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 | ₩27,778 | ₩27,778 | ₩27,778 | ₩27,778 | 0.00% | 200 |
| 2026.10.08 | ₩27,485 | ₩27,485 | ₩27,485 | ₩27,485 | 0.00% | 100 |
| 2026.10.07 | ₩27,507 | ₩27,527 | ₩27,507 | ₩27,527 | +0.07% | 800 |
| 2026.10.06 | ₩27,627 | ₩27,627 | ₩27,627 | ₩27,627 | 0.00% | 100 |
| 2026.10.05 | ₩27,299 | ₩27,373 | ₩27,299 | ₩27,373 | +0.27% | 200 |
| 2026.10.02 | ₩27,103 | ₩27,103 | ₩27,103 | ₩27,103 | 0.00% | 100 |
| 2026.10.01 | ₩26,876 | ₩27,037 | ₩26,876 | ₩27,035 | +0.59% | 800 |
| 2026.09.30 | ₩27,253 | ₩27,253 | ₩27,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,052 |
| -0.74% |
| 4.9천 |
| 2026.09.29 | ₩27,123 | ₩27,123 | ₩27,123 | ₩27,123 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,133 | ₩27,133 | ₩27,133 | ₩27,133 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,373 | ₩27,426 | ₩27,373 | ₩27,405 | +0.12% | 400 |
|---|
| 2026.09.24 | ₩27,408 | ₩27,408 | ₩27,408 | ₩27,408 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩27,453 | ₩27,453 | ₩27,393 | ₩27,393 | -0.22% | 900 |
|---|
| 2026.09.22 | ₩27,630 | ₩27,630 | ₩27,630 | ₩27,630 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,681 | ₩27,727 | ₩27,681 | ₩27,727 | +0.16% | 600 |
|---|
| 2026.09.18 | ₩27,185 | ₩27,252 | ₩27,185 | ₩27,189 | +0.01% | 2.6천 |
|---|
| 2026.09.17 | ₩27,346 | ₩27,363 | ₩27,346 | ₩27,363 | +0.06% | 200 |
|---|
| 2026.09.16 | ₩27,373 | ₩27,373 | ₩27,210 | ₩27,210 | -0.59% | 300 |
|---|
| 2026.09.15 | ₩27,233 | ₩27,233 | ₩27,233 | ₩27,233 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,614 | ₩27,614 | ₩27,567 | ₩27,567 | -0.17% | 200 |
|---|
| 2026.09.11 | ₩27,386 | ₩27,440 | ₩27,386 | ₩27,420 | +0.12% | 700 |
|---|
| 2026.09.10 | ₩27,178 | ₩27,178 | ₩27,178 | ₩27,178 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,366 | ₩27,386 | ₩27,288 | ₩27,288 | -0.28% | 700 |
|---|
| 2026.09.08 | ₩27,601 | ₩27,601 | ₩27,570 | ₩27,570 | -0.11% | 500 |
|---|
| 2026.09.04 | ₩27,909 | ₩27,909 | ₩27,855 | ₩27,876 | -0.12% | 1.5천 |
|---|
| 2026.09.03 | ₩28,110 | ₩28,130 | ₩28,057 | ₩28,130 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩27,842 | ₩27,855 | ₩27,822 | ₩27,849 | +0.02% | 2.8천 |
|---|
| 2026.09.01 | ₩28,043 | ₩28,043 | ₩27,802 | ₩27,802 | -0.86% | 300 |
|---|
| 2026.08.31 | ₩28,191 | ₩28,211 | ₩28,191 | ₩28,211 | +0.07% | 400 |
|---|
| 2026.08.28 | ₩28,358 | ₩28,358 | ₩28,358 | ₩28,358 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,311 | ₩28,338 | ₩28,311 | ₩28,338 | +0.09% | 500 |
