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 | ₩49,429 | ₩49,610 | ₩49,429 | ₩49,610 | +0.37% | 1.6천 |
| 2026.10.08 | ₩49,095 | ₩49,095 | ₩49,031 | ₩49,031 | -0.13% | 1.9천 |
| 2026.10.07 | ₩49,282 | ₩49,402 | ₩49,282 | ₩49,402 | +0.24% | 1.3천 |
| 2026.10.06 | ₩49,776 | ₩49,776 | ₩49,616 | ₩49,629 | -0.29% | 1.1천 |
| 2026.10.05 | ₩49,242 | ₩49,402 | ₩49,242 | ₩49,402 | +0.33% | 300 |
| 2026.10.02 | ₩49,002 | ₩49,027 | ₩48,828 | ₩49,027 | +0.05% | 1.2천 |
| 2026.10.01 | ₩48,228 | ₩48,248 | ₩48,095 | ₩48,201 | -0.06% | 3천 |
| 2026.09.30 | ₩48,495 | ₩48,868 | ₩48,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,579 |
| +0.17% |
| 3.9천 |
| 2026.09.29 | ₩48,568 | ₩48,568 | ₩48,568 | ₩48,568 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,762 | ₩48,928 | ₩48,762 | ₩48,862 | +0.21% | 1.1천 |
|---|
| 2026.09.25 | ₩48,828 | ₩49,126 | ₩48,788 | ₩49,126 | +0.61% | 1.9천 |
|---|
| 2026.09.24 | ₩48,722 | ₩48,775 | ₩48,642 | ₩48,687 | -0.07% | 600 |
|---|
| 2026.09.23 | ₩49,122 | ₩49,242 | ₩48,868 | ₩48,868 | -0.52% | 800 |
|---|
| 2026.09.22 | ₩49,602 | ₩49,786 | ₩49,602 | ₩49,786 | +0.37% | 300 |
|---|
| 2026.09.21 | ₩49,335 | ₩49,510 | ₩49,335 | ₩49,510 | +0.35% | 1.7천 |
|---|
| 2026.09.18 | ₩48,748 | ₩48,991 | ₩48,748 | ₩48,991 | +0.50% | 1.3천 |
|---|
| 2026.09.17 | ₩48,575 | ₩48,662 | ₩48,575 | ₩48,608 | +0.07% | 500 |
|---|
| 2026.09.16 | ₩48,588 | ₩48,642 | ₩48,085 | ₩48,085 | -1.04% | 3.6천 |
|---|
| 2026.09.15 | ₩47,861 | ₩47,977 | ₩47,708 | ₩47,977 | +0.24% | 5.3천 |
|---|
| 2026.09.14 | ₩48,201 | ₩48,415 | ₩48,201 | ₩48,264 | +0.13% | 900 |
|---|
| 2026.09.11 | ₩48,788 | ₩48,862 | ₩48,762 | ₩48,816 | +0.06% | 2.3천 |
|---|
| 2026.09.10 | ₩48,337 | ₩48,337 | ₩48,337 | ₩48,337 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,082 | ₩49,082 | ₩48,876 | ₩48,876 | -0.42% | 1.3천 |
|---|
| 2026.09.08 | ₩49,369 | ₩49,369 | ₩49,170 | ₩49,170 | -0.40% | 800 |
|---|
| 2026.09.04 | ₩48,975 | ₩49,402 | ₩48,975 | ₩49,370 | +0.81% | 2.9천 |
|---|
| 2026.09.03 | ₩48,962 | ₩49,217 | ₩48,962 | ₩49,217 | +0.52% | 1천 |
|---|
| 2026.09.02 | ₩48,402 | ₩48,627 | ₩48,308 | ₩48,627 | +0.47% | 1.8천 |
|---|
| 2026.09.01 | ₩48,615 | ₩48,682 | ₩48,399 | ₩48,399 | -0.44% | 1.1천 |
|---|
| 2026.08.31 | ₩49,282 | ₩49,282 | ₩49,165 | ₩49,165 | -0.24% | 300 |
|---|
| 2026.08.28 | ₩49,335 | ₩49,386 | ₩49,335 | ₩49,386 | +0.10% | 300 |
|---|
