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 | ₩27,721 | ₩27,721 | ₩27,721 | ₩27,721 | 0.00% | 200 |
| 2026.10.08 | ₩27,429 | ₩27,429 | ₩27,429 | ₩27,429 | 0.00% | 100 |
| 2026.10.07 | ₩27,450 | ₩27,470 | ₩27,450 | ₩27,470 | +0.07% | 800 |
| 2026.10.06 | ₩27,571 | ₩27,571 | ₩27,571 | ₩27,571 | 0.00% | 100 |
| 2026.10.05 | ₩27,243 | ₩27,316 | ₩27,243 | ₩27,316 | +0.27% | 200 |
| 2026.10.02 | ₩27,047 | ₩27,047 | ₩27,047 | ₩27,047 | 0.00% | 100 |
| 2026.10.01 | ₩26,821 | ₩26,982 | ₩26,821 | ₩26,979 | +0.59% | 800 |
| 2026.09.30 | ₩27,197 | ₩27,197 | ₩26,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,996 |
| -0.74% |
| 4.9천 |
| 2026.09.29 | ₩27,067 | ₩27,067 | ₩27,067 | ₩27,067 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,077 | ₩27,077 | ₩27,077 | ₩27,077 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,316 | ₩27,370 | ₩27,316 | ₩27,348 | +0.12% | 400 |
|---|
| 2026.09.24 | ₩27,351 | ₩27,351 | ₩27,351 | ₩27,351 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩27,397 | ₩27,397 | ₩27,336 | ₩27,336 | -0.22% | 900 |
|---|
| 2026.09.22 | ₩27,573 | ₩27,573 | ₩27,573 | ₩27,573 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,624 | ₩27,670 | ₩27,624 | ₩27,670 | +0.16% | 600 |
|---|
| 2026.09.18 | ₩27,129 | ₩27,196 | ₩27,129 | ₩27,133 | +0.01% | 2.6천 |
|---|
| 2026.09.17 | ₩27,290 | ₩27,307 | ₩27,290 | ₩27,307 | +0.06% | 200 |
|---|
| 2026.09.16 | ₩27,316 | ₩27,316 | ₩27,154 | ₩27,154 | -0.59% | 300 |
|---|
| 2026.09.15 | ₩27,177 | ₩27,177 | ₩27,177 | ₩27,177 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,557 | ₩27,557 | ₩27,510 | ₩27,510 | -0.17% | 200 |
|---|
| 2026.09.11 | ₩27,330 | ₩27,383 | ₩27,330 | ₩27,363 | +0.12% | 700 |
|---|
| 2026.09.10 | ₩27,122 | ₩27,122 | ₩27,122 | ₩27,122 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,310 | ₩27,330 | ₩27,232 | ₩27,232 | -0.28% | 700 |
|---|
| 2026.09.08 | ₩27,544 | ₩27,544 | ₩27,513 | ₩27,513 | -0.11% | 500 |
|---|
| 2026.09.04 | ₩27,852 | ₩27,852 | ₩27,798 | ₩27,818 | -0.12% | 1.5천 |
|---|
| 2026.09.03 | ₩28,052 | ₩28,073 | ₩27,999 | ₩28,073 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩27,785 | ₩27,798 | ₩27,765 | ₩27,791 | +0.02% | 2.8천 |
|---|
| 2026.09.01 | ₩27,986 | ₩27,986 | ₩27,745 | ₩27,745 | -0.86% | 300 |
|---|
| 2026.08.31 | ₩28,133 | ₩28,153 | ₩28,133 | ₩28,153 | +0.07% | 400 |
|---|
| 2026.08.28 | ₩28,300 | ₩28,300 | ₩28,300 | ₩28,300 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,253 | ₩28,280 | ₩28,253 | ₩28,280 | +0.09% | 500 |
