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 | ₩49,503 | ₩49,685 | ₩49,503 | ₩49,685 | +0.37% | 1.6천 |
| 2026.10.08 | ₩49,169 | ₩49,169 | ₩49,105 | ₩49,105 | -0.13% | 1.9천 |
| 2026.10.07 | ₩49,356 | ₩49,476 | ₩49,356 | ₩49,476 | +0.24% | 1.3천 |
| 2026.10.06 | ₩49,850 | ₩49,850 | ₩49,690 | ₩49,703 | -0.29% | 1.1천 |
| 2026.10.05 | ₩49,316 | ₩49,476 | ₩49,316 | ₩49,476 | +0.33% | 300 |
| 2026.10.02 | ₩49,075 | ₩49,101 | ₩48,902 | ₩49,101 | +0.05% | 1.2천 |
| 2026.10.01 | ₩48,300 | ₩48,320 | ₩48,167 | ₩48,274 | -0.06% | 3천 |
| 2026.09.30 | ₩48,568 | ₩48,942 | ₩48,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,652 |
| +0.17% |
| 3.9천 |
| 2026.09.29 | ₩48,641 | ₩48,641 | ₩48,641 | ₩48,641 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,835 | ₩49,002 | ₩48,835 | ₩48,935 | +0.21% | 1.1천 |
|---|
| 2026.09.25 | ₩48,902 | ₩49,200 | ₩48,862 | ₩49,200 | +0.61% | 1.9천 |
|---|
| 2026.09.24 | ₩48,795 | ₩48,848 | ₩48,715 | ₩48,760 | -0.07% | 600 |
|---|
| 2026.09.23 | ₩49,196 | ₩49,316 | ₩48,942 | ₩48,942 | -0.52% | 800 |
|---|
| 2026.09.22 | ₩49,677 | ₩49,861 | ₩49,677 | ₩49,861 | +0.37% | 300 |
|---|
| 2026.09.21 | ₩49,409 | ₩49,584 | ₩49,409 | ₩49,584 | +0.35% | 1.7천 |
|---|
| 2026.09.18 | ₩48,821 | ₩49,065 | ₩48,821 | ₩49,065 | +0.50% | 1.3천 |
|---|
| 2026.09.17 | ₩48,648 | ₩48,735 | ₩48,648 | ₩48,681 | +0.07% | 500 |
|---|
| 2026.09.16 | ₩48,661 | ₩48,715 | ₩48,157 | ₩48,157 | -1.04% | 3.6천 |
|---|
| 2026.09.15 | ₩47,933 | ₩48,049 | ₩47,779 | ₩48,049 | +0.24% | 5.3천 |
|---|
| 2026.09.14 | ₩48,274 | ₩48,487 | ₩48,274 | ₩48,336 | +0.13% | 900 |
|---|
| 2026.09.11 | ₩48,862 | ₩48,935 | ₩48,835 | ₩48,890 | +0.06% | 2.3천 |
|---|
| 2026.09.10 | ₩48,410 | ₩48,410 | ₩48,410 | ₩48,410 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,155 | ₩49,155 | ₩48,950 | ₩48,950 | -0.42% | 1.3천 |
|---|
| 2026.09.08 | ₩49,443 | ₩49,443 | ₩49,244 | ₩49,244 | -0.40% | 800 |
|---|
| 2026.09.04 | ₩49,049 | ₩49,476 | ₩49,049 | ₩49,444 | +0.81% | 2.9천 |
|---|
| 2026.09.03 | ₩49,035 | ₩49,290 | ₩49,035 | ₩49,290 | +0.52% | 1천 |
|---|
| 2026.09.02 | ₩48,474 | ₩48,700 | ₩48,381 | ₩48,700 | +0.47% | 1.8천 |
|---|
| 2026.09.01 | ₩48,688 | ₩48,755 | ₩48,471 | ₩48,471 | -0.44% | 1.1천 |
|---|
| 2026.08.31 | ₩49,356 | ₩49,356 | ₩49,238 | ₩49,238 | -0.24% | 300 |
|---|
| 2026.08.28 | ₩49,409 | ₩49,460 | ₩49,409 | ₩49,460 | +0.10% | 300 |
|---|
