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 | ₩49,557 | ₩49,739 | ₩49,557 | ₩49,739 | +0.37% | 1.6천 |
| 2026.10.08 | ₩49,223 | ₩49,223 | ₩49,159 | ₩49,159 | -0.13% | 1.9천 |
| 2026.10.07 | ₩49,410 | ₩49,531 | ₩49,410 | ₩49,531 | +0.24% | 1.3천 |
| 2026.10.06 | ₩49,905 | ₩49,905 | ₩49,745 | ₩49,758 | -0.29% | 1.1천 |
| 2026.10.05 | ₩49,370 | ₩49,531 | ₩49,370 | ₩49,531 | +0.33% | 300 |
| 2026.10.02 | ₩49,129 | ₩49,155 | ₩48,955 | ₩49,155 | +0.05% | 1.2천 |
| 2026.10.01 | ₩48,354 | ₩48,374 | ₩48,220 | ₩48,327 | -0.06% | 3천 |
| 2026.09.30 | ₩48,621 | ₩48,996 | ₩48,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,705 |
| +0.17% |
| 3.9천 |
| 2026.09.29 | ₩48,695 | ₩48,695 | ₩48,695 | ₩48,695 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,889 | ₩49,056 | ₩48,889 | ₩48,989 | +0.21% | 1.1천 |
|---|
| 2026.09.25 | ₩48,955 | ₩49,254 | ₩48,915 | ₩49,254 | +0.61% | 1.9천 |
|---|
| 2026.09.24 | ₩48,848 | ₩48,902 | ₩48,768 | ₩48,814 | -0.07% | 600 |
|---|
| 2026.09.23 | ₩49,250 | ₩49,370 | ₩48,996 | ₩48,996 | -0.52% | 800 |
|---|
| 2026.09.22 | ₩49,731 | ₩49,916 | ₩49,731 | ₩49,916 | +0.37% | 300 |
|---|
| 2026.09.21 | ₩49,464 | ₩49,639 | ₩49,464 | ₩49,639 | +0.35% | 1.7천 |
|---|
| 2026.09.18 | ₩48,875 | ₩49,119 | ₩48,875 | ₩49,119 | +0.50% | 1.3천 |
|---|
| 2026.09.17 | ₩48,701 | ₩48,788 | ₩48,701 | ₩48,735 | +0.07% | 500 |
|---|
| 2026.09.16 | ₩48,715 | ₩48,768 | ₩48,210 | ₩48,210 | -1.04% | 3.6천 |
|---|
| 2026.09.15 | ₩47,986 | ₩48,102 | ₩47,832 | ₩48,102 | +0.24% | 5.3천 |
|---|
| 2026.09.14 | ₩48,327 | ₩48,541 | ₩48,327 | ₩48,390 | +0.13% | 900 |
|---|
| 2026.09.11 | ₩48,915 | ₩48,989 | ₩48,889 | ₩48,943 | +0.06% | 2.3천 |
|---|
| 2026.09.10 | ₩48,463 | ₩48,463 | ₩48,463 | ₩48,463 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,210 | ₩49,210 | ₩49,004 | ₩49,004 | -0.42% | 1.3천 |
|---|
| 2026.09.08 | ₩49,497 | ₩49,497 | ₩49,298 | ₩49,298 | -0.40% | 800 |
|---|
| 2026.09.04 | ₩49,103 | ₩49,531 | ₩49,103 | ₩49,498 | +0.81% | 2.9천 |
|---|
| 2026.09.03 | ₩49,089 | ₩49,345 | ₩49,089 | ₩49,345 | +0.52% | 1천 |
|---|
| 2026.09.02 | ₩48,527 | ₩48,753 | ₩48,434 | ₩48,753 | +0.47% | 1.8천 |
|---|
| 2026.09.01 | ₩48,741 | ₩48,808 | ₩48,525 | ₩48,525 | -0.44% | 1.1천 |
|---|
| 2026.08.31 | ₩49,410 | ₩49,410 | ₩49,292 | ₩49,292 | -0.24% | 300 |
|---|
| 2026.08.28 | ₩49,464 | ₩49,515 | ₩49,464 | ₩49,515 | +0.10% | 300 |
|---|