| 2026.08.27 | ₩49,402 | ₩49,614 | ₩49,402 | ₩49,614 | +0.43% | 6.4천 |
|---|
| 2026.08.26 | ₩49,509 | ₩49,549 | ₩49,455 | ₩49,455 | -0.11% | 2.5천 |
|---|
| 2026.08.25 | ₩49,229 | ₩49,482 | ₩49,229 | ₩49,475 | +0.50% | 6.9천 |
|---|
| 2026.08.24 | ₩49,122 | ₩49,122 | ₩49,107 | ₩49,107 | -0.03% | 200 |
|---|
| 2026.08.21 | ₩48,908 | ₩49,055 | ₩48,908 | ₩49,013 | +0.21% | 900 |
|---|
| 2026.08.20 | ₩48,775 | ₩48,936 | ₩48,775 | ₩48,936 | +0.33% | 1.4천 |
|---|
| 2026.08.19 | ₩49,049 | ₩49,049 | ₩48,923 | ₩48,923 | -0.26% | 600 |
|---|
| 2026.08.18 | ₩49,002 | ₩49,002 | ₩48,602 | ₩48,602 | -0.82% | 200 |
|---|
| 2026.08.17 | ₩49,509 | ₩49,642 | ₩49,509 | ₩49,542 | +0.07% | 600 |
|---|
| 2026.08.14 | ₩49,616 | ₩49,629 | ₩49,469 | ₩49,548 | -0.14% | 1.3천 |
|---|
| 2026.08.13 | ₩49,202 | ₩49,254 | ₩49,202 | ₩49,254 | +0.11% | 1.4천 |
|---|
| 2026.08.12 | ₩49,369 | ₩49,369 | ₩49,369 | ₩49,369 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,669 | ₩49,669 | ₩49,362 | ₩49,489 | -0.36% | 1.8천 |
|---|
| 2026.08.10 | ₩49,402 | ₩49,434 | ₩49,309 | ₩49,373 | -0.06% | 3천 |
|---|
| 2026.08.07 | ₩49,549 | ₩49,653 | ₩49,549 | ₩49,653 | +0.21% | 2.6천 |
|---|
| 2026.08.06 | ₩49,455 | ₩49,736 | ₩49,415 | ₩49,475 | +0.04% | 2.9천 |
|---|
| 2026.08.05 | ₩49,495 | ₩49,495 | ₩49,309 | ₩49,319 | -0.36% | 3.6천 |
|---|
| 2026.08.04 | ₩48,842 | ₩49,170 | ₩48,815 | ₩49,170 | +0.67% | 3.8천 |
|---|
| 2026.08.03 | ₩48,055 | ₩48,101 | ₩48,055 | ₩48,101 | +0.10% | 800 |
|---|
| 2026.07.31 | ₩47,754 | ₩47,754 | ₩47,656 | ₩47,656 | -0.21% | 300 |
|---|
| 2026.07.30 | ₩47,841 | ₩48,085 | ₩47,748 | ₩48,085 | +0.51% | 2.7천 |
|---|
| 2026.07.29 | ₩46,907 | ₩46,907 | ₩46,596 | ₩46,596 | -0.66% | 1.2천 |
|---|
| 2026.07.28 | ₩47,121 | ₩47,501 | ₩47,121 | ₩47,369 | +0.53% | 700 |
|---|
| 2026.07.27 | ₩47,815 | ₩47,921 | ₩47,388 | ₩47,605 | -0.44% | 1.1천 |
|---|
| 2026.07.24 | ₩47,139 | ₩47,139 | ₩47,139 | ₩47,139 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩47,041 | ₩47,494 | ₩47,041 | ₩47,174 | +0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩48,031 | ₩48,031 | ₩48,031 | ₩48,031 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,868 | ₩47,952 | ₩47,841 | ₩47,952 | +0.18% | 4.6천 |
|---|
| 2026.07.20 | ₩47,428 | ₩47,557 | ₩47,308 | ₩47,324 | -0.22% | 1.3천 |
|---|
| 2026.07.17 | ₩47,147 | ₩47,541 | ₩47,147 | ₩47,428 | +0.59% | 1천 |
|---|
