시장 데이터를 불러오는 중
전체 종목
AB Core Plus Bond ETF 과거 주가
AB Core Plus Bond ETF · CPLS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB Core Plus Bond ETF · CPLS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,585 | ₩44,614 | ₩44,585 | ₩44,614 | +0.07% | 2.1천 |
| 2026.10.08 | ₩44,452 | ₩44,665 | ₩44,452 | ₩44,612 | +0.36% | 7.8천 |
| 2026.10.07 | ₩44,395 | ₩44,572 | ₩44,395 | ₩44,545 | +0.34% | 17.2만 |
| 2026.10.06 | ₩44,532 | ₩44,618 | ₩44,492 | ₩44,556 | +0.05% | 12.6만 |
| 2026.10.05 | ₩44,398 | ₩44,452 | ₩44,358 | ₩44,445 | +0.11% | 1.3만 |
| 2026.10.02 | ₩44,641 | ₩44,641 | ₩44,452 | ₩44,460 | -0.41% | 1만 |
| 2026.10.01 | ₩44,385 | ₩44,624 | ₩44,331 | ₩44,553 | +0.38% | 1.7만 |
| 2026.09.30 | ₩44,732 | ₩44,732 | ₩44,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,592 |
| -0.31% |
| 7.9천 |
| 2026.09.29 | ₩44,732 | ₩44,732 | ₩44,585 | ₩44,697 | -0.08% | 4.1천 |
|---|
| 2026.09.28 | ₩44,759 | ₩44,772 | ₩44,638 | ₩44,685 | -0.16% | 7.4만 |
|---|
| 2026.09.25 | ₩44,785 | ₩44,977 | ₩44,785 | ₩44,977 | +0.43% | 3천 |
|---|
| 2026.09.24 | ₩45,106 | ₩45,152 | ₩44,885 | ₩44,885 | -0.49% | 8.7천 |
|---|
| 2026.09.23 | ₩45,439 | ₩45,439 | ₩45,066 | ₩45,108 | -0.73% | 8천 |
|---|
| 2026.09.22 | ₩45,546 | ₩45,586 | ₩45,453 | ₩45,527 | -0.04% | 8.6천 |
|---|
| 2026.09.21 | ₩45,519 | ₩45,535 | ₩45,486 | ₩45,533 | +0.03% | 8.2천 |
|---|
| 2026.09.18 | ₩45,413 | ₩45,413 | ₩45,359 | ₩45,393 | -0.04% | 1.8만 |
|---|
| 2026.09.17 | ₩45,613 | ₩45,640 | ₩45,506 | ₩45,573 | -0.09% | 2.2만 |
|---|
| 2026.09.16 | ₩45,453 | ₩45,559 | ₩45,362 | ₩45,379 | -0.16% | 4.1천 |
|---|
| 2026.09.15 | ₩45,399 | ₩45,399 | ₩45,347 | ₩45,366 | -0.07% | 5.4천 |
|---|
| 2026.09.14 | ₩45,353 | ₩45,533 | ₩45,353 | ₩45,419 | +0.15% | 5.2천 |
|---|
| 2026.09.11 | ₩45,585 | ₩45,585 | ₩45,413 | ₩45,437 | -0.33% | 5.2만 |
|---|
| 2026.09.10 | ₩45,586 | ₩45,586 | ₩45,473 | ₩45,490 | -0.21% | 9.8천 |
|---|
| 2026.09.09 | ₩45,920 | ₩45,920 | ₩45,760 | ₩45,806 | -0.25% | 9.3천 |
|---|
| 2026.09.08 | ₩45,933 | ₩45,960 | ₩45,880 | ₩45,940 | +0.01% | 1.2만 |
|---|
| 2026.09.04 | ₩46,000 | ₩46,000 | ₩45,967 | ₩45,967 | -0.07% | 4.5천 |
|---|
| 2026.09.03 | ₩46,013 | ₩46,047 | ₩45,948 | ₩45,964 | -0.11% | 1.7만 |
|---|
| 2026.09.02 | ₩45,907 | ₩45,920 | ₩45,866 | ₩45,916 | +0.02% | 3.9천 |
|---|
| 2026.09.01 | ₩45,920 | ₩46,013 | ₩45,866 | ₩45,892 | -0.06% | 1만 |
|---|
| 2026.08.31 | ₩46,147 | ₩46,173 | ₩46,120 | ₩46,167 | +0.04% | 3.4천 |
|---|