| 2026.08.27 | ₩49,531 | ₩49,743 | ₩49,531 | ₩49,743 | +0.43% | 6.4천 |
|---|
| 2026.08.26 | ₩49,638 | ₩49,678 | ₩49,584 | ₩49,584 | -0.11% | 2.5천 |
|---|
| 2026.08.25 | ₩49,357 | ₩49,611 | ₩49,357 | ₩49,604 | +0.50% | 6.9천 |
|---|
| 2026.08.24 | ₩49,250 | ₩49,250 | ₩49,235 | ₩49,235 | -0.03% | 200 |
|---|
| 2026.08.21 | ₩49,036 | ₩49,183 | ₩49,036 | ₩49,140 | +0.21% | 900 |
|---|
| 2026.08.20 | ₩48,902 | ₩49,064 | ₩48,902 | ₩49,064 | +0.33% | 1.4천 |
|---|
| 2026.08.19 | ₩49,176 | ₩49,176 | ₩49,050 | ₩49,050 | -0.26% | 600 |
|---|
| 2026.08.18 | ₩49,129 | ₩49,129 | ₩48,728 | ₩48,728 | -0.82% | 200 |
|---|
| 2026.08.17 | ₩49,638 | ₩49,771 | ₩49,638 | ₩49,671 | +0.07% | 600 |
|---|
| 2026.08.14 | ₩49,745 | ₩49,758 | ₩49,597 | ₩49,676 | -0.14% | 1.3천 |
|---|
| 2026.08.13 | ₩49,330 | ₩49,382 | ₩49,330 | ₩49,382 | +0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩49,497 | ₩49,497 | ₩49,497 | ₩49,497 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,798 | ₩49,798 | ₩49,490 | ₩49,618 | -0.36% | 1.8천 |
|---|
| 2026.08.10 | ₩49,531 | ₩49,563 | ₩49,437 | ₩49,501 | -0.06% | 3천 |
|---|
| 2026.08.07 | ₩49,678 | ₩49,782 | ₩49,678 | ₩49,782 | +0.21% | 2.6천 |
|---|
| 2026.08.06 | ₩49,584 | ₩49,865 | ₩49,544 | ₩49,604 | +0.04% | 2.9천 |
|---|
| 2026.08.05 | ₩49,624 | ₩49,624 | ₩49,437 | ₩49,448 | -0.36% | 3.6천 |
|---|
| 2026.08.04 | ₩48,969 | ₩49,298 | ₩48,942 | ₩49,298 | +0.67% | 3.8천 |
|---|
| 2026.08.03 | ₩48,180 | ₩48,226 | ₩48,180 | ₩48,226 | +0.10% | 800 |
|---|
| 2026.07.31 | ₩47,879 | ₩47,879 | ₩47,780 | ₩47,780 | -0.21% | 300 |
|---|
| 2026.07.30 | ₩47,966 | ₩48,210 | ₩47,872 | ₩48,210 | +0.51% | 2.7천 |
|---|
| 2026.07.29 | ₩47,029 | ₩47,029 | ₩46,718 | ₩46,718 | -0.66% | 1.2천 |
|---|
| 2026.07.28 | ₩47,243 | ₩47,625 | ₩47,243 | ₩47,492 | +0.53% | 700 |
|---|
| 2026.07.27 | ₩47,939 | ₩48,046 | ₩47,511 | ₩47,729 | -0.44% | 1.1천 |
|---|
| 2026.07.24 | ₩47,262 | ₩47,262 | ₩47,262 | ₩47,262 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩47,163 | ₩47,618 | ₩47,163 | ₩47,297 | +0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩48,156 | ₩48,156 | ₩48,156 | ₩48,156 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,992 | ₩48,077 | ₩47,966 | ₩48,077 | +0.18% | 4.6천 |
|---|
| 2026.07.20 | ₩47,551 | ₩47,681 | ₩47,431 | ₩47,447 | -0.22% | 1.3천 |
|---|
| 2026.07.17 | ₩47,270 | ₩47,665 | ₩47,270 | ₩47,551 | +0.59% | 1천 |
|---|