|---|
| 2026.08.26 | ₩28,293 | ₩28,293 | ₩28,226 | ₩28,271 | -0.08% | 1천 |
|---|
| 2026.08.25 | ₩28,287 | ₩28,287 | ₩28,287 | ₩28,287 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,240 | ₩28,240 | ₩28,160 | ₩28,206 | -0.12% | 3.6천 |
|---|
| 2026.08.21 | ₩28,280 | ₩28,360 | ₩28,280 | ₩28,327 | +0.17% | 900 |
|---|
| 2026.08.20 | ₩28,400 | ₩28,400 | ₩28,160 | ₩28,160 | -0.85% | 1.1천 |
|---|
| 2026.08.19 | ₩28,441 | ₩28,615 | ₩28,441 | ₩28,514 | +0.26% | 4천 |
|---|
| 2026.08.18 | ₩28,347 | ₩28,360 | ₩28,260 | ₩28,260 | -0.31% | 1.2천 |
|---|
| 2026.08.17 | ₩28,387 | ₩28,387 | ₩28,247 | ₩28,247 | -0.50% | 900 |
|---|
| 2026.08.14 | ₩28,628 | ₩28,628 | ₩28,594 | ₩28,594 | -0.12% | 500 |
|---|
| 2026.08.13 | ₩28,695 | ₩28,802 | ₩28,588 | ₩28,748 | +0.19% | 2.8천 |
|---|
| 2026.08.12 | ₩28,601 | ₩28,601 | ₩28,501 | ₩28,501 | -0.35% | 200 |
|---|
| 2026.08.11 | ₩28,695 | ₩28,695 | ₩28,621 | ₩28,621 | -0.26% | 300 |
|---|
| 2026.08.10 | ₩28,541 | ₩28,541 | ₩28,541 | ₩28,541 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,347 | ₩28,347 | ₩28,320 | ₩28,347 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩27,905 | ₩27,905 | ₩27,852 | ₩27,893 | -0.04% | 2.5만 |
|---|
| 2026.08.05 | ₩28,253 | ₩28,293 | ₩28,160 | ₩28,160 | -0.33% | 900 |
|---|
| 2026.08.04 | ₩27,945 | ₩28,213 | ₩27,945 | ₩28,186 | +0.86% | 700 |
|---|
| 2026.08.03 | ₩27,530 | ₩27,678 | ₩27,530 | ₩27,678 | +0.53% | 200 |
|---|
| 2026.07.31 | ₩26,968 | ₩27,235 | ₩26,968 | ₩27,235 | +0.99% | 200 |
|---|
| 2026.07.30 | ₩26,781 | ₩27,074 | ₩26,754 | ₩27,074 | +1.09% | 2.3천 |
|---|
| 2026.07.29 | ₩27,035 | ₩27,223 | ₩26,912 | ₩26,912 | -0.46% | 400 |
|---|
| 2026.07.28 | ₩26,928 | ₩27,263 | ₩26,928 | ₩27,248 | +1.19% | 1.1만 |
|---|
| 2026.07.27 | ₩26,995 | ₩26,995 | ₩26,888 | ₩26,982 | -0.05% | 700 |
|---|
| 2026.07.24 | ₩26,821 | ₩26,901 | ₩26,774 | ₩26,774 | -0.17% | 700 |
|---|
| 2026.07.23 | ₩26,701 | ₩26,888 | ₩26,701 | ₩26,813 | +0.42% | 1천 |
|---|
| 2026.07.22 | ₩27,116 | ₩27,116 | ₩27,019 | ₩27,019 | -0.36% | 1.9천 |
|---|
| 2026.07.21 | ₩27,102 | ₩27,180 | ₩27,102 | ₩27,180 | +0.29% | 1.8천 |
|---|
| 2026.07.20 | ₩27,129 | ₩27,129 | ₩26,955 | ₩26,968 | -0.59% | 2천 |
|---|
| 2026.07.17 | ₩27,089 | ₩27,223 | ₩27,022 | ₩27,038 | -0.19% | 2.6만 |
|---|
| 2026.07.16 | ₩27,397 | ₩27,490 | ₩27,249 | ₩27,311 | -0.31% | 2.1천 |
|---|
| 2026.07.15 | ₩27,651 | ₩27,658 | ₩27,249 | ₩27,640 | -0.04% | 1.4만 |
|---|