| 2026.08.28 | ₩46,280 | ₩46,294 | ₩46,147 | ₩46,254 | -0.06% | 23.4만 |
|---|
| 2026.08.27 | ₩46,347 | ₩46,427 | ₩46,254 | ₩46,295 | -0.11% | 5.7천 |
|---|
| 2026.08.26 | ₩46,280 | ₩46,387 | ₩46,254 | ₩46,298 | +0.04% | 4.6천 |
|---|
| 2026.08.25 | ₩46,294 | ₩46,367 | ₩46,254 | ₩46,367 | +0.16% | 4.9천 |
|---|
| 2026.08.24 | ₩46,147 | ₩46,160 | ₩46,133 | ₩46,137 | -0.02% | 2.1만 |
|---|
| 2026.08.21 | ₩46,080 | ₩46,120 | ₩46,041 | ₩46,060 | -0.04% | 4.4천 |
|---|
| 2026.08.20 | ₩46,120 | ₩46,133 | ₩46,000 | ₩46,101 | -0.04% | 7.8천 |
|---|
| 2026.08.19 | ₩46,240 | ₩46,260 | ₩46,160 | ₩46,260 | +0.04% | 1.2만 |
|---|
| 2026.08.18 | ₩46,000 | ₩46,080 | ₩46,000 | ₩46,067 | +0.15% | 5.1천 |
|---|
| 2026.08.17 | ₩46,080 | ₩46,107 | ₩46,027 | ₩46,035 | -0.10% | 5.1천 |
|---|
| 2026.08.14 | ₩46,214 | ₩46,240 | ₩46,107 | ₩46,140 | -0.16% | 6.7천 |
|---|
| 2026.08.13 | ₩46,267 | ₩46,320 | ₩46,254 | ₩46,274 | +0.01% | 4.4천 |
|---|
| 2026.08.12 | ₩46,173 | ₩46,194 | ₩46,120 | ₩46,121 | -0.11% | 4.5천 |
|---|
| 2026.08.11 | ₩46,120 | ₩46,120 | ₩46,067 | ₩46,073 | -0.10% | 8.4천 |
|---|
| 2026.08.10 | ₩46,123 | ₩46,160 | ₩46,013 | ₩46,024 | -0.21% | 1.3만 |
|---|
| 2026.08.07 | ₩46,254 | ₩46,279 | ₩46,200 | ₩46,234 | -0.04% | 4천 |
|---|
| 2026.08.06 | ₩46,214 | ₩46,214 | ₩46,080 | ₩46,120 | -0.20% | 6.5천 |
|---|
| 2026.08.05 | ₩46,214 | ₩46,320 | ₩46,214 | ₩46,254 | +0.09% | 3.3천 |
|---|
| 2026.08.04 | ₩46,027 | ₩46,234 | ₩46,027 | ₩46,224 | +0.43% | 1.2만 |
|---|
| 2026.08.03 | ₩46,013 | ₩46,093 | ₩46,013 | ₩46,053 | +0.09% | 7.5천 |
|---|
| 2026.07.31 | ₩46,093 | ₩46,093 | ₩46,040 | ₩46,087 | -0.01% | 3.9천 |
|---|
| 2026.07.30 | ₩46,187 | ₩46,247 | ₩46,173 | ₩46,219 | +0.07% | 1.1만 |
|---|
| 2026.07.29 | ₩46,200 | ₩46,294 | ₩46,121 | ₩46,121 | -0.17% | 1.2만 |
|---|
| 2026.07.28 | ₩46,254 | ₩46,347 | ₩46,227 | ₩46,314 | +0.13% | 2.1천 |
|---|
| 2026.07.27 | ₩46,202 | ₩46,294 | ₩46,147 | ₩46,203 | +0.00% | 3.2만 |
|---|
| 2026.07.24 | ₩46,120 | ₩46,167 | ₩46,107 | ₩46,113 | -0.01% | 4.6천 |
|---|
| 2026.07.23 | ₩46,093 | ₩46,147 | ₩46,053 | ₩46,113 | +0.04% | 5.8천 |
|---|
| 2026.07.22 | ₩46,254 | ₩46,254 | ₩46,220 | ₩46,220 | -0.07% | 3.2천 |
|---|
| 2026.07.21 | ₩46,320 | ₩46,320 | ₩46,267 | ₩46,287 | -0.07% | 2천 |
|---|
| 2026.07.20 | ₩46,460 | ₩46,460 | ₩46,374 | ₩46,407 | -0.11% | 2천 |
|---|
| 2026.07.17 | ₩46,547 | ₩46,614 | ₩46,538 | ₩46,541 | -0.01% | 3.6천 |
|---|
| 2026.07.16 | ₩46,454 | ₩46,587 | ₩46,454 | ₩46,460 | +0.01% | 4.1만 |
|---|
