시장 데이터를 불러오는 중
전체 종목
Alpha Brands Consumption Leaders ETF 과거 주가
Alpha Brands Consumption Leaders ETF · LOGO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Brands Consumption Leaders ETF · LOGO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,754 | ₩27,754 | ₩27,754 | ₩27,754 | 0.00% | 200 |
| 2026.10.08 | ₩27,462 | ₩27,462 | ₩27,462 | ₩27,462 | 0.00% | 100 |
| 2026.10.07 | ₩27,484 | ₩27,504 | ₩27,484 | ₩27,504 | +0.07% | 800 |
| 2026.10.06 | ₩27,604 | ₩27,604 | ₩27,604 | ₩27,604 | 0.00% | 100 |
| 2026.10.05 | ₩27,276 | ₩27,350 | ₩27,276 | ₩27,350 | +0.27% | 200 |
| 2026.10.02 | ₩27,080 | ₩27,080 | ₩27,080 | ₩27,080 | 0.00% | 100 |
| 2026.10.01 | ₩26,854 | ₩27,015 | ₩26,854 | ₩27,012 | +0.59% | 800 |
| 2026.09.30 | ₩27,231 | ₩27,231 | ₩27,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,030 |
| -0.74% |
| 4.9천 |
| 2026.09.29 | ₩27,101 | ₩27,101 | ₩27,101 | ₩27,101 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,110 | ₩27,110 | ₩27,110 | ₩27,110 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,350 | ₩27,403 | ₩27,350 | ₩27,382 | +0.12% | 400 |
|---|
| 2026.09.24 | ₩27,385 | ₩27,385 | ₩27,385 | ₩27,385 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩27,430 | ₩27,430 | ₩27,370 | ₩27,370 | -0.22% | 900 |
|---|
| 2026.09.22 | ₩27,607 | ₩27,607 | ₩27,607 | ₩27,607 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,658 | ₩27,704 | ₩27,658 | ₩27,704 | +0.16% | 600 |
|---|
| 2026.09.18 | ₩27,162 | ₩27,229 | ₩27,162 | ₩27,166 | +0.01% | 2.6천 |
|---|
| 2026.09.17 | ₩27,323 | ₩27,340 | ₩27,323 | ₩27,340 | +0.06% | 200 |
|---|
| 2026.09.16 | ₩27,350 | ₩27,350 | ₩27,188 | ₩27,188 | -0.59% | 300 |
|---|
| 2026.09.15 | ₩27,210 | ₩27,210 | ₩27,210 | ₩27,210 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,591 | ₩27,591 | ₩27,544 | ₩27,544 | -0.17% | 200 |
|---|
| 2026.09.11 | ₩27,363 | ₩27,417 | ₩27,363 | ₩27,397 | +0.12% | 700 |
|---|
| 2026.09.10 | ₩27,156 | ₩27,156 | ₩27,156 | ₩27,156 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,343 | ₩27,363 | ₩27,265 | ₩27,265 | -0.28% | 700 |
|---|
| 2026.09.08 | ₩27,578 | ₩27,578 | ₩27,547 | ₩27,547 | -0.11% | 500 |
|---|
| 2026.09.04 | ₩27,886 | ₩27,886 | ₩27,832 | ₩27,852 | -0.12% | 1.5천 |
|---|
| 2026.09.03 | ₩28,087 | ₩28,107 | ₩28,033 | ₩28,107 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩27,819 | ₩27,832 | ₩27,799 | ₩27,826 | +0.02% | 2.8천 |
|---|
| 2026.09.01 | ₩28,020 | ₩28,020 | ₩27,779 | ₩27,779 | -0.86% | 300 |
|---|
| 2026.08.31 | ₩28,167 | ₩28,187 | ₩28,167 | ₩28,187 | +0.07% | 400 |