| 2026.08.27 | ₩49,476 | ₩49,689 | ₩49,476 | ₩49,689 | +0.43% | 6.4천 |
|---|
| 2026.08.26 | ₩49,583 | ₩49,623 | ₩49,530 | ₩49,530 | -0.11% | 2.5천 |
|---|
| 2026.08.25 | ₩49,302 | ₩49,556 | ₩49,302 | ₩49,550 | +0.50% | 6.9천 |
|---|
| 2026.08.24 | ₩49,196 | ₩49,196 | ₩49,181 | ₩49,181 | -0.03% | 200 |
|---|
| 2026.08.21 | ₩48,982 | ₩49,129 | ₩48,982 | ₩49,086 | +0.21% | 900 |
|---|
| 2026.08.20 | ₩48,848 | ₩49,010 | ₩48,848 | ₩49,010 | +0.33% | 1.4천 |
|---|
| 2026.08.19 | ₩49,122 | ₩49,122 | ₩48,996 | ₩48,996 | -0.26% | 600 |
|---|
| 2026.08.18 | ₩49,075 | ₩49,075 | ₩48,674 | ₩48,674 | -0.82% | 200 |
|---|
| 2026.08.17 | ₩49,583 | ₩49,717 | ₩49,583 | ₩49,616 | +0.07% | 600 |
|---|
| 2026.08.14 | ₩49,690 | ₩49,703 | ₩49,543 | ₩49,622 | -0.14% | 1.3천 |
|---|
| 2026.08.13 | ₩49,276 | ₩49,328 | ₩49,276 | ₩49,328 | +0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩49,443 | ₩49,443 | ₩49,443 | ₩49,443 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,743 | ₩49,743 | ₩49,436 | ₩49,563 | -0.36% | 1.8천 |
|---|
| 2026.08.10 | ₩49,476 | ₩49,508 | ₩49,383 | ₩49,447 | -0.06% | 3천 |
|---|
| 2026.08.07 | ₩49,623 | ₩49,727 | ₩49,623 | ₩49,727 | +0.21% | 2.6천 |
|---|
| 2026.08.06 | ₩49,530 | ₩49,810 | ₩49,490 | ₩49,550 | +0.04% | 2.9천 |
|---|
| 2026.08.05 | ₩49,570 | ₩49,570 | ₩49,383 | ₩49,393 | -0.36% | 3.6천 |
|---|
| 2026.08.04 | ₩48,915 | ₩49,244 | ₩48,888 | ₩49,244 | +0.67% | 3.8천 |
|---|
| 2026.08.03 | ₩48,127 | ₩48,173 | ₩48,127 | ₩48,173 | +0.10% | 800 |
|---|
| 2026.07.31 | ₩47,826 | ₩47,826 | ₩47,727 | ₩47,727 | -0.21% | 300 |
|---|
| 2026.07.30 | ₩47,913 | ₩48,157 | ₩47,819 | ₩48,157 | +0.51% | 2.7천 |
|---|
| 2026.07.29 | ₩46,978 | ₩46,978 | ₩46,666 | ₩46,666 | -0.66% | 1.2천 |
|---|
| 2026.07.28 | ₩47,191 | ₩47,572 | ₩47,191 | ₩47,440 | +0.53% | 700 |
|---|
| 2026.07.27 | ₩47,886 | ₩47,993 | ₩47,459 | ₩47,676 | -0.44% | 1.1천 |
|---|
| 2026.07.24 | ₩47,210 | ₩47,210 | ₩47,210 | ₩47,210 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩47,111 | ₩47,566 | ₩47,111 | ₩47,245 | +0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩48,103 | ₩48,103 | ₩48,103 | ₩48,103 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,940 | ₩48,024 | ₩47,913 | ₩48,024 | +0.18% | 4.6천 |
|---|
| 2026.07.20 | ₩47,499 | ₩47,628 | ₩47,378 | ₩47,394 | -0.22% | 1.3천 |
|---|
| 2026.07.17 | ₩47,218 | ₩47,612 | ₩47,218 | ₩47,499 | +0.59% | 1천 |
|---|
