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 | ₩49,472 | ₩49,653 | ₩49,472 | ₩49,653 | +0.37% | 1.6천 |
| 2026.10.08 | ₩49,138 | ₩49,138 | ₩49,074 | ₩49,074 | -0.13% | 1.9천 |
| 2026.10.07 | ₩49,325 | ₩49,445 | ₩49,325 | ₩49,445 | +0.24% | 1.3천 |
| 2026.10.06 | ₩49,819 | ₩49,819 | ₩49,659 | ₩49,672 | -0.29% | 1.1천 |
| 2026.10.05 | ₩49,285 | ₩49,445 | ₩49,285 | ₩49,445 | +0.33% | 300 |
| 2026.10.02 | ₩49,044 | ₩49,070 | ₩48,871 | ₩49,070 | +0.05% | 1.2천 |
| 2026.10.01 | ₩48,270 | ₩48,290 | ₩48,136 | ₩48,243 | -0.06% | 3천 |
| 2026.09.30 | ₩48,537 | ₩48,911 | ₩48,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,621 |
| +0.17% |
| 3.9천 |
| 2026.09.29 | ₩48,611 | ₩48,611 | ₩48,611 | ₩48,611 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,804 | ₩48,971 | ₩48,804 | ₩48,904 | +0.21% | 1.1천 |
|---|
| 2026.09.25 | ₩48,871 | ₩49,169 | ₩48,831 | ₩49,169 | +0.61% | 1.9천 |
|---|
| 2026.09.24 | ₩48,764 | ₩48,817 | ₩48,684 | ₩48,729 | -0.07% | 600 |
|---|
| 2026.09.23 | ₩49,165 | ₩49,285 | ₩48,911 | ₩48,911 | -0.52% | 800 |
|---|
| 2026.09.22 | ₩49,645 | ₩49,830 | ₩49,645 | ₩49,830 | +0.37% | 300 |
|---|
| 2026.09.21 | ₩49,378 | ₩49,553 | ₩49,378 | ₩49,553 | +0.35% | 1.7천 |
|---|
| 2026.09.18 | ₩48,791 | ₩49,034 | ₩48,791 | ₩49,034 | +0.50% | 1.3천 |
|---|
| 2026.09.17 | ₩48,617 | ₩48,704 | ₩48,617 | ₩48,651 | +0.07% | 500 |
|---|
| 2026.09.16 | ₩48,631 | ₩48,684 | ₩48,127 | ₩48,127 | -1.04% | 3.6천 |
|---|
| 2026.09.15 | ₩47,903 | ₩48,019 | ₩47,749 | ₩48,019 | +0.24% | 5.3천 |
|---|
| 2026.09.14 | ₩48,243 | ₩48,457 | ₩48,243 | ₩48,306 | +0.13% | 900 |
|---|
| 2026.09.11 | ₩48,831 | ₩48,904 | ₩48,804 | ₩48,859 | +0.06% | 2.3천 |
|---|
| 2026.09.10 | ₩48,380 | ₩48,380 | ₩48,380 | ₩48,380 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,125 | ₩49,125 | ₩48,919 | ₩48,919 | -0.42% | 1.3천 |
|---|
| 2026.09.08 | ₩49,412 | ₩49,412 | ₩49,213 | ₩49,213 | -0.40% | 800 |
|---|
| 2026.09.04 | ₩49,018 | ₩49,445 | ₩49,018 | ₩49,413 | +0.81% | 2.9천 |
|---|
| 2026.09.03 | ₩49,004 | ₩49,259 | ₩49,004 | ₩49,259 | +0.52% | 1천 |
|---|
| 2026.09.02 | ₩48,444 | ₩48,669 | ₩48,350 | ₩48,669 | +0.47% | 1.8천 |
|---|
| 2026.09.01 | ₩48,657 | ₩48,724 | ₩48,441 | ₩48,441 | -0.44% | 1.1천 |
|---|
| 2026.08.31 | ₩49,325 | ₩49,325 | ₩49,207 | ₩49,207 | -0.24% | 300 |
|---|
| 2026.08.28 | ₩49,378 | ₩49,429 | ₩49,378 | ₩49,429 | +0.10% | 300 |
|---|