| 2026.07.16 | ₩47,979 | ₩48,086 | ₩47,832 | ₩47,990 | +0.02% | 1.6천 |
|---|
| 2026.07.15 | ₩47,992 | ₩48,213 | ₩47,992 | ₩48,213 | +0.46% | 1.1천 |
|---|
| 2026.07.14 | ₩48,267 | ₩48,267 | ₩48,059 | ₩48,059 | -0.43% | 400 |
|---|
| 2026.07.13 | ₩48,086 | ₩48,119 | ₩47,872 | ₩47,921 | -0.34% | 1.2천 |
|---|
| 2026.07.10 | ₩48,287 | ₩48,420 | ₩48,273 | ₩48,420 | +0.28% | 3.6천 |
|---|
| 2026.07.09 | ₩48,032 | ₩48,245 | ₩48,032 | ₩48,245 | +0.44% | 900 |
|---|
| 2026.07.08 | ₩47,431 | ₩47,984 | ₩47,404 | ₩47,984 | +1.17% | 2.6천 |
|---|
| 2026.07.07 | ₩48,501 | ₩48,743 | ₩48,452 | ₩48,452 | -0.10% | 1천 |
|---|
| 2026.07.06 | ₩49,651 | ₩49,715 | ₩49,638 | ₩49,715 | +0.13% | 2.1천 |
|---|
| 2026.07.02 | ₩49,691 | ₩49,691 | ₩48,996 | ₩49,184 | -1.02% | 900 |
|---|
| 2026.07.01 | ₩48,822 | ₩48,902 | ₩48,822 | ₩48,902 | +0.16% | 1.4천 |
|---|
| 2026.06.30 | ₩48,954 | ₩49,024 | ₩48,954 | ₩49,024 | +0.14% | 1천 |
|---|
| 2026.06.29 | ₩48,407 | ₩48,878 | ₩48,166 | ₩48,878 | +0.97% | 3.8천 |
|---|
| 2026.06.26 | ₩47,899 | ₩48,260 | ₩47,899 | ₩48,157 | +0.54% | 1.1천 |
|---|
| 2026.06.25 | ₩48,581 | ₩48,621 | ₩48,438 | ₩48,438 | -0.29% | 3.5천 |
|---|
| 2026.06.24 | ₩48,367 | ₩48,367 | ₩48,220 | ₩48,311 | -0.12% | 400 |
|---|
| 2026.06.23 | ₩48,073 | ₩48,387 | ₩48,073 | ₩48,206 | +0.28% | 1.9천 |
|---|
| 2026.06.22 | ₩49,611 | ₩49,631 | ₩49,557 | ₩49,601 | -0.02% | 800 |
|---|
| 2026.06.18 | ₩49,811 | ₩49,971 | ₩49,811 | ₩49,971 | +0.32% | 1.6천 |
|---|
| 2026.06.17 | ₩49,825 | ₩49,999 | ₩49,260 | ₩49,260 | -1.13% | 2.7천 |
|---|
| 2026.06.16 | ₩49,785 | ₩49,838 | ₩49,627 | ₩49,627 | -0.32% | 700 |
|---|
| 2026.06.15 | ₩50,066 | ₩50,066 | ₩49,905 | ₩49,921 | -0.29% | 1.6천 |
|---|
| 2026.06.12 | ₩49,236 | ₩49,507 | ₩49,236 | ₩49,507 | +0.55% | 700 |
|---|
| 2026.06.11 | ₩49,156 | ₩49,597 | ₩49,156 | ₩49,544 | +0.79% | 2.7천 |
|---|
| 2026.06.10 | ₩48,313 | ₩48,688 | ₩48,019 | ₩48,074 | -0.50% | 2.6천 |
|---|
| 2026.06.09 | ₩48,447 | ₩48,621 | ₩48,407 | ₩48,621 | +0.36% | 900 |
|---|
| 2026.06.08 | ₩48,795 | ₩48,819 | ₩48,791 | ₩48,791 | -0.01% | 1천 |
|---|
| 2026.06.05 | ₩48,474 | ₩48,474 | ₩48,006 | ₩48,135 | -0.70% | 3.5천 |
|---|
| 2026.06.04 | ₩49,557 | ₩49,872 | ₩49,557 | ₩49,853 | +0.60% | 1.3천 |
|---|
| 2026.06.03 | ₩49,664 | ₩49,664 | ₩49,437 | ₩49,541 | -0.25% | 1.4천 |
|---|
| 2026.06.02 | ₩49,959 | ₩49,959 | ₩49,810 | ₩49,810 | -0.30% | 3.4천 |
|---|