| 2026.07.16 | ₩47,926 | ₩48,033 | ₩47,779 | ₩47,937 | +0.02% | 1.6천 |
|---|
| 2026.07.15 | ₩47,940 | ₩48,160 | ₩47,940 | ₩48,160 | +0.46% | 1.1천 |
|---|
| 2026.07.14 | ₩48,214 | ₩48,214 | ₩48,006 | ₩48,006 | -0.43% | 400 |
|---|
| 2026.07.13 | ₩48,033 | ₩48,067 | ₩47,819 | ₩47,869 | -0.34% | 1.2천 |
|---|
| 2026.07.10 | ₩48,234 | ₩48,367 | ₩48,220 | ₩48,367 | +0.28% | 3.6천 |
|---|
| 2026.07.09 | ₩47,980 | ₩48,192 | ₩47,980 | ₩48,192 | +0.44% | 900 |
|---|
| 2026.07.08 | ₩47,378 | ₩47,932 | ₩47,352 | ₩47,932 | +1.17% | 2.6천 |
|---|
| 2026.07.07 | ₩48,447 | ₩48,689 | ₩48,399 | ₩48,399 | -0.10% | 1천 |
|---|
| 2026.07.06 | ₩49,596 | ₩49,661 | ₩49,583 | ₩49,661 | +0.13% | 2.1천 |
|---|
| 2026.07.02 | ₩49,636 | ₩49,636 | ₩48,942 | ₩49,130 | -1.02% | 900 |
|---|
| 2026.07.01 | ₩48,768 | ₩48,848 | ₩48,768 | ₩48,848 | +0.16% | 1.4천 |
|---|
| 2026.06.30 | ₩48,900 | ₩48,970 | ₩48,900 | ₩48,970 | +0.14% | 1천 |
|---|
| 2026.06.29 | ₩48,354 | ₩48,824 | ₩48,113 | ₩48,824 | +0.97% | 3.8천 |
|---|
| 2026.06.26 | ₩47,846 | ₩48,207 | ₩47,846 | ₩48,104 | +0.54% | 1.1천 |
|---|
| 2026.06.25 | ₩48,528 | ₩48,568 | ₩48,385 | ₩48,385 | -0.29% | 3.5천 |
|---|
| 2026.06.24 | ₩48,314 | ₩48,314 | ₩48,167 | ₩48,258 | -0.12% | 400 |
|---|
| 2026.06.23 | ₩48,020 | ₩48,334 | ₩48,020 | ₩48,153 | +0.28% | 1.9천 |
|---|
| 2026.06.22 | ₩49,556 | ₩49,576 | ₩49,503 | ₩49,547 | -0.02% | 800 |
|---|
| 2026.06.18 | ₩49,757 | ₩49,916 | ₩49,757 | ₩49,916 | +0.32% | 1.6천 |
|---|
| 2026.06.17 | ₩49,770 | ₩49,944 | ₩49,206 | ₩49,206 | -1.13% | 2.7천 |
|---|
| 2026.06.16 | ₩49,730 | ₩49,783 | ₩49,572 | ₩49,572 | -0.32% | 700 |
|---|
| 2026.06.15 | ₩50,011 | ₩50,011 | ₩49,850 | ₩49,866 | -0.29% | 1.6천 |
|---|
| 2026.06.12 | ₩49,182 | ₩49,452 | ₩49,182 | ₩49,452 | +0.55% | 700 |
|---|
| 2026.06.11 | ₩49,102 | ₩49,543 | ₩49,102 | ₩49,490 | +0.79% | 2.7천 |
|---|
| 2026.06.10 | ₩48,260 | ₩48,634 | ₩47,966 | ₩48,021 | -0.50% | 2.6천 |
|---|
| 2026.06.09 | ₩48,394 | ₩48,568 | ₩48,354 | ₩48,568 | +0.36% | 900 |
|---|
| 2026.06.08 | ₩48,741 | ₩48,765 | ₩48,737 | ₩48,737 | -0.01% | 1천 |
|---|
| 2026.06.05 | ₩48,421 | ₩48,421 | ₩47,953 | ₩48,083 | -0.70% | 3.5천 |
|---|
| 2026.06.04 | ₩49,503 | ₩49,817 | ₩49,503 | ₩49,798 | +0.60% | 1.3천 |
|---|
| 2026.06.03 | ₩49,610 | ₩49,610 | ₩49,383 | ₩49,487 | -0.25% | 1.4천 |
|---|
| 2026.06.02 | ₩49,904 | ₩49,904 | ₩49,755 | ₩49,755 | -0.30% | 3.4천 |
|---|