| 2026.07.16 | ₩47,855 | ₩47,961 | ₩47,708 | ₩47,865 | +0.02% | 1.6천 |
|---|
| 2026.07.15 | ₩47,868 | ₩48,088 | ₩47,868 | ₩48,088 | +0.46% | 1.1천 |
|---|
| 2026.07.14 | ₩48,141 | ₩48,141 | ₩47,935 | ₩47,935 | -0.43% | 400 |
|---|
| 2026.07.13 | ₩47,961 | ₩47,995 | ₩47,748 | ₩47,797 | -0.34% | 1.2천 |
|---|
| 2026.07.10 | ₩48,161 | ₩48,295 | ₩48,148 | ₩48,295 | +0.28% | 3.6천 |
|---|
| 2026.07.09 | ₩47,908 | ₩48,120 | ₩47,908 | ₩48,120 | +0.44% | 900 |
|---|
| 2026.07.08 | ₩47,308 | ₩47,860 | ₩47,281 | ₩47,860 | +1.17% | 2.6천 |
|---|
| 2026.07.07 | ₩48,375 | ₩48,616 | ₩48,327 | ₩48,327 | -0.10% | 1천 |
|---|
| 2026.07.06 | ₩49,522 | ₩49,586 | ₩49,509 | ₩49,586 | +0.13% | 2.1천 |
|---|
| 2026.07.02 | ₩49,562 | ₩49,562 | ₩48,868 | ₩49,057 | -1.02% | 900 |
|---|
| 2026.07.01 | ₩48,695 | ₩48,775 | ₩48,695 | ₩48,775 | +0.16% | 1.4천 |
|---|
| 2026.06.30 | ₩48,827 | ₩48,896 | ₩48,827 | ₩48,896 | +0.14% | 1천 |
|---|
| 2026.06.29 | ₩48,281 | ₩48,751 | ₩48,041 | ₩48,751 | +0.97% | 3.8천 |
|---|
| 2026.06.26 | ₩47,774 | ₩48,135 | ₩47,774 | ₩48,032 | +0.54% | 1.1천 |
|---|
| 2026.06.25 | ₩48,455 | ₩48,495 | ₩48,312 | ₩48,312 | -0.29% | 3.5천 |
|---|
| 2026.06.24 | ₩48,241 | ₩48,241 | ₩48,095 | ₩48,185 | -0.12% | 400 |
|---|
| 2026.06.23 | ₩47,948 | ₩48,261 | ₩47,948 | ₩48,081 | +0.28% | 1.9천 |
|---|
| 2026.06.22 | ₩49,482 | ₩49,502 | ₩49,429 | ₩49,473 | -0.02% | 800 |
|---|
| 2026.06.18 | ₩49,682 | ₩49,841 | ₩49,682 | ₩49,841 | +0.32% | 1.6천 |
|---|
| 2026.06.17 | ₩49,696 | ₩49,869 | ₩49,133 | ₩49,133 | -1.13% | 2.7천 |
|---|
| 2026.06.16 | ₩49,656 | ₩49,709 | ₩49,498 | ₩49,498 | -0.32% | 700 |
|---|
| 2026.06.15 | ₩49,936 | ₩49,936 | ₩49,776 | ₩49,792 | -0.29% | 1.6천 |
|---|
| 2026.06.12 | ₩49,109 | ₩49,378 | ₩49,109 | ₩49,378 | +0.55% | 700 |
|---|
| 2026.06.11 | ₩49,029 | ₩49,469 | ₩49,029 | ₩49,415 | +0.79% | 2.7천 |
|---|
| 2026.06.10 | ₩48,188 | ₩48,562 | ₩47,895 | ₩47,949 | -0.50% | 2.6천 |
|---|
| 2026.06.09 | ₩48,321 | ₩48,495 | ₩48,281 | ₩48,495 | +0.36% | 900 |
|---|
| 2026.06.08 | ₩48,668 | ₩48,692 | ₩48,664 | ₩48,664 | -0.01% | 1천 |
|---|
| 2026.06.05 | ₩48,348 | ₩48,348 | ₩47,881 | ₩48,011 | -0.70% | 3.5천 |
|---|
| 2026.06.04 | ₩49,429 | ₩49,742 | ₩49,429 | ₩49,724 | +0.60% | 1.3천 |
|---|
| 2026.06.03 | ₩49,536 | ₩49,536 | ₩49,309 | ₩49,413 | -0.25% | 1.4천 |
|---|
| 2026.06.02 | ₩49,829 | ₩49,829 | ₩49,681 | ₩49,681 | -0.30% | 3.4천 |
|---|