| 2026.07.15 | ₩46,494 | ₩46,547 | ₩46,467 | ₩46,527 | +0.07% | 2.1만 |
|---|
| 2026.07.14 | ₩46,400 | ₩46,454 | ₩46,390 | ₩46,427 | +0.06% | 2.8천 |
|---|
| 2026.07.13 | ₩46,412 | ₩46,412 | ₩46,280 | ₩46,314 | -0.21% | 4.8천 |
|---|
| 2026.07.10 | ₩46,481 | ₩46,515 | ₩46,442 | ₩46,474 | -0.01% | 9.9천 |
|---|
| 2026.07.09 | ₩46,514 | ₩46,574 | ₩46,514 | ₩46,514 | 0.00% | 5.2천 |
|---|
| 2026.07.08 | ₩46,454 | ₩46,487 | ₩46,400 | ₩46,470 | +0.03% | 3.8만 |
|---|
| 2026.07.07 | ₩46,721 | ₩46,721 | ₩46,561 | ₩46,567 | -0.33% | 1.5만 |
|---|
| 2026.07.06 | ₩46,747 | ₩46,788 | ₩46,707 | ₩46,754 | +0.01% | 3.9만 |
|---|
| 2026.07.02 | ₩46,774 | ₩46,788 | ₩46,707 | ₩46,754 | -0.04% | 3.3만 |
|---|
| 2026.07.01 | ₩46,654 | ₩46,801 | ₩46,654 | ₩46,701 | +0.10% | 8.1천 |
|---|
| 2026.06.30 | ₩47,055 | ₩47,055 | ₩46,925 | ₩46,925 | -0.28% | 6천 |
|---|
| 2026.06.29 | ₩47,095 | ₩47,141 | ₩47,081 | ₩47,128 | +0.07% | 7.2천 |
|---|
| 2026.06.26 | ₩47,128 | ₩47,128 | ₩47,055 | ₩47,095 | -0.07% | 1.7만 |
|---|
| 2026.06.25 | ₩47,121 | ₩47,148 | ₩47,051 | ₩47,051 | -0.15% | 5.3천 |
|---|
| 2026.06.24 | ₩46,988 | ₩47,068 | ₩46,988 | ₩47,048 | +0.13% | 6.8천 |
|---|
| 2026.06.23 | ₩46,814 | ₩46,901 | ₩46,814 | ₩46,848 | +0.07% | 2.6천 |
|---|
| 2026.06.22 | ₩46,814 | ₩46,817 | ₩46,761 | ₩46,800 | -0.03% | 3.5천 |
|---|
| 2026.06.18 | ₩46,961 | ₩46,994 | ₩46,914 | ₩46,914 | -0.10% | 3.7천 |
|---|
| 2026.06.17 | ₩46,934 | ₩47,041 | ₩46,788 | ₩46,797 | -0.29% | 4천 |
|---|
| 2026.06.16 | ₩46,934 | ₩47,028 | ₩46,934 | ₩46,961 | +0.06% | 4.2만 |
|---|
| 2026.06.15 | ₩46,934 | ₩46,961 | ₩46,774 | ₩46,882 | -0.11% | 8.6천 |
|---|
| 2026.06.12 | ₩46,841 | ₩46,877 | ₩46,788 | ₩46,841 | 0.00% | 3.7천 |
|---|
| 2026.06.11 | ₩46,694 | ₩46,914 | ₩46,641 | ₩46,900 | +0.44% | 1만 |
|---|
| 2026.06.10 | ₩46,667 | ₩46,694 | ₩46,601 | ₩46,621 | -0.10% | 3.5천 |
|---|
| 2026.06.09 | ₩46,627 | ₩46,734 | ₩46,574 | ₩46,675 | +0.10% | 6.3천 |
|---|
| 2026.06.08 | ₩46,667 | ₩46,667 | ₩46,547 | ₩46,559 | -0.23% | 6.8천 |
|---|
| 2026.06.05 | ₩46,654 | ₩46,654 | ₩46,606 | ₩46,607 | -0.10% | 2.8천 |
|---|
| 2026.06.04 | ₩46,868 | ₩46,881 | ₩46,776 | ₩46,808 | -0.13% | 8.4만 |
|---|
| 2026.06.03 | ₩46,788 | ₩46,788 | ₩46,747 | ₩46,747 | -0.09% | 9천 |
|---|
| 2026.06.02 | ₩46,941 | ₩46,941 | ₩46,801 | ₩46,829 | -0.24% | 2만 |
|---|
| 2026.06.01 | ₩46,788 | ₩46,934 | ₩46,788 | ₩46,874 | +0.19% | 2.9천 |
|---|
| 2026.05.29 | ₩47,014 | ₩47,175 | ₩47,014 | ₩47,022 | +0.02% | 4.3만 |