| 2026.06.01 | ₩49,690 | ₩50,024 | ₩49,663 | ₩49,948 | +0.52% | 2.6천 |
|---|
| 2026.05.29 | ₩50,371 | ₩50,398 | ₩50,303 | ₩50,303 | -0.14% | 3천 |
|---|
| 2026.05.28 | ₩50,345 | ₩50,409 | ₩50,305 | ₩50,409 | +0.13% | 900 |
|---|
| 2026.05.27 | ₩51,026 | ₩51,026 | ₩50,757 | ₩50,790 | -0.46% | 1.1만 |
|---|
| 2026.05.26 | ₩50,973 | ₩50,973 | ₩50,866 | ₩50,939 | -0.07% | 3천 |
|---|
| 2026.05.22 | ₩50,091 | ₩50,291 | ₩49,971 | ₩50,250 | +0.32% | 1천 |
|---|
| 2026.05.21 | ₩49,317 | ₩49,877 | ₩49,317 | ₩49,750 | +0.88% | 2.9천 |
|---|
| 2026.05.20 | ₩48,888 | ₩49,122 | ₩48,888 | ₩49,122 | +0.48% | 1천 |
|---|
| 2026.05.19 | ₩48,434 | ₩48,497 | ₩48,087 | ₩48,497 | +0.13% | 3.3천 |
|---|
| 2026.05.18 | ₩48,808 | ₩48,850 | ₩48,654 | ₩48,850 | +0.08% | 600 |
|---|
| 2026.05.15 | ₩48,514 | ₩48,741 | ₩48,514 | ₩48,688 | +0.36% | 1.1천 |
|---|
| 2026.05.14 | ₩49,596 | ₩49,677 | ₩49,516 | ₩49,579 | -0.04% | 2.9천 |
|---|
| 2026.05.13 | ₩49,703 | ₩49,769 | ₩49,690 | ₩49,769 | +0.13% | 1.2천 |
|---|
| 2026.05.12 | ₩49,730 | ₩49,810 | ₩49,276 | ₩49,739 | +0.02% | 2.3천 |
|---|
| 2026.05.11 | ₩50,305 | ₩50,532 | ₩50,305 | ₩50,468 | +0.32% | 2.7천 |
|---|
| 2026.05.08 | ₩50,117 | ₩50,244 | ₩50,048 | ₩50,204 | +0.17% | 800 |
|---|
| 2026.05.07 | ₩50,719 | ₩50,719 | ₩49,971 | ₩49,973 | -1.47% | 1.6천 |
|---|
| 2026.05.06 | ₩50,505 | ₩50,572 | ₩50,505 | ₩50,565 | +0.12% | 3천 |
|---|
| 2026.05.05 | ₩49,249 | ₩49,570 | ₩49,089 | ₩49,534 | +0.58% | 1.3만 |
|---|
| 2026.05.04 | ₩49,022 | ₩49,256 | ₩48,648 | ₩48,815 | -0.42% | 2천 |
|---|
| 2026.05.01 | ₩49,169 | ₩49,409 | ₩48,995 | ₩48,995 | -0.35% | 5.9천 |
|---|
| 2026.04.30 | ₩49,022 | ₩49,102 | ₩48,928 | ₩49,095 | +0.15% | 3.3천 |
|---|
| 2026.04.29 | ₩47,980 | ₩48,133 | ₩47,937 | ₩48,092 | +0.23% | 3.4천 |
|---|
| 2026.04.28 | ₩48,875 | ₩48,875 | ₩48,461 | ₩48,569 | -0.63% | 2.9천 |
|---|
| 2026.04.27 | ₩49,196 | ₩49,196 | ₩48,928 | ₩48,983 | -0.43% | 2.3천 |
|---|
| 2026.04.24 | ₩49,169 | ₩49,249 | ₩49,169 | ₩49,249 | +0.16% | 500 |
|---|
| 2026.04.23 | ₩48,875 | ₩49,196 | ₩48,554 | ₩48,668 | -0.42% | 5.7천 |
|---|
| 2026.04.22 | ₩49,292 | ₩49,292 | ₩49,222 | ₩49,269 | -0.05% | 300 |
|---|
| 2026.04.21 | ₩49,436 | ₩49,436 | ₩48,695 | ₩48,840 | -1.21% | 7.2천 |
|---|
| 2026.04.20 | ₩49,343 | ₩49,540 | ₩49,343 | ₩49,540 | +0.40% | 2.7천 |
|---|
| 2026.04.17 | ₩49,810 | ₩49,971 | ₩49,757 | ₩49,783 | -0.05% | 4.8천 |
|---|
