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 | ₩27,781 | ₩27,781 | ₩27,781 | ₩27,781 | 0.00% | 200 |
| 2026.10.08 | ₩27,489 | ₩27,489 | ₩27,489 | ₩27,489 | 0.00% | 100 |
| 2026.10.07 | ₩27,510 | ₩27,530 | ₩27,510 | ₩27,530 | +0.07% | 800 |
| 2026.10.06 | ₩27,631 | ₩27,631 | ₩27,631 | ₩27,631 | 0.00% | 100 |
| 2026.10.05 | ₩27,302 | ₩27,376 | ₩27,302 | ₩27,376 | +0.27% | 200 |
| 2026.10.02 | ₩27,107 | ₩27,107 | ₩27,107 | ₩27,107 | 0.00% | 100 |
| 2026.10.01 | ₩26,880 | ₩27,041 | ₩26,880 | ₩27,038 | +0.59% | 800 |
| 2026.09.30 | ₩27,257 | ₩27,257 | ₩27,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,056 |
| -0.74% |
| 4.9천 |
| 2026.09.29 | ₩27,127 | ₩27,127 | ₩27,127 | ₩27,127 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,136 | ₩27,136 | ₩27,136 | ₩27,136 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,376 | ₩27,430 | ₩27,376 | ₩27,408 | +0.12% | 400 |
|---|
| 2026.09.24 | ₩27,411 | ₩27,411 | ₩27,411 | ₩27,411 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩27,457 | ₩27,457 | ₩27,396 | ₩27,396 | -0.22% | 900 |
|---|
| 2026.09.22 | ₩27,634 | ₩27,634 | ₩27,634 | ₩27,634 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,685 | ₩27,730 | ₩27,685 | ₩27,730 | +0.16% | 600 |
|---|
| 2026.09.18 | ₩27,188 | ₩27,255 | ₩27,188 | ₩27,192 | +0.01% | 2.6천 |
|---|
| 2026.09.17 | ₩27,349 | ₩27,367 | ₩27,349 | ₩27,367 | +0.06% | 200 |
|---|
| 2026.09.16 | ₩27,376 | ₩27,376 | ₩27,214 | ₩27,214 | -0.59% | 300 |
|---|
| 2026.09.15 | ₩27,237 | ₩27,237 | ₩27,237 | ₩27,237 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,618 | ₩27,618 | ₩27,571 | ₩27,571 | -0.17% | 200 |
|---|
| 2026.09.11 | ₩27,390 | ₩27,443 | ₩27,390 | ₩27,423 | +0.12% | 700 |
|---|
| 2026.09.10 | ₩27,182 | ₩27,182 | ₩27,182 | ₩27,182 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,369 | ₩27,390 | ₩27,292 | ₩27,292 | -0.28% | 700 |
|---|
| 2026.09.08 | ₩27,604 | ₩27,604 | ₩27,573 | ₩27,573 | -0.11% | 500 |
|---|
| 2026.09.04 | ₩27,913 | ₩27,913 | ₩27,859 | ₩27,879 | -0.12% | 1.5천 |
|---|
| 2026.09.03 | ₩28,114 | ₩28,134 | ₩28,060 | ₩28,134 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩27,846 | ₩27,859 | ₩27,825 | ₩27,852 | +0.02% | 2.8천 |
|---|
| 2026.09.01 | ₩28,047 | ₩28,047 | ₩27,805 | ₩27,805 | -0.86% | 300 |
|---|
| 2026.08.31 | ₩28,194 | ₩28,214 | ₩28,194 | ₩28,214 | +0.07% | 400 |
|---|
| 2026.08.28 | ₩28,362 | ₩28,362 | ₩28,362 | ₩28,362 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,315 | ₩28,342 | ₩28,315 | ₩28,342 | +0.09% | 500 |