| 2026.06.01 | ₩49,745 | ₩50,079 | ₩49,718 | ₩50,003 | +0.52% | 2.6천 |
|---|
| 2026.05.29 | ₩50,427 | ₩50,454 | ₩50,359 | ₩50,359 | -0.14% | 3천 |
|---|
| 2026.05.28 | ₩50,400 | ₩50,464 | ₩50,360 | ₩50,464 | +0.13% | 900 |
|---|
| 2026.05.27 | ₩51,082 | ₩51,082 | ₩50,813 | ₩50,845 | -0.46% | 1.1만 |
|---|
| 2026.05.26 | ₩51,029 | ₩51,029 | ₩50,922 | ₩50,995 | -0.07% | 3천 |
|---|
| 2026.05.22 | ₩50,146 | ₩50,347 | ₩50,025 | ₩50,305 | +0.32% | 1천 |
|---|
| 2026.05.21 | ₩49,371 | ₩49,932 | ₩49,371 | ₩49,805 | +0.88% | 2.9천 |
|---|
| 2026.05.20 | ₩48,942 | ₩49,176 | ₩48,942 | ₩49,176 | +0.48% | 1천 |
|---|
| 2026.05.19 | ₩48,487 | ₩48,550 | ₩48,140 | ₩48,550 | +0.13% | 3.3천 |
|---|
| 2026.05.18 | ₩48,862 | ₩48,903 | ₩48,708 | ₩48,903 | +0.08% | 600 |
|---|
| 2026.05.15 | ₩48,568 | ₩48,795 | ₩48,568 | ₩48,741 | +0.36% | 1.1천 |
|---|
| 2026.05.14 | ₩49,651 | ₩49,731 | ₩49,571 | ₩49,634 | -0.04% | 2.9천 |
|---|
| 2026.05.13 | ₩49,758 | ₩49,824 | ₩49,745 | ₩49,824 | +0.13% | 1.2천 |
|---|
| 2026.05.12 | ₩49,785 | ₩49,865 | ₩49,330 | ₩49,794 | +0.02% | 2.3천 |
|---|
| 2026.05.11 | ₩50,360 | ₩50,587 | ₩50,360 | ₩50,523 | +0.32% | 2.7천 |
|---|
| 2026.05.08 | ₩50,173 | ₩50,300 | ₩50,103 | ₩50,260 | +0.17% | 800 |
|---|
| 2026.05.07 | ₩50,775 | ₩50,775 | ₩50,025 | ₩50,028 | -1.47% | 1.6천 |
|---|
| 2026.05.06 | ₩50,561 | ₩50,627 | ₩50,561 | ₩50,621 | +0.12% | 3천 |
|---|
| 2026.05.05 | ₩49,303 | ₩49,624 | ₩49,143 | ₩49,588 | +0.58% | 1.3만 |
|---|
| 2026.05.04 | ₩49,076 | ₩49,310 | ₩48,701 | ₩48,868 | -0.42% | 2천 |
|---|
| 2026.05.01 | ₩49,223 | ₩49,464 | ₩49,049 | ₩49,049 | -0.35% | 5.9천 |
|---|
| 2026.04.30 | ₩49,076 | ₩49,156 | ₩48,982 | ₩49,149 | +0.15% | 3.3천 |
|---|
| 2026.04.29 | ₩48,032 | ₩48,186 | ₩47,990 | ₩48,145 | +0.23% | 3.4천 |
|---|
| 2026.04.28 | ₩48,929 | ₩48,929 | ₩48,514 | ₩48,622 | -0.63% | 2.9천 |
|---|
| 2026.04.27 | ₩49,250 | ₩49,250 | ₩48,982 | ₩49,037 | -0.43% | 2.3천 |
|---|
| 2026.04.24 | ₩49,223 | ₩49,303 | ₩49,223 | ₩49,303 | +0.16% | 500 |
|---|
| 2026.04.23 | ₩48,929 | ₩49,250 | ₩48,608 | ₩48,721 | -0.42% | 5.7천 |
|---|
| 2026.04.22 | ₩49,346 | ₩49,346 | ₩49,276 | ₩49,323 | -0.05% | 300 |
|---|
| 2026.04.21 | ₩49,490 | ₩49,490 | ₩48,748 | ₩48,894 | -1.21% | 7.2천 |
|---|
| 2026.04.20 | ₩49,397 | ₩49,595 | ₩49,397 | ₩49,595 | +0.40% | 2.7천 |
|---|
| 2026.04.17 | ₩49,865 | ₩50,025 | ₩49,811 | ₩49,838 | -0.05% | 4.8천 |
|---|