| 2026.06.01 | ₩49,616 | ₩49,949 | ₩49,589 | ₩49,873 | +0.52% | 2.6천 |
|---|
| 2026.05.29 | ₩50,296 | ₩50,323 | ₩50,228 | ₩50,228 | -0.14% | 3천 |
|---|
| 2026.05.28 | ₩50,269 | ₩50,333 | ₩50,229 | ₩50,333 | +0.13% | 900 |
|---|
| 2026.05.27 | ₩50,950 | ₩50,950 | ₩50,682 | ₩50,714 | -0.46% | 1.1만 |
|---|
| 2026.05.26 | ₩50,896 | ₩50,896 | ₩50,790 | ₩50,863 | -0.07% | 3천 |
|---|
| 2026.05.22 | ₩50,016 | ₩50,216 | ₩49,896 | ₩50,175 | +0.32% | 1천 |
|---|
| 2026.05.21 | ₩49,243 | ₩49,802 | ₩49,243 | ₩49,676 | +0.88% | 2.9천 |
|---|
| 2026.05.20 | ₩48,815 | ₩49,049 | ₩48,815 | ₩49,049 | +0.48% | 1천 |
|---|
| 2026.05.19 | ₩48,361 | ₩48,424 | ₩48,015 | ₩48,424 | +0.13% | 3.3천 |
|---|
| 2026.05.18 | ₩48,735 | ₩48,776 | ₩48,582 | ₩48,776 | +0.08% | 600 |
|---|
| 2026.05.15 | ₩48,442 | ₩48,668 | ₩48,442 | ₩48,615 | +0.36% | 1.1천 |
|---|
| 2026.05.14 | ₩49,522 | ₩49,602 | ₩49,442 | ₩49,505 | -0.04% | 2.9천 |
|---|
| 2026.05.13 | ₩49,629 | ₩49,694 | ₩49,616 | ₩49,694 | +0.13% | 1.2천 |
|---|
| 2026.05.12 | ₩49,656 | ₩49,736 | ₩49,202 | ₩49,665 | +0.02% | 2.3천 |
|---|
| 2026.05.11 | ₩50,229 | ₩50,456 | ₩50,229 | ₩50,392 | +0.32% | 2.7천 |
|---|
| 2026.05.08 | ₩50,042 | ₩50,169 | ₩49,973 | ₩50,129 | +0.17% | 800 |
|---|
| 2026.05.07 | ₩50,643 | ₩50,643 | ₩49,896 | ₩49,898 | -1.47% | 1.6천 |
|---|
| 2026.05.06 | ₩50,429 | ₩50,496 | ₩50,429 | ₩50,489 | +0.12% | 3천 |
|---|
| 2026.05.05 | ₩49,175 | ₩49,495 | ₩49,015 | ₩49,459 | +0.58% | 1.3만 |
|---|
| 2026.05.04 | ₩48,948 | ₩49,182 | ₩48,575 | ₩48,742 | -0.42% | 2천 |
|---|
| 2026.05.01 | ₩49,095 | ₩49,335 | ₩48,922 | ₩48,922 | -0.35% | 5.9천 |
|---|
| 2026.04.30 | ₩48,948 | ₩49,029 | ₩48,855 | ₩49,022 | +0.15% | 3.3천 |
|---|
| 2026.04.29 | ₩47,908 | ₩48,061 | ₩47,865 | ₩48,020 | +0.23% | 3.4천 |
|---|
| 2026.04.28 | ₩48,802 | ₩48,802 | ₩48,388 | ₩48,496 | -0.63% | 2.9천 |
|---|
| 2026.04.27 | ₩49,122 | ₩49,122 | ₩48,855 | ₩48,910 | -0.43% | 2.3천 |
|---|
| 2026.04.24 | ₩49,095 | ₩49,175 | ₩49,095 | ₩49,175 | +0.16% | 500 |
|---|
| 2026.04.23 | ₩48,802 | ₩49,122 | ₩48,482 | ₩48,595 | -0.42% | 5.7천 |
|---|
| 2026.04.22 | ₩49,218 | ₩49,218 | ₩49,149 | ₩49,195 | -0.05% | 300 |
|---|
| 2026.04.21 | ₩49,362 | ₩49,362 | ₩48,622 | ₩48,767 | -1.21% | 7.2천 |
|---|
| 2026.04.20 | ₩49,269 | ₩49,466 | ₩49,269 | ₩49,466 | +0.40% | 2.7천 |
|---|
| 2026.04.17 | ₩49,736 | ₩49,896 | ₩49,682 | ₩49,709 | -0.05% | 4.8천 |
|---|