|---|
| 2026.08.26 | ₩28,355 | ₩28,355 | ₩28,288 | ₩28,332 | -0.08% | 1천 |
|---|
| 2026.08.25 | ₩28,349 | ₩28,349 | ₩28,349 | ₩28,349 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,302 | ₩28,302 | ₩28,221 | ₩28,268 | -0.12% | 3.6천 |
|---|
| 2026.08.21 | ₩28,342 | ₩28,422 | ₩28,342 | ₩28,389 | +0.17% | 900 |
|---|
| 2026.08.20 | ₩28,463 | ₩28,463 | ₩28,221 | ₩28,221 | -0.85% | 1.1천 |
|---|
| 2026.08.19 | ₩28,503 | ₩28,677 | ₩28,503 | ₩28,577 | +0.26% | 4천 |
|---|
| 2026.08.18 | ₩28,409 | ₩28,422 | ₩28,322 | ₩28,322 | -0.31% | 1.2천 |
|---|
| 2026.08.17 | ₩28,449 | ₩28,449 | ₩28,308 | ₩28,308 | -0.50% | 900 |
|---|
| 2026.08.14 | ₩28,691 | ₩28,691 | ₩28,657 | ₩28,657 | -0.12% | 500 |
|---|
| 2026.08.13 | ₩28,758 | ₩28,865 | ₩28,650 | ₩28,811 | +0.19% | 2.8천 |
|---|
| 2026.08.12 | ₩28,664 | ₩28,664 | ₩28,563 | ₩28,563 | -0.35% | 200 |
|---|
| 2026.08.11 | ₩28,758 | ₩28,758 | ₩28,684 | ₩28,684 | -0.26% | 300 |
|---|
| 2026.08.10 | ₩28,603 | ₩28,603 | ₩28,603 | ₩28,603 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,409 | ₩28,409 | ₩28,382 | ₩28,409 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩27,966 | ₩27,966 | ₩27,913 | ₩27,954 | -0.04% | 2.5만 |
|---|
| 2026.08.05 | ₩28,315 | ₩28,355 | ₩28,221 | ₩28,221 | -0.33% | 900 |
|---|
| 2026.08.04 | ₩28,007 | ₩28,275 | ₩28,007 | ₩28,248 | +0.86% | 700 |
|---|
| 2026.08.03 | ₩27,591 | ₩27,738 | ₩27,591 | ₩27,738 | +0.53% | 200 |
|---|
| 2026.07.31 | ₩27,027 | ₩27,294 | ₩27,027 | ₩27,294 | +0.99% | 200 |
|---|
| 2026.07.30 | ₩26,840 | ₩27,133 | ₩26,813 | ₩27,133 | +1.09% | 2.3천 |
|---|
| 2026.07.29 | ₩27,094 | ₩27,282 | ₩26,971 | ₩26,971 | -0.46% | 400 |
|---|
| 2026.07.28 | ₩26,987 | ₩27,322 | ₩26,987 | ₩27,308 | +1.19% | 1.1만 |
|---|
| 2026.07.27 | ₩27,054 | ₩27,054 | ₩26,947 | ₩27,041 | -0.05% | 700 |
|---|
| 2026.07.24 | ₩26,880 | ₩26,960 | ₩26,833 | ₩26,833 | -0.17% | 700 |
|---|
| 2026.07.23 | ₩26,759 | ₩26,947 | ₩26,759 | ₩26,872 | +0.42% | 1천 |
|---|
| 2026.07.22 | ₩27,175 | ₩27,175 | ₩27,078 | ₩27,078 | -0.36% | 1.9천 |
|---|
| 2026.07.21 | ₩27,162 | ₩27,239 | ₩27,162 | ₩27,239 | +0.29% | 1.8천 |
|---|
| 2026.07.20 | ₩27,188 | ₩27,188 | ₩27,014 | ₩27,027 | -0.59% | 2천 |
|---|
| 2026.07.17 | ₩27,148 | ₩27,282 | ₩27,081 | ₩27,097 | -0.19% | 2.6만 |
|---|
| 2026.07.16 | ₩27,457 | ₩27,551 | ₩27,309 | ₩27,371 | -0.31% | 2.1천 |
|---|
| 2026.07.15 | ₩27,711 | ₩27,718 | ₩27,309 | ₩27,701 | -0.04% | 1.4만 |
|---|