|---|
| 2026.08.26 | ₩28,352 | ₩28,352 | ₩28,285 | ₩28,329 | -0.08% | 1천 |
|---|
| 2026.08.25 | ₩28,345 | ₩28,345 | ₩28,345 | ₩28,345 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,298 | ₩28,298 | ₩28,218 | ₩28,265 | -0.12% | 3.6천 |
|---|
| 2026.08.21 | ₩28,338 | ₩28,419 | ₩28,338 | ₩28,385 | +0.17% | 900 |
|---|
| 2026.08.20 | ₩28,459 | ₩28,459 | ₩28,218 | ₩28,218 | -0.85% | 1.1천 |
|---|
| 2026.08.19 | ₩28,499 | ₩28,674 | ₩28,499 | ₩28,573 | +0.26% | 4천 |
|---|
| 2026.08.18 | ₩28,405 | ₩28,419 | ₩28,318 | ₩28,318 | -0.31% | 1.2천 |
|---|
| 2026.08.17 | ₩28,446 | ₩28,446 | ₩28,305 | ₩28,305 | -0.50% | 900 |
|---|
| 2026.08.14 | ₩28,687 | ₩28,687 | ₩28,653 | ₩28,653 | -0.12% | 500 |
|---|
| 2026.08.13 | ₩28,754 | ₩28,861 | ₩28,647 | ₩28,808 | +0.19% | 2.8천 |
|---|
| 2026.08.12 | ₩28,660 | ₩28,660 | ₩28,560 | ₩28,560 | -0.35% | 200 |
|---|
| 2026.08.11 | ₩28,754 | ₩28,754 | ₩28,680 | ₩28,680 | -0.26% | 300 |
|---|
| 2026.08.10 | ₩28,600 | ₩28,600 | ₩28,600 | ₩28,600 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,405 | ₩28,405 | ₩28,379 | ₩28,405 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩27,963 | ₩27,963 | ₩27,909 | ₩27,951 | -0.04% | 2.5만 |
|---|
| 2026.08.05 | ₩28,311 | ₩28,352 | ₩28,218 | ₩28,218 | -0.33% | 900 |
|---|
| 2026.08.04 | ₩28,003 | ₩28,271 | ₩28,003 | ₩28,244 | +0.86% | 700 |
|---|
| 2026.08.03 | ₩27,587 | ₩27,735 | ₩27,587 | ₩27,735 | +0.53% | 200 |
|---|
| 2026.07.31 | ₩27,024 | ₩27,291 | ₩27,024 | ₩27,291 | +0.99% | 200 |
|---|
| 2026.07.30 | ₩26,836 | ₩27,130 | ₩26,809 | ₩27,130 | +1.09% | 2.3천 |
|---|
| 2026.07.29 | ₩27,091 | ₩27,279 | ₩26,968 | ₩26,968 | -0.46% | 400 |
|---|
| 2026.07.28 | ₩26,984 | ₩27,319 | ₩26,984 | ₩27,304 | +1.19% | 1.1만 |
|---|
| 2026.07.27 | ₩27,051 | ₩27,051 | ₩26,944 | ₩27,037 | -0.05% | 700 |
|---|
| 2026.07.24 | ₩26,876 | ₩26,957 | ₩26,830 | ₩26,830 | -0.17% | 700 |
|---|
| 2026.07.23 | ₩26,756 | ₩26,944 | ₩26,756 | ₩26,868 | +0.42% | 1천 |
|---|
| 2026.07.22 | ₩27,171 | ₩27,171 | ₩27,075 | ₩27,075 | -0.36% | 1.9천 |
|---|
| 2026.07.21 | ₩27,158 | ₩27,236 | ₩27,158 | ₩27,236 | +0.29% | 1.8천 |
|---|
| 2026.07.20 | ₩27,185 | ₩27,185 | ₩27,011 | ₩27,024 | -0.59% | 2천 |
|---|
| 2026.07.17 | ₩27,145 | ₩27,279 | ₩27,078 | ₩27,094 | -0.19% | 2.6만 |
|---|
| 2026.07.16 | ₩27,453 | ₩27,547 | ₩27,306 | ₩27,367 | -0.31% | 2.1천 |
|---|
| 2026.07.15 | ₩27,708 | ₩27,715 | ₩27,306 | ₩27,697 | -0.04% | 1.4만 |
|---|