| 2026.04.16 | ₩48,295 | ₩48,442 | ₩48,295 | ₩48,428 | +0.28% | 9.9천 |
|---|
| 2026.04.15 | ₩48,308 | ₩48,328 | ₩48,255 | ₩48,328 | +0.04% | 1.6천 |
|---|
| 2026.04.14 | ₩48,255 | ₩48,255 | ₩48,121 | ₩48,241 | -0.03% | 3.4천 |
|---|
| 2026.04.13 | ₩46,640 | ₩47,614 | ₩46,640 | ₩47,614 | +2.09% | 2.9천 |
|---|
| 2026.04.10 | ₩47,268 | ₩47,302 | ₩47,147 | ₩47,302 | +0.07% | 1.1천 |
|---|
| 2026.04.09 | ₩46,400 | ₩46,961 | ₩46,400 | ₩46,883 | +1.04% | 2.1천 |
|---|
| 2026.04.08 | ₩46,881 | ₩46,914 | ₩46,687 | ₩46,687 | -0.41% | 1.3천 |
|---|
| 2026.04.07 | ₩44,212 | ₩44,478 | ₩44,212 | ₩44,478 | +0.60% | 600 |
|---|
| 2026.04.06 | ₩44,626 | ₩44,626 | ₩44,372 | ₩44,513 | -0.25% | 2.7천 |
|---|
| 2026.04.02 | ₩44,375 | ₩44,375 | ₩44,375 | ₩44,375 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩44,813 | ₩45,393 | ₩44,813 | ₩45,096 | +0.63% | 4.6천 |
|---|
| 2026.03.31 | ₩43,412 | ₩44,295 | ₩43,412 | ₩44,295 | +2.03% | 2.4천 |
|---|
| 2026.03.30 | ₩43,439 | ₩43,492 | ₩42,825 | ₩42,940 | -1.15% | 2.8천 |
|---|
| 2026.03.27 | ₩43,559 | ₩43,559 | ₩43,305 | ₩43,305 | -0.58% | 1.2천 |
|---|
| 2026.03.26 | ₩44,653 | ₩44,653 | ₩44,215 | ₩44,215 | -0.98% | 400 |
|---|
| 2026.03.25 | ₩45,173 | ₩45,276 | ₩45,146 | ₩45,276 | +0.23% | 1.2천 |
|---|
| 2026.03.24 | ₩43,892 | ₩44,434 | ₩43,892 | ₩44,434 | +1.23% | 3.8천 |
|---|
| 2026.03.23 | ₩45,068 | ₩45,068 | ₩44,346 | ₩44,766 | -0.67% | 4.7천 |
|---|
| 2026.03.20 | ₩44,439 | ₩44,573 | ₩43,555 | ₩43,555 | -1.99% | 1.3천 |
|---|
| 2026.03.19 | ₩44,119 | ₩45,117 | ₩44,119 | ₩45,117 | +2.26% | 2.6천 |
|---|
| 2026.03.18 | ₩45,200 | ₩45,480 | ₩44,813 | ₩44,825 | -0.83% | 7.8천 |
|---|
| 2026.03.17 | ₩44,946 | ₩45,040 | ₩44,906 | ₩45,040 | +0.21% | 2.7만 |
|---|
| 2026.03.16 | ₩44,506 | ₩44,770 | ₩44,506 | ₩44,770 | +0.59% | 3.2천 |
|---|
| 2026.03.13 | ₩44,879 | ₩44,879 | ₩44,256 | ₩44,348 | -1.18% | 1천 |
|---|
| 2026.03.12 | ₩45,253 | ₩45,426 | ₩44,837 | ₩45,080 | -0.38% | 8천 |
|---|
| 2026.03.11 | ₩45,573 | ₩45,720 | ₩45,466 | ₩45,625 | +0.11% | 3.1천 |
|---|
| 2026.03.10 | ₩45,680 | ₩46,280 | ₩45,621 | ₩45,621 | -0.13% | 6.4천 |
|---|
| 2026.03.09 | ₩44,399 | ₩45,250 | ₩44,266 | ₩45,250 | +1.92% | 5.3천 |
|---|
| 2026.03.06 | ₩45,013 | ₩45,513 | ₩45,013 | ₩45,276 | +0.58% | 1.9만 |
|---|
| 2026.03.05 | ₩45,920 | ₩46,246 | ₩45,226 | ₩45,765 | -0.34% | 9.1천 |
|---|
| 2026.03.04 | ₩46,307 | ₩46,682 | ₩46,307 | ₩46,682 | +0.81% | 1.2천 |