| 2026.07.14 | ₩27,416 | ₩27,651 | ₩27,416 | ₩27,651 | +0.86% | 1.9천 |
|---|
| 2026.07.13 | ₩27,524 | ₩27,524 | ₩27,349 | ₩27,410 | -0.41% | 1.9천 |
|---|
| 2026.07.10 | ₩27,772 | ₩27,772 | ₩27,772 | ₩27,772 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩27,846 | ₩27,871 | ₩27,846 | ₩27,871 | +0.09% | 3천 |
|---|
| 2026.07.08 | ₩27,671 | ₩27,725 | ₩27,671 | ₩27,725 | +0.19% | 100 |
|---|
| 2026.07.07 | ₩27,925 | ₩27,925 | ₩27,925 | ₩27,925 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,087 | ₩28,134 | ₩28,087 | ₩28,099 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩27,832 | ₩27,887 | ₩27,765 | ₩27,887 | +0.20% | 700 |
|---|
| 2026.07.01 | ₩27,866 | ₩27,866 | ₩27,728 | ₩27,728 | -0.50% | 100 |
|---|
| 2026.06.30 | ₩27,669 | ₩27,748 | ₩27,591 | ₩27,748 | +0.29% | 700 |
|---|
| 2026.06.29 | ₩27,457 | ₩27,551 | ₩27,457 | ₩27,526 | +0.25% | 500 |
|---|
| 2026.06.26 | ₩27,162 | ₩27,162 | ₩27,068 | ₩27,120 | -0.15% | 900 |
|---|
| 2026.06.25 | ₩27,108 | ₩27,162 | ₩26,899 | ₩26,899 | -0.77% | 3.9천 |
|---|
| 2026.06.24 | ₩26,946 | ₩26,946 | ₩26,884 | ₩26,884 | -0.23% | 400 |
|---|
| 2026.06.23 | ₩27,081 | ₩27,085 | ₩26,884 | ₩26,884 | -0.73% | 900 |
|---|
| 2026.06.22 | ₩27,187 | ₩27,187 | ₩27,187 | ₩27,187 | 0.00% | 600 |
|---|
| 2026.06.18 | ₩27,494 | ₩27,494 | ₩27,494 | ₩27,494 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩27,671 | ₩27,671 | ₩27,282 | ₩27,282 | -1.41% | 400 |
|---|
| 2026.06.16 | ₩27,811 | ₩27,811 | ₩27,811 | ₩27,811 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩27,977 | ₩27,977 | ₩27,977 | ₩27,977 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩27,470 | ₩27,564 | ₩27,470 | ₩27,564 | +0.34% | 700 |
|---|
| 2026.06.11 | ₩27,108 | ₩27,564 | ₩27,108 | ₩27,517 | +1.51% | 5.8천 |
|---|
| 2026.06.10 | ₩27,618 | ₩27,618 | ₩27,255 | ₩27,255 | -1.31% | 2.3천 |
|---|
| 2026.06.09 | ₩27,792 | ₩27,792 | ₩27,695 | ₩27,695 | -0.35% | 500 |
|---|
| 2026.06.08 | ₩27,805 | ₩27,805 | ₩27,643 | ₩27,643 | -0.58% | 300 |
|---|
| 2026.06.05 | ₩27,773 | ₩27,773 | ₩27,773 | ₩27,773 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩28,228 | ₩28,288 | ₩28,142 | ₩28,218 | -0.03% | 1.9천 |
|---|
| 2026.06.03 | ₩30,629 | ₩30,629 | ₩26,840 | ₩26,840 | -12.37% | 300 |
|---|
| 2026.06.02 | ₩28,369 | ₩28,382 | ₩28,318 | ₩28,318 | -0.18% | 2.1천 |
|---|
| 2026.06.01 | ₩28,657 | ₩28,676 | ₩28,657 | ₩28,676 | +0.07% | 4.9천 |
|---|
| 2026.05.29 | ₩28,704 | ₩28,704 | ₩28,691 | ₩28,691 | -0.05% | 200 |
|---|