| 2026.07.14 | ₩27,356 | ₩27,591 | ₩27,356 | ₩27,591 | +0.86% | 1.9천 |
|---|
| 2026.07.13 | ₩27,464 | ₩27,464 | ₩27,290 | ₩27,350 | -0.41% | 1.9천 |
|---|
| 2026.07.10 | ₩27,711 | ₩27,711 | ₩27,711 | ₩27,711 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩27,785 | ₩27,810 | ₩27,785 | ₩27,810 | +0.09% | 3천 |
|---|
| 2026.07.08 | ₩27,611 | ₩27,664 | ₩27,611 | ₩27,664 | +0.19% | 100 |
|---|
| 2026.07.07 | ₩27,864 | ₩27,864 | ₩27,864 | ₩27,864 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,026 | ₩28,073 | ₩28,026 | ₩28,038 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩27,771 | ₩27,826 | ₩27,704 | ₩27,826 | +0.20% | 700 |
|---|
| 2026.07.01 | ₩27,805 | ₩27,805 | ₩27,667 | ₩27,667 | -0.50% | 100 |
|---|
| 2026.06.30 | ₩27,608 | ₩27,687 | ₩27,530 | ₩27,687 | +0.29% | 700 |
|---|
| 2026.06.29 | ₩27,397 | ₩27,490 | ₩27,397 | ₩27,466 | +0.25% | 500 |
|---|
| 2026.06.26 | ₩27,102 | ₩27,102 | ₩27,009 | ₩27,061 | -0.15% | 900 |
|---|
| 2026.06.25 | ₩27,049 | ₩27,102 | ₩26,840 | ₩26,840 | -0.77% | 3.9천 |
|---|
| 2026.06.24 | ₩26,887 | ₩26,887 | ₩26,825 | ₩26,825 | -0.23% | 400 |
|---|
| 2026.06.23 | ₩27,022 | ₩27,026 | ₩26,825 | ₩26,825 | -0.73% | 900 |
|---|
| 2026.06.22 | ₩27,128 | ₩27,128 | ₩27,128 | ₩27,128 | 0.00% | 600 |
|---|
| 2026.06.18 | ₩27,434 | ₩27,434 | ₩27,434 | ₩27,434 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩27,611 | ₩27,611 | ₩27,223 | ₩27,223 | -1.41% | 400 |
|---|
| 2026.06.16 | ₩27,750 | ₩27,750 | ₩27,750 | ₩27,750 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩27,916 | ₩27,916 | ₩27,916 | ₩27,916 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩27,410 | ₩27,504 | ₩27,410 | ₩27,504 | +0.34% | 700 |
|---|
| 2026.06.11 | ₩27,049 | ₩27,504 | ₩27,049 | ₩27,457 | +1.51% | 5.8천 |
|---|
| 2026.06.10 | ₩27,557 | ₩27,557 | ₩27,196 | ₩27,196 | -1.31% | 2.3천 |
|---|
| 2026.06.09 | ₩27,731 | ₩27,731 | ₩27,635 | ₩27,635 | -0.35% | 500 |
|---|
| 2026.06.08 | ₩27,745 | ₩27,745 | ₩27,583 | ₩27,583 | -0.58% | 300 |
|---|
| 2026.06.05 | ₩27,712 | ₩27,712 | ₩27,712 | ₩27,712 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩28,166 | ₩28,226 | ₩28,081 | ₩28,157 | -0.03% | 1.9천 |
|---|
| 2026.06.03 | ₩30,562 | ₩30,562 | ₩26,781 | ₩26,781 | -12.37% | 300 |
|---|
| 2026.06.02 | ₩28,307 | ₩28,320 | ₩28,256 | ₩28,256 | -0.18% | 2.1천 |
|---|
| 2026.06.01 | ₩28,594 | ₩28,613 | ₩28,594 | ₩28,613 | +0.07% | 4.9천 |
|---|
| 2026.05.29 | ₩28,641 | ₩28,641 | ₩28,628 | ₩28,628 | -0.05% | 200 |
|---|