| 2026.08.27 | ₩49,445 | ₩49,657 | ₩49,445 | ₩49,657 | +0.43% | 6.4천 |
|---|
| 2026.08.26 | ₩49,552 | ₩49,592 | ₩49,498 | ₩49,498 | -0.11% | 2.5천 |
|---|
| 2026.08.25 | ₩49,271 | ₩49,525 | ₩49,271 | ₩49,518 | +0.50% | 6.9천 |
|---|
| 2026.08.24 | ₩49,165 | ₩49,165 | ₩49,150 | ₩49,150 | -0.03% | 200 |
|---|
| 2026.08.21 | ₩48,951 | ₩49,098 | ₩48,951 | ₩49,055 | +0.21% | 900 |
|---|
| 2026.08.20 | ₩48,817 | ₩48,979 | ₩48,817 | ₩48,979 | +0.33% | 1.4천 |
|---|
| 2026.08.19 | ₩49,091 | ₩49,091 | ₩48,966 | ₩48,966 | -0.26% | 600 |
|---|
| 2026.08.18 | ₩49,044 | ₩49,044 | ₩48,644 | ₩48,644 | -0.82% | 200 |
|---|
| 2026.08.17 | ₩49,552 | ₩49,685 | ₩49,552 | ₩49,585 | +0.07% | 600 |
|---|
| 2026.08.14 | ₩49,659 | ₩49,672 | ₩49,512 | ₩49,591 | -0.14% | 1.3천 |
|---|
| 2026.08.13 | ₩49,245 | ₩49,297 | ₩49,245 | ₩49,297 | +0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩49,412 | ₩49,412 | ₩49,412 | ₩49,412 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,712 | ₩49,712 | ₩49,405 | ₩49,532 | -0.36% | 1.8천 |
|---|
| 2026.08.10 | ₩49,445 | ₩49,477 | ₩49,352 | ₩49,416 | -0.06% | 3천 |
|---|
| 2026.08.07 | ₩49,592 | ₩49,696 | ₩49,592 | ₩49,696 | +0.21% | 2.6천 |
|---|
| 2026.08.06 | ₩49,498 | ₩49,779 | ₩49,458 | ₩49,518 | +0.04% | 2.9천 |
|---|
| 2026.08.05 | ₩49,539 | ₩49,539 | ₩49,352 | ₩49,362 | -0.36% | 3.6천 |
|---|
| 2026.08.04 | ₩48,884 | ₩49,213 | ₩48,858 | ₩49,213 | +0.67% | 3.8천 |
|---|
| 2026.08.03 | ₩48,096 | ₩48,143 | ₩48,096 | ₩48,143 | +0.10% | 800 |
|---|
| 2026.07.31 | ₩47,796 | ₩47,796 | ₩47,697 | ₩47,697 | -0.21% | 300 |
|---|
| 2026.07.30 | ₩47,883 | ₩48,127 | ₩47,789 | ₩48,127 | +0.51% | 2.7천 |
|---|
| 2026.07.29 | ₩46,948 | ₩46,948 | ₩46,637 | ₩46,637 | -0.66% | 1.2천 |
|---|
| 2026.07.28 | ₩47,162 | ₩47,542 | ₩47,162 | ₩47,410 | +0.53% | 700 |
|---|
| 2026.07.27 | ₩47,856 | ₩47,963 | ₩47,429 | ₩47,646 | -0.44% | 1.1천 |
|---|
| 2026.07.24 | ₩47,180 | ₩47,180 | ₩47,180 | ₩47,180 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩47,082 | ₩47,536 | ₩47,082 | ₩47,215 | +0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩48,072 | ₩48,072 | ₩48,072 | ₩48,072 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,909 | ₩47,994 | ₩47,883 | ₩47,994 | +0.18% | 4.6천 |
|---|
| 2026.07.20 | ₩47,469 | ₩47,598 | ₩47,349 | ₩47,365 | -0.22% | 1.3천 |
|---|
| 2026.07.17 | ₩47,188 | ₩47,582 | ₩47,188 | ₩47,469 | +0.59% | 1천 |
|---|