| 2026.05.28 | ₩28,677 | ₩28,758 | ₩28,677 | ₩28,691 | +0.05% | 8.3천 |
|---|
| 2026.05.27 | ₩28,369 | ₩28,369 | ₩28,324 | ₩28,324 | -0.16% | 100 |
|---|
| 2026.05.26 | ₩28,080 | ₩28,080 | ₩28,080 | ₩28,080 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩28,033 | ₩28,114 | ₩27,966 | ₩27,966 | -0.24% | 1천 |
|---|
| 2026.05.21 | ₩28,074 | ₩28,074 | ₩28,032 | ₩28,032 | -0.15% | 700 |
|---|
| 2026.05.20 | ₩27,738 | ₩27,895 | ₩27,611 | ₩27,895 | +0.57% | 1.1천 |
|---|
| 2026.05.19 | ₩27,632 | ₩27,632 | ₩27,632 | ₩27,632 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩27,852 | ₩27,852 | ₩27,852 | ₩27,852 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩27,792 | ₩27,805 | ₩27,650 | ₩27,650 | -0.51% | 5.3천 |
|---|
| 2026.05.14 | ₩27,966 | ₩27,966 | ₩27,910 | ₩27,910 | -0.20% | 200 |
|---|
| 2026.05.13 | ₩27,792 | ₩27,805 | ₩27,766 | ₩27,766 | -0.09% | 3.4천 |
|---|
| 2026.05.12 | ₩27,611 | ₩27,611 | ₩27,611 | ₩27,611 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩27,631 | ₩27,631 | ₩27,517 | ₩27,537 | -0.34% | 300 |
|---|
| 2026.05.08 | ₩27,738 | ₩27,738 | ₩27,734 | ₩27,734 | -0.01% | 200 |
|---|
| 2026.05.07 | ₩28,087 | ₩28,087 | ₩27,960 | ₩27,960 | -0.45% | 100 |
|---|
| 2026.05.06 | ₩27,819 | ₩28,020 | ₩27,799 | ₩28,020 | +0.72% | 1.3천 |
|---|
| 2026.05.05 | ₩27,577 | ₩27,577 | ₩27,521 | ₩27,521 | -0.20% | 500 |
|---|
| 2026.05.04 | ₩27,577 | ₩27,577 | ₩27,534 | ₩27,534 | -0.16% | 5천 |
|---|
| 2026.05.01 | ₩27,618 | ₩27,618 | ₩27,552 | ₩27,552 | -0.24% | 300 |
|---|
| 2026.04.30 | ₩27,068 | ₩27,376 | ₩27,068 | ₩27,302 | +0.87% | 4천 |
|---|
| 2026.04.29 | ₩26,866 | ₩26,974 | ₩26,866 | ₩26,959 | +0.34% | 2.1천 |
|---|
| 2026.04.28 | ₩26,960 | ₩27,069 | ₩26,960 | ₩27,069 | +0.40% | 1.9천 |
|---|
| 2026.04.27 | ₩27,470 | ₩27,470 | ₩27,369 | ₩27,369 | -0.37% | 1.8만 |
|---|
| 2026.04.24 | ₩27,215 | ₩27,443 | ₩27,215 | ₩27,423 | +0.76% | 6.3천 |
|---|
| 2026.04.23 | ₩27,336 | ₩27,383 | ₩27,014 | ₩27,176 | -0.58% | 3.3천 |
|---|
| 2026.04.22 | ₩27,551 | ₩27,646 | ₩27,551 | ₩27,646 | +0.35% | 300 |
|---|
| 2026.04.21 | ₩27,457 | ₩27,457 | ₩27,270 | ₩27,270 | -0.68% | 2.7천 |
|---|
| 2026.04.20 | ₩27,564 | ₩27,738 | ₩27,564 | ₩27,674 | +0.40% | 3.9만 |
|---|
| 2026.04.17 | ₩27,832 | ₩27,832 | ₩27,631 | ₩27,673 | -0.57% | 6.9천 |
|---|
| 2026.04.16 | ₩27,631 | ₩27,631 | ₩27,513 | ₩27,513 | -0.43% | 500 |
|---|
| 2026.04.15 | ₩27,618 | ₩27,711 | ₩27,564 | ₩27,698 | +0.29% | 900 |
|---|
| 2026.04.14 | ₩27,200 | ₩27,247 | ₩27,200 | ₩27,247 | +0.17% | 800 |