| 2026.05.28 | ₩28,615 | ₩28,695 | ₩28,615 | ₩28,628 | +0.05% | 8.3천 |
|---|
| 2026.05.27 | ₩28,307 | ₩28,307 | ₩28,263 | ₩28,263 | -0.16% | 100 |
|---|
| 2026.05.26 | ₩28,019 | ₩28,019 | ₩28,019 | ₩28,019 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩27,972 | ₩28,052 | ₩27,905 | ₩27,905 | -0.24% | 1천 |
|---|
| 2026.05.21 | ₩28,012 | ₩28,012 | ₩27,971 | ₩27,971 | -0.15% | 700 |
|---|
| 2026.05.20 | ₩27,678 | ₩27,834 | ₩27,551 | ₩27,834 | +0.57% | 1.1천 |
|---|
| 2026.05.19 | ₩27,572 | ₩27,572 | ₩27,572 | ₩27,572 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩27,791 | ₩27,791 | ₩27,791 | ₩27,791 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩27,731 | ₩27,745 | ₩27,589 | ₩27,589 | -0.51% | 5.3천 |
|---|
| 2026.05.14 | ₩27,905 | ₩27,905 | ₩27,849 | ₩27,849 | -0.20% | 200 |
|---|
| 2026.05.13 | ₩27,731 | ₩27,745 | ₩27,706 | ₩27,706 | -0.09% | 3.4천 |
|---|
| 2026.05.12 | ₩27,551 | ₩27,551 | ₩27,551 | ₩27,551 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩27,571 | ₩27,571 | ₩27,457 | ₩27,477 | -0.34% | 300 |
|---|
| 2026.05.08 | ₩27,678 | ₩27,678 | ₩27,674 | ₩27,674 | -0.01% | 200 |
|---|
| 2026.05.07 | ₩28,026 | ₩28,026 | ₩27,899 | ₩27,899 | -0.45% | 100 |
|---|
| 2026.05.06 | ₩27,758 | ₩27,959 | ₩27,738 | ₩27,959 | +0.72% | 1.3천 |
|---|
| 2026.05.05 | ₩27,517 | ₩27,517 | ₩27,461 | ₩27,461 | -0.20% | 500 |
|---|
| 2026.05.04 | ₩27,517 | ₩27,517 | ₩27,474 | ₩27,474 | -0.16% | 5천 |
|---|
| 2026.05.01 | ₩27,557 | ₩27,557 | ₩27,492 | ₩27,492 | -0.24% | 300 |
|---|
| 2026.04.30 | ₩27,009 | ₩27,316 | ₩27,009 | ₩27,243 | +0.87% | 4천 |
|---|
| 2026.04.29 | ₩26,808 | ₩26,915 | ₩26,808 | ₩26,900 | +0.34% | 2.1천 |
|---|
| 2026.04.28 | ₩26,901 | ₩27,010 | ₩26,901 | ₩27,010 | +0.40% | 1.9천 |
|---|
| 2026.04.27 | ₩27,410 | ₩27,410 | ₩27,310 | ₩27,310 | -0.37% | 1.8만 |
|---|
| 2026.04.24 | ₩27,156 | ₩27,383 | ₩27,156 | ₩27,363 | +0.76% | 6.3천 |
|---|
| 2026.04.23 | ₩27,276 | ₩27,323 | ₩26,955 | ₩27,117 | -0.58% | 3.3천 |
|---|
| 2026.04.22 | ₩27,490 | ₩27,585 | ₩27,490 | ₩27,585 | +0.35% | 300 |
|---|
| 2026.04.21 | ₩27,397 | ₩27,397 | ₩27,211 | ₩27,211 | -0.68% | 2.7천 |
|---|
| 2026.04.20 | ₩27,504 | ₩27,678 | ₩27,504 | ₩27,613 | +0.40% | 3.9만 |
|---|
| 2026.04.17 | ₩27,771 | ₩27,771 | ₩27,571 | ₩27,612 | -0.57% | 6.9천 |
|---|
| 2026.04.16 | ₩27,571 | ₩27,571 | ₩27,453 | ₩27,453 | -0.43% | 500 |
|---|
| 2026.04.15 | ₩27,557 | ₩27,651 | ₩27,504 | ₩27,638 | +0.29% | 900 |
|---|
| 2026.04.14 | ₩27,141 | ₩27,188 | ₩27,141 | ₩27,188 | +0.17% | 800 |