|---|
| 2026.08.28 | ₩28,335 | ₩28,335 | ₩28,335 | ₩28,335 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,288 | ₩28,315 | ₩28,288 | ₩28,315 | +0.09% | 500 |
|---|
| 2026.08.26 | ₩28,328 | ₩28,328 | ₩28,261 | ₩28,305 | -0.08% | 1천 |
|---|
| 2026.08.25 | ₩28,321 | ₩28,321 | ₩28,321 | ₩28,321 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,274 | ₩28,274 | ₩28,194 | ₩28,241 | -0.12% | 3.6천 |
|---|
| 2026.08.21 | ₩28,315 | ₩28,395 | ₩28,315 | ₩28,362 | +0.17% | 900 |
|---|
| 2026.08.20 | ₩28,435 | ₩28,435 | ₩28,194 | ₩28,194 | -0.85% | 1.1천 |
|---|
| 2026.08.19 | ₩28,475 | ₩28,650 | ₩28,475 | ₩28,549 | +0.26% | 4천 |
|---|
| 2026.08.18 | ₩28,382 | ₩28,395 | ₩28,295 | ₩28,295 | -0.31% | 1.2천 |
|---|
| 2026.08.17 | ₩28,422 | ₩28,422 | ₩28,281 | ₩28,281 | -0.50% | 900 |
|---|
| 2026.08.14 | ₩28,663 | ₩28,663 | ₩28,630 | ₩28,630 | -0.12% | 500 |
|---|
| 2026.08.13 | ₩28,730 | ₩28,837 | ₩28,623 | ₩28,784 | +0.19% | 2.8천 |
|---|
| 2026.08.12 | ₩28,636 | ₩28,636 | ₩28,536 | ₩28,536 | -0.35% | 200 |
|---|
| 2026.08.11 | ₩28,730 | ₩28,730 | ₩28,656 | ₩28,656 | -0.26% | 300 |
|---|
| 2026.08.10 | ₩28,576 | ₩28,576 | ₩28,576 | ₩28,576 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,382 | ₩28,382 | ₩28,355 | ₩28,382 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩27,939 | ₩27,939 | ₩27,886 | ₩27,927 | -0.04% | 2.5만 |
|---|
| 2026.08.05 | ₩28,288 | ₩28,328 | ₩28,194 | ₩28,194 | -0.33% | 900 |
|---|
| 2026.08.04 | ₩27,980 | ₩28,248 | ₩27,980 | ₩28,221 | +0.86% | 700 |
|---|
| 2026.08.03 | ₩27,564 | ₩27,712 | ₩27,564 | ₩27,712 | +0.53% | 200 |
|---|
| 2026.07.31 | ₩27,001 | ₩27,268 | ₩27,001 | ₩27,268 | +0.99% | 200 |
|---|
| 2026.07.30 | ₩26,814 | ₩27,107 | ₩26,787 | ₩27,107 | +1.09% | 2.3천 |
|---|
| 2026.07.29 | ₩27,068 | ₩27,256 | ₩26,945 | ₩26,945 | -0.46% | 400 |
|---|
| 2026.07.28 | ₩26,961 | ₩27,296 | ₩26,961 | ₩27,281 | +1.19% | 1.1만 |
|---|
| 2026.07.27 | ₩27,028 | ₩27,028 | ₩26,921 | ₩27,015 | -0.05% | 700 |
|---|
| 2026.07.24 | ₩26,854 | ₩26,934 | ₩26,807 | ₩26,807 | -0.17% | 700 |
|---|
| 2026.07.23 | ₩26,733 | ₩26,921 | ₩26,733 | ₩26,846 | +0.42% | 1천 |
|---|
| 2026.07.22 | ₩27,149 | ₩27,149 | ₩27,052 | ₩27,052 | -0.36% | 1.9천 |
|---|
| 2026.07.21 | ₩27,135 | ₩27,213 | ₩27,135 | ₩27,213 | +0.29% | 1.8천 |
|---|
| 2026.07.20 | ₩27,162 | ₩27,162 | ₩26,988 | ₩27,001 | -0.59% | 2천 |
|---|
| 2026.07.17 | ₩27,122 | ₩27,256 | ₩27,055 | ₩27,071 | -0.19% | 2.6만 |
|---|
| 2026.07.16 | ₩27,430 | ₩27,524 | ₩27,283 | ₩27,344 | -0.31% | 2.1천 |