| 2026.07.16 | ₩47,896 | ₩48,003 | ₩47,749 | ₩47,907 | +0.02% | 1.6천 |
|---|
| 2026.07.15 | ₩47,909 | ₩48,130 | ₩47,909 | ₩48,130 | +0.46% | 1.1천 |
|---|
| 2026.07.14 | ₩48,183 | ₩48,183 | ₩47,976 | ₩47,976 | -0.43% | 400 |
|---|
| 2026.07.13 | ₩48,003 | ₩48,036 | ₩47,789 | ₩47,839 | -0.34% | 1.2천 |
|---|
| 2026.07.10 | ₩48,203 | ₩48,337 | ₩48,190 | ₩48,337 | +0.28% | 3.6천 |
|---|
| 2026.07.09 | ₩47,950 | ₩48,162 | ₩47,950 | ₩48,162 | +0.44% | 900 |
|---|
| 2026.07.08 | ₩47,349 | ₩47,901 | ₩47,322 | ₩47,901 | +1.17% | 2.6천 |
|---|
| 2026.07.07 | ₩48,417 | ₩48,659 | ₩48,369 | ₩48,369 | -0.10% | 1천 |
|---|
| 2026.07.06 | ₩49,565 | ₩49,629 | ₩49,552 | ₩49,629 | +0.13% | 2.1천 |
|---|
| 2026.07.02 | ₩49,605 | ₩49,605 | ₩48,911 | ₩49,099 | -1.02% | 900 |
|---|
| 2026.07.01 | ₩48,737 | ₩48,817 | ₩48,737 | ₩48,817 | +0.16% | 1.4천 |
|---|
| 2026.06.30 | ₩48,870 | ₩48,939 | ₩48,870 | ₩48,939 | +0.14% | 1천 |
|---|
| 2026.06.29 | ₩48,323 | ₩48,793 | ₩48,083 | ₩48,793 | +0.97% | 3.8천 |
|---|
| 2026.06.26 | ₩47,816 | ₩48,177 | ₩47,816 | ₩48,074 | +0.54% | 1.1천 |
|---|
| 2026.06.25 | ₩48,497 | ₩48,537 | ₩48,354 | ₩48,354 | -0.29% | 3.5천 |
|---|
| 2026.06.24 | ₩48,283 | ₩48,283 | ₩48,136 | ₩48,227 | -0.12% | 400 |
|---|
| 2026.06.23 | ₩47,990 | ₩48,303 | ₩47,990 | ₩48,123 | +0.28% | 1.9천 |
|---|
| 2026.06.22 | ₩49,525 | ₩49,545 | ₩49,472 | ₩49,516 | -0.02% | 800 |
|---|
| 2026.06.18 | ₩49,725 | ₩49,884 | ₩49,725 | ₩49,884 | +0.32% | 1.6천 |
|---|
| 2026.06.17 | ₩49,739 | ₩49,912 | ₩49,175 | ₩49,175 | -1.13% | 2.7천 |
|---|
| 2026.06.16 | ₩49,699 | ₩49,752 | ₩49,541 | ₩49,541 | -0.32% | 700 |
|---|
| 2026.06.15 | ₩49,979 | ₩49,979 | ₩49,819 | ₩49,835 | -0.29% | 1.6천 |
|---|
| 2026.06.12 | ₩49,151 | ₩49,421 | ₩49,151 | ₩49,421 | +0.55% | 700 |
|---|
| 2026.06.11 | ₩49,071 | ₩49,512 | ₩49,071 | ₩49,458 | +0.79% | 2.7천 |
|---|
| 2026.06.10 | ₩48,230 | ₩48,604 | ₩47,936 | ₩47,991 | -0.50% | 2.6천 |
|---|
| 2026.06.09 | ₩48,363 | ₩48,537 | ₩48,323 | ₩48,537 | +0.36% | 900 |
|---|
| 2026.06.08 | ₩48,711 | ₩48,735 | ₩48,707 | ₩48,707 | -0.01% | 1천 |
|---|
| 2026.06.05 | ₩48,390 | ₩48,390 | ₩47,923 | ₩48,052 | -0.70% | 3.5천 |
|---|
| 2026.06.04 | ₩49,472 | ₩49,786 | ₩49,472 | ₩49,767 | +0.60% | 1.3천 |
|---|
| 2026.06.03 | ₩49,579 | ₩49,579 | ₩49,352 | ₩49,456 | -0.25% | 1.4천 |
|---|
| 2026.06.02 | ₩49,872 | ₩49,872 | ₩49,724 | ₩49,724 | -0.30% | 3.4천 |
|---|