| 2026.04.16 | ₩48,420 | ₩48,568 | ₩48,420 | ₩48,554 | +0.28% | 9.9천 |
|---|
| 2026.04.15 | ₩48,434 | ₩48,454 | ₩48,380 | ₩48,454 | +0.04% | 1.6천 |
|---|
| 2026.04.14 | ₩48,380 | ₩48,380 | ₩48,247 | ₩48,367 | -0.03% | 3.4천 |
|---|
| 2026.04.13 | ₩46,762 | ₩47,738 | ₩46,762 | ₩47,738 | +2.09% | 2.9천 |
|---|
| 2026.04.10 | ₩47,390 | ₩47,425 | ₩47,270 | ₩47,425 | +0.07% | 1.1천 |
|---|
| 2026.04.09 | ₩46,521 | ₩47,083 | ₩46,521 | ₩47,005 | +1.04% | 2.1천 |
|---|
| 2026.04.08 | ₩47,003 | ₩47,036 | ₩46,809 | ₩46,809 | -0.41% | 1.3천 |
|---|
| 2026.04.07 | ₩44,327 | ₩44,594 | ₩44,327 | ₩44,594 | +0.60% | 600 |
|---|
| 2026.04.06 | ₩44,742 | ₩44,742 | ₩44,488 | ₩44,628 | -0.25% | 2.7천 |
|---|
| 2026.04.02 | ₩44,491 | ₩44,491 | ₩44,491 | ₩44,491 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩44,929 | ₩45,511 | ₩44,929 | ₩45,213 | +0.63% | 4.6천 |
|---|
| 2026.03.31 | ₩43,525 | ₩44,410 | ₩43,525 | ₩44,410 | +2.03% | 2.4천 |
|---|
| 2026.03.30 | ₩43,552 | ₩43,605 | ₩42,936 | ₩43,051 | -1.15% | 2.8천 |
|---|
| 2026.03.27 | ₩43,672 | ₩43,672 | ₩43,418 | ₩43,418 | -0.58% | 1.2천 |
|---|
| 2026.03.26 | ₩44,769 | ₩44,769 | ₩44,330 | ₩44,330 | -0.98% | 400 |
|---|
| 2026.03.25 | ₩45,290 | ₩45,393 | ₩45,264 | ₩45,393 | +0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩44,006 | ₩44,549 | ₩44,006 | ₩44,549 | +1.23% | 3.8천 |
|---|
| 2026.03.23 | ₩45,185 | ₩45,185 | ₩44,461 | ₩44,882 | -0.67% | 4.7천 |
|---|
| 2026.03.20 | ₩44,555 | ₩44,689 | ₩43,668 | ₩43,668 | -1.99% | 1.3천 |
|---|
| 2026.03.19 | ₩44,234 | ₩45,234 | ₩44,234 | ₩45,234 | +2.26% | 2.6천 |
|---|
| 2026.03.18 | ₩45,317 | ₩45,598 | ₩44,929 | ₩44,941 | -0.83% | 7.8천 |
|---|
| 2026.03.17 | ₩45,063 | ₩45,157 | ₩45,023 | ₩45,157 | +0.21% | 2.7만 |
|---|
| 2026.03.16 | ₩44,622 | ₩44,887 | ₩44,622 | ₩44,887 | +0.59% | 3.2천 |
|---|
| 2026.03.13 | ₩44,996 | ₩44,996 | ₩44,372 | ₩44,464 | -1.18% | 1천 |
|---|
| 2026.03.12 | ₩45,371 | ₩45,545 | ₩44,953 | ₩45,197 | -0.38% | 8천 |
|---|
| 2026.03.11 | ₩45,692 | ₩45,839 | ₩45,585 | ₩45,744 | +0.11% | 3.1천 |
|---|
| 2026.03.10 | ₩45,799 | ₩46,401 | ₩45,740 | ₩45,740 | -0.13% | 6.4천 |
|---|
| 2026.03.09 | ₩44,515 | ₩45,368 | ₩44,381 | ₩45,368 | +1.92% | 5.3천 |
|---|
| 2026.03.06 | ₩45,130 | ₩45,632 | ₩45,130 | ₩45,393 | +0.58% | 1.9만 |
|---|
| 2026.03.05 | ₩46,040 | ₩46,366 | ₩45,344 | ₩45,884 | -0.34% | 9.1천 |
|---|
| 2026.03.04 | ₩46,427 | ₩46,803 | ₩46,427 | ₩46,803 | +0.81% | 1.2천 |