|---|
| 2026.07.15 | ₩27,685 | ₩27,692 | ₩27,283 | ₩27,674 | -0.04% | 1.4만 |
|---|
| 2026.07.14 | ₩27,390 | ₩27,625 | ₩27,390 | ₩27,625 | +0.86% | 1.9천 |
|---|
| 2026.07.13 | ₩27,497 | ₩27,497 | ₩27,323 | ₩27,383 | -0.41% | 1.9천 |
|---|
| 2026.07.10 | ₩27,745 | ₩27,745 | ₩27,745 | ₩27,745 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩27,819 | ₩27,844 | ₩27,819 | ₩27,844 | +0.09% | 3천 |
|---|
| 2026.07.08 | ₩27,645 | ₩27,698 | ₩27,645 | ₩27,698 | +0.19% | 100 |
|---|
| 2026.07.07 | ₩27,898 | ₩27,898 | ₩27,898 | ₩27,898 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,060 | ₩28,107 | ₩28,060 | ₩28,072 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩27,805 | ₩27,860 | ₩27,738 | ₩27,860 | +0.20% | 700 |
|---|
| 2026.07.01 | ₩27,839 | ₩27,839 | ₩27,701 | ₩27,701 | -0.50% | 100 |
|---|
| 2026.06.30 | ₩27,642 | ₩27,721 | ₩27,564 | ₩27,721 | +0.29% | 700 |
|---|
| 2026.06.29 | ₩27,430 | ₩27,524 | ₩27,430 | ₩27,500 | +0.25% | 500 |
|---|
| 2026.06.26 | ₩27,135 | ₩27,135 | ₩27,042 | ₩27,094 | -0.15% | 900 |
|---|
| 2026.06.25 | ₩27,082 | ₩27,135 | ₩26,873 | ₩26,873 | -0.77% | 3.9천 |
|---|
| 2026.06.24 | ₩26,920 | ₩26,920 | ₩26,858 | ₩26,858 | -0.23% | 400 |
|---|
| 2026.06.23 | ₩27,055 | ₩27,059 | ₩26,858 | ₩26,858 | -0.73% | 900 |
|---|
| 2026.06.22 | ₩27,161 | ₩27,161 | ₩27,161 | ₩27,161 | 0.00% | 600 |
|---|
| 2026.06.18 | ₩27,468 | ₩27,468 | ₩27,468 | ₩27,468 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩27,645 | ₩27,645 | ₩27,256 | ₩27,256 | -1.41% | 400 |
|---|
| 2026.06.16 | ₩27,784 | ₩27,784 | ₩27,784 | ₩27,784 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩27,950 | ₩27,950 | ₩27,950 | ₩27,950 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩27,444 | ₩27,537 | ₩27,444 | ₩27,537 | +0.34% | 700 |
|---|
| 2026.06.11 | ₩27,082 | ₩27,537 | ₩27,082 | ₩27,491 | +1.51% | 5.8천 |
|---|
| 2026.06.10 | ₩27,591 | ₩27,591 | ₩27,229 | ₩27,229 | -1.31% | 2.3천 |
|---|
| 2026.06.09 | ₩27,765 | ₩27,765 | ₩27,669 | ₩27,669 | -0.35% | 500 |
|---|
| 2026.06.08 | ₩27,779 | ₩27,779 | ₩27,616 | ₩27,616 | -0.58% | 300 |
|---|
| 2026.06.05 | ₩27,746 | ₩27,746 | ₩27,746 | ₩27,746 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩28,201 | ₩28,261 | ₩28,115 | ₩28,191 | -0.03% | 1.9천 |
|---|
| 2026.06.03 | ₩30,599 | ₩30,599 | ₩26,814 | ₩26,814 | -12.37% | 300 |
|---|
| 2026.06.02 | ₩28,341 | ₩28,355 | ₩28,291 | ₩28,291 | -0.18% | 2.1천 |
|---|
| 2026.06.01 | ₩28,630 | ₩28,648 | ₩28,630 | ₩28,648 | +0.07% | 4.9천 |