| 2026.07.14 | ₩27,413 | ₩27,648 | ₩27,413 | ₩27,648 | +0.86% | 1.9천 |
|---|
| 2026.07.13 | ₩27,520 | ₩27,520 | ₩27,346 | ₩27,406 | -0.41% | 1.9천 |
|---|
| 2026.07.10 | ₩27,768 | ₩27,768 | ₩27,768 | ₩27,768 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩27,842 | ₩27,868 | ₩27,842 | ₩27,868 | +0.09% | 3천 |
|---|
| 2026.07.08 | ₩27,668 | ₩27,721 | ₩27,668 | ₩27,721 | +0.19% | 100 |
|---|
| 2026.07.07 | ₩27,921 | ₩27,921 | ₩27,921 | ₩27,921 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,083 | ₩28,130 | ₩28,083 | ₩28,096 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩27,829 | ₩27,884 | ₩27,762 | ₩27,884 | +0.20% | 700 |
|---|
| 2026.07.01 | ₩27,862 | ₩27,862 | ₩27,724 | ₩27,724 | -0.50% | 100 |
|---|
| 2026.06.30 | ₩27,665 | ₩27,744 | ₩27,587 | ₩27,744 | +0.29% | 700 |
|---|
| 2026.06.29 | ₩27,453 | ₩27,547 | ₩27,453 | ₩27,523 | +0.25% | 500 |
|---|
| 2026.06.26 | ₩27,158 | ₩27,158 | ₩27,064 | ₩27,117 | -0.15% | 900 |
|---|
| 2026.06.25 | ₩27,104 | ₩27,158 | ₩26,895 | ₩26,895 | -0.77% | 3.9천 |
|---|
| 2026.06.24 | ₩26,942 | ₩26,942 | ₩26,880 | ₩26,880 | -0.23% | 400 |
|---|
| 2026.06.23 | ₩27,078 | ₩27,082 | ₩26,880 | ₩26,880 | -0.73% | 900 |
|---|
| 2026.06.22 | ₩27,184 | ₩27,184 | ₩27,184 | ₩27,184 | 0.00% | 600 |
|---|
| 2026.06.18 | ₩27,491 | ₩27,491 | ₩27,491 | ₩27,491 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩27,668 | ₩27,668 | ₩27,279 | ₩27,279 | -1.41% | 400 |
|---|
| 2026.06.16 | ₩27,807 | ₩27,807 | ₩27,807 | ₩27,807 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩27,973 | ₩27,973 | ₩27,973 | ₩27,973 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩27,467 | ₩27,560 | ₩27,467 | ₩27,560 | +0.34% | 700 |
|---|
| 2026.06.11 | ₩27,104 | ₩27,560 | ₩27,104 | ₩27,513 | +1.51% | 5.8천 |
|---|
| 2026.06.10 | ₩27,614 | ₩27,614 | ₩27,252 | ₩27,252 | -1.31% | 2.3천 |
|---|
| 2026.06.09 | ₩27,788 | ₩27,788 | ₩27,692 | ₩27,692 | -0.35% | 500 |
|---|
| 2026.06.08 | ₩27,802 | ₩27,802 | ₩27,640 | ₩27,640 | -0.58% | 300 |
|---|
| 2026.06.05 | ₩27,770 | ₩27,770 | ₩27,770 | ₩27,770 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩28,224 | ₩28,285 | ₩28,138 | ₩28,215 | -0.03% | 1.9천 |
|---|
| 2026.06.03 | ₩30,625 | ₩30,625 | ₩26,836 | ₩26,836 | -12.37% | 300 |
|---|
| 2026.06.02 | ₩28,365 | ₩28,379 | ₩28,314 | ₩28,314 | -0.18% | 2.1천 |
|---|
| 2026.06.01 | ₩28,653 | ₩28,672 | ₩28,653 | ₩28,672 | +0.07% | 4.9천 |
|---|
| 2026.05.29 | ₩28,700 | ₩28,700 | ₩28,687 | ₩28,687 | -0.05% | 200 |
|---|