|---|
| 2026.05.28 | ₩46,901 | ₩47,001 | ₩46,901 | ₩46,988 | +0.19% | 7.3천 |
|---|
| 2026.05.27 | ₩46,948 | ₩46,948 | ₩46,881 | ₩46,894 | -0.11% | 1.4만 |
|---|
| 2026.05.26 | ₩46,868 | ₩46,881 | ₩46,814 | ₩46,861 | -0.01% | 6.5만 |
|---|
| 2026.05.22 | ₩46,747 | ₩46,747 | ₩46,627 | ₩46,726 | -0.05% | 7.4천 |
|---|
| 2026.05.21 | ₩46,494 | ₩46,681 | ₩46,454 | ₩46,661 | +0.36% | 4천 |
|---|
| 2026.05.20 | ₩46,294 | ₩46,626 | ₩46,294 | ₩46,606 | +0.67% | 6.7천 |
|---|
| 2026.05.19 | ₩46,374 | ₩46,374 | ₩46,280 | ₩46,340 | -0.07% | 3.9천 |
|---|
| 2026.05.18 | ₩46,654 | ₩46,654 | ₩46,494 | ₩46,557 | -0.21% | 2.5천 |
|---|
| 2026.05.15 | ₩46,654 | ₩46,654 | ₩46,514 | ₩46,527 | -0.27% | 7.1천 |
|---|
| 2026.05.14 | ₩46,948 | ₩46,948 | ₩46,841 | ₩46,841 | -0.23% | 7.2천 |
|---|
| 2026.05.13 | ₩46,814 | ₩46,880 | ₩46,814 | ₩46,861 | +0.10% | 3천 |
|---|
| 2026.05.12 | ₩46,868 | ₩46,868 | ₩46,828 | ₩46,861 | -0.01% | 4.6천 |
|---|
| 2026.05.11 | ₩47,081 | ₩47,081 | ₩46,981 | ₩46,981 | -0.21% | 8천 |
|---|
| 2026.05.08 | ₩47,108 | ₩47,121 | ₩47,095 | ₩47,121 | +0.03% | 1.1만 |
|---|
| 2026.05.07 | ₩47,081 | ₩47,201 | ₩46,974 | ₩46,988 | -0.20% | 1.3만 |
|---|
| 2026.05.06 | ₩47,108 | ₩47,148 | ₩47,108 | ₩47,148 | +0.09% | 4.1천 |
|---|
| 2026.05.05 | ₩46,894 | ₩46,974 | ₩46,881 | ₩46,928 | +0.07% | 9천 |
|---|
| 2026.05.04 | ₩46,894 | ₩46,898 | ₩46,786 | ₩46,828 | -0.14% | 3.4천 |
|---|
| 2026.05.01 | ₩46,974 | ₩47,108 | ₩46,974 | ₩46,994 | +0.04% | 3.4천 |
|---|
| 2026.04.30 | ₩47,081 | ₩47,135 | ₩47,071 | ₩47,071 | -0.02% | 6.2천 |
|---|
| 2026.04.29 | ₩47,148 | ₩47,148 | ₩47,014 | ₩47,034 | -0.24% | 6천 |
|---|
| 2026.04.28 | ₩47,188 | ₩47,241 | ₩47,121 | ₩47,228 | +0.08% | 4.5천 |
|---|
| 2026.04.27 | ₩47,321 | ₩47,321 | ₩47,188 | ₩47,261 | -0.13% | 3.8만 |
|---|
| 2026.04.24 | ₩47,268 | ₩47,374 | ₩47,161 | ₩47,346 | +0.16% | 6.7천 |
|---|
| 2026.04.23 | ₩47,348 | ₩47,368 | ₩47,281 | ₩47,288 | -0.13% | 5.6천 |
|---|
| 2026.04.22 | ₩47,388 | ₩47,402 | ₩47,273 | ₩47,343 | -0.10% | 5.5천 |
|---|
| 2026.04.21 | ₩47,375 | ₩47,415 | ₩47,288 | ₩47,289 | -0.18% | 1.5만 |
|---|
| 2026.04.20 | ₩47,455 | ₩47,482 | ₩47,362 | ₩47,475 | +0.04% | 2.2만 |
|---|
| 2026.04.17 | ₩47,459 | ₩47,535 | ₩47,459 | ₩47,475 | +0.03% | 1만 |
|---|
| 2026.04.16 | ₩47,362 | ₩47,415 | ₩47,268 | ₩47,288 | -0.16% | 6.2천 |
|---|
| 2026.04.15 | ₩47,402 | ₩47,402 | ₩47,348 | ₩47,375 | -0.06% | 8.2천 |
|---|
| 2026.04.14 | ₩47,281 | ₩47,438 | ₩47,268 | ₩47,422 | +0.30% | 3.3만 |