|---|
| 2026.04.13 | ₩26,491 | ₩26,756 | ₩26,491 | ₩26,756 | +1.00% | 1.2만 |
|---|
| 2026.04.10 | ₩26,357 | ₩26,357 | ₩26,249 | ₩26,321 | -0.14% | 1.8만 |
|---|
| 2026.04.09 | ₩26,142 | ₩26,410 | ₩26,142 | ₩26,400 | +0.99% | 1.1만 |
|---|
| 2026.04.08 | ₩26,518 | ₩26,518 | ₩26,276 | ₩26,325 | -0.73% | 5천 |
|---|
| 2026.04.07 | ₩25,498 | ₩25,771 | ₩25,498 | ₩25,771 | +1.07% | 3만 |
|---|
| 2026.04.06 | ₩25,740 | ₩25,740 | ₩25,659 | ₩25,709 | -0.12% | 9천 |
|---|
| 2026.04.02 | ₩25,364 | ₩25,577 | ₩25,351 | ₩25,577 | +0.84% | 500 |
|---|
| 2026.04.01 | ₩25,780 | ₩25,807 | ₩25,565 | ₩25,600 | -0.70% | 2.2만 |
|---|
| 2026.03.31 | ₩25,015 | ₩25,461 | ₩25,015 | ₩25,461 | +1.78% | 1.1만 |
|---|
| 2026.03.30 | ₩24,828 | ₩24,895 | ₩24,639 | ₩24,639 | -0.76% | 500 |
|---|
| 2026.03.27 | ₩24,895 | ₩24,895 | ₩24,706 | ₩24,706 | -0.76% | 100 |
|---|
| 2026.03.26 | ₩25,364 | ₩25,364 | ₩25,146 | ₩25,146 | -0.86% | 400 |
|---|
| 2026.03.25 | ₩25,673 | ₩25,901 | ₩25,612 | ₩25,612 | -0.24% | 400 |
|---|
| 2026.03.24 | ₩25,506 | ₩25,506 | ₩25,506 | ₩25,506 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩25,834 | ₩25,834 | ₩25,834 | ₩25,834 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩25,572 | ₩25,619 | ₩25,453 | ₩25,453 | -0.47% | 2.5천 |
|---|
| 2026.03.19 | ₩25,793 | ₩25,834 | ₩25,740 | ₩25,834 | +0.16% | 600 |
|---|
| 2026.03.18 | ₩26,330 | ₩26,330 | ₩26,194 | ₩26,194 | -0.51% | 400 |
|---|
| 2026.03.17 | ₩26,638 | ₩26,638 | ₩26,507 | ₩26,507 | -0.49% | 5.4천 |
|---|
| 2026.03.16 | ₩26,330 | ₩26,404 | ₩26,330 | ₩26,404 | +0.28% | 400 |
|---|
| 2026.03.13 | ₩26,156 | ₩26,223 | ₩26,156 | ₩26,182 | +0.10% | 3.5만 |
|---|
| 2026.03.12 | ₩26,303 | ₩26,303 | ₩26,219 | ₩26,219 | -0.32% | 2.6천 |
|---|
| 2026.03.11 | ₩26,732 | ₩26,732 | ₩26,732 | ₩26,732 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩27,054 | ₩27,054 | ₩26,852 | ₩26,852 | -0.75% | 2.5천 |
|---|
| 2026.03.09 | ₩26,652 | ₩27,005 | ₩26,652 | ₩27,005 | +1.32% | 600 |
|---|
| 2026.03.06 | ₩26,787 | ₩26,846 | ₩26,787 | ₩26,846 | +0.22% | 200 |
|---|
| 2026.03.05 | ₩26,947 | ₩27,027 | ₩26,947 | ₩27,027 | +0.30% | 500 |
|---|
| 2026.03.04 | ₩27,082 | ₩27,108 | ₩27,082 | ₩27,092 | +0.03% | 300 |
|---|
| 2026.03.03 | ₩26,826 | ₩26,905 | ₩26,786 | ₩26,799 | -0.10% | 7.9천 |
|---|
| 2026.03.02 | ₩27,041 | ₩27,041 | ₩26,934 | ₩26,960 | -0.30% | 1.6천 |
|---|