| 2026.04.16 | ₩48,367 | ₩48,514 | ₩48,367 | ₩48,501 | +0.28% | 9.9천 |
|---|
| 2026.04.15 | ₩48,381 | ₩48,401 | ₩48,327 | ₩48,401 | +0.04% | 1.6천 |
|---|
| 2026.04.14 | ₩48,327 | ₩48,327 | ₩48,193 | ₩48,314 | -0.03% | 3.4천 |
|---|
| 2026.04.13 | ₩46,710 | ₩47,686 | ₩46,710 | ₩47,686 | +2.09% | 2.9천 |
|---|
| 2026.04.10 | ₩47,338 | ₩47,373 | ₩47,218 | ₩47,373 | +0.07% | 1.1천 |
|---|
| 2026.04.09 | ₩46,470 | ₩47,031 | ₩46,470 | ₩46,954 | +1.04% | 2.1천 |
|---|
| 2026.04.08 | ₩46,951 | ₩46,984 | ₩46,757 | ₩46,757 | -0.41% | 1.3천 |
|---|
| 2026.04.07 | ₩44,279 | ₩44,545 | ₩44,279 | ₩44,545 | +0.60% | 600 |
|---|
| 2026.04.06 | ₩44,693 | ₩44,693 | ₩44,439 | ₩44,579 | -0.25% | 2.7천 |
|---|
| 2026.04.02 | ₩44,442 | ₩44,442 | ₩44,442 | ₩44,442 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩44,880 | ₩45,461 | ₩44,880 | ₩45,163 | +0.63% | 4.6천 |
|---|
| 2026.03.31 | ₩43,477 | ₩44,362 | ₩43,477 | ₩44,362 | +2.03% | 2.4천 |
|---|
| 2026.03.30 | ₩43,504 | ₩43,557 | ₩42,889 | ₩43,004 | -1.15% | 2.8천 |
|---|
| 2026.03.27 | ₩43,624 | ₩43,624 | ₩43,370 | ₩43,370 | -0.58% | 1.2천 |
|---|
| 2026.03.26 | ₩44,720 | ₩44,720 | ₩44,281 | ₩44,281 | -0.98% | 400 |
|---|
| 2026.03.25 | ₩45,241 | ₩45,344 | ₩45,214 | ₩45,344 | +0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩43,958 | ₩44,500 | ₩43,958 | ₩44,500 | +1.23% | 3.8천 |
|---|
| 2026.03.23 | ₩45,135 | ₩45,135 | ₩44,412 | ₩44,833 | -0.67% | 4.7천 |
|---|
| 2026.03.20 | ₩44,506 | ₩44,639 | ₩43,620 | ₩43,620 | -1.99% | 1.3천 |
|---|
| 2026.03.19 | ₩44,185 | ₩45,185 | ₩44,185 | ₩45,185 | +2.26% | 2.6천 |
|---|
| 2026.03.18 | ₩45,267 | ₩45,548 | ₩44,880 | ₩44,892 | -0.83% | 7.8천 |
|---|
| 2026.03.17 | ₩45,014 | ₩45,107 | ₩44,973 | ₩45,107 | +0.21% | 2.7만 |
|---|
| 2026.03.16 | ₩44,573 | ₩44,837 | ₩44,573 | ₩44,837 | +0.59% | 3.2천 |
|---|
| 2026.03.13 | ₩44,947 | ₩44,947 | ₩44,323 | ₩44,415 | -1.18% | 1천 |
|---|
| 2026.03.12 | ₩45,321 | ₩45,495 | ₩44,904 | ₩45,147 | -0.38% | 8천 |
|---|
| 2026.03.11 | ₩45,642 | ₩45,788 | ₩45,535 | ₩45,694 | +0.11% | 3.1천 |
|---|
| 2026.03.10 | ₩45,748 | ₩46,350 | ₩45,690 | ₩45,690 | -0.13% | 6.4천 |
|---|
| 2026.03.09 | ₩44,466 | ₩45,318 | ₩44,332 | ₩45,318 | +1.92% | 5.3천 |
|---|
| 2026.03.06 | ₩45,080 | ₩45,581 | ₩45,080 | ₩45,344 | +0.58% | 1.9만 |
|---|
| 2026.03.05 | ₩45,989 | ₩46,315 | ₩45,294 | ₩45,834 | -0.34% | 9.1천 |
|---|
| 2026.03.04 | ₩46,376 | ₩46,752 | ₩46,376 | ₩46,752 | +0.81% | 1.2천 |