|---|
| 2026.04.13 | ₩26,433 | ₩26,698 | ₩26,433 | ₩26,698 | +1.00% | 1.2만 |
|---|
| 2026.04.10 | ₩26,299 | ₩26,299 | ₩26,192 | ₩26,263 | -0.14% | 1.8만 |
|---|
| 2026.04.09 | ₩26,085 | ₩26,353 | ₩26,085 | ₩26,342 | +0.99% | 1.1만 |
|---|
| 2026.04.08 | ₩26,460 | ₩26,460 | ₩26,219 | ₩26,267 | -0.73% | 5천 |
|---|
| 2026.04.07 | ₩25,443 | ₩25,714 | ₩25,443 | ₩25,714 | +1.07% | 3만 |
|---|
| 2026.04.06 | ₩25,684 | ₩25,684 | ₩25,603 | ₩25,653 | -0.12% | 9천 |
|---|
| 2026.04.02 | ₩25,309 | ₩25,522 | ₩25,295 | ₩25,522 | +0.84% | 500 |
|---|
| 2026.04.01 | ₩25,724 | ₩25,750 | ₩25,510 | ₩25,544 | -0.70% | 2.2만 |
|---|
| 2026.03.31 | ₩24,961 | ₩25,405 | ₩24,961 | ₩25,405 | +1.78% | 1.1만 |
|---|
| 2026.03.30 | ₩24,773 | ₩24,840 | ₩24,585 | ₩24,585 | -0.76% | 500 |
|---|
| 2026.03.27 | ₩24,840 | ₩24,840 | ₩24,652 | ₩24,652 | -0.76% | 100 |
|---|
| 2026.03.26 | ₩25,309 | ₩25,309 | ₩25,091 | ₩25,091 | -0.86% | 400 |
|---|
| 2026.03.25 | ₩25,617 | ₩25,844 | ₩25,556 | ₩25,556 | -0.24% | 400 |
|---|
| 2026.03.24 | ₩25,451 | ₩25,451 | ₩25,451 | ₩25,451 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩25,777 | ₩25,777 | ₩25,777 | ₩25,777 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩25,516 | ₩25,563 | ₩25,397 | ₩25,397 | -0.47% | 2.5천 |
|---|
| 2026.03.19 | ₩25,737 | ₩25,777 | ₩25,684 | ₩25,777 | +0.16% | 600 |
|---|
| 2026.03.18 | ₩26,272 | ₩26,272 | ₩26,137 | ₩26,137 | -0.51% | 400 |
|---|
| 2026.03.17 | ₩26,580 | ₩26,580 | ₩26,449 | ₩26,449 | -0.49% | 5.4천 |
|---|
| 2026.03.16 | ₩26,272 | ₩26,346 | ₩26,272 | ₩26,346 | +0.28% | 400 |
|---|
| 2026.03.13 | ₩26,098 | ₩26,165 | ₩26,098 | ₩26,125 | +0.10% | 3.5만 |
|---|
| 2026.03.12 | ₩26,246 | ₩26,246 | ₩26,161 | ₩26,161 | -0.32% | 2.6천 |
|---|
| 2026.03.11 | ₩26,674 | ₩26,674 | ₩26,674 | ₩26,674 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩26,995 | ₩26,995 | ₩26,793 | ₩26,793 | -0.75% | 2.5천 |
|---|
| 2026.03.09 | ₩26,594 | ₩26,946 | ₩26,594 | ₩26,946 | +1.32% | 600 |
|---|
| 2026.03.06 | ₩26,729 | ₩26,788 | ₩26,729 | ₩26,788 | +0.22% | 200 |
|---|
| 2026.03.05 | ₩26,888 | ₩26,968 | ₩26,888 | ₩26,968 | +0.30% | 500 |
|---|
| 2026.03.04 | ₩27,023 | ₩27,049 | ₩27,023 | ₩27,033 | +0.03% | 300 |
|---|
| 2026.03.03 | ₩26,768 | ₩26,847 | ₩26,727 | ₩26,741 | -0.10% | 7.9천 |
|---|
| 2026.03.02 | ₩26,982 | ₩26,982 | ₩26,875 | ₩26,901 | -0.30% | 1.6천 |
|---|