| 2026.05.28 | ₩28,674 | ₩28,754 | ₩28,674 | ₩28,687 | +0.05% | 8.3천 |
|---|
| 2026.05.27 | ₩28,365 | ₩28,365 | ₩28,321 | ₩28,321 | -0.16% | 100 |
|---|
| 2026.05.26 | ₩28,077 | ₩28,077 | ₩28,077 | ₩28,077 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩28,030 | ₩28,110 | ₩27,963 | ₩27,963 | -0.24% | 1천 |
|---|
| 2026.05.21 | ₩28,070 | ₩28,070 | ₩28,028 | ₩28,028 | -0.15% | 700 |
|---|
| 2026.05.20 | ₩27,735 | ₩27,892 | ₩27,607 | ₩27,892 | +0.57% | 1.1천 |
|---|
| 2026.05.19 | ₩27,629 | ₩27,629 | ₩27,629 | ₩27,629 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩27,849 | ₩27,849 | ₩27,849 | ₩27,849 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩27,788 | ₩27,802 | ₩27,646 | ₩27,646 | -0.51% | 5.3천 |
|---|
| 2026.05.14 | ₩27,963 | ₩27,963 | ₩27,906 | ₩27,906 | -0.20% | 200 |
|---|
| 2026.05.13 | ₩27,788 | ₩27,802 | ₩27,763 | ₩27,763 | -0.09% | 3.4천 |
|---|
| 2026.05.12 | ₩27,607 | ₩27,607 | ₩27,607 | ₩27,607 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩27,627 | ₩27,627 | ₩27,513 | ₩27,534 | -0.34% | 300 |
|---|
| 2026.05.08 | ₩27,735 | ₩27,735 | ₩27,731 | ₩27,731 | -0.01% | 200 |
|---|
| 2026.05.07 | ₩28,083 | ₩28,083 | ₩27,956 | ₩27,956 | -0.45% | 100 |
|---|
| 2026.05.06 | ₩27,815 | ₩28,016 | ₩27,795 | ₩28,016 | +0.72% | 1.3천 |
|---|
| 2026.05.05 | ₩27,574 | ₩27,574 | ₩27,518 | ₩27,518 | -0.20% | 500 |
|---|
| 2026.05.04 | ₩27,574 | ₩27,574 | ₩27,531 | ₩27,531 | -0.16% | 5천 |
|---|
| 2026.05.01 | ₩27,614 | ₩27,614 | ₩27,548 | ₩27,548 | -0.24% | 300 |
|---|
| 2026.04.30 | ₩27,064 | ₩27,373 | ₩27,064 | ₩27,299 | +0.87% | 4천 |
|---|
| 2026.04.29 | ₩26,863 | ₩26,970 | ₩26,863 | ₩26,956 | +0.34% | 2.1천 |
|---|
| 2026.04.28 | ₩26,957 | ₩27,066 | ₩26,957 | ₩27,066 | +0.40% | 1.9천 |
|---|
| 2026.04.27 | ₩27,467 | ₩27,467 | ₩27,366 | ₩27,366 | -0.37% | 1.8만 |
|---|
| 2026.04.24 | ₩27,212 | ₩27,440 | ₩27,212 | ₩27,420 | +0.76% | 6.3천 |
|---|
| 2026.04.23 | ₩27,332 | ₩27,379 | ₩27,011 | ₩27,173 | -0.58% | 3.3천 |
|---|
| 2026.04.22 | ₩27,547 | ₩27,642 | ₩27,547 | ₩27,642 | +0.35% | 300 |
|---|
| 2026.04.21 | ₩27,453 | ₩27,453 | ₩27,267 | ₩27,267 | -0.68% | 2.7천 |
|---|
| 2026.04.20 | ₩27,560 | ₩27,735 | ₩27,560 | ₩27,670 | +0.40% | 3.9만 |
|---|
| 2026.04.17 | ₩27,829 | ₩27,829 | ₩27,627 | ₩27,669 | -0.57% | 6.9천 |
|---|
| 2026.04.16 | ₩27,627 | ₩27,627 | ₩27,509 | ₩27,509 | -0.43% | 500 |
|---|
| 2026.04.15 | ₩27,614 | ₩27,708 | ₩27,560 | ₩27,695 | +0.29% | 900 |
|---|
| 2026.04.14 | ₩27,197 | ₩27,244 | ₩27,197 | ₩27,244 | +0.17% | 800 |