| 2026.02.27 | ₩26,955 | ₩26,955 | ₩26,955 | ₩26,955 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩26,932 | ₩26,932 | ₩26,932 | ₩26,932 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩26,887 | ₩27,001 | ₩26,887 | ₩26,934 | +0.17% | 1.7천 |
|---|
| 2026.02.24 | ₩26,716 | ₩26,716 | ₩26,716 | ₩26,716 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩27,054 | ₩27,054 | ₩26,437 | ₩26,490 | -2.09% | 1.3천 |
|---|
| 2026.02.20 | ₩26,920 | ₩27,014 | ₩26,920 | ₩26,974 | +0.20% | 3.9천 |
|---|
| 2026.02.19 | ₩26,893 | ₩26,893 | ₩26,799 | ₩26,857 | -0.13% | 1.3천 |
|---|
| 2026.02.18 | ₩26,880 | ₩26,927 | ₩26,817 | ₩26,876 | -0.01% | 3.2천 |
|---|
| 2026.02.17 | ₩26,410 | ₩26,624 | ₩26,410 | ₩26,624 | +0.81% | 500 |
|---|
| 2026.02.13 | ₩26,504 | ₩26,732 | ₩26,504 | ₩26,593 | +0.33% | 3.5천 |
|---|
| 2026.02.12 | ₩26,974 | ₩26,974 | ₩26,575 | ₩26,575 | -1.48% | 2.5만 |
|---|
| 2026.02.11 | ₩27,094 | ₩27,094 | ₩26,974 | ₩27,003 | -0.34% | 4.6천 |
|---|
| 2026.02.10 | ₩27,349 | ₩27,349 | ₩27,081 | ₩27,081 | -0.98% | 500 |
|---|
| 2026.02.09 | ₩26,920 | ₩26,920 | ₩26,880 | ₩26,917 | -0.01% | 1.2천 |
|---|
| 2026.02.06 | ₩26,826 | ₩26,940 | ₩26,826 | ₩26,940 | +0.42% | 2.5만 |
|---|
| 2026.02.05 | ₩26,585 | ₩26,705 | ₩26,491 | ₩26,511 | -0.28% | 2.1천 |
|---|
| 2026.02.04 | ₩26,719 | ₩26,866 | ₩26,719 | ₩26,866 | +0.55% | 700 |
|---|
| 2026.02.03 | ₩27,577 | ₩27,577 | ₩26,934 | ₩27,136 | -1.60% | 2.2만 |
|---|
| 2026.02.02 | ₩27,765 | ₩27,846 | ₩27,752 | ₩27,792 | +0.10% | 3.6천 |
|---|
| 2026.01.30 | ₩27,725 | ₩28,637 | ₩27,564 | ₩27,564 | -0.58% | 3.6만 |
|---|
| 2026.01.29 | ₩27,604 | ₩27,859 | ₩27,604 | ₩27,835 | +0.84% | 800 |
|---|
| 2026.01.28 | ₩28,261 | ₩28,288 | ₩28,087 | ₩28,087 | -0.62% | 1천 |
|---|
| 2026.01.27 | ₩28,141 | ₩28,221 | ₩28,141 | ₩28,159 | +0.07% | 5.3만 |
|---|
| 2026.01.26 | ₩28,114 | ₩28,181 | ₩28,087 | ₩28,087 | -0.10% | 1.4만 |
|---|
| 2026.01.23 | ₩27,913 | ₩27,980 | ₩27,913 | ₩27,945 | +0.12% | 800 |
|---|
| 2026.01.22 | ₩28,033 | ₩28,060 | ₩27,913 | ₩27,927 | -0.38% | 5.1만 |
|---|
| 2026.01.21 | ₩27,792 | ₩27,953 | ₩27,658 | ₩27,898 | +0.38% | 2.3천 |
|---|
| 2026.01.20 | ₩27,913 | ₩27,993 | ₩27,711 | ₩27,717 | -0.70% | 1.2천 |
|---|
| 2026.01.16 | ₩28,221 | ₩28,315 | ₩28,141 | ₩28,308 | +0.31% | 2.5천 |
|---|
| 2026.01.15 | ₩28,489 | ₩28,489 | ₩28,375 | ₩28,375 | -0.40% | 400 |
|---|
| 2026.01.14 | ₩28,315 | ₩28,369 | ₩28,168 | ₩28,369 | +0.19% | 1.4천 |
|---|
| 2026.01.13 | ₩28,556 | ₩28,573 | ₩28,489 | ₩28,573 | +0.06% | 3.4천 |
|---|
| 2026.01.12 | ₩28,530 | ₩28,657 | ₩28,530 | ₩28,657 | +0.45% | 200 |
|---|