| 2026.02.27 | ₩26,896 | ₩26,896 | ₩26,896 | ₩26,896 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩26,873 | ₩26,873 | ₩26,873 | ₩26,873 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩26,828 | ₩26,942 | ₩26,828 | ₩26,875 | +0.17% | 1.7천 |
|---|
| 2026.02.24 | ₩26,658 | ₩26,658 | ₩26,658 | ₩26,658 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩26,995 | ₩26,995 | ₩26,379 | ₩26,432 | -2.09% | 1.3천 |
|---|
| 2026.02.20 | ₩26,861 | ₩26,955 | ₩26,861 | ₩26,915 | +0.20% | 3.9천 |
|---|
| 2026.02.19 | ₩26,835 | ₩26,835 | ₩26,741 | ₩26,798 | -0.13% | 1.3천 |
|---|
| 2026.02.18 | ₩26,821 | ₩26,868 | ₩26,758 | ₩26,817 | -0.01% | 3.2천 |
|---|
| 2026.02.17 | ₩26,353 | ₩26,566 | ₩26,353 | ₩26,566 | +0.81% | 500 |
|---|
| 2026.02.13 | ₩26,446 | ₩26,674 | ₩26,446 | ₩26,535 | +0.33% | 3.5천 |
|---|
| 2026.02.12 | ₩26,915 | ₩26,915 | ₩26,517 | ₩26,517 | -1.48% | 2.5만 |
|---|
| 2026.02.11 | ₩27,035 | ₩27,035 | ₩26,915 | ₩26,944 | -0.34% | 4.6천 |
|---|
| 2026.02.10 | ₩27,290 | ₩27,290 | ₩27,022 | ₩27,022 | -0.98% | 500 |
|---|
| 2026.02.09 | ₩26,861 | ₩26,861 | ₩26,821 | ₩26,859 | -0.01% | 1.2천 |
|---|
| 2026.02.06 | ₩26,768 | ₩26,881 | ₩26,768 | ₩26,881 | +0.42% | 2.5만 |
|---|
| 2026.02.05 | ₩26,527 | ₩26,647 | ₩26,433 | ₩26,453 | -0.28% | 2.1천 |
|---|
| 2026.02.04 | ₩26,661 | ₩26,808 | ₩26,661 | ₩26,808 | +0.55% | 700 |
|---|
| 2026.02.03 | ₩27,517 | ₩27,517 | ₩26,875 | ₩27,077 | -1.60% | 2.2만 |
|---|
| 2026.02.02 | ₩27,704 | ₩27,785 | ₩27,691 | ₩27,731 | +0.10% | 3.6천 |
|---|
| 2026.01.30 | ₩27,664 | ₩28,574 | ₩27,504 | ₩27,504 | -0.58% | 3.6만 |
|---|
| 2026.01.29 | ₩27,544 | ₩27,798 | ₩27,544 | ₩27,774 | +0.84% | 800 |
|---|
| 2026.01.28 | ₩28,200 | ₩28,226 | ₩28,026 | ₩28,026 | -0.62% | 1천 |
|---|
| 2026.01.27 | ₩28,079 | ₩28,160 | ₩28,079 | ₩28,098 | +0.07% | 5.3만 |
|---|
| 2026.01.26 | ₩28,052 | ₩28,119 | ₩28,026 | ₩28,026 | -0.10% | 1.4만 |
|---|
| 2026.01.23 | ₩27,852 | ₩27,919 | ₩27,852 | ₩27,884 | +0.12% | 800 |
|---|
| 2026.01.22 | ₩27,972 | ₩27,999 | ₩27,852 | ₩27,866 | -0.38% | 5.1만 |
|---|
| 2026.01.21 | ₩27,731 | ₩27,892 | ₩27,597 | ₩27,837 | +0.38% | 2.3천 |
|---|
| 2026.01.20 | ₩27,852 | ₩27,932 | ₩27,651 | ₩27,656 | -0.70% | 1.2천 |
|---|
| 2026.01.16 | ₩28,160 | ₩28,253 | ₩28,079 | ₩28,247 | +0.31% | 2.5천 |
|---|
| 2026.01.15 | ₩28,427 | ₩28,427 | ₩28,313 | ₩28,313 | -0.40% | 400 |
|---|
| 2026.01.14 | ₩28,253 | ₩28,307 | ₩28,106 | ₩28,307 | +0.19% | 1.4천 |
|---|
| 2026.01.13 | ₩28,494 | ₩28,510 | ₩28,427 | ₩28,510 | +0.06% | 3.4천 |
|---|
| 2026.01.12 | ₩28,467 | ₩28,594 | ₩28,467 | ₩28,594 | +0.45% | 200 |
|---|