|---|
| 2026.04.13 | ₩26,488 | ₩26,753 | ₩26,488 | ₩26,753 | +1.00% | 1.2만 |
|---|
| 2026.04.10 | ₩26,353 | ₩26,353 | ₩26,246 | ₩26,317 | -0.14% | 1.8만 |
|---|
| 2026.04.09 | ₩26,139 | ₩26,407 | ₩26,139 | ₩26,396 | +0.99% | 1.1만 |
|---|
| 2026.04.08 | ₩26,514 | ₩26,514 | ₩26,273 | ₩26,321 | -0.73% | 5천 |
|---|
| 2026.04.07 | ₩25,495 | ₩25,767 | ₩25,495 | ₩25,767 | +1.07% | 3만 |
|---|
| 2026.04.06 | ₩25,736 | ₩25,736 | ₩25,656 | ₩25,706 | -0.12% | 9천 |
|---|
| 2026.04.02 | ₩25,361 | ₩25,574 | ₩25,348 | ₩25,574 | +0.84% | 500 |
|---|
| 2026.04.01 | ₩25,777 | ₩25,804 | ₩25,562 | ₩25,597 | -0.70% | 2.2만 |
|---|
| 2026.03.31 | ₩25,012 | ₩25,458 | ₩25,012 | ₩25,458 | +1.78% | 1.1만 |
|---|
| 2026.03.30 | ₩24,825 | ₩24,892 | ₩24,635 | ₩24,635 | -0.76% | 500 |
|---|
| 2026.03.27 | ₩24,892 | ₩24,892 | ₩24,702 | ₩24,702 | -0.76% | 100 |
|---|
| 2026.03.26 | ₩25,361 | ₩25,361 | ₩25,142 | ₩25,142 | -0.86% | 400 |
|---|
| 2026.03.25 | ₩25,669 | ₩25,897 | ₩25,609 | ₩25,609 | -0.24% | 400 |
|---|
| 2026.03.24 | ₩25,503 | ₩25,503 | ₩25,503 | ₩25,503 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩25,830 | ₩25,830 | ₩25,830 | ₩25,830 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩25,569 | ₩25,616 | ₩25,449 | ₩25,449 | -0.47% | 2.5천 |
|---|
| 2026.03.19 | ₩25,790 | ₩25,830 | ₩25,736 | ₩25,830 | +0.16% | 600 |
|---|
| 2026.03.18 | ₩26,327 | ₩26,327 | ₩26,191 | ₩26,191 | -0.51% | 400 |
|---|
| 2026.03.17 | ₩26,635 | ₩26,635 | ₩26,504 | ₩26,504 | -0.49% | 5.4천 |
|---|
| 2026.03.16 | ₩26,327 | ₩26,400 | ₩26,327 | ₩26,400 | +0.28% | 400 |
|---|
| 2026.03.13 | ₩26,152 | ₩26,219 | ₩26,152 | ₩26,179 | +0.10% | 3.5만 |
|---|
| 2026.03.12 | ₩26,300 | ₩26,300 | ₩26,215 | ₩26,215 | -0.32% | 2.6천 |
|---|
| 2026.03.11 | ₩26,729 | ₩26,729 | ₩26,729 | ₩26,729 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩27,051 | ₩27,051 | ₩26,848 | ₩26,848 | -0.75% | 2.5천 |
|---|
| 2026.03.09 | ₩26,648 | ₩27,001 | ₩26,648 | ₩27,001 | +1.32% | 600 |
|---|
| 2026.03.06 | ₩26,784 | ₩26,843 | ₩26,784 | ₩26,843 | +0.22% | 200 |
|---|
| 2026.03.05 | ₩26,944 | ₩27,024 | ₩26,944 | ₩27,024 | +0.30% | 500 |
|---|
| 2026.03.04 | ₩27,079 | ₩27,104 | ₩27,079 | ₩27,088 | +0.03% | 300 |
|---|
| 2026.03.03 | ₩26,823 | ₩26,902 | ₩26,783 | ₩26,796 | -0.10% | 7.9천 |
|---|
| 2026.03.02 | ₩27,037 | ₩27,037 | ₩26,930 | ₩26,957 | -0.30% | 1.6천 |
|---|