|---|
| 2026.03.03 | ₩45,478 | ₩46,040 | ₩44,983 | ₩46,013 | +1.18% | 3.8천 |
|---|
| 2026.03.02 | ₩47,551 | ₩47,885 | ₩47,471 | ₩47,836 | +0.60% | 5.3천 |
|---|
| 2026.02.27 | ₩48,168 | ₩48,168 | ₩48,059 | ₩48,150 | -0.04% | 1.5천 |
|---|
| 2026.02.26 | ₩48,461 | ₩48,461 | ₩48,019 | ₩48,300 | -0.33% | 1.5천 |
|---|
| 2026.02.25 | ₩48,410 | ₩48,491 | ₩48,367 | ₩48,491 | +0.17% | 2.6천 |
|---|
| 2026.02.24 | ₩47,952 | ₩48,327 | ₩47,952 | ₩48,218 | +0.56% | 1.5천 |
|---|
| 2026.02.23 | ₩48,046 | ₩48,046 | ₩47,832 | ₩47,921 | -0.26% | 1.4천 |
|---|
| 2026.02.20 | ₩47,538 | ₩48,185 | ₩47,538 | ₩48,185 | +1.36% | 1.7천 |
|---|
| 2026.02.19 | ₩47,350 | ₩47,559 | ₩47,350 | ₩47,559 | +0.44% | 5.3천 |
|---|
| 2026.02.18 | ₩47,404 | ₩47,778 | ₩47,404 | ₩47,582 | +0.38% | 5.8천 |
|---|
| 2026.02.17 | ₩46,842 | ₩47,500 | ₩46,829 | ₩47,500 | +1.40% | 2.3천 |
|---|
| 2026.02.13 | ₩47,324 | ₩47,437 | ₩47,190 | ₩47,341 | +0.04% | 2천 |
|---|
| 2026.02.12 | ₩47,618 | ₩47,631 | ₩47,069 | ₩47,238 | -0.80% | 2.3천 |
|---|
| 2026.02.11 | ₩47,832 | ₩47,832 | ₩47,471 | ₩47,776 | -0.12% | 2천 |
|---|
| 2026.02.10 | ₩47,925 | ₩47,986 | ₩47,904 | ₩47,904 | -0.04% | 1.3천 |
|---|
| 2026.02.09 | ₩47,283 | ₩47,710 | ₩47,283 | ₩47,710 | +0.90% | 3.5천 |
|---|
| 2026.02.06 | ₩46,722 | ₩47,163 | ₩46,722 | ₩47,163 | +0.94% | 1.4만 |
|---|
| 2026.02.05 | ₩46,213 | ₩46,508 | ₩46,040 | ₩46,260 | +0.10% | 7천 |
|---|
| 2026.02.04 | ₩47,016 | ₩47,032 | ₩46,583 | ₩46,675 | -0.73% | 3.7천 |
|---|
| 2026.02.03 | ₩46,855 | ₩46,924 | ₩46,481 | ₩46,924 | +0.15% | 7.4천 |
|---|
| 2026.02.02 | ₩46,789 | ₩47,195 | ₩46,789 | ₩47,195 | +0.87% | 1.2만 |
|---|
| 2026.01.30 | ₩46,629 | ₩46,811 | ₩46,628 | ₩46,811 | +0.39% | 2.8천 |
|---|
| 2026.01.29 | ₩47,725 | ₩47,725 | ₩47,257 | ₩47,657 | -0.14% | 4천 |
|---|
| 2026.01.28 | ₩47,832 | ₩47,832 | ₩47,645 | ₩47,725 | -0.22% | 4.1천 |
|---|
| 2026.01.27 | ₩47,725 | ₩47,946 | ₩47,725 | ₩47,946 | +0.46% | 4.9천 |
|---|
| 2026.01.26 | ₩47,491 | ₩47,591 | ₩47,377 | ₩47,411 | -0.17% | 4.6천 |
|---|
| 2026.01.23 | ₩46,962 | ₩47,385 | ₩46,962 | ₩47,385 | +0.90% | 1.5만 |
|---|
| 2026.01.22 | ₩47,217 | ₩47,217 | ₩46,989 | ₩47,170 | -0.10% | 5천 |
|---|
| 2026.01.21 | ₩46,534 | ₩46,940 | ₩46,414 | ₩46,921 | +0.83% | 1.3만 |
|---|
| 2026.01.20 | ₩46,521 | ₩46,793 | ₩46,508 | ₩46,554 | +0.07% | 2.3천 |
|---|
| 2026.01.16 | ₩47,444 | ₩47,444 | ₩47,297 | ₩47,386 | -0.12% | 3.8천 |
