 | +0.28% | 1.1천 |
|---|
| 2025.12.19 | ₩45,890 | ₩46,157 | ₩45,890 | ₩46,108 | +0.47% | 5.7천 |
|---|
| 2025.12.18 | ₩45,997 | ₩46,117 | ₩45,997 | ₩46,046 | +0.11% | 7.4천 |
|---|
| 2025.12.17 | ₩45,997 | ₩45,998 | ₩45,564 | ₩45,564 | -0.94% | 3.5천 |
|---|
| 2025.12.16 | ₩46,264 | ₩46,264 | ₩46,130 | ₩46,152 | -0.24% | 3.9천 |
|---|
| 2025.12.15 | ₩46,491 | ₩46,491 | ₩46,319 | ₩46,398 | -0.20% | 5.2천 |
|---|
| 2025.12.12 | ₩46,598 | ₩46,598 | ₩46,010 | ₩46,194 | -0.87% | 4.1천 |
|---|
| 2025.12.11 | ₩46,451 | ₩46,645 | ₩46,451 | ₩46,645 | +0.42% | 1.5천 |
|---|
| 2025.12.10 | ₩46,077 | ₩46,324 | ₩46,064 | ₩46,324 | +0.54% | 4.4천 |
|---|
| 2025.12.09 | ₩46,264 | ₩46,291 | ₩46,184 | ₩46,285 | +0.05% | 3.9천 |
|---|
| 2025.12.08 | ₩46,304 | ₩46,357 | ₩46,170 | ₩46,251 | -0.12% | 3.8천 |
|---|
| 2025.12.05 | ₩46,518 | ₩46,665 | ₩46,398 | ₩46,482 | -0.08% | 6.5천 |
|---|
| 2025.12.04 | ₩46,317 | ₩46,438 | ₩46,169 | ₩46,348 | +0.07% | 9.8천 |
|---|
| 2025.12.03 | ₩45,890 | ₩46,084 | ₩45,890 | ₩46,084 | +0.42% | 1.7천 |
|---|
| 2025.12.02 | ₩46,130 | ₩46,176 | ₩46,037 | ₩46,176 | +0.10% | 7.3천 |
|---|
| 2025.12.01 | ₩46,184 | ₩46,384 | ₩46,184 | ₩46,285 | +0.22% | 6.3천 |
|---|
| 2025.11.28 | ₩46,504 | ₩46,720 | ₩46,504 | ₩46,720 | +0.46% | 2천 |
|---|
| 2025.11.26 | ₩45,983 | ₩46,431 | ₩45,983 | ₩46,431 | +0.97% | 900 |
|---|
| 2025.11.25 | ₩45,636 | ₩46,044 | ₩45,489 | ₩46,023 | +0.85% | 6.5천 |
|---|
| 2025.11.24 | ₩45,195 | ₩45,623 | ₩45,195 | ₩45,623 | +0.95% | 1.1만 |
|---|
| 2025.11.21 | ₩44,754 | ₩45,262 | ₩44,754 | ₩45,170 | +0.93% | 2.6천 |
|---|
| 2025.11.20 | ₩45,209 | ₩45,249 | ₩44,193 | ₩44,193 | -2.25% | 1천 |
|---|
| 2025.11.19 | ₩44,808 | ₩45,075 | ₩44,768 | ₩44,964 | +0.35% | 3.5천 |
|---|
| 2025.11.18 | ₩44,728 | ₩44,875 | ₩44,607 | ₩44,845 | +0.26% | 3.4천 |
|---|
| 2025.11.17 | ₩45,502 | ₩45,683 | ₩45,008 | ₩45,338 | -0.36% | 9.8천 |
|---|
| 2025.11.14 | ₩45,502 | ₩45,926 | ₩45,502 | ₩45,926 | +0.93% | 3.2천 |
|---|
| 2025.11.13 | ₩46,211 | ₩46,284 | ₩45,663 | ₩45,689 | -1.13% | 4.4천 |
|---|
| 2025.11.12 | ₩46,264 | ₩46,570 | ₩46,264 | ₩46,454 | +0.41% | 4.7천 |
|---|
| 2025.11.11 | ₩45,983 | ₩46,257 | ₩45,983 | ₩46,117 | +0.29% | 4.7천 |
|---|
| 2025.11.10 | ₩45,770 | ₩46,050 | ₩45,770 | ₩46,050 | +0.61% | 6.5천 |
|---|
| 2025.11.07 | ₩45,356 | ₩45,903 | ₩45,356 | ₩45,903 | +1.21% | 6천 |
|---|
| 2025.11.06 | ₩45,867 | ₩45,867 | ₩45,476 | ₩45,711 | -0.34% | 3.6천 |
|---|
| 2025.11.05 | ₩46,264 | ₩46,679 | ₩46,264 | ₩46,679 | +0.90% | 5.1천 |
|---|
| 2025.11.04 | ₩46,304 | ₩46,335 | ₩45,975 | ₩46,022 | -0.61% | 3.1천 |
|---|
| 2025.11.03 | ₩46,638 | ₩46,651 | ₩46,438 | ₩46,610 | -0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩46,357 | ₩46,418 | ₩46,157 | ₩46,264 | -0.20% | 4.6천 |
|---|
| 2025.10.30 | ₩46,384 | ₩46,586 | ₩46,384 | ₩46,464 | +0.17% | 7.2천 |
|---|
| 2025.10.29 | ₩46,825 | ₩46,919 | ₩46,504 | ₩46,542 | -0.60% | 3.4천 |
|---|
| 2025.10.28 | ₩46,865 | ₩47,072 | ₩46,865 | ₩47,027 | +0.34% | 6.8천 |
|---|
| 2025.10.27 | ₩47,059 | ₩47,112 | ₩46,985 | ₩47,078 | +0.04% | 5.4천 |
|---|
| 2025.10.24 | ₩46,691 | ₩46,825 | ₩46,491 | ₩46,491 | -0.43% | 8.3천 |
|---|
| 2025.10.23 | ₩46,211 | ₩46,511 | ₩46,211 | ₩46,486 | +0.60% | 5.4천 |
|---|
| 2025.10.22 | ₩46,251 | ₩46,476 | ₩45,836 | ₩46,184 | -0.14% | 4.3만 |
|---|
| 2025.10.21 | ₩45,209 | ₩46,038 | ₩45,209 | ₩45,943 | +1.63% | 4.2만 |
|---|
| 2025.10.20 | ₩45,823 | ₩45,938 | ₩45,703 | ₩45,938 | +0.25% | 1.8천 |
|---|