| 2026.01.09 | ₩28,387 | ₩28,493 | ₩28,387 | ₩28,493 | +0.37% | 500 |
|---|
| 2026.01.08 | ₩28,481 | ₩28,561 | ₩28,481 | ₩28,516 | +0.12% | 6.9천 |
|---|
| 2026.01.07 | ₩28,601 | ₩28,615 | ₩28,494 | ₩28,494 | -0.37% | 1천 |
|---|
| 2026.01.06 | ₩28,569 | ₩28,680 | ₩28,569 | ₩28,680 | +0.39% | 700 |
|---|
| 2026.01.05 | ₩28,534 | ₩28,534 | ₩28,442 | ₩28,442 | -0.32% | 300 |
|---|
| 2026.01.02 | ₩28,000 | ₩28,079 | ₩27,959 | ₩28,075 | +0.27% | 7천 |
|---|
| 2025.12.31 | ₩28,119 | ₩28,119 | ₩28,063 | ₩28,063 | -0.20% | 200 |
|---|
| 2025.12.30 | ₩28,206 | ₩28,206 | ₩28,206 | ₩28,206 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩28,320 | ₩28,320 | ₩28,288 | ₩28,288 | -0.11% | 600 |
|---|
| 2025.12.26 | ₩28,414 | ₩28,430 | ₩28,273 | ₩28,430 | +0.06% | 1.1천 |
|---|
| 2025.12.24 | ₩28,427 | ₩28,494 | ₩28,427 | ₩28,473 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩28,307 | ₩28,384 | ₩26,527 | ₩28,384 | +0.27% | 6.6천 |
|---|
| 2025.12.22 | ₩28,360 | ₩28,382 | ₩28,360 | ₩28,382 | +0.08% | 200 |
|---|
| 2025.12.19 | ₩28,160 | ₩28,202 | ₩28,160 | ₩28,202 | +0.15% | 300 |
|---|
| 2025.12.18 | ₩28,059 | ₩28,059 | ₩27,943 | ₩27,943 | -0.41% | 200 |
|---|
| 2025.12.17 | ₩28,094 | ₩28,106 | ₩27,729 | ₩27,729 | -1.30% | 6.8천 |
|---|
| 2025.12.16 | ₩27,892 | ₩28,106 | ₩27,878 | ₩28,051 | +0.57% | 1.2만 |
|---|
| 2025.12.15 | ₩28,139 | ₩28,139 | ₩28,052 | ₩28,073 | -0.24% | 500 |
|---|
| 2025.12.12 | ₩28,334 | ₩28,352 | ₩28,304 | ₩28,304 | -0.10% | 2.7천 |
|---|
| 2025.12.11 | ₩28,601 | ₩28,601 | ₩28,588 | ₩28,597 | -0.01% | 600 |
|---|
| 2025.12.10 | ₩28,441 | ₩28,441 | ₩28,441 | ₩28,441 | 0.00% | 1천 |
|---|
| 2025.12.09 | ₩28,186 | ₩28,186 | ₩28,180 | ₩28,180 | -0.02% | 100 |
|---|
| 2025.12.08 | ₩28,093 | ₩28,093 | ₩28,093 | ₩28,093 | 0.00% | 1.1천 |
|---|
| 2025.12.05 | ₩28,253 | ₩28,307 | ₩28,253 | ₩28,280 | +0.09% | 1.8천 |
|---|
| 2025.12.04 | ₩28,252 | ₩28,252 | ₩28,160 | ₩28,248 | -0.01% | 3.2만 |
|---|
| 2025.12.03 | ₩28,106 | ₩28,190 | ₩28,106 | ₩28,190 | +0.30% | 500 |
|---|
| 2025.12.02 | ₩28,039 | ₩28,186 | ₩28,039 | ₩28,118 | +0.28% | 1.2천 |
|---|
| 2025.12.01 | ₩28,039 | ₩28,093 | ₩27,964 | ₩27,964 | -0.27% | 2.4천 |
|---|
| 2025.11.28 | ₩28,062 | ₩28,062 | ₩28,062 | ₩28,062 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩27,878 | ₩27,893 | ₩27,878 | ₩27,893 | +0.05% | 800 |
|---|
| 2025.11.25 | ₩27,738 | ₩27,738 | ₩27,738 | ₩27,738 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩27,397 | ₩27,513 | ₩27,397 | ₩27,513 | +0.43% | 1.1천 |