|---|
| 2026.05.29 | ₩28,676 | ₩28,676 | ₩28,663 | ₩28,663 | -0.05% | 200 |
|---|
| 2026.05.28 | ₩28,650 | ₩28,730 | ₩28,650 | ₩28,663 | +0.05% | 8.3천 |
|---|
| 2026.05.27 | ₩28,341 | ₩28,341 | ₩28,297 | ₩28,297 | -0.16% | 100 |
|---|
| 2026.05.26 | ₩28,053 | ₩28,053 | ₩28,053 | ₩28,053 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩28,006 | ₩28,087 | ₩27,939 | ₩27,939 | -0.24% | 1천 |
|---|
| 2026.05.21 | ₩28,047 | ₩28,047 | ₩28,005 | ₩28,005 | -0.15% | 700 |
|---|
| 2026.05.20 | ₩27,712 | ₩27,868 | ₩27,584 | ₩27,868 | +0.57% | 1.1천 |
|---|
| 2026.05.19 | ₩27,606 | ₩27,606 | ₩27,606 | ₩27,606 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩27,826 | ₩27,826 | ₩27,826 | ₩27,826 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩27,765 | ₩27,779 | ₩27,623 | ₩27,623 | -0.51% | 5.3천 |
|---|
| 2026.05.14 | ₩27,939 | ₩27,939 | ₩27,883 | ₩27,883 | -0.20% | 200 |
|---|
| 2026.05.13 | ₩27,765 | ₩27,779 | ₩27,740 | ₩27,740 | -0.09% | 3.4천 |
|---|
| 2026.05.12 | ₩27,584 | ₩27,584 | ₩27,584 | ₩27,584 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩27,604 | ₩27,604 | ₩27,491 | ₩27,511 | -0.34% | 300 |
|---|
| 2026.05.08 | ₩27,712 | ₩27,712 | ₩27,708 | ₩27,708 | -0.01% | 200 |
|---|
| 2026.05.07 | ₩28,060 | ₩28,060 | ₩27,933 | ₩27,933 | -0.45% | 100 |
|---|
| 2026.05.06 | ₩27,792 | ₩27,993 | ₩27,772 | ₩27,993 | +0.72% | 1.3천 |
|---|
| 2026.05.05 | ₩27,551 | ₩27,551 | ₩27,495 | ₩27,495 | -0.20% | 500 |
|---|
| 2026.05.04 | ₩27,551 | ₩27,551 | ₩27,508 | ₩27,508 | -0.16% | 5천 |
|---|
| 2026.05.01 | ₩27,591 | ₩27,591 | ₩27,525 | ₩27,525 | -0.24% | 300 |
|---|
| 2026.04.30 | ₩27,042 | ₩27,350 | ₩27,042 | ₩27,276 | +0.87% | 4천 |
|---|
| 2026.04.29 | ₩26,841 | ₩26,948 | ₩26,841 | ₩26,933 | +0.34% | 2.1천 |
|---|
| 2026.04.28 | ₩26,934 | ₩27,043 | ₩26,934 | ₩27,043 | +0.40% | 1.9천 |
|---|
| 2026.04.27 | ₩27,444 | ₩27,444 | ₩27,343 | ₩27,343 | -0.37% | 1.8만 |
|---|
| 2026.04.24 | ₩27,189 | ₩27,417 | ₩27,189 | ₩27,397 | +0.76% | 6.3천 |
|---|
| 2026.04.23 | ₩27,310 | ₩27,357 | ₩26,988 | ₩27,150 | -0.58% | 3.3천 |
|---|
| 2026.04.22 | ₩27,524 | ₩27,619 | ₩27,524 | ₩27,619 | +0.35% | 300 |
|---|
| 2026.04.21 | ₩27,430 | ₩27,430 | ₩27,244 | ₩27,244 | -0.68% | 2.7천 |
|---|
| 2026.04.20 | ₩27,537 | ₩27,712 | ₩27,537 | ₩27,647 | +0.40% | 3.9만 |
|---|
| 2026.04.17 | ₩27,805 | ₩27,805 | ₩27,604 | ₩27,646 | -0.57% | 6.9천 |
|---|
| 2026.04.16 | ₩27,604 | ₩27,604 | ₩27,486 | ₩27,486 | -0.43% | 500 |
|---|
| 2026.04.15 | ₩27,591 | ₩27,685 | ₩27,537 | ₩27,671 | +0.29% | 900 |