| 2026.06.01 | ₩49,659 | ₩49,993 | ₩49,632 | ₩49,916 | +0.52% | 2.6천 |
|---|
| 2026.05.29 | ₩50,340 | ₩50,366 | ₩50,272 | ₩50,272 | -0.14% | 3천 |
|---|
| 2026.05.28 | ₩50,313 | ₩50,377 | ₩50,273 | ₩50,377 | +0.13% | 900 |
|---|
| 2026.05.27 | ₩50,994 | ₩50,994 | ₩50,726 | ₩50,758 | -0.46% | 1.1만 |
|---|
| 2026.05.26 | ₩50,941 | ₩50,941 | ₩50,834 | ₩50,907 | -0.07% | 3천 |
|---|
| 2026.05.22 | ₩50,059 | ₩50,260 | ₩49,939 | ₩50,218 | +0.32% | 1천 |
|---|
| 2026.05.21 | ₩49,286 | ₩49,846 | ₩49,286 | ₩49,719 | +0.88% | 2.9천 |
|---|
| 2026.05.20 | ₩48,858 | ₩49,091 | ₩48,858 | ₩49,091 | +0.48% | 1천 |
|---|
| 2026.05.19 | ₩48,404 | ₩48,466 | ₩48,056 | ₩48,466 | +0.13% | 3.3천 |
|---|
| 2026.05.18 | ₩48,777 | ₩48,819 | ₩48,624 | ₩48,819 | +0.08% | 600 |
|---|
| 2026.05.15 | ₩48,484 | ₩48,711 | ₩48,484 | ₩48,657 | +0.36% | 1.1천 |
|---|
| 2026.05.14 | ₩49,565 | ₩49,645 | ₩49,485 | ₩49,548 | -0.04% | 2.9천 |
|---|
| 2026.05.13 | ₩49,672 | ₩49,737 | ₩49,659 | ₩49,737 | +0.13% | 1.2천 |
|---|
| 2026.05.12 | ₩49,699 | ₩49,779 | ₩49,245 | ₩49,708 | +0.02% | 2.3천 |
|---|
| 2026.05.11 | ₩50,273 | ₩50,500 | ₩50,273 | ₩50,436 | +0.32% | 2.7천 |
|---|
| 2026.05.08 | ₩50,086 | ₩50,213 | ₩50,017 | ₩50,173 | +0.17% | 800 |
|---|
| 2026.05.07 | ₩50,687 | ₩50,687 | ₩49,939 | ₩49,942 | -1.47% | 1.6천 |
|---|
| 2026.05.06 | ₩50,473 | ₩50,540 | ₩50,473 | ₩50,533 | +0.12% | 3천 |
|---|
| 2026.05.05 | ₩49,218 | ₩49,539 | ₩49,058 | ₩49,502 | +0.58% | 1.3만 |
|---|
| 2026.05.04 | ₩48,991 | ₩49,225 | ₩48,617 | ₩48,784 | -0.42% | 2천 |
|---|
| 2026.05.01 | ₩49,138 | ₩49,378 | ₩48,964 | ₩48,964 | -0.35% | 5.9천 |
|---|
| 2026.04.30 | ₩48,991 | ₩49,071 | ₩48,898 | ₩49,064 | +0.15% | 3.3천 |
|---|
| 2026.04.29 | ₩47,950 | ₩48,103 | ₩47,907 | ₩48,062 | +0.23% | 3.4천 |
|---|
| 2026.04.28 | ₩48,844 | ₩48,844 | ₩48,430 | ₩48,538 | -0.63% | 2.9천 |
|---|
| 2026.04.27 | ₩49,165 | ₩49,165 | ₩48,898 | ₩48,952 | -0.43% | 2.3천 |
|---|
| 2026.04.24 | ₩49,138 | ₩49,218 | ₩49,138 | ₩49,218 | +0.16% | 500 |
|---|
| 2026.04.23 | ₩48,844 | ₩49,165 | ₩48,524 | ₩48,637 | -0.42% | 5.7천 |
|---|
| 2026.04.22 | ₩49,261 | ₩49,261 | ₩49,191 | ₩49,238 | -0.05% | 300 |
|---|
| 2026.04.21 | ₩49,405 | ₩49,405 | ₩48,664 | ₩48,809 | -1.21% | 7.2천 |
|---|
| 2026.04.20 | ₩49,312 | ₩49,509 | ₩49,312 | ₩49,509 | +0.40% | 2.7천 |
|---|
| 2026.04.17 | ₩49,779 | ₩49,939 | ₩49,725 | ₩49,752 | -0.05% | 4.8천 |
|---|