|---|
| 2026.03.03 | ₩45,360 | ₩45,920 | ₩44,866 | ₩45,893 | +1.18% | 3.8천 |
|---|
| 2026.03.02 | ₩47,428 | ₩47,761 | ₩47,348 | ₩47,712 | +0.60% | 5.3천 |
|---|
| 2026.02.27 | ₩48,043 | ₩48,043 | ₩47,935 | ₩48,025 | -0.04% | 1.5천 |
|---|
| 2026.02.26 | ₩48,335 | ₩48,335 | ₩47,895 | ₩48,175 | -0.33% | 1.5천 |
|---|
| 2026.02.25 | ₩48,284 | ₩48,365 | ₩48,241 | ₩48,365 | +0.17% | 2.6천 |
|---|
| 2026.02.24 | ₩47,828 | ₩48,201 | ₩47,828 | ₩48,093 | +0.56% | 1.5천 |
|---|
| 2026.02.23 | ₩47,921 | ₩47,921 | ₩47,708 | ₩47,797 | -0.26% | 1.4천 |
|---|
| 2026.02.20 | ₩47,414 | ₩48,060 | ₩47,414 | ₩48,060 | +1.36% | 1.7천 |
|---|
| 2026.02.19 | ₩47,227 | ₩47,436 | ₩47,227 | ₩47,436 | +0.44% | 5.3천 |
|---|
| 2026.02.18 | ₩47,281 | ₩47,654 | ₩47,281 | ₩47,458 | +0.38% | 5.8천 |
|---|
| 2026.02.17 | ₩46,721 | ₩47,377 | ₩46,707 | ₩47,377 | +1.40% | 2.3천 |
|---|
| 2026.02.13 | ₩47,201 | ₩47,314 | ₩47,067 | ₩47,218 | +0.04% | 2천 |
|---|
| 2026.02.12 | ₩47,494 | ₩47,508 | ₩46,947 | ₩47,115 | -0.80% | 2.3천 |
|---|
| 2026.02.11 | ₩47,708 | ₩47,708 | ₩47,348 | ₩47,652 | -0.12% | 2천 |
|---|
| 2026.02.10 | ₩47,801 | ₩47,861 | ₩47,780 | ₩47,780 | -0.04% | 1.3천 |
|---|
| 2026.02.09 | ₩47,161 | ₩47,586 | ₩47,161 | ₩47,586 | +0.90% | 3.5천 |
|---|
| 2026.02.06 | ₩46,600 | ₩47,041 | ₩46,600 | ₩47,041 | +0.94% | 1.4만 |
|---|
| 2026.02.05 | ₩46,093 | ₩46,387 | ₩45,920 | ₩46,140 | +0.10% | 7천 |
|---|
| 2026.02.04 | ₩46,894 | ₩46,910 | ₩46,462 | ₩46,554 | -0.73% | 3.7천 |
|---|
| 2026.02.03 | ₩46,734 | ₩46,802 | ₩46,360 | ₩46,802 | +0.15% | 7.4천 |
|---|
| 2026.02.02 | ₩46,667 | ₩47,073 | ₩46,667 | ₩47,073 | +0.87% | 1.2만 |
|---|
| 2026.01.30 | ₩46,508 | ₩46,690 | ₩46,507 | ₩46,690 | +0.39% | 2.8천 |
|---|
| 2026.01.29 | ₩47,601 | ₩47,601 | ₩47,134 | ₩47,533 | -0.14% | 4천 |
|---|
| 2026.01.28 | ₩47,708 | ₩47,708 | ₩47,521 | ₩47,601 | -0.22% | 4.1천 |
|---|
| 2026.01.27 | ₩47,601 | ₩47,821 | ₩47,601 | ₩47,821 | +0.46% | 4.9천 |
|---|
| 2026.01.26 | ₩47,368 | ₩47,468 | ₩47,254 | ₩47,288 | -0.17% | 4.6천 |
|---|
| 2026.01.23 | ₩46,841 | ₩47,262 | ₩46,841 | ₩47,262 | +0.90% | 1.5만 |
|---|
| 2026.01.22 | ₩47,094 | ₩47,094 | ₩46,867 | ₩47,047 | -0.10% | 5천 |
|---|
| 2026.01.21 | ₩46,414 | ₩46,818 | ₩46,294 | ₩46,799 | +0.83% | 1.3만 |
|---|
| 2026.01.20 | ₩46,400 | ₩46,671 | ₩46,387 | ₩46,434 | +0.07% | 2.3천 |
|---|
| 2026.01.16 | ₩47,321 | ₩47,321 | ₩47,174 | ₩47,264 | -0.12% | 3.8천 |