| 2026.02.27 | ₩26,952 | ₩26,952 | ₩26,952 | ₩26,952 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩26,929 | ₩26,929 | ₩26,929 | ₩26,929 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩26,883 | ₩26,997 | ₩26,883 | ₩26,930 | +0.17% | 1.7천 |
|---|
| 2026.02.24 | ₩26,713 | ₩26,713 | ₩26,713 | ₩26,713 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩27,051 | ₩27,051 | ₩26,434 | ₩26,486 | -2.09% | 1.3천 |
|---|
| 2026.02.20 | ₩26,917 | ₩27,011 | ₩26,917 | ₩26,970 | +0.20% | 3.9천 |
|---|
| 2026.02.19 | ₩26,890 | ₩26,890 | ₩26,796 | ₩26,854 | -0.13% | 1.3천 |
|---|
| 2026.02.18 | ₩26,876 | ₩26,923 | ₩26,813 | ₩26,872 | -0.01% | 3.2천 |
|---|
| 2026.02.17 | ₩26,407 | ₩26,620 | ₩26,407 | ₩26,620 | +0.81% | 500 |
|---|
| 2026.02.13 | ₩26,501 | ₩26,729 | ₩26,501 | ₩26,589 | +0.33% | 3.5천 |
|---|
| 2026.02.12 | ₩26,970 | ₩26,970 | ₩26,572 | ₩26,572 | -1.48% | 2.5만 |
|---|
| 2026.02.11 | ₩27,091 | ₩27,091 | ₩26,970 | ₩27,000 | -0.34% | 4.6천 |
|---|
| 2026.02.10 | ₩27,346 | ₩27,346 | ₩27,078 | ₩27,078 | -0.98% | 500 |
|---|
| 2026.02.09 | ₩26,917 | ₩26,917 | ₩26,876 | ₩26,914 | -0.01% | 1.2천 |
|---|
| 2026.02.06 | ₩26,823 | ₩26,937 | ₩26,823 | ₩26,937 | +0.42% | 2.5만 |
|---|
| 2026.02.05 | ₩26,581 | ₩26,702 | ₩26,488 | ₩26,508 | -0.28% | 2.1천 |
|---|
| 2026.02.04 | ₩26,716 | ₩26,863 | ₩26,716 | ₩26,863 | +0.55% | 700 |
|---|
| 2026.02.03 | ₩27,574 | ₩27,574 | ₩26,930 | ₩27,133 | -1.60% | 2.2만 |
|---|
| 2026.02.02 | ₩27,762 | ₩27,842 | ₩27,748 | ₩27,788 | +0.10% | 3.6천 |
|---|
| 2026.01.30 | ₩27,721 | ₩28,633 | ₩27,560 | ₩27,560 | -0.58% | 3.6만 |
|---|
| 2026.01.29 | ₩27,601 | ₩27,855 | ₩27,601 | ₩27,831 | +0.84% | 800 |
|---|
| 2026.01.28 | ₩28,258 | ₩28,285 | ₩28,083 | ₩28,083 | -0.62% | 1천 |
|---|
| 2026.01.27 | ₩28,137 | ₩28,218 | ₩28,137 | ₩28,156 | +0.07% | 5.3만 |
|---|
| 2026.01.26 | ₩28,110 | ₩28,177 | ₩28,083 | ₩28,083 | -0.10% | 1.4만 |
|---|
| 2026.01.23 | ₩27,909 | ₩27,976 | ₩27,909 | ₩27,941 | +0.12% | 800 |
|---|
| 2026.01.22 | ₩28,030 | ₩28,057 | ₩27,909 | ₩27,924 | -0.38% | 5.1만 |
|---|
| 2026.01.21 | ₩27,788 | ₩27,949 | ₩27,654 | ₩27,894 | +0.38% | 2.3천 |
|---|
| 2026.01.20 | ₩27,909 | ₩27,990 | ₩27,708 | ₩27,713 | -0.70% | 1.2천 |
|---|
| 2026.01.16 | ₩28,218 | ₩28,311 | ₩28,137 | ₩28,305 | +0.31% | 2.5천 |
|---|
| 2026.01.15 | ₩28,486 | ₩28,486 | ₩28,372 | ₩28,372 | -0.40% | 400 |
|---|
| 2026.01.14 | ₩28,311 | ₩28,365 | ₩28,164 | ₩28,365 | +0.19% | 1.4천 |
|---|
| 2026.01.13 | ₩28,553 | ₩28,569 | ₩28,486 | ₩28,569 | +0.06% | 3.4천 |
|---|
| 2026.01.12 | ₩28,526 | ₩28,653 | ₩28,526 | ₩28,653 | +0.45% | 200 |
|---|