| 2026.04.16 | ₩48,337 | ₩48,484 | ₩48,337 | ₩48,470 | +0.28% | 9.9천 |
|---|
| 2026.04.15 | ₩48,350 | ₩48,370 | ₩48,297 | ₩48,370 | +0.04% | 1.6천 |
|---|
| 2026.04.14 | ₩48,297 | ₩48,297 | ₩48,163 | ₩48,283 | -0.03% | 3.4천 |
|---|
| 2026.04.13 | ₩46,681 | ₩47,656 | ₩46,681 | ₩47,656 | +2.09% | 2.9천 |
|---|
| 2026.04.10 | ₩47,309 | ₩47,343 | ₩47,188 | ₩47,343 | +0.07% | 1.1천 |
|---|
| 2026.04.09 | ₩46,441 | ₩47,002 | ₩46,441 | ₩46,924 | +1.04% | 2.1천 |
|---|
| 2026.04.08 | ₩46,921 | ₩46,955 | ₩46,728 | ₩46,728 | -0.41% | 1.3천 |
|---|
| 2026.04.07 | ₩44,251 | ₩44,517 | ₩44,251 | ₩44,517 | +0.60% | 600 |
|---|
| 2026.04.06 | ₩44,665 | ₩44,665 | ₩44,411 | ₩44,551 | -0.25% | 2.7천 |
|---|
| 2026.04.02 | ₩44,414 | ₩44,414 | ₩44,414 | ₩44,414 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩44,852 | ₩45,433 | ₩44,852 | ₩45,135 | +0.63% | 4.6천 |
|---|
| 2026.03.31 | ₩43,450 | ₩44,334 | ₩43,450 | ₩44,334 | +2.03% | 2.4천 |
|---|
| 2026.03.30 | ₩43,476 | ₩43,530 | ₩42,862 | ₩42,977 | -1.15% | 2.8천 |
|---|
| 2026.03.27 | ₩43,597 | ₩43,597 | ₩43,343 | ₩43,343 | -0.58% | 1.2천 |
|---|
| 2026.03.26 | ₩44,691 | ₩44,691 | ₩44,254 | ₩44,254 | -0.98% | 400 |
|---|
| 2026.03.25 | ₩45,212 | ₩45,315 | ₩45,186 | ₩45,315 | +0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩43,930 | ₩44,473 | ₩43,930 | ₩44,473 | +1.23% | 3.8천 |
|---|
| 2026.03.23 | ₩45,107 | ₩45,107 | ₩44,384 | ₩44,805 | -0.67% | 4.7천 |
|---|
| 2026.03.20 | ₩44,478 | ₩44,611 | ₩43,593 | ₩43,593 | -1.99% | 1.3천 |
|---|
| 2026.03.19 | ₩44,157 | ₩45,156 | ₩44,157 | ₩45,156 | +2.26% | 2.6천 |
|---|
| 2026.03.18 | ₩45,239 | ₩45,519 | ₩44,852 | ₩44,864 | -0.83% | 7.8천 |
|---|
| 2026.03.17 | ₩44,985 | ₩45,079 | ₩44,945 | ₩45,079 | +0.21% | 2.7만 |
|---|
| 2026.03.16 | ₩44,545 | ₩44,809 | ₩44,545 | ₩44,809 | +0.59% | 3.2천 |
|---|
| 2026.03.13 | ₩44,918 | ₩44,918 | ₩44,295 | ₩44,387 | -1.18% | 1천 |
|---|
| 2026.03.12 | ₩45,292 | ₩45,466 | ₩44,876 | ₩45,119 | -0.38% | 8천 |
|---|
| 2026.03.11 | ₩45,613 | ₩45,760 | ₩45,506 | ₩45,665 | +0.11% | 3.1천 |
|---|
| 2026.03.10 | ₩45,720 | ₩46,321 | ₩45,661 | ₩45,661 | -0.13% | 6.4천 |
|---|
| 2026.03.09 | ₩44,438 | ₩45,290 | ₩44,304 | ₩45,290 | +1.92% | 5.3천 |
|---|
| 2026.03.06 | ₩45,052 | ₩45,553 | ₩45,052 | ₩45,315 | +0.58% | 1.9만 |
|---|
| 2026.03.05 | ₩45,960 | ₩46,286 | ₩45,266 | ₩45,805 | -0.34% | 9.1천 |
|---|
| 2026.03.04 | ₩46,347 | ₩46,722 | ₩46,347 | ₩46,722 | +0.81% | 1.2천 |