|---|
| 2026.04.14 | ₩27,174 | ₩27,221 | ₩27,174 | ₩27,221 | +0.17% | 800 |
|---|
| 2026.04.13 | ₩26,465 | ₩26,731 | ₩26,465 | ₩26,731 | +1.00% | 1.2만 |
|---|
| 2026.04.10 | ₩26,331 | ₩26,331 | ₩26,224 | ₩26,295 | -0.14% | 1.8만 |
|---|
| 2026.04.09 | ₩26,117 | ₩26,385 | ₩26,117 | ₩26,374 | +0.99% | 1.1만 |
|---|
| 2026.04.08 | ₩26,492 | ₩26,492 | ₩26,251 | ₩26,299 | -0.73% | 5천 |
|---|
| 2026.04.07 | ₩25,474 | ₩25,746 | ₩25,474 | ₩25,746 | +1.07% | 3만 |
|---|
| 2026.04.06 | ₩25,715 | ₩25,715 | ₩25,635 | ₩25,684 | -0.12% | 9천 |
|---|
| 2026.04.02 | ₩25,340 | ₩25,553 | ₩25,326 | ₩25,553 | +0.84% | 500 |
|---|
| 2026.04.01 | ₩25,755 | ₩25,782 | ₩25,541 | ₩25,576 | -0.70% | 2.2만 |
|---|
| 2026.03.31 | ₩24,991 | ₩25,436 | ₩24,991 | ₩25,436 | +1.78% | 1.1만 |
|---|
| 2026.03.30 | ₩24,804 | ₩24,871 | ₩24,615 | ₩24,615 | -0.76% | 500 |
|---|
| 2026.03.27 | ₩24,871 | ₩24,871 | ₩24,682 | ₩24,682 | -0.76% | 100 |
|---|
| 2026.03.26 | ₩25,340 | ₩25,340 | ₩25,121 | ₩25,121 | -0.86% | 400 |
|---|
| 2026.03.25 | ₩25,648 | ₩25,876 | ₩25,588 | ₩25,588 | -0.24% | 400 |
|---|
| 2026.03.24 | ₩25,482 | ₩25,482 | ₩25,482 | ₩25,482 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩25,809 | ₩25,809 | ₩25,809 | ₩25,809 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩25,547 | ₩25,594 | ₩25,428 | ₩25,428 | -0.47% | 2.5천 |
|---|
| 2026.03.19 | ₩25,769 | ₩25,809 | ₩25,715 | ₩25,809 | +0.16% | 600 |
|---|
| 2026.03.18 | ₩26,305 | ₩26,305 | ₩26,169 | ₩26,169 | -0.51% | 400 |
|---|
| 2026.03.17 | ₩26,613 | ₩26,613 | ₩26,481 | ₩26,481 | -0.49% | 5.4천 |
|---|
| 2026.03.16 | ₩26,305 | ₩26,378 | ₩26,305 | ₩26,378 | +0.28% | 400 |
|---|
| 2026.03.13 | ₩26,130 | ₩26,197 | ₩26,130 | ₩26,157 | +0.10% | 3.5만 |
|---|
| 2026.03.12 | ₩26,278 | ₩26,278 | ₩26,193 | ₩26,193 | -0.32% | 2.6천 |
|---|
| 2026.03.11 | ₩26,707 | ₩26,707 | ₩26,707 | ₩26,707 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩27,028 | ₩27,028 | ₩26,826 | ₩26,826 | -0.75% | 2.5천 |
|---|
| 2026.03.09 | ₩26,626 | ₩26,979 | ₩26,626 | ₩26,979 | +1.32% | 600 |
|---|
| 2026.03.06 | ₩26,762 | ₩26,820 | ₩26,762 | ₩26,820 | +0.22% | 200 |
|---|
| 2026.03.05 | ₩26,921 | ₩27,001 | ₩26,921 | ₩27,001 | +0.30% | 500 |
|---|
| 2026.03.04 | ₩27,056 | ₩27,082 | ₩27,056 | ₩27,066 | +0.03% | 300 |
|---|
| 2026.03.03 | ₩26,800 | ₩26,879 | ₩26,760 | ₩26,774 | -0.10% | 7.9천 |
|---|
| 2026.03.02 | ₩27,015 | ₩27,015 | ₩26,908 | ₩26,934 | -0.30% | 1.6천 |
|---|