| 2026.01.09 | ₩28,449 | ₩28,555 | ₩28,449 | ₩28,555 | +0.37% | 500 |
|---|
| 2026.01.08 | ₩28,543 | ₩28,624 | ₩28,543 | ₩28,578 | +0.12% | 6.9천 |
|---|
| 2026.01.07 | ₩28,664 | ₩28,677 | ₩28,556 | ₩28,556 | -0.37% | 1천 |
|---|
| 2026.01.06 | ₩28,632 | ₩28,743 | ₩28,632 | ₩28,743 | +0.39% | 700 |
|---|
| 2026.01.05 | ₩28,597 | ₩28,597 | ₩28,504 | ₩28,504 | -0.32% | 300 |
|---|
| 2026.01.02 | ₩28,062 | ₩28,141 | ₩28,020 | ₩28,137 | +0.27% | 7천 |
|---|
| 2025.12.31 | ₩28,181 | ₩28,181 | ₩28,125 | ₩28,125 | -0.20% | 200 |
|---|
| 2025.12.30 | ₩28,268 | ₩28,268 | ₩28,268 | ₩28,268 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩28,382 | ₩28,382 | ₩28,350 | ₩28,350 | -0.11% | 600 |
|---|
| 2025.12.26 | ₩28,476 | ₩28,492 | ₩28,335 | ₩28,492 | +0.06% | 1.1천 |
|---|
| 2025.12.24 | ₩28,489 | ₩28,556 | ₩28,489 | ₩28,535 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩28,369 | ₩28,447 | ₩26,585 | ₩28,447 | +0.27% | 6.6천 |
|---|
| 2025.12.22 | ₩28,422 | ₩28,444 | ₩28,422 | ₩28,444 | +0.08% | 200 |
|---|
| 2025.12.19 | ₩28,221 | ₩28,264 | ₩28,221 | ₩28,264 | +0.15% | 300 |
|---|
| 2025.12.18 | ₩28,121 | ₩28,121 | ₩28,004 | ₩28,004 | -0.41% | 200 |
|---|
| 2025.12.17 | ₩28,155 | ₩28,168 | ₩27,789 | ₩27,789 | -1.30% | 6.8천 |
|---|
| 2025.12.16 | ₩27,953 | ₩28,168 | ₩27,939 | ₩28,113 | +0.57% | 1.2만 |
|---|
| 2025.12.15 | ₩28,201 | ₩28,201 | ₩28,114 | ₩28,134 | -0.24% | 500 |
|---|
| 2025.12.12 | ₩28,396 | ₩28,414 | ₩28,366 | ₩28,366 | -0.10% | 2.7천 |
|---|
| 2025.12.11 | ₩28,664 | ₩28,664 | ₩28,650 | ₩28,660 | -0.01% | 600 |
|---|
| 2025.12.10 | ₩28,503 | ₩28,503 | ₩28,503 | ₩28,503 | 0.00% | 1천 |
|---|
| 2025.12.09 | ₩28,248 | ₩28,248 | ₩28,241 | ₩28,241 | -0.02% | 100 |
|---|
| 2025.12.08 | ₩28,154 | ₩28,154 | ₩28,154 | ₩28,154 | 0.00% | 1.1천 |
|---|
| 2025.12.05 | ₩28,315 | ₩28,369 | ₩28,315 | ₩28,342 | +0.09% | 1.8천 |
|---|
| 2025.12.04 | ₩28,314 | ₩28,314 | ₩28,221 | ₩28,310 | -0.01% | 3.2만 |
|---|
| 2025.12.03 | ₩28,168 | ₩28,252 | ₩28,168 | ₩28,252 | +0.30% | 500 |
|---|
| 2025.12.02 | ₩28,100 | ₩28,248 | ₩28,100 | ₩28,180 | +0.28% | 1.2천 |
|---|
| 2025.12.01 | ₩28,100 | ₩28,154 | ₩28,025 | ₩28,025 | -0.27% | 2.4천 |
|---|
| 2025.11.28 | ₩28,123 | ₩28,123 | ₩28,123 | ₩28,123 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩27,939 | ₩27,954 | ₩27,939 | ₩27,954 | +0.05% | 800 |
|---|
| 2025.11.25 | ₩27,799 | ₩27,799 | ₩27,799 | ₩27,799 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩27,457 | ₩27,573 | ₩27,457 | ₩27,573 | +0.43% | 1.1천 |