|---|
| 2026.03.03 | ₩45,399 | ₩45,960 | ₩44,905 | ₩45,933 | +1.18% | 3.8천 |
|---|
| 2026.03.02 | ₩47,469 | ₩47,803 | ₩47,389 | ₩47,753 | +0.60% | 5.3천 |
|---|
| 2026.02.27 | ₩48,084 | ₩48,084 | ₩47,976 | ₩48,067 | -0.04% | 1.5천 |
|---|
| 2026.02.26 | ₩48,377 | ₩48,377 | ₩47,936 | ₩48,217 | -0.33% | 1.5천 |
|---|
| 2026.02.25 | ₩48,326 | ₩48,408 | ₩48,283 | ₩48,408 | +0.17% | 2.6천 |
|---|
| 2026.02.24 | ₩47,869 | ₩48,243 | ₩47,869 | ₩48,135 | +0.56% | 1.5천 |
|---|
| 2026.02.23 | ₩47,963 | ₩47,963 | ₩47,749 | ₩47,839 | -0.26% | 1.4천 |
|---|
| 2026.02.20 | ₩47,455 | ₩48,102 | ₩47,455 | ₩48,102 | +1.36% | 1.7천 |
|---|
| 2026.02.19 | ₩47,269 | ₩47,477 | ₩47,269 | ₩47,477 | +0.44% | 5.3천 |
|---|
| 2026.02.18 | ₩47,322 | ₩47,696 | ₩47,322 | ₩47,500 | +0.38% | 5.8천 |
|---|
| 2026.02.17 | ₩46,761 | ₩47,418 | ₩46,748 | ₩47,418 | +1.40% | 2.3천 |
|---|
| 2026.02.13 | ₩47,242 | ₩47,355 | ₩47,108 | ₩47,259 | +0.04% | 2천 |
|---|
| 2026.02.12 | ₩47,536 | ₩47,549 | ₩46,988 | ₩47,156 | -0.80% | 2.3천 |
|---|
| 2026.02.11 | ₩47,749 | ₩47,749 | ₩47,389 | ₩47,693 | -0.12% | 2천 |
|---|
| 2026.02.10 | ₩47,843 | ₩47,903 | ₩47,821 | ₩47,821 | -0.04% | 1.3천 |
|---|
| 2026.02.09 | ₩47,202 | ₩47,628 | ₩47,202 | ₩47,628 | +0.90% | 3.5천 |
|---|
| 2026.02.06 | ₩46,641 | ₩47,082 | ₩46,641 | ₩47,082 | +0.94% | 1.4만 |
|---|
| 2026.02.05 | ₩46,134 | ₩46,427 | ₩45,960 | ₩46,180 | +0.10% | 7천 |
|---|
| 2026.02.04 | ₩46,935 | ₩46,951 | ₩46,502 | ₩46,594 | -0.73% | 3.7천 |
|---|
| 2026.02.03 | ₩46,775 | ₩46,843 | ₩46,401 | ₩46,843 | +0.15% | 7.4천 |
|---|
| 2026.02.02 | ₩46,708 | ₩47,114 | ₩46,708 | ₩47,114 | +0.87% | 1.2만 |
|---|
| 2026.01.30 | ₩46,549 | ₩46,730 | ₩46,548 | ₩46,730 | +0.39% | 2.8천 |
|---|
| 2026.01.29 | ₩47,642 | ₩47,642 | ₩47,175 | ₩47,574 | -0.14% | 4천 |
|---|
| 2026.01.28 | ₩47,749 | ₩47,749 | ₩47,562 | ₩47,642 | -0.22% | 4.1천 |
|---|
| 2026.01.27 | ₩47,642 | ₩47,863 | ₩47,642 | ₩47,863 | +0.46% | 4.9천 |
|---|
| 2026.01.26 | ₩47,409 | ₩47,509 | ₩47,295 | ₩47,329 | -0.17% | 4.6천 |
|---|
| 2026.01.23 | ₩46,881 | ₩47,303 | ₩46,881 | ₩47,303 | +0.90% | 1.5만 |
|---|
| 2026.01.22 | ₩47,135 | ₩47,135 | ₩46,908 | ₩47,088 | -0.10% | 5천 |
|---|
| 2026.01.21 | ₩46,454 | ₩46,859 | ₩46,334 | ₩46,840 | +0.83% | 1.3만 |
|---|
| 2026.01.20 | ₩46,441 | ₩46,712 | ₩46,427 | ₩46,474 | +0.07% | 2.3천 |
|---|
| 2026.01.16 | ₩47,362 | ₩47,362 | ₩47,215 | ₩47,305 | -0.12% | 3.8천 |