| 2026.01.09 | ₩28,446 | ₩28,552 | ₩28,446 | ₩28,552 | +0.37% | 500 |
|---|
| 2026.01.08 | ₩28,539 | ₩28,620 | ₩28,539 | ₩28,574 | +0.12% | 6.9천 |
|---|
| 2026.01.07 | ₩28,660 | ₩28,674 | ₩28,553 | ₩28,553 | -0.37% | 1천 |
|---|
| 2026.01.06 | ₩28,628 | ₩28,739 | ₩28,628 | ₩28,739 | +0.39% | 700 |
|---|
| 2026.01.05 | ₩28,593 | ₩28,593 | ₩28,501 | ₩28,501 | -0.32% | 300 |
|---|
| 2026.01.02 | ₩28,058 | ₩28,137 | ₩28,016 | ₩28,133 | +0.27% | 7천 |
|---|
| 2025.12.31 | ₩28,177 | ₩28,177 | ₩28,121 | ₩28,121 | -0.20% | 200 |
|---|
| 2025.12.30 | ₩28,265 | ₩28,265 | ₩28,265 | ₩28,265 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩28,379 | ₩28,379 | ₩28,346 | ₩28,346 | -0.11% | 600 |
|---|
| 2025.12.26 | ₩28,472 | ₩28,488 | ₩28,332 | ₩28,488 | +0.06% | 1.1천 |
|---|
| 2025.12.24 | ₩28,486 | ₩28,553 | ₩28,486 | ₩28,531 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩28,365 | ₩28,443 | ₩26,581 | ₩28,443 | +0.27% | 6.6천 |
|---|
| 2025.12.22 | ₩28,419 | ₩28,440 | ₩28,419 | ₩28,440 | +0.08% | 200 |
|---|
| 2025.12.19 | ₩28,218 | ₩28,261 | ₩28,218 | ₩28,261 | +0.15% | 300 |
|---|
| 2025.12.18 | ₩28,117 | ₩28,117 | ₩28,000 | ₩28,000 | -0.41% | 200 |
|---|
| 2025.12.17 | ₩28,152 | ₩28,164 | ₩27,786 | ₩27,786 | -1.30% | 6.8천 |
|---|
| 2025.12.16 | ₩27,949 | ₩28,164 | ₩27,936 | ₩28,109 | +0.57% | 1.2만 |
|---|
| 2025.12.15 | ₩28,197 | ₩28,197 | ₩28,110 | ₩28,130 | -0.24% | 500 |
|---|
| 2025.12.12 | ₩28,392 | ₩28,411 | ₩28,362 | ₩28,362 | -0.10% | 2.7천 |
|---|
| 2025.12.11 | ₩28,660 | ₩28,660 | ₩28,647 | ₩28,656 | -0.01% | 600 |
|---|
| 2025.12.10 | ₩28,499 | ₩28,499 | ₩28,499 | ₩28,499 | 0.00% | 1천 |
|---|
| 2025.12.09 | ₩28,244 | ₩28,244 | ₩28,238 | ₩28,238 | -0.02% | 100 |
|---|
| 2025.12.08 | ₩28,151 | ₩28,151 | ₩28,151 | ₩28,151 | 0.00% | 1.1천 |
|---|
| 2025.12.05 | ₩28,311 | ₩28,365 | ₩28,311 | ₩28,338 | +0.09% | 1.8천 |
|---|
| 2025.12.04 | ₩28,310 | ₩28,310 | ₩28,218 | ₩28,306 | -0.01% | 3.2만 |
|---|
| 2025.12.03 | ₩28,164 | ₩28,248 | ₩28,164 | ₩28,248 | +0.30% | 500 |
|---|
| 2025.12.02 | ₩28,097 | ₩28,244 | ₩28,097 | ₩28,176 | +0.28% | 1.2천 |
|---|
| 2025.12.01 | ₩28,097 | ₩28,151 | ₩28,022 | ₩28,022 | -0.27% | 2.4천 |
|---|
| 2025.11.28 | ₩28,120 | ₩28,120 | ₩28,120 | ₩28,120 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩27,936 | ₩27,951 | ₩27,936 | ₩27,951 | +0.05% | 800 |
|---|
| 2025.11.25 | ₩27,795 | ₩27,795 | ₩27,795 | ₩27,795 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩27,453 | ₩27,570 | ₩27,453 | ₩27,570 | +0.43% | 1.1천 |