|---|
| 2026.01.15 | ₩47,241 | ₩47,394 | ₩47,189 | ₩47,241 | 0.00% | 2.8천 |
|---|
| 2026.01.14 | ₩46,787 | ₩46,907 | ₩46,747 | ₩46,890 | +0.22% | 1.9천 |
|---|
| 2026.01.13 | ₩46,961 | ₩47,057 | ₩46,921 | ₩46,999 | +0.08% | 2.5천 |
|---|
| 2026.01.12 | ₩47,201 | ₩47,545 | ₩47,201 | ₩47,545 | +0.73% | 3.4천 |
|---|
| 2026.01.09 | ₩46,587 | ₩47,333 | ₩46,587 | ₩47,333 | +1.60% | 1.8만 |
|---|
| 2026.01.08 | ₩46,587 | ₩46,647 | ₩46,414 | ₩46,574 | -0.03% | 24.4만 |
|---|
| 2026.01.07 | ₩46,440 | ₩46,761 | ₩46,440 | ₩46,687 | +0.53% | 1.7만 |
|---|
| 2026.01.06 | ₩46,427 | ₩46,814 | ₩46,427 | ₩46,750 | +0.70% | 6.4천 |
|---|
| 2026.01.05 | ₩46,027 | ₩46,287 | ₩46,027 | ₩46,287 | +0.57% | 2.4천 |
|---|
| 2026.01.02 | ₩45,935 | ₩46,175 | ₩45,880 | ₩46,175 | +0.52% | 3.2천 |
|---|
| 2025.12.31 | ₩46,027 | ₩46,027 | ₩45,960 | ₩46,013 | -0.03% | 1.6천 |
|---|
| 2025.12.30 | ₩46,240 | ₩46,280 | ₩46,240 | ₩46,247 | +0.01% | 800 |
|---|
| 2025.12.29 | ₩46,167 | ₩46,251 | ₩46,120 | ₩46,251 | +0.18% | 4.5천 |
|---|
| 2025.12.26 | ₩46,240 | ₩46,320 | ₩46,200 | ₩46,320 | +0.17% | 6.7천 |
|---|
| 2025.12.24 | ₩46,480 | ₩46,480 | ₩46,280 | ₩46,280 | -0.43% | 9.6천 |
|---|
| 2025.12.23 | ₩46,200 | ₩46,415 | ₩46,187 | ₩46,415 | +0.46% | 4.4천 |
|---|
| 2025.12.22 | ₩45,960 | ₩46,087 | ₩45,960 | ₩46,087 | +0.28% | 1.1천 |
|---|
| 2025.12.19 | ₩45,827 | ₩46,093 | ₩45,827 | ₩46,044 | +0.47% | 5.7천 |
|---|
| 2025.12.18 | ₩45,933 | ₩46,053 | ₩45,933 | ₩45,983 | +0.11% | 7.4천 |
|---|
| 2025.12.17 | ₩45,933 | ₩45,935 | ₩45,501 | ₩45,501 | -0.94% | 3.5천 |
|---|
| 2025.12.16 | ₩46,200 | ₩46,200 | ₩46,067 | ₩46,088 | -0.24% | 3.9천 |
|---|
| 2025.12.15 | ₩46,427 | ₩46,427 | ₩46,255 | ₩46,334 | -0.20% | 5.2천 |
|---|
| 2025.12.12 | ₩46,534 | ₩46,534 | ₩45,947 | ₩46,131 | -0.87% | 4.1천 |
|---|
| 2025.12.11 | ₩46,387 | ₩46,580 | ₩46,387 | ₩46,580 | +0.42% | 1.5천 |
|---|
| 2025.12.10 | ₩46,013 | ₩46,260 | ₩46,000 | ₩46,260 | +0.54% | 4.4천 |
|---|
| 2025.12.09 | ₩46,200 | ₩46,227 | ₩46,120 | ₩46,222 | +0.05% | 3.9천 |
|---|
| 2025.12.08 | ₩46,240 | ₩46,294 | ₩46,107 | ₩46,187 | -0.12% | 3.8천 |
|---|
| 2025.12.05 | ₩46,454 | ₩46,600 | ₩46,334 | ₩46,418 | -0.08% | 6.5천 |
|---|
| 2025.12.04 | ₩46,254 | ₩46,374 | ₩46,106 | ₩46,284 | +0.07% | 9.8천 |
|---|
| 2025.12.03 | ₩45,827 | ₩46,020 | ₩45,827 | ₩46,020 | +0.42% | 1.7천 |
|---|