|---|
| 2026.01.15 | ₩47,282 | ₩47,435 | ₩47,230 | ₩47,282 | 0.00% | 2.8천 |
|---|
| 2026.01.14 | ₩46,828 | ₩46,948 | ₩46,788 | ₩46,931 | +0.22% | 1.9천 |
|---|
| 2026.01.13 | ₩47,002 | ₩47,098 | ₩46,961 | ₩47,040 | +0.08% | 2.5천 |
|---|
| 2026.01.12 | ₩47,242 | ₩47,586 | ₩47,242 | ₩47,586 | +0.73% | 3.4천 |
|---|
| 2026.01.09 | ₩46,628 | ₩47,374 | ₩46,628 | ₩47,374 | +1.60% | 1.8만 |
|---|
| 2026.01.08 | ₩46,628 | ₩46,688 | ₩46,454 | ₩46,614 | -0.03% | 24.4만 |
|---|
| 2026.01.07 | ₩46,481 | ₩46,801 | ₩46,481 | ₩46,728 | +0.53% | 1.7만 |
|---|
| 2026.01.06 | ₩46,467 | ₩46,855 | ₩46,467 | ₩46,791 | +0.70% | 6.4천 |
|---|
| 2026.01.05 | ₩46,067 | ₩46,327 | ₩46,067 | ₩46,327 | +0.57% | 2.4천 |
|---|
| 2026.01.02 | ₩45,975 | ₩46,215 | ₩45,920 | ₩46,215 | +0.52% | 3.2천 |
|---|
| 2025.12.31 | ₩46,067 | ₩46,067 | ₩46,000 | ₩46,053 | -0.03% | 1.6천 |
|---|
| 2025.12.30 | ₩46,280 | ₩46,321 | ₩46,280 | ₩46,287 | +0.01% | 800 |
|---|
| 2025.12.29 | ₩46,207 | ₩46,291 | ₩46,160 | ₩46,291 | +0.18% | 4.5천 |
|---|
| 2025.12.26 | ₩46,280 | ₩46,361 | ₩46,240 | ₩46,361 | +0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩46,521 | ₩46,521 | ₩46,321 | ₩46,321 | -0.43% | 9.6천 |
|---|
| 2025.12.23 | ₩46,240 | ₩46,455 | ₩46,227 | ₩46,455 | +0.46% | 4.4천 |
|---|
| 2025.12.22 | ₩46,000 | ₩46,127 | ₩46,000 | ₩46,127 | +0.28% | 1.1천 |
|---|
| 2025.12.19 | ₩45,867 | ₩46,134 | ₩45,867 | ₩46,084 | +0.47% | 5.7천 |
|---|
| 2025.12.18 | ₩45,973 | ₩46,094 | ₩45,973 | ₩46,023 | +0.11% | 7.4천 |
|---|
| 2025.12.17 | ₩45,973 | ₩45,975 | ₩45,541 | ₩45,541 | -0.94% | 3.5천 |
|---|
| 2025.12.16 | ₩46,240 | ₩46,240 | ₩46,107 | ₩46,128 | -0.24% | 3.9천 |
|---|
| 2025.12.15 | ₩46,467 | ₩46,467 | ₩46,295 | ₩46,374 | -0.20% | 5.2천 |
|---|
| 2025.12.12 | ₩46,574 | ₩46,574 | ₩45,987 | ₩46,171 | -0.87% | 4.1천 |
|---|
| 2025.12.11 | ₩46,427 | ₩46,621 | ₩46,427 | ₩46,621 | +0.42% | 1.5천 |
|---|
| 2025.12.10 | ₩46,053 | ₩46,300 | ₩46,040 | ₩46,300 | +0.54% | 4.4천 |
|---|
| 2025.12.09 | ₩46,240 | ₩46,267 | ₩46,160 | ₩46,262 | +0.05% | 3.9천 |
|---|
| 2025.12.08 | ₩46,280 | ₩46,334 | ₩46,147 | ₩46,227 | -0.12% | 3.8천 |
|---|
| 2025.12.05 | ₩46,494 | ₩46,641 | ₩46,374 | ₩46,458 | -0.08% | 6.5천 |
|---|
| 2025.12.04 | ₩46,294 | ₩46,414 | ₩46,146 | ₩46,325 | +0.07% | 9.8천 |
|---|
| 2025.12.03 | ₩45,867 | ₩46,060 | ₩45,867 | ₩46,060 | +0.42% | 1.7천 |
|---|