|---|
| 2026.01.15 | ₩47,364 | ₩47,518 | ₩47,312 | ₩47,364 | 0.00% | 2.8천 |
|---|
| 2026.01.14 | ₩46,909 | ₩47,029 | ₩46,869 | ₩47,012 | +0.22% | 1.9천 |
|---|
| 2026.01.13 | ₩47,083 | ₩47,179 | ₩47,043 | ₩47,122 | +0.08% | 2.5천 |
|---|
| 2026.01.12 | ₩47,324 | ₩47,669 | ₩47,324 | ₩47,669 | +0.73% | 3.4천 |
|---|
| 2026.01.09 | ₩46,708 | ₩47,456 | ₩46,708 | ₩47,456 | +1.60% | 1.8만 |
|---|
| 2026.01.08 | ₩46,708 | ₩46,768 | ₩46,534 | ₩46,695 | -0.03% | 24.4만 |
|---|
| 2026.01.07 | ₩46,561 | ₩46,882 | ₩46,561 | ₩46,809 | +0.53% | 1.7만 |
|---|
| 2026.01.06 | ₩46,548 | ₩46,936 | ₩46,548 | ₩46,871 | +0.70% | 6.4천 |
|---|
| 2026.01.05 | ₩46,147 | ₩46,407 | ₩46,147 | ₩46,407 | +0.57% | 2.4천 |
|---|
| 2026.01.02 | ₩46,054 | ₩46,295 | ₩45,999 | ₩46,295 | +0.52% | 3.2천 |
|---|
| 2025.12.31 | ₩46,147 | ₩46,147 | ₩46,080 | ₩46,133 | -0.03% | 1.6천 |
|---|
| 2025.12.30 | ₩46,361 | ₩46,401 | ₩46,361 | ₩46,367 | +0.01% | 800 |
|---|
| 2025.12.29 | ₩46,287 | ₩46,371 | ₩46,240 | ₩46,371 | +0.18% | 4.5천 |
|---|
| 2025.12.26 | ₩46,361 | ₩46,441 | ₩46,320 | ₩46,441 | +0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩46,601 | ₩46,601 | ₩46,401 | ₩46,401 | -0.43% | 9.6천 |
|---|
| 2025.12.23 | ₩46,320 | ₩46,536 | ₩46,307 | ₩46,536 | +0.46% | 4.4천 |
|---|
| 2025.12.22 | ₩46,080 | ₩46,207 | ₩46,080 | ₩46,207 | +0.28% | 1.1천 |
|---|
| 2025.12.19 | ₩45,946 | ₩46,213 | ₩45,946 | ₩46,164 | +0.47% | 5.7천 |
|---|
| 2025.12.18 | ₩46,053 | ₩46,173 | ₩46,053 | ₩46,102 | +0.11% | 7.4천 |
|---|
| 2025.12.17 | ₩46,053 | ₩46,054 | ₩45,620 | ₩45,620 | -0.94% | 3.5천 |
|---|
| 2025.12.16 | ₩46,320 | ₩46,320 | ₩46,187 | ₩46,208 | -0.24% | 3.9천 |
|---|
| 2025.12.15 | ₩46,548 | ₩46,548 | ₩46,375 | ₩46,454 | -0.20% | 5.2천 |
|---|
| 2025.12.12 | ₩46,655 | ₩46,655 | ₩46,066 | ₩46,251 | -0.87% | 4.1천 |
|---|
| 2025.12.11 | ₩46,508 | ₩46,702 | ₩46,508 | ₩46,702 | +0.42% | 1.5천 |
|---|
| 2025.12.10 | ₩46,133 | ₩46,381 | ₩46,120 | ₩46,381 | +0.54% | 4.4천 |
|---|
| 2025.12.09 | ₩46,320 | ₩46,347 | ₩46,240 | ₩46,342 | +0.05% | 3.9천 |
|---|
| 2025.12.08 | ₩46,361 | ₩46,414 | ₩46,227 | ₩46,307 | -0.12% | 3.8천 |
|---|
| 2025.12.05 | ₩46,575 | ₩46,722 | ₩46,454 | ₩46,538 | -0.08% | 6.5천 |
|---|
| 2025.12.04 | ₩46,374 | ₩46,494 | ₩46,225 | ₩46,405 | +0.07% | 9.8천 |
|---|
| 2025.12.03 | ₩45,946 | ₩46,140 | ₩45,946 | ₩46,140 | +0.42% | 1.7천 |
|---|