| 2025.12.02 | ₩46,067 | ₩46,112 | ₩45,973 | ₩46,112 | +0.10% | 7.3천 |
|---|
| 2025.12.01 | ₩46,120 | ₩46,320 | ₩46,120 | ₩46,222 | +0.22% | 6.3천 |
|---|
| 2025.11.28 | ₩46,440 | ₩46,655 | ₩46,440 | ₩46,655 | +0.46% | 2천 |
|---|
| 2025.11.26 | ₩45,920 | ₩46,367 | ₩45,920 | ₩46,367 | +0.97% | 900 |
|---|
| 2025.11.25 | ₩45,573 | ₩45,980 | ₩45,426 | ₩45,960 | +0.85% | 6.5천 |
|---|
| 2025.11.24 | ₩45,133 | ₩45,560 | ₩45,133 | ₩45,560 | +0.95% | 1.1만 |
|---|
| 2025.11.21 | ₩44,693 | ₩45,200 | ₩44,693 | ₩45,108 | +0.93% | 2.6천 |
|---|
| 2025.11.20 | ₩45,146 | ₩45,186 | ₩44,132 | ₩44,132 | -2.25% | 1천 |
|---|
| 2025.11.19 | ₩44,746 | ₩45,013 | ₩44,706 | ₩44,902 | +0.35% | 3.5천 |
|---|
| 2025.11.18 | ₩44,666 | ₩44,813 | ₩44,546 | ₩44,783 | +0.26% | 3.4천 |
|---|
| 2025.11.17 | ₩45,440 | ₩45,620 | ₩44,946 | ₩45,276 | -0.36% | 9.8천 |
|---|
| 2025.11.14 | ₩45,440 | ₩45,863 | ₩45,440 | ₩45,863 | +0.93% | 3.2천 |
|---|
| 2025.11.13 | ₩46,147 | ₩46,220 | ₩45,600 | ₩45,627 | -1.13% | 4.4천 |
|---|
| 2025.11.12 | ₩46,200 | ₩46,506 | ₩46,200 | ₩46,390 | +0.41% | 4.7천 |
|---|
| 2025.11.11 | ₩45,920 | ₩46,194 | ₩45,920 | ₩46,053 | +0.29% | 4.7천 |
|---|
| 2025.11.10 | ₩45,707 | ₩45,987 | ₩45,707 | ₩45,987 | +0.61% | 6.5천 |
|---|
| 2025.11.07 | ₩45,293 | ₩45,840 | ₩45,293 | ₩45,840 | +1.21% | 6천 |
|---|
| 2025.11.06 | ₩45,804 | ₩45,804 | ₩45,413 | ₩45,648 | -0.34% | 3.6천 |
|---|
| 2025.11.05 | ₩46,200 | ₩46,615 | ₩46,200 | ₩46,615 | +0.90% | 5.1천 |
|---|
| 2025.11.04 | ₩46,240 | ₩46,271 | ₩45,912 | ₩45,959 | -0.61% | 3.1천 |
|---|
| 2025.11.03 | ₩46,574 | ₩46,587 | ₩46,374 | ₩46,546 | -0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩46,294 | ₩46,354 | ₩46,093 | ₩46,200 | -0.20% | 4.6천 |
|---|
| 2025.10.30 | ₩46,320 | ₩46,522 | ₩46,320 | ₩46,400 | +0.17% | 7.2천 |
|---|
| 2025.10.29 | ₩46,761 | ₩46,854 | ₩46,440 | ₩46,478 | -0.60% | 3.4천 |
|---|
| 2025.10.28 | ₩46,801 | ₩47,007 | ₩46,801 | ₩46,962 | +0.34% | 6.8천 |
|---|
| 2025.10.27 | ₩46,994 | ₩47,047 | ₩46,921 | ₩47,013 | +0.04% | 5.4천 |
|---|
| 2025.10.24 | ₩46,627 | ₩46,761 | ₩46,427 | ₩46,427 | -0.43% | 8.3천 |
|---|
| 2025.10.23 | ₩46,147 | ₩46,447 | ₩46,147 | ₩46,422 | +0.60% | 5.4천 |
|---|
| 2025.10.22 | ₩46,187 | ₩46,412 | ₩45,773 | ₩46,120 | -0.14% | 4.3만 |
|---|
| 2025.10.21 | ₩45,146 | ₩45,975 | ₩45,146 | ₩45,880 | +1.63% | 4.2만 |
|---|
| 2025.10.20 | ₩45,760 | ₩45,875 | ₩45,640 | ₩45,875 | +0.25% | 1.8천 |
|---|