| 2026.02.27 | ₩26,929 | ₩26,929 | ₩26,929 | ₩26,929 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩26,906 | ₩26,906 | ₩26,906 | ₩26,906 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩26,861 | ₩26,975 | ₩26,861 | ₩26,908 | +0.17% | 1.7천 |
|---|
| 2026.02.24 | ₩26,691 | ₩26,691 | ₩26,691 | ₩26,691 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩27,028 | ₩27,028 | ₩26,412 | ₩26,464 | -2.09% | 1.3천 |
|---|
| 2026.02.20 | ₩26,894 | ₩26,988 | ₩26,894 | ₩26,948 | +0.20% | 3.9천 |
|---|
| 2026.02.19 | ₩26,867 | ₩26,867 | ₩26,774 | ₩26,831 | -0.13% | 1.3천 |
|---|
| 2026.02.18 | ₩26,854 | ₩26,901 | ₩26,791 | ₩26,850 | -0.01% | 3.2천 |
|---|
| 2026.02.17 | ₩26,385 | ₩26,598 | ₩26,385 | ₩26,598 | +0.81% | 500 |
|---|
| 2026.02.13 | ₩26,479 | ₩26,707 | ₩26,479 | ₩26,567 | +0.33% | 3.5천 |
|---|
| 2026.02.12 | ₩26,948 | ₩26,948 | ₩26,550 | ₩26,550 | -1.48% | 2.5만 |
|---|
| 2026.02.11 | ₩27,068 | ₩27,068 | ₩26,948 | ₩26,977 | -0.34% | 4.6천 |
|---|
| 2026.02.10 | ₩27,323 | ₩27,323 | ₩27,055 | ₩27,055 | -0.98% | 500 |
|---|
| 2026.02.09 | ₩26,894 | ₩26,894 | ₩26,854 | ₩26,892 | -0.01% | 1.2천 |
|---|
| 2026.02.06 | ₩26,800 | ₩26,914 | ₩26,800 | ₩26,914 | +0.42% | 2.5만 |
|---|
| 2026.02.05 | ₩26,559 | ₩26,680 | ₩26,465 | ₩26,485 | -0.28% | 2.1천 |
|---|
| 2026.02.04 | ₩26,693 | ₩26,841 | ₩26,693 | ₩26,841 | +0.55% | 700 |
|---|
| 2026.02.03 | ₩27,551 | ₩27,551 | ₩26,908 | ₩27,110 | -1.60% | 2.2만 |
|---|
| 2026.02.02 | ₩27,738 | ₩27,819 | ₩27,725 | ₩27,765 | +0.10% | 3.6천 |
|---|
| 2026.01.30 | ₩27,698 | ₩28,609 | ₩27,537 | ₩27,537 | -0.58% | 3.6만 |
|---|
| 2026.01.29 | ₩27,578 | ₩27,832 | ₩27,578 | ₩27,808 | +0.84% | 800 |
|---|
| 2026.01.28 | ₩28,234 | ₩28,261 | ₩28,060 | ₩28,060 | -0.62% | 1천 |
|---|
| 2026.01.27 | ₩28,114 | ₩28,194 | ₩28,114 | ₩28,132 | +0.07% | 5.3만 |
|---|
| 2026.01.26 | ₩28,087 | ₩28,154 | ₩28,060 | ₩28,060 | -0.10% | 1.4만 |
|---|
| 2026.01.23 | ₩27,886 | ₩27,953 | ₩27,886 | ₩27,918 | +0.12% | 800 |
|---|
| 2026.01.22 | ₩28,006 | ₩28,033 | ₩27,886 | ₩27,901 | -0.38% | 5.1만 |
|---|
| 2026.01.21 | ₩27,765 | ₩27,926 | ₩27,631 | ₩27,871 | +0.38% | 2.3천 |
|---|
| 2026.01.20 | ₩27,886 | ₩27,966 | ₩27,685 | ₩27,690 | -0.70% | 1.2천 |
|---|
| 2026.01.16 | ₩28,194 | ₩28,288 | ₩28,114 | ₩28,281 | +0.31% | 2.5천 |
|---|
| 2026.01.15 | ₩28,462 | ₩28,462 | ₩28,348 | ₩28,348 | -0.40% | 400 |
|---|
| 2026.01.14 | ₩28,288 | ₩28,341 | ₩28,140 | ₩28,341 | +0.19% | 1.4천 |
|---|
| 2026.01.13 | ₩28,529 | ₩28,545 | ₩28,462 | ₩28,545 | +0.06% | 3.4천 |
|---|
| 2026.01.12 | ₩28,502 | ₩28,630 | ₩28,502 | ₩28,630 | +0.45% | 200 |