| 2025.12.02 | ₩46,187 | ₩46,232 | ₩46,093 | ₩46,232 | +0.10% | 7.3천 |
|---|
| 2025.12.01 | ₩46,240 | ₩46,441 | ₩46,240 | ₩46,342 | +0.22% | 6.3천 |
|---|
| 2025.11.28 | ₩46,561 | ₩46,777 | ₩46,561 | ₩46,777 | +0.46% | 2천 |
|---|
| 2025.11.26 | ₩46,040 | ₩46,488 | ₩46,040 | ₩46,488 | +0.97% | 900 |
|---|
| 2025.11.25 | ₩45,692 | ₩46,100 | ₩45,545 | ₩46,080 | +0.85% | 6.5천 |
|---|
| 2025.11.24 | ₩45,250 | ₩45,678 | ₩45,250 | ₩45,678 | +0.95% | 1.1만 |
|---|
| 2025.11.21 | ₩44,809 | ₩45,317 | ₩44,809 | ₩45,225 | +0.93% | 2.6천 |
|---|
| 2025.11.20 | ₩45,264 | ₩45,304 | ₩44,247 | ₩44,247 | -2.25% | 1천 |
|---|
| 2025.11.19 | ₩44,862 | ₩45,130 | ₩44,822 | ₩45,019 | +0.35% | 3.5천 |
|---|
| 2025.11.18 | ₩44,782 | ₩44,929 | ₩44,662 | ₩44,900 | +0.26% | 3.4천 |
|---|
| 2025.11.17 | ₩45,558 | ₩45,739 | ₩45,063 | ₩45,393 | -0.36% | 9.8천 |
|---|
| 2025.11.14 | ₩45,558 | ₩45,982 | ₩45,558 | ₩45,982 | +0.93% | 3.2천 |
|---|
| 2025.11.13 | ₩46,267 | ₩46,340 | ₩45,718 | ₩45,745 | -1.13% | 4.4천 |
|---|
| 2025.11.12 | ₩46,320 | ₩46,627 | ₩46,320 | ₩46,510 | +0.41% | 4.7천 |
|---|
| 2025.11.11 | ₩46,040 | ₩46,314 | ₩46,040 | ₩46,173 | +0.29% | 4.7천 |
|---|
| 2025.11.10 | ₩45,825 | ₩46,106 | ₩45,825 | ₩46,106 | +0.61% | 6.5천 |
|---|
| 2025.11.07 | ₩45,411 | ₩45,959 | ₩45,411 | ₩45,959 | +1.21% | 6천 |
|---|
| 2025.11.06 | ₩45,923 | ₩45,923 | ₩45,531 | ₩45,767 | -0.34% | 3.6천 |
|---|
| 2025.11.05 | ₩46,320 | ₩46,736 | ₩46,320 | ₩46,736 | +0.90% | 5.1천 |
|---|
| 2025.11.04 | ₩46,361 | ₩46,391 | ₩46,031 | ₩46,078 | -0.61% | 3.1천 |
|---|
| 2025.11.03 | ₩46,695 | ₩46,708 | ₩46,494 | ₩46,667 | -0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩46,414 | ₩46,474 | ₩46,213 | ₩46,320 | -0.20% | 4.6천 |
|---|
| 2025.10.30 | ₩46,441 | ₩46,643 | ₩46,441 | ₩46,521 | +0.17% | 7.2천 |
|---|
| 2025.10.29 | ₩46,882 | ₩46,976 | ₩46,561 | ₩46,599 | -0.60% | 3.4천 |
|---|
| 2025.10.28 | ₩46,922 | ₩47,130 | ₩46,922 | ₩47,084 | +0.34% | 6.8천 |
|---|
| 2025.10.27 | ₩47,116 | ₩47,170 | ₩47,043 | ₩47,135 | +0.04% | 5.4천 |
|---|
| 2025.10.24 | ₩46,748 | ₩46,882 | ₩46,548 | ₩46,548 | -0.43% | 8.3천 |
|---|
| 2025.10.23 | ₩46,267 | ₩46,568 | ₩46,267 | ₩46,542 | +0.60% | 5.4천 |
|---|
| 2025.10.22 | ₩46,307 | ₩46,533 | ₩45,892 | ₩46,240 | -0.14% | 4.3만 |
|---|
| 2025.10.21 | ₩45,264 | ₩46,094 | ₩45,264 | ₩45,999 | +1.63% | 4.2만 |
|---|
| 2025.10.20 | ₩45,879 | ₩45,994 | ₩45,759 | ₩45,994 | +0.25% | 1.8천 |
|---|