|---|
| 2026.04.13 | ₩47,175 | ₩47,321 | ₩47,168 | ₩47,301 | +0.27% | 1.3만 |
|---|
| 2026.04.10 | ₩47,248 | ₩47,248 | ₩47,161 | ₩47,168 | -0.17% | 4.5천 |
|---|
| 2026.04.09 | ₩47,201 | ₩47,328 | ₩47,175 | ₩47,261 | +0.13% | 6.6천 |
|---|
| 2026.04.08 | ₩47,348 | ₩47,348 | ₩47,199 | ₩47,221 | -0.27% | 2.5천 |
|---|
| 2026.04.07 | ₩47,041 | ₩47,088 | ₩46,914 | ₩47,075 | +0.07% | 3.4천 |
|---|
| 2026.04.06 | ₩46,814 | ₩47,108 | ₩46,814 | ₩47,014 | +0.43% | 2만 |
|---|
| 2026.04.02 | ₩46,974 | ₩47,108 | ₩46,974 | ₩47,068 | +0.20% | 14.7만 |
|---|
| 2026.04.01 | ₩46,901 | ₩46,968 | ₩46,888 | ₩46,888 | -0.03% | 7.5천 |
|---|
| 2026.03.31 | ₩47,014 | ₩47,143 | ₩47,014 | ₩47,084 | +0.15% | 2.3만 |
|---|
| 2026.03.30 | ₩46,881 | ₩46,960 | ₩46,854 | ₩46,894 | +0.03% | 4천 |
|---|
| 2026.03.27 | ₩46,601 | ₩46,727 | ₩46,601 | ₩46,661 | +0.13% | 3.5만 |
|---|
| 2026.03.26 | ₩46,894 | ₩46,894 | ₩46,714 | ₩46,741 | -0.33% | 8.8천 |
|---|
| 2026.03.25 | ₩46,974 | ₩46,994 | ₩46,898 | ₩46,974 | 0.00% | 4.9천 |
|---|
| 2026.03.24 | ₩46,727 | ₩46,861 | ₩46,727 | ₩46,794 | +0.14% | 8.8천 |
|---|
| 2026.03.23 | ₩46,917 | ₩46,988 | ₩46,917 | ₩46,942 | +0.05% | 4.8천 |
|---|
| 2026.03.20 | ₩46,934 | ₩46,934 | ₩46,701 | ₩46,701 | -0.50% | 7.8천 |
|---|
| 2026.03.19 | ₩47,014 | ₩47,135 | ₩46,988 | ₩47,111 | +0.20% | 1.1만 |
|---|
| 2026.03.18 | ₩47,161 | ₩47,188 | ₩47,061 | ₩47,061 | -0.21% | 7천 |
|---|
| 2026.03.17 | ₩47,161 | ₩47,228 | ₩47,161 | ₩47,208 | +0.10% | 1만 |
|---|
| 2026.03.16 | ₩47,121 | ₩47,188 | ₩47,095 | ₩47,108 | -0.03% | 2.7만 |
|---|
| 2026.03.13 | ₩47,081 | ₩47,081 | ₩46,908 | ₩46,914 | -0.35% | 7.5천 |
|---|
| 2026.03.12 | ₩47,121 | ₩47,121 | ₩46,961 | ₩46,986 | -0.29% | 5.9만 |
|---|
| 2026.03.11 | ₩47,321 | ₩47,321 | ₩47,161 | ₩47,197 | -0.26% | 8.5천 |
|---|
| 2026.03.10 | ₩47,522 | ₩47,552 | ₩47,408 | ₩47,408 | -0.24% | 4.2만 |
|---|
| 2026.03.09 | ₩47,388 | ₩47,568 | ₩47,301 | ₩47,568 | +0.38% | 4.5천 |
|---|
| 2026.03.06 | ₩47,321 | ₩47,562 | ₩47,321 | ₩47,422 | +0.21% | 3.4만 |
|---|
| 2026.03.05 | ₩47,495 | ₩47,535 | ₩47,468 | ₩47,502 | +0.01% | 2.5만 |
|---|
| 2026.03.04 | ₩47,629 | ₩47,682 | ₩47,608 | ₩47,633 | +0.01% | 3.6만 |
|---|
| 2026.03.03 | ₩47,555 | ₩47,695 | ₩47,555 | ₩47,642 | +0.18% | 3.1만 |
|---|
| 2026.03.02 | ₩47,682 | ₩47,695 | ₩47,669 | ₩47,687 | +0.01% | 5.5만 |
|---|
| 2026.02.27 | ₩48,069 | ₩48,082 | ₩47,922 | ₩48,001 | -0.14% | 18.3만 |
|---|