|---|
| 2026.03.03 | ₩45,428 | ₩45,989 | ₩44,933 | ₩45,962 | +1.18% | 3.8천 |
|---|
| 2026.03.02 | ₩47,499 | ₩47,833 | ₩47,419 | ₩47,783 | +0.60% | 5.3천 |
|---|
| 2026.02.27 | ₩48,115 | ₩48,115 | ₩48,006 | ₩48,097 | -0.04% | 1.5천 |
|---|
| 2026.02.26 | ₩48,407 | ₩48,407 | ₩47,966 | ₩48,247 | -0.33% | 1.5천 |
|---|
| 2026.02.25 | ₩48,356 | ₩48,438 | ₩48,314 | ₩48,438 | +0.17% | 2.6천 |
|---|
| 2026.02.24 | ₩47,900 | ₩48,274 | ₩47,900 | ₩48,165 | +0.56% | 1.5천 |
|---|
| 2026.02.23 | ₩47,993 | ₩47,993 | ₩47,779 | ₩47,869 | -0.26% | 1.4천 |
|---|
| 2026.02.20 | ₩47,485 | ₩48,132 | ₩47,485 | ₩48,132 | +1.36% | 1.7천 |
|---|
| 2026.02.19 | ₩47,298 | ₩47,507 | ₩47,298 | ₩47,507 | +0.44% | 5.3천 |
|---|
| 2026.02.18 | ₩47,352 | ₩47,726 | ₩47,352 | ₩47,529 | +0.38% | 5.8천 |
|---|
| 2026.02.17 | ₩46,791 | ₩47,448 | ₩46,777 | ₩47,448 | +1.40% | 2.3천 |
|---|
| 2026.02.13 | ₩47,272 | ₩47,385 | ₩47,138 | ₩47,289 | +0.04% | 2천 |
|---|
| 2026.02.12 | ₩47,566 | ₩47,579 | ₩47,018 | ₩47,186 | -0.80% | 2.3천 |
|---|
| 2026.02.11 | ₩47,779 | ₩47,779 | ₩47,419 | ₩47,723 | -0.12% | 2천 |
|---|
| 2026.02.10 | ₩47,873 | ₩47,933 | ₩47,851 | ₩47,851 | -0.04% | 1.3천 |
|---|
| 2026.02.09 | ₩47,231 | ₩47,658 | ₩47,231 | ₩47,658 | +0.90% | 3.5천 |
|---|
| 2026.02.06 | ₩46,670 | ₩47,111 | ₩46,670 | ₩47,111 | +0.94% | 1.4만 |
|---|
| 2026.02.05 | ₩46,163 | ₩46,457 | ₩45,989 | ₩46,209 | +0.10% | 7천 |
|---|
| 2026.02.04 | ₩46,964 | ₩46,980 | ₩46,531 | ₩46,624 | -0.73% | 3.7천 |
|---|
| 2026.02.03 | ₩46,804 | ₩46,872 | ₩46,430 | ₩46,872 | +0.15% | 7.4천 |
|---|
| 2026.02.02 | ₩46,737 | ₩47,143 | ₩46,737 | ₩47,143 | +0.87% | 1.2만 |
|---|
| 2026.01.30 | ₩46,578 | ₩46,760 | ₩46,577 | ₩46,760 | +0.39% | 2.8천 |
|---|
| 2026.01.29 | ₩47,672 | ₩47,672 | ₩47,205 | ₩47,604 | -0.14% | 4천 |
|---|
| 2026.01.28 | ₩47,779 | ₩47,779 | ₩47,592 | ₩47,672 | -0.22% | 4.1천 |
|---|
| 2026.01.27 | ₩47,672 | ₩47,893 | ₩47,672 | ₩47,893 | +0.46% | 4.9천 |
|---|
| 2026.01.26 | ₩47,439 | ₩47,539 | ₩47,325 | ₩47,358 | -0.17% | 4.6천 |
|---|
| 2026.01.23 | ₩46,911 | ₩47,333 | ₩46,911 | ₩47,333 | +0.90% | 1.5만 |
|---|
| 2026.01.22 | ₩47,165 | ₩47,165 | ₩46,938 | ₩47,118 | -0.10% | 5천 |
|---|
| 2026.01.21 | ₩46,483 | ₩46,888 | ₩46,363 | ₩46,869 | +0.83% | 1.3만 |
|---|
| 2026.01.20 | ₩46,470 | ₩46,741 | ₩46,457 | ₩46,503 | +0.07% | 2.3천 |
|---|
| 2026.01.16 | ₩47,392 | ₩47,392 | ₩47,245 | ₩47,334 | -0.12% | 3.8천 |
