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 | ₩27,776 | ₩27,776 | ₩27,776 | ₩27,776 | 0.00% | 200 |
| 2026.10.08 | ₩27,484 | ₩27,484 | ₩27,484 | ₩27,484 | 0.00% | 100 |
| 2026.10.07 | ₩27,505 | ₩27,525 | ₩27,505 | ₩27,525 | +0.07% | 800 |
| 2026.10.06 | ₩27,626 | ₩27,626 | ₩27,626 | ₩27,626 | 0.00% | 100 |
| 2026.10.05 | ₩27,297 | ₩27,371 | ₩27,297 | ₩27,371 | +0.27% | 200 |
| 2026.10.02 | ₩27,102 | ₩27,102 | ₩27,102 | ₩27,102 | 0.00% | 100 |
| 2026.10.01 | ₩26,875 | ₩27,036 | ₩26,875 | ₩27,033 | +0.59% | 800 |
| 2026.09.30 | ₩27,252 | ₩27,252 | ₩27,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,051 |
| -0.74% |
| 4.9천 |
| 2026.09.29 | ₩27,122 | ₩27,122 | ₩27,122 | ₩27,122 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,131 | ₩27,131 | ₩27,131 | ₩27,131 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,371 | ₩27,425 | ₩27,371 | ₩27,403 | +0.12% | 400 |
|---|
| 2026.09.24 | ₩27,406 | ₩27,406 | ₩27,406 | ₩27,406 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩27,452 | ₩27,452 | ₩27,391 | ₩27,391 | -0.22% | 900 |
|---|
| 2026.09.22 | ₩27,629 | ₩27,629 | ₩27,629 | ₩27,629 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,680 | ₩27,725 | ₩27,680 | ₩27,725 | +0.16% | 600 |
|---|
| 2026.09.18 | ₩27,183 | ₩27,251 | ₩27,183 | ₩27,188 | +0.01% | 2.6천 |
|---|
| 2026.09.17 | ₩27,344 | ₩27,362 | ₩27,344 | ₩27,362 | +0.06% | 200 |
|---|
| 2026.09.16 | ₩27,371 | ₩27,371 | ₩27,209 | ₩27,209 | -0.59% | 300 |
|---|
| 2026.09.15 | ₩27,232 | ₩27,232 | ₩27,232 | ₩27,232 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,613 | ₩27,613 | ₩27,566 | ₩27,566 | -0.17% | 200 |
|---|
| 2026.09.11 | ₩27,385 | ₩27,438 | ₩27,385 | ₩27,418 | +0.12% | 700 |
|---|
| 2026.09.10 | ₩27,177 | ₩27,177 | ₩27,177 | ₩27,177 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,365 | ₩27,385 | ₩27,287 | ₩27,287 | -0.28% | 700 |
|---|
| 2026.09.08 | ₩27,599 | ₩27,599 | ₩27,568 | ₩27,568 | -0.11% | 500 |
|---|
| 2026.09.04 | ₩27,908 | ₩27,908 | ₩27,854 | ₩27,874 | -0.12% | 1.5천 |
|---|
| 2026.09.03 | ₩28,109 | ₩28,129 | ₩28,055 | ₩28,129 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩27,841 | ₩27,854 | ₩27,820 | ₩27,847 | +0.02% | 2.8천 |
|---|
| 2026.09.01 | ₩28,042 | ₩28,042 | ₩27,800 | ₩27,800 | -0.86% | 300 |
|---|
| 2026.08.31 | ₩28,189 | ₩28,209 | ₩28,189 | ₩28,209 | +0.07% | 400 |
|---|
| 2026.08.28 | ₩28,357 | ₩28,357 | ₩28,357 | ₩28,357 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,310 | ₩28,337 | ₩28,310 | ₩28,337 | +0.09% | 500 |
|---|
| 2026.08.26 | ₩28,350 | ₩28,350 | ₩28,283 | ₩28,327 | -0.08% | 1천 |
|---|
| 2026.08.25 | ₩28,344 | ₩28,344 | ₩28,344 | ₩28,344 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,297 | ₩28,297 | ₩28,216 | ₩28,263 | -0.12% | 3.6천 |
|---|
| 2026.08.21 | ₩28,337 | ₩28,417 | ₩28,337 | ₩28,384 | +0.17% | 900 |
|---|
| 2026.08.20 | ₩28,458 | ₩28,458 | ₩28,216 | ₩28,216 | -0.85% | 1.1천 |
|---|
| 2026.08.19 | ₩28,498 | ₩28,672 | ₩28,498 | ₩28,571 | +0.26% | 4천 |
|---|
| 2026.08.18 | ₩28,404 | ₩28,417 | ₩28,317 | ₩28,317 | -0.31% | 1.2천 |
|---|
| 2026.08.17 | ₩28,444 | ₩28,444 | ₩28,303 | ₩28,303 | -0.50% | 900 |
|---|
| 2026.08.14 | ₩28,685 | ₩28,685 | ₩28,652 | ₩28,652 | -0.12% | 500 |
|---|
| 2026.08.13 | ₩28,753 | ₩28,860 | ₩28,645 | ₩28,806 | +0.19% | 2.8천 |
|---|
| 2026.08.12 | ₩28,659 | ₩28,659 | ₩28,558 | ₩28,558 | -0.35% | 200 |
|---|
| 2026.08.11 | ₩28,753 | ₩28,753 | ₩28,679 | ₩28,679 | -0.26% | 300 |
|---|
| 2026.08.10 | ₩28,598 | ₩28,598 | ₩28,598 | ₩28,598 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,404 | ₩28,404 | ₩28,377 | ₩28,404 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩27,961 | ₩27,961 | ₩27,908 | ₩27,949 | -0.