|---|
| 2025.11.21 | ₩27,009 | ₩27,184 | ₩27,009 | ₩27,120 | +0.41% | 800 |
|---|
| 2025.11.20 | ₩26,909 | ₩26,909 | ₩26,909 | ₩26,909 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩27,249 | ₩27,359 | ₩27,249 | ₩27,359 | +0.40% | 1.6천 |
|---|
| 2025.11.18 | ₩27,343 | ₩27,410 | ₩27,303 | ₩27,398 | +0.20% | 1.1만 |
|---|
| 2025.11.17 | ₩27,905 | ₩27,959 | ₩27,571 | ₩27,593 | -1.12% | 1.1천 |
|---|
| 2025.11.14 | ₩28,106 | ₩28,106 | ₩27,986 | ₩27,999 | -0.38% | 8.5만 |
|---|
| 2025.11.13 | ₩28,251 | ₩28,267 | ₩28,106 | ₩28,106 | -0.51% | 1.2만 |
|---|
| 2025.11.12 | ₩28,534 | ₩28,668 | ₩28,494 | ₩28,609 | +0.26% | 1.3천 |
|---|
| 2025.11.11 | ₩28,467 | ₩28,574 | ₩28,467 | ₩28,520 | +0.18% | 3.7천 |
|---|
| 2025.11.10 | ₩28,240 | ₩28,454 | ₩28,240 | ₩28,454 | +0.76% | 1.5만 |
|---|
| 2025.11.07 | ₩27,905 | ₩28,180 | ₩27,885 | ₩28,180 | +0.98% | 1.4천 |
|---|
| 2025.11.06 | ₩28,173 | ₩28,173 | ₩28,093 | ₩28,093 | -0.29% | 9.7천 |
|---|
| 2025.11.05 | ₩28,481 | ₩28,481 | ₩28,481 | ₩28,481 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩28,514 | ₩28,561 | ₩28,494 | ₩28,540 | +0.09% | 900 |
|---|
| 2025.11.03 | ₩28,843 | ₩28,843 | ₩28,843 | ₩28,843 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩28,815 | ₩28,842 | ₩28,815 | ₩28,826 | +0.04% | 400 |
|---|
| 2025.10.30 | ₩28,949 | ₩29,016 | ₩28,691 | ₩28,691 | -0.89% | 300 |
|---|
| 2025.10.29 | ₩28,936 | ₩28,959 | ₩28,815 | ₩28,849 | -0.30% | 800 |
|---|
| 2025.10.28 | ₩29,110 | ₩29,123 | ₩29,066 | ₩29,066 | -0.15% | 2.7천 |
|---|
| 2025.10.27 | ₩29,141 | ₩29,141 | ₩29,141 | ₩29,141 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩28,855 | ₩28,949 | ₩28,775 | ₩28,783 | -0.25% | 2천 |
|---|
| 2025.10.23 | ₩28,534 | ₩28,668 | ₩28,534 | ₩28,661 | +0.45% | 3.6천 |
|---|
| 2025.10.22 | ₩28,668 | ₩28,668 | ₩28,616 | ₩28,616 | -0.18% | 200 |
|---|
| 2025.10.21 | ₩28,936 | ₩28,936 | ₩28,869 | ₩28,901 | -0.12% | 3만 |
|---|
| 2025.10.20 | ₩28,716 | ₩28,716 | ₩28,716 | ₩28,716 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩28,233 | ₩28,438 | ₩28,200 | ₩28,438 | +0.73% | 4.2천 |
|---|
| 2025.10.16 | ₩28,829 | ₩28,829 | ₩28,186 | ₩28,186 | -2.23% | 3.3천 |
|---|
| 2025.10.15 | ₩28,748 | ₩28,755 | ₩28,668 | ₩28,684 | -0.22% | 6.6천 |
|---|
| 2025.10.14 | ₩28,427 | ₩28,715 | ₩28,427 | ₩28,715 | +1.01% | 200 |
|---|
| 2025.10.13 | ₩28,400 | ₩28,494 | ₩28,293 | ₩28,467 | +0.24% | 1.5천 |
|---|
| 2025.10.10 | ₩28,601 | ₩28,601 | ₩28,003 | ₩28,003 | -2.09% | 1.6천 |
|---|