|---|
| 2026.01.09 | ₩28,422 | ₩28,528 | ₩28,422 | ₩28,528 | +0.37% | 500 |
|---|
| 2026.01.08 | ₩28,516 | ₩28,596 | ₩28,516 | ₩28,550 | +0.12% | 6.9천 |
|---|
| 2026.01.07 | ₩28,636 | ₩28,650 | ₩28,529 | ₩28,529 | -0.37% | 1천 |
|---|
| 2026.01.06 | ₩28,604 | ₩28,715 | ₩28,604 | ₩28,715 | +0.39% | 700 |
|---|
| 2026.01.05 | ₩28,569 | ₩28,569 | ₩28,477 | ₩28,477 | -0.32% | 300 |
|---|
| 2026.01.02 | ₩28,035 | ₩28,114 | ₩27,993 | ₩28,110 | +0.27% | 7천 |
|---|
| 2025.12.31 | ₩28,154 | ₩28,154 | ₩28,098 | ₩28,098 | -0.20% | 200 |
|---|
| 2025.12.30 | ₩28,241 | ₩28,241 | ₩28,241 | ₩28,241 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩28,355 | ₩28,355 | ₩28,323 | ₩28,323 | -0.11% | 600 |
|---|
| 2025.12.26 | ₩28,449 | ₩28,465 | ₩28,308 | ₩28,465 | +0.06% | 1.1천 |
|---|
| 2025.12.24 | ₩28,462 | ₩28,529 | ₩28,462 | ₩28,508 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩28,341 | ₩28,419 | ₩26,559 | ₩28,419 | +0.27% | 6.6천 |
|---|
| 2025.12.22 | ₩28,395 | ₩28,416 | ₩28,395 | ₩28,416 | +0.08% | 200 |
|---|
| 2025.12.19 | ₩28,194 | ₩28,237 | ₩28,194 | ₩28,237 | +0.15% | 300 |
|---|
| 2025.12.18 | ₩28,094 | ₩28,094 | ₩27,977 | ₩27,977 | -0.41% | 200 |
|---|
| 2025.12.17 | ₩28,128 | ₩28,140 | ₩27,763 | ₩27,763 | -1.30% | 6.8천 |
|---|
| 2025.12.16 | ₩27,926 | ₩28,140 | ₩27,913 | ₩28,085 | +0.57% | 1.2만 |
|---|
| 2025.12.15 | ₩28,174 | ₩28,174 | ₩28,087 | ₩28,107 | -0.24% | 500 |
|---|
| 2025.12.12 | ₩28,368 | ₩28,387 | ₩28,339 | ₩28,339 | -0.10% | 2.7천 |
|---|
| 2025.12.11 | ₩28,636 | ₩28,636 | ₩28,623 | ₩28,632 | -0.01% | 600 |
|---|
| 2025.12.10 | ₩28,475 | ₩28,475 | ₩28,475 | ₩28,475 | 0.00% | 1천 |
|---|
| 2025.12.09 | ₩28,221 | ₩28,221 | ₩28,214 | ₩28,214 | -0.02% | 100 |
|---|
| 2025.12.08 | ₩28,127 | ₩28,127 | ₩28,127 | ₩28,127 | 0.00% | 1.1천 |
|---|
| 2025.12.05 | ₩28,288 | ₩28,341 | ₩28,288 | ₩28,315 | +0.09% | 1.8천 |
|---|
| 2025.12.04 | ₩28,286 | ₩28,286 | ₩28,194 | ₩28,282 | -0.01% | 3.2만 |
|---|
| 2025.12.03 | ₩28,140 | ₩28,225 | ₩28,140 | ₩28,225 | +0.30% | 500 |
|---|
| 2025.12.02 | ₩28,073 | ₩28,221 | ₩28,073 | ₩28,152 | +0.28% | 1.2천 |
|---|
| 2025.12.01 | ₩28,073 | ₩28,127 | ₩27,998 | ₩27,998 | -0.27% | 2.4천 |
|---|
| 2025.11.28 | ₩28,096 | ₩28,096 | ₩28,096 | ₩28,096 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩27,913 | ₩27,927 | ₩27,913 | ₩27,927 | +0.05% | 800 |
|---|
| 2025.11.25 | ₩27,772 | ₩27,772 | ₩27,772 | ₩27,772 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩27,430 | ₩27,547 | ₩27,430 | ₩27,547 | +0.43% | 1.1천 |