|---|
| 2026.01.15 | ₩47,312 | ₩47,465 | ₩47,260 | ₩47,312 | 0.00% | 2.8천 |
|---|
| 2026.01.14 | ₩46,857 | ₩46,978 | ₩46,817 | ₩46,960 | +0.22% | 1.9천 |
|---|
| 2026.01.13 | ₩47,031 | ₩47,127 | ₩46,991 | ₩47,070 | +0.08% | 2.5천 |
|---|
| 2026.01.12 | ₩47,272 | ₩47,616 | ₩47,272 | ₩47,616 | +0.73% | 3.4천 |
|---|
| 2026.01.09 | ₩46,657 | ₩47,404 | ₩46,657 | ₩47,404 | +1.60% | 1.8만 |
|---|
| 2026.01.08 | ₩46,657 | ₩46,717 | ₩46,483 | ₩46,644 | -0.03% | 24.4만 |
|---|
| 2026.01.07 | ₩46,510 | ₩46,831 | ₩46,510 | ₩46,757 | +0.53% | 1.7만 |
|---|
| 2026.01.06 | ₩46,497 | ₩46,884 | ₩46,497 | ₩46,820 | +0.70% | 6.4천 |
|---|
| 2026.01.05 | ₩46,096 | ₩46,356 | ₩46,096 | ₩46,356 | +0.57% | 2.4천 |
|---|
| 2026.01.02 | ₩46,004 | ₩46,244 | ₩45,949 | ₩46,244 | +0.52% | 3.2천 |
|---|
| 2025.12.31 | ₩46,096 | ₩46,096 | ₩46,029 | ₩46,082 | -0.03% | 1.6천 |
|---|
| 2025.12.30 | ₩46,310 | ₩46,350 | ₩46,310 | ₩46,316 | +0.01% | 800 |
|---|
| 2025.12.29 | ₩46,236 | ₩46,320 | ₩46,189 | ₩46,320 | +0.18% | 4.5천 |
|---|
| 2025.12.26 | ₩46,310 | ₩46,390 | ₩46,269 | ₩46,390 | +0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩46,550 | ₩46,550 | ₩46,350 | ₩46,350 | -0.43% | 9.6천 |
|---|
| 2025.12.23 | ₩46,269 | ₩46,485 | ₩46,256 | ₩46,485 | +0.46% | 4.4천 |
|---|
| 2025.12.22 | ₩46,029 | ₩46,156 | ₩46,029 | ₩46,156 | +0.28% | 1.1천 |
|---|
| 2025.12.19 | ₩45,895 | ₩46,163 | ₩45,895 | ₩46,113 | +0.47% | 5.7천 |
|---|
| 2025.12.18 | ₩46,002 | ₩46,123 | ₩46,002 | ₩46,052 | +0.11% | 7.4천 |
|---|
| 2025.12.17 | ₩46,002 | ₩46,004 | ₩45,569 | ₩45,569 | -0.94% | 3.5천 |
|---|
| 2025.12.16 | ₩46,269 | ₩46,269 | ₩46,136 | ₩46,157 | -0.24% | 3.9천 |
|---|
| 2025.12.15 | ₩46,497 | ₩46,497 | ₩46,324 | ₩46,403 | -0.20% | 5.2천 |
|---|
| 2025.12.12 | ₩46,604 | ₩46,604 | ₩46,016 | ₩46,200 | -0.87% | 4.1천 |
|---|
| 2025.12.11 | ₩46,457 | ₩46,650 | ₩46,457 | ₩46,650 | +0.42% | 1.5천 |
|---|
| 2025.12.10 | ₩46,082 | ₩46,330 | ₩46,069 | ₩46,330 | +0.54% | 4.4천 |
|---|
| 2025.12.09 | ₩46,269 | ₩46,296 | ₩46,189 | ₩46,291 | +0.05% | 3.9천 |
|---|
| 2025.12.08 | ₩46,310 | ₩46,363 | ₩46,176 | ₩46,256 | -0.12% | 3.8천 |
|---|
| 2025.12.05 | ₩46,523 | ₩46,670 | ₩46,403 | ₩46,487 | -0.08% | 6.5천 |
|---|
| 2025.12.04 | ₩46,323 | ₩46,443 | ₩46,175 | ₩46,354 | +0.07% | 9.8천 |
|---|
| 2025.12.03 | ₩45,895 | ₩46,089 | ₩45,895 | ₩46,089 | +0.42% | 1.7천 |
|---|