| 2025.12.02 | ₩46,107 | ₩46,152 | ₩46,013 | ₩46,152 | +0.10% | 7.3천 |
|---|
| 2025.12.01 | ₩46,160 | ₩46,361 | ₩46,160 | ₩46,262 | +0.22% | 6.3천 |
|---|
| 2025.11.28 | ₩46,481 | ₩46,696 | ₩46,481 | ₩46,696 | +0.46% | 2천 |
|---|
| 2025.11.26 | ₩45,960 | ₩46,407 | ₩45,960 | ₩46,407 | +0.97% | 900 |
|---|
| 2025.11.25 | ₩45,613 | ₩46,020 | ₩45,466 | ₩46,000 | +0.85% | 6.5천 |
|---|
| 2025.11.24 | ₩45,172 | ₩45,599 | ₩45,172 | ₩45,599 | +0.95% | 1.1만 |
|---|
| 2025.11.21 | ₩44,732 | ₩45,239 | ₩44,732 | ₩45,147 | +0.93% | 2.6천 |
|---|
| 2025.11.20 | ₩45,186 | ₩45,226 | ₩44,171 | ₩44,171 | -2.25% | 1천 |
|---|
| 2025.11.19 | ₩44,785 | ₩45,052 | ₩44,745 | ₩44,941 | +0.35% | 3.5천 |
|---|
| 2025.11.18 | ₩44,705 | ₩44,852 | ₩44,585 | ₩44,822 | +0.26% | 3.4천 |
|---|
| 2025.11.17 | ₩45,479 | ₩45,660 | ₩44,985 | ₩45,315 | -0.36% | 9.8천 |
|---|
| 2025.11.14 | ₩45,479 | ₩45,903 | ₩45,479 | ₩45,903 | +0.93% | 3.2천 |
|---|
| 2025.11.13 | ₩46,187 | ₩46,260 | ₩45,640 | ₩45,666 | -1.13% | 4.4천 |
|---|
| 2025.11.12 | ₩46,240 | ₩46,546 | ₩46,240 | ₩46,430 | +0.41% | 4.7천 |
|---|
| 2025.11.11 | ₩45,960 | ₩46,234 | ₩45,960 | ₩46,094 | +0.29% | 4.7천 |
|---|
| 2025.11.10 | ₩45,746 | ₩46,027 | ₩45,746 | ₩46,027 | +0.61% | 6.5천 |
|---|
| 2025.11.07 | ₩45,332 | ₩45,880 | ₩45,332 | ₩45,880 | +1.21% | 6천 |
|---|
| 2025.11.06 | ₩45,844 | ₩45,844 | ₩45,453 | ₩45,688 | -0.34% | 3.6천 |
|---|
| 2025.11.05 | ₩46,240 | ₩46,656 | ₩46,240 | ₩46,656 | +0.90% | 5.1천 |
|---|
| 2025.11.04 | ₩46,280 | ₩46,311 | ₩45,952 | ₩45,999 | -0.61% | 3.1천 |
|---|
| 2025.11.03 | ₩46,614 | ₩46,628 | ₩46,414 | ₩46,586 | -0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩46,334 | ₩46,394 | ₩46,134 | ₩46,240 | -0.20% | 4.6천 |
|---|
| 2025.10.30 | ₩46,361 | ₩46,562 | ₩46,361 | ₩46,441 | +0.17% | 7.2천 |
|---|
| 2025.10.29 | ₩46,801 | ₩46,895 | ₩46,481 | ₩46,518 | -0.60% | 3.4천 |
|---|
| 2025.10.28 | ₩46,841 | ₩47,048 | ₩46,841 | ₩47,003 | +0.34% | 6.8천 |
|---|
| 2025.10.27 | ₩47,035 | ₩47,088 | ₩46,961 | ₩47,054 | +0.04% | 5.4천 |
|---|
| 2025.10.24 | ₩46,668 | ₩46,801 | ₩46,467 | ₩46,467 | -0.43% | 8.3천 |
|---|
| 2025.10.23 | ₩46,187 | ₩46,487 | ₩46,187 | ₩46,462 | +0.60% | 5.4천 |
|---|
| 2025.10.22 | ₩46,227 | ₩46,453 | ₩45,813 | ₩46,160 | -0.14% | 4.3만 |
|---|
| 2025.10.21 | ₩45,186 | ₩46,015 | ₩45,186 | ₩45,920 | +1.63% | 4.2만 |
|---|
| 2025.10.20 | ₩45,800 | ₩45,915 | ₩45,680 | ₩45,915 | +0.25% | 1.8천 |
|---|