| 2026.02.26 | ₩47,949 | ₩48,029 | ₩47,949 | ₩48,016 | +0.14% | 7.4만 |
|---|
| 2026.02.25 | ₩47,936 | ₩48,016 | ₩47,936 | ₩47,964 | +0.06% | 5.7만 |
|---|
| 2026.02.24 | ₩47,989 | ₩48,002 | ₩47,964 | ₩47,982 | -0.01% | 7.9천 |
|---|
| 2026.02.23 | ₩47,969 | ₩48,048 | ₩47,957 | ₩48,002 | +0.07% | 1.6만 |
|---|
| 2026.02.20 | ₩47,909 | ₩47,962 | ₩47,855 | ₩47,929 | +0.04% | 1.6만 |
|---|
| 2026.02.19 | ₩47,869 | ₩47,942 | ₩47,829 | ₩47,942 | +0.15% | 3만 |
|---|
| 2026.02.18 | ₩47,909 | ₩47,929 | ₩47,815 | ₩47,889 | -0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩47,949 | ₩48,016 | ₩47,942 | ₩47,969 | +0.04% | 1.5만 |
|---|
| 2026.02.13 | ₩47,916 | ₩48,042 | ₩47,916 | ₩47,941 | +0.05% | 7.5천 |
|---|
| 2026.02.12 | ₩47,715 | ₩47,842 | ₩47,715 | ₩47,802 | +0.18% | 1.5만 |
|---|
| 2026.02.11 | ₩47,629 | ₩47,642 | ₩47,508 | ₩47,606 | -0.05% | 3.7천 |
|---|
| 2026.02.10 | ₩47,695 | ₩47,842 | ₩47,695 | ₩47,769 | +0.15% | 4.9만 |
|---|
| 2026.02.09 | ₩47,522 | ₩47,655 | ₩47,490 | ₩47,535 | +0.03% | 3.9만 |
|---|
| 2026.02.06 | ₩47,562 | ₩47,655 | ₩47,522 | ₩47,575 | +0.03% | 1.4만 |
|---|
| 2026.02.05 | ₩47,415 | ₩47,588 | ₩47,415 | ₩47,575 | +0.34% | 4.2만 |
|---|
| 2026.02.04 | ₩47,321 | ₩47,388 | ₩47,308 | ₩47,355 | +0.07% | 34.2만 |
|---|
| 2026.02.03 | ₩47,335 | ₩47,375 | ₩47,317 | ₩47,368 | +0.07% | 1.5만 |
|---|
| 2026.02.02 | ₩47,321 | ₩47,388 | ₩47,321 | ₩47,355 | +0.07% | 1.1만 |
|---|
| 2026.01.30 | ₩47,535 | ₩47,603 | ₩47,535 | ₩47,567 | +0.07% | 7.1천 |
|---|
| 2026.01.29 | ₩47,468 | ₩47,575 | ₩47,455 | ₩47,567 | +0.21% | 1.6만 |
|---|
| 2026.01.28 | ₩47,535 | ₩47,562 | ₩47,468 | ₩47,532 | -0.01% | 15.9만 |
|---|
| 2026.01.27 | ₩47,615 | ₩47,615 | ₩47,555 | ₩47,555 | -0.13% | 1.5만 |
|---|
| 2026.01.26 | ₩47,602 | ₩47,669 | ₩47,508 | ₩47,608 | +0.01% | 2.4만 |
|---|
| 2026.01.23 | ₩47,508 | ₩47,615 | ₩47,495 | ₩47,575 | +0.14% | 1.8만 |
|---|
| 2026.01.22 | ₩47,468 | ₩47,562 | ₩47,468 | ₩47,520 | +0.11% | 4.7만 |
|---|
| 2026.01.21 | ₩47,362 | ₩47,495 | ₩47,362 | ₩47,488 | +0.27% | 1.2만 |
|---|
| 2026.01.20 | ₩47,375 | ₩47,442 | ₩47,308 | ₩47,348 | -0.06% | 4.1만 |
|---|
| 2026.01.16 | ₩47,575 | ₩47,588 | ₩47,468 | ₩47,528 | -0.10% | 1.4만 |
|---|
| 2026.01.15 | ₩47,682 | ₩47,682 | ₩47,575 | ₩47,579 | -0.22% | 9.9천 |
|---|
| 2026.01.14 | ₩47,588 | ₩47,675 | ₩47,588 | ₩47,662 | +0.15% | 2.9천 |
|---|
| 2026.01.13 | ₩47,575 | ₩47,642 | ₩47,522 | ₩47,583 | +0.02% | 9.2천 |
|---|
| 2026.01.12 | ₩47,495 | ₩47,626 | ₩47,495 | ₩47,528 | +0.07% | 5.4천 |