|---|
| 2025.11.21 | ₩27,068 | ₩27,243 | ₩27,068 | ₩27,179 | +0.41% | 800 |
|---|
| 2025.11.20 | ₩26,968 | ₩26,968 | ₩26,968 | ₩26,968 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩27,309 | ₩27,419 | ₩27,309 | ₩27,419 | +0.40% | 1.6천 |
|---|
| 2025.11.18 | ₩27,403 | ₩27,470 | ₩27,363 | ₩27,458 | +0.20% | 1.1만 |
|---|
| 2025.11.17 | ₩27,966 | ₩28,020 | ₩27,631 | ₩27,654 | -1.12% | 1.1천 |
|---|
| 2025.11.14 | ₩28,168 | ₩28,168 | ₩28,047 | ₩28,060 | -0.38% | 8.5만 |
|---|
| 2025.11.13 | ₩28,312 | ₩28,328 | ₩28,168 | ₩28,168 | -0.51% | 1.2만 |
|---|
| 2025.11.12 | ₩28,597 | ₩28,731 | ₩28,556 | ₩28,672 | +0.26% | 1.3천 |
|---|
| 2025.11.11 | ₩28,530 | ₩28,637 | ₩28,530 | ₩28,582 | +0.18% | 3.7천 |
|---|
| 2025.11.10 | ₩28,302 | ₩28,516 | ₩28,302 | ₩28,516 | +0.76% | 1.5만 |
|---|
| 2025.11.07 | ₩27,966 | ₩28,241 | ₩27,946 | ₩28,241 | +0.98% | 1.4천 |
|---|
| 2025.11.06 | ₩28,235 | ₩28,235 | ₩28,154 | ₩28,154 | -0.29% | 9.7천 |
|---|
| 2025.11.05 | ₩28,543 | ₩28,543 | ₩28,543 | ₩28,543 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩28,577 | ₩28,624 | ₩28,556 | ₩28,602 | +0.09% | 900 |
|---|
| 2025.11.03 | ₩28,907 | ₩28,907 | ₩28,907 | ₩28,907 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩28,878 | ₩28,905 | ₩28,878 | ₩28,889 | +0.04% | 400 |
|---|
| 2025.10.30 | ₩29,013 | ₩29,080 | ₩28,754 | ₩28,754 | -0.89% | 300 |
|---|
| 2025.10.29 | ₩28,999 | ₩29,022 | ₩28,878 | ₩28,912 | -0.30% | 800 |
|---|
| 2025.10.28 | ₩29,173 | ₩29,187 | ₩29,129 | ₩29,129 | -0.15% | 2.7천 |
|---|
| 2025.10.27 | ₩29,204 | ₩29,204 | ₩29,204 | ₩29,204 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩28,919 | ₩29,013 | ₩28,838 | ₩28,846 | -0.25% | 2천 |
|---|
| 2025.10.23 | ₩28,597 | ₩28,731 | ₩28,597 | ₩28,724 | +0.45% | 3.6천 |
|---|
| 2025.10.22 | ₩28,731 | ₩28,731 | ₩28,679 | ₩28,679 | -0.18% | 200 |
|---|
| 2025.10.21 | ₩28,999 | ₩28,999 | ₩28,932 | ₩28,964 | -0.12% | 3만 |
|---|
| 2025.10.20 | ₩28,779 | ₩28,779 | ₩28,779 | ₩28,779 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩28,295 | ₩28,500 | ₩28,261 | ₩28,500 | +0.73% | 4.2천 |
|---|
| 2025.10.16 | ₩28,892 | ₩28,892 | ₩28,248 | ₩28,248 | -2.23% | 3.3천 |
|---|
| 2025.10.15 | ₩28,811 | ₩28,818 | ₩28,731 | ₩28,747 | -0.22% | 6.6천 |
|---|
| 2025.10.14 | ₩28,489 | ₩28,778 | ₩28,489 | ₩28,778 | +1.01% | 200 |
|---|
| 2025.10.13 | ₩28,463 | ₩28,556 | ₩28,355 | ₩28,530 | +0.24% | 1.5천 |
|---|
| 2025.10.10 | ₩28,664 | ₩28,664 | ₩28,064 | ₩28,064 | -2.09% | 1.6천 |
|---|