|---|
| 2025.11.21 | ₩27,064 | ₩27,240 | ₩27,064 | ₩27,176 | +0.41% | 800 |
|---|
| 2025.11.20 | ₩26,965 | ₩26,965 | ₩26,965 | ₩26,965 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩27,306 | ₩27,416 | ₩27,306 | ₩27,416 | +0.40% | 1.6천 |
|---|
| 2025.11.18 | ₩27,399 | ₩27,467 | ₩27,359 | ₩27,454 | +0.20% | 1.1만 |
|---|
| 2025.11.17 | ₩27,963 | ₩28,016 | ₩27,627 | ₩27,650 | -1.12% | 1.1천 |
|---|
| 2025.11.14 | ₩28,164 | ₩28,164 | ₩28,043 | ₩28,057 | -0.38% | 8.5만 |
|---|
| 2025.11.13 | ₩28,309 | ₩28,325 | ₩28,164 | ₩28,164 | -0.51% | 1.2만 |
|---|
| 2025.11.12 | ₩28,593 | ₩28,727 | ₩28,553 | ₩28,668 | +0.26% | 1.3천 |
|---|
| 2025.11.11 | ₩28,526 | ₩28,633 | ₩28,526 | ₩28,578 | +0.18% | 3.7천 |
|---|
| 2025.11.10 | ₩28,298 | ₩28,513 | ₩28,298 | ₩28,513 | +0.76% | 1.5만 |
|---|
| 2025.11.07 | ₩27,963 | ₩28,238 | ₩27,943 | ₩28,238 | +0.98% | 1.4천 |
|---|
| 2025.11.06 | ₩28,231 | ₩28,231 | ₩28,151 | ₩28,151 | -0.29% | 9.7천 |
|---|
| 2025.11.05 | ₩28,539 | ₩28,539 | ₩28,539 | ₩28,539 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩28,573 | ₩28,620 | ₩28,553 | ₩28,598 | +0.09% | 900 |
|---|
| 2025.11.03 | ₩28,903 | ₩28,903 | ₩28,903 | ₩28,903 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩28,875 | ₩28,902 | ₩28,875 | ₩28,885 | +0.04% | 400 |
|---|
| 2025.10.30 | ₩29,009 | ₩29,076 | ₩28,750 | ₩28,750 | -0.89% | 300 |
|---|
| 2025.10.29 | ₩28,995 | ₩29,018 | ₩28,875 | ₩28,908 | -0.30% | 800 |
|---|
| 2025.10.28 | ₩29,170 | ₩29,183 | ₩29,126 | ₩29,126 | -0.15% | 2.7천 |
|---|
| 2025.10.27 | ₩29,201 | ₩29,201 | ₩29,201 | ₩29,201 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩28,915 | ₩29,009 | ₩28,835 | ₩28,843 | -0.25% | 2천 |
|---|
| 2025.10.23 | ₩28,593 | ₩28,727 | ₩28,593 | ₩28,721 | +0.45% | 3.6천 |
|---|
| 2025.10.22 | ₩28,727 | ₩28,727 | ₩28,675 | ₩28,675 | -0.18% | 200 |
|---|
| 2025.10.21 | ₩28,995 | ₩28,995 | ₩28,928 | ₩28,961 | -0.12% | 3만 |
|---|
| 2025.10.20 | ₩28,775 | ₩28,775 | ₩28,775 | ₩28,775 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩28,291 | ₩28,497 | ₩28,258 | ₩28,497 | +0.73% | 4.2천 |
|---|
| 2025.10.16 | ₩28,888 | ₩28,888 | ₩28,244 | ₩28,244 | -2.23% | 3.3천 |
|---|
| 2025.10.15 | ₩28,808 | ₩28,814 | ₩28,727 | ₩28,743 | -0.22% | 6.6천 |
|---|
| 2025.10.14 | ₩28,486 | ₩28,774 | ₩28,486 | ₩28,774 | +1.01% | 200 |
|---|
| 2025.10.13 | ₩28,459 | ₩28,553 | ₩28,352 | ₩28,526 | +0.24% | 1.5천 |
|---|
| 2025.10.10 | ₩28,660 | ₩28,660 | ₩28,061 | ₩28,061 | -2.09% | 1.6천 |
|---|