|---|
| 2026.01.09 | ₩47,583 | ₩47,588 | ₩47,559 | ₩47,574 | -0.02% | 5.1천 |
|---|
| 2026.01.08 | ₩47,456 | ₩47,508 | ₩47,456 | ₩47,482 | +0.05% | 7.3천 |
|---|
| 2026.01.07 | ₩47,575 | ₩47,655 | ₩47,482 | ₩47,555 | -0.04% | 8.4천 |
|---|
| 2026.01.06 | ₩47,462 | ₩47,522 | ₩47,462 | ₩47,515 | +0.11% | 6.8천 |
|---|
| 2026.01.05 | ₩47,442 | ₩47,562 | ₩47,442 | ₩47,535 | +0.20% | 8.2천 |
|---|
| 2026.01.02 | ₩47,468 | ₩47,502 | ₩47,462 | ₩47,502 | +0.07% | 5.8천 |
|---|
| 2025.12.31 | ₩47,508 | ₩47,775 | ₩47,388 | ₩47,442 | -0.14% | 5.4만 |
|---|
| 2025.12.30 | ₩47,855 | ₩47,869 | ₩47,795 | ₩47,815 | -0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩47,789 | ₩47,842 | ₩47,777 | ₩47,835 | +0.10% | 9.3천 |
|---|
| 2025.12.26 | ₩47,842 | ₩47,842 | ₩47,771 | ₩47,795 | -0.10% | 1.8천 |
|---|
| 2025.12.24 | ₩47,715 | ₩47,833 | ₩47,695 | ₩47,782 | +0.14% | 1.3만 |
|---|
| 2025.12.23 | ₩47,614 | ₩47,735 | ₩47,575 | ₩47,682 | +0.14% | 1.9만 |
|---|
| 2025.12.22 | ₩47,722 | ₩47,735 | ₩47,629 | ₩47,669 | -0.11% | 1.2만 |
|---|
| 2025.12.19 | ₩47,709 | ₩47,749 | ₩47,682 | ₩47,689 | -0.04% | 8천 |
|---|
| 2025.12.18 | ₩47,735 | ₩47,789 | ₩47,709 | ₩47,755 | +0.04% | 5.1천 |
|---|
| 2025.12.17 | ₩47,602 | ₩47,695 | ₩47,588 | ₩47,623 | +0.04% | 1.2만 |
|---|
| 2025.12.16 | ₩47,508 | ₩47,735 | ₩47,508 | ₩47,615 | +0.22% | 3.5만 |
|---|
| 2025.12.15 | ₩47,629 | ₩47,655 | ₩47,535 | ₩47,555 | -0.15% | 14.8만 |
|---|
| 2025.12.12 | ₩47,575 | ₩47,575 | ₩47,428 | ₩47,528 | -0.10% | 6.1천 |
|---|
| 2025.12.11 | ₩47,815 | ₩47,815 | ₩47,655 | ₩47,662 | -0.32% | 5.7천 |
|---|
| 2025.12.10 | ₩47,600 | ₩47,789 | ₩47,582 | ₩47,713 | +0.24% | 1.4만 |
|---|
| 2025.12.09 | ₩47,575 | ₩47,642 | ₩47,535 | ₩47,568 | -0.01% | 1.3만 |
|---|
| 2025.12.08 | ₩47,642 | ₩47,642 | ₩47,528 | ₩47,595 | -0.10% | 9.9천 |
|---|
| 2025.12.05 | ₩47,762 | ₩47,762 | ₩47,655 | ₩47,662 | -0.21% | 5.1천 |
|---|
| 2025.12.04 | ₩47,802 | ₩47,802 | ₩47,715 | ₩47,725 | -0.16% | 4.1천 |
|---|
| 2025.12.03 | ₩47,775 | ₩47,842 | ₩47,766 | ₩47,815 | +0.08% | 2.3만 |
|---|
| 2025.12.02 | ₩47,695 | ₩47,771 | ₩47,695 | ₩47,735 | +0.08% | 13.2만 |
|---|
| 2025.12.01 | ₩47,695 | ₩47,722 | ₩47,669 | ₩47,694 | -0.00% | 6.1천 |
|---|
| 2025.11.28 | ₩48,136 | ₩48,136 | ₩48,042 | ₩48,076 | -0.12% | 3.2천 |
|---|
| 2025.11.26 | ₩48,016 | ₩48,126 | ₩48,002 | ₩48,116 | +0.21% | 3.9천 |
|---|
| 2025.11.25 | ₩47,949 | ₩48,073 | ₩47,949 | ₩48,022 | +0.15% | 8.7천 |
|---|