|---|
| 2025.11.21 | ₩27,042 | ₩27,217 | ₩27,042 | ₩27,153 | +0.41% | 800 |
|---|
| 2025.11.20 | ₩26,942 | ₩26,942 | ₩26,942 | ₩26,942 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩27,283 | ₩27,393 | ₩27,283 | ₩27,393 | +0.40% | 1.6천 |
|---|
| 2025.11.18 | ₩27,377 | ₩27,444 | ₩27,336 | ₩27,432 | +0.20% | 1.1만 |
|---|
| 2025.11.17 | ₩27,939 | ₩27,993 | ₩27,604 | ₩27,627 | -1.12% | 1.1천 |
|---|
| 2025.11.14 | ₩28,140 | ₩28,140 | ₩28,020 | ₩28,033 | -0.38% | 8.5만 |
|---|
| 2025.11.13 | ₩28,285 | ₩28,301 | ₩28,140 | ₩28,140 | -0.51% | 1.2만 |
|---|
| 2025.11.12 | ₩28,569 | ₩28,703 | ₩28,529 | ₩28,644 | +0.26% | 1.3천 |
|---|
| 2025.11.11 | ₩28,502 | ₩28,609 | ₩28,502 | ₩28,554 | +0.18% | 3.7천 |
|---|
| 2025.11.10 | ₩28,274 | ₩28,489 | ₩28,274 | ₩28,489 | +0.76% | 1.5만 |
|---|
| 2025.11.07 | ₩27,939 | ₩28,214 | ₩27,919 | ₩28,214 | +0.98% | 1.4천 |
|---|
| 2025.11.06 | ₩28,207 | ₩28,207 | ₩28,127 | ₩28,127 | -0.29% | 9.7천 |
|---|
| 2025.11.05 | ₩28,516 | ₩28,516 | ₩28,516 | ₩28,516 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩28,549 | ₩28,596 | ₩28,529 | ₩28,575 | +0.09% | 900 |
|---|
| 2025.11.03 | ₩28,879 | ₩28,879 | ₩28,879 | ₩28,879 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩28,851 | ₩28,877 | ₩28,851 | ₩28,861 | +0.04% | 400 |
|---|
| 2025.10.30 | ₩28,985 | ₩29,052 | ₩28,726 | ₩28,726 | -0.89% | 300 |
|---|
| 2025.10.29 | ₩28,971 | ₩28,994 | ₩28,851 | ₩28,884 | -0.30% | 800 |
|---|
| 2025.10.28 | ₩29,145 | ₩29,159 | ₩29,101 | ₩29,101 | -0.15% | 2.7천 |
|---|
| 2025.10.27 | ₩29,176 | ₩29,176 | ₩29,176 | ₩29,176 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩28,891 | ₩28,985 | ₩28,810 | ₩28,818 | -0.25% | 2천 |
|---|
| 2025.10.23 | ₩28,569 | ₩28,703 | ₩28,569 | ₩28,697 | +0.45% | 3.6천 |
|---|
| 2025.10.22 | ₩28,703 | ₩28,703 | ₩28,651 | ₩28,651 | -0.18% | 200 |
|---|
| 2025.10.21 | ₩28,971 | ₩28,971 | ₩28,904 | ₩28,936 | -0.12% | 3만 |
|---|
| 2025.10.20 | ₩28,751 | ₩28,751 | ₩28,751 | ₩28,751 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩28,268 | ₩28,473 | ₩28,234 | ₩28,473 | +0.73% | 4.2천 |
|---|
| 2025.10.16 | ₩28,864 | ₩28,864 | ₩28,221 | ₩28,221 | -2.23% | 3.3천 |
|---|
| 2025.10.15 | ₩28,784 | ₩28,790 | ₩28,703 | ₩28,719 | -0.22% | 6.6천 |
|---|
| 2025.10.14 | ₩28,462 | ₩28,750 | ₩28,462 | ₩28,750 | +1.01% | 200 |
|---|
| 2025.10.13 | ₩28,435 | ₩28,529 | ₩28,328 | ₩28,502 | +0.24% | 1.5천 |
|---|
| 2025.10.10 | ₩28,636 | ₩28,636 | ₩28,037 | ₩28,037 | -2.09% | 1.6천 |
|---|