| 2025.12.02 | ₩46,136 | ₩46,181 | ₩46,042 | ₩46,181 | +0.10% | 7.3천 |
|---|
| 2025.12.01 | ₩46,189 | ₩46,390 | ₩46,189 | ₩46,291 | +0.22% | 6.3천 |
|---|
| 2025.11.28 | ₩46,510 | ₩46,725 | ₩46,510 | ₩46,725 | +0.46% | 2천 |
|---|
| 2025.11.26 | ₩45,989 | ₩46,437 | ₩45,989 | ₩46,437 | +0.97% | 900 |
|---|
| 2025.11.25 | ₩45,642 | ₩46,049 | ₩45,495 | ₩46,029 | +0.85% | 6.5천 |
|---|
| 2025.11.24 | ₩45,201 | ₩45,628 | ₩45,201 | ₩45,628 | +0.95% | 1.1만 |
|---|
| 2025.11.21 | ₩44,760 | ₩45,267 | ₩44,760 | ₩45,175 | +0.93% | 2.6천 |
|---|
| 2025.11.20 | ₩45,214 | ₩45,254 | ₩44,199 | ₩44,199 | -2.25% | 1천 |
|---|
| 2025.11.19 | ₩44,813 | ₩45,080 | ₩44,773 | ₩44,969 | +0.35% | 3.5천 |
|---|
| 2025.11.18 | ₩44,733 | ₩44,880 | ₩44,613 | ₩44,851 | +0.26% | 3.4천 |
|---|
| 2025.11.17 | ₩45,508 | ₩45,688 | ₩45,014 | ₩45,344 | -0.36% | 9.8천 |
|---|
| 2025.11.14 | ₩45,508 | ₩45,931 | ₩45,508 | ₩45,931 | +0.93% | 3.2천 |
|---|
| 2025.11.13 | ₩46,216 | ₩46,290 | ₩45,668 | ₩45,695 | -1.13% | 4.4천 |
|---|
| 2025.11.12 | ₩46,269 | ₩46,575 | ₩46,269 | ₩46,459 | +0.41% | 4.7천 |
|---|
| 2025.11.11 | ₩45,989 | ₩46,263 | ₩45,989 | ₩46,123 | +0.29% | 4.7천 |
|---|
| 2025.11.10 | ₩45,775 | ₩46,056 | ₩45,775 | ₩46,056 | +0.61% | 6.5천 |
|---|
| 2025.11.07 | ₩45,361 | ₩45,909 | ₩45,361 | ₩45,909 | +1.21% | 6천 |
|---|
| 2025.11.06 | ₩45,873 | ₩45,873 | ₩45,481 | ₩45,716 | -0.34% | 3.6천 |
|---|
| 2025.11.05 | ₩46,269 | ₩46,685 | ₩46,269 | ₩46,685 | +0.90% | 5.1천 |
|---|
| 2025.11.04 | ₩46,310 | ₩46,340 | ₩45,981 | ₩46,028 | -0.61% | 3.1천 |
|---|
| 2025.11.03 | ₩46,644 | ₩46,657 | ₩46,443 | ₩46,616 | -0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩46,363 | ₩46,423 | ₩46,163 | ₩46,269 | -0.20% | 4.6천 |
|---|
| 2025.10.30 | ₩46,390 | ₩46,591 | ₩46,390 | ₩46,470 | +0.17% | 7.2천 |
|---|
| 2025.10.29 | ₩46,831 | ₩46,924 | ₩46,510 | ₩46,547 | -0.60% | 3.4천 |
|---|
| 2025.10.28 | ₩46,871 | ₩47,078 | ₩46,871 | ₩47,032 | +0.34% | 6.8천 |
|---|
| 2025.10.27 | ₩47,064 | ₩47,118 | ₩46,991 | ₩47,083 | +0.04% | 5.4천 |
|---|
| 2025.10.24 | ₩46,697 | ₩46,831 | ₩46,497 | ₩46,497 | -0.43% | 8.3천 |
|---|
| 2025.10.23 | ₩46,216 | ₩46,517 | ₩46,216 | ₩46,491 | +0.60% | 5.4천 |
|---|
| 2025.10.22 | ₩46,256 | ₩46,482 | ₩45,842 | ₩46,189 | -0.14% | 4.3만 |
|---|
| 2025.10.21 | ₩45,214 | ₩46,044 | ₩45,214 | ₩45,949 | +1.63% | 4.2만 |
|---|
| 2025.10.20 | ₩45,829 | ₩45,943 | ₩45,708 | ₩45,943 | +0.25% | 1.8천 |
|---|