| 2025.11.24 | ₩47,882 | ₩47,989 | ₩47,882 | ₩47,982 | +0.21% | 7.3천 |
|---|
| 2025.11.21 | ₩47,817 | ₩47,829 | ₩47,428 | ₩47,795 | -0.04% | 1.8만 |
|---|
| 2025.11.20 | ₩47,749 | ₩47,962 | ₩47,715 | ₩47,742 | -0.01% | 1.3만 |
|---|
| 2025.11.19 | ₩47,709 | ₩47,735 | ₩47,535 | ₩47,655 | -0.11% | 1.5만 |
|---|
| 2025.11.18 | ₩47,695 | ₩47,709 | ₩47,649 | ₩47,687 | -0.02% | 5.1천 |
|---|
| 2025.11.17 | ₩47,629 | ₩47,709 | ₩47,602 | ₩47,643 | +0.03% | 7.3천 |
|---|
| 2025.11.14 | ₩47,749 | ₩47,749 | ₩47,629 | ₩47,635 | -0.24% | 4.6천 |
|---|
| 2025.11.13 | ₩47,737 | ₩47,814 | ₩47,727 | ₩47,727 | -0.02% | 1.3만 |
|---|
| 2025.11.12 | ₩47,869 | ₩47,909 | ₩47,842 | ₩47,875 | +0.01% | 7.3천 |
|---|
| 2025.11.11 | ₩47,829 | ₩48,002 | ₩47,802 | ₩47,895 | +0.14% | 1.2만 |
|---|
| 2025.11.10 | ₩47,802 | ₩47,802 | ₩47,762 | ₩47,769 | -0.07% | 6.1천 |
|---|
| 2025.11.07 | ₩47,749 | ₩47,829 | ₩47,749 | ₩47,782 | +0.07% | 3.1천 |
|---|
| 2025.11.06 | ₩47,789 | ₩47,827 | ₩47,782 | ₩47,809 | +0.04% | 5.9천 |
|---|
| 2025.11.05 | ₩47,709 | ₩47,722 | ₩47,615 | ₩47,642 | -0.14% | 6.5천 |
|---|
| 2025.11.04 | ₩47,722 | ₩47,842 | ₩47,722 | ₩47,782 | +0.13% | 8.9만 |
|---|
| 2025.11.03 | ₩47,742 | ₩47,762 | ₩47,709 | ₩47,749 | +0.01% | 6.7천 |
|---|
| 2025.10.31 | ₩48,082 | ₩48,122 | ₩48,002 | ₩48,028 | -0.11% | 2.8만 |
|---|
| 2025.10.30 | ₩48,002 | ₩48,136 | ₩48,002 | ₩48,089 | +0.18% | 1.9만 |
|---|
| 2025.10.29 | ₩48,229 | ₩48,389 | ₩48,122 | ₩48,149 | -0.17% | 6.6만 |
|---|
| 2025.10.28 | ₩48,296 | ₩48,363 | ₩48,296 | ₩48,336 | +0.08% | 5.2천 |
|---|
| 2025.10.27 | ₩48,243 | ₩48,429 | ₩48,229 | ₩48,315 | +0.15% | 1.2만 |
|---|
| 2025.10.24 | ₩48,296 | ₩48,309 | ₩48,256 | ₩48,283 | -0.03% | 4.3천 |
|---|
| 2025.10.23 | ₩48,203 | ₩48,363 | ₩48,203 | ₩48,229 | +0.06% | 7.4천 |
|---|
| 2025.10.22 | ₩48,243 | ₩48,296 | ₩48,243 | ₩48,283 | +0.08% | 2.9천 |
|---|
| 2025.10.21 | ₩48,283 | ₩48,443 | ₩48,283 | ₩48,300 | +0.04% | 1.7만 |
|---|
| 2025.10.20 | ₩48,228 | ₩48,233 | ₩48,189 | ₩48,233 | +0.01% | 5.2천 |
|---|
| 2025.10.17 | ₩48,149 | ₩48,203 | ₩48,136 | ₩48,149 | 0.00% | 17.7만 |
|---|
| 2025.10.16 | ₩48,096 | ₩48,243 | ₩48,042 | ₩48,216 | +0.25% | 1만 |
|---|
| 2025.10.15 | ₩48,169 | ₩48,189 | ₩48,040 | ₩48,056 | -0.24% | 5.2천 |
|---|
| 2025.10.14 | ₩48,016 | ₩48,082 | ₩48,002 | ₩48,082 | +0.14% | 2.6천 |
|---|
| 2025.10.13 | ₩47,909 | ₩47,996 | ₩47,895 | ₩47,996 | +0.18% | 2.7천 |
|---|
| 2025.10.10 | ₩47,829 | ₩47,956 | ₩47,829 | ₩47,932 | +0.21% | 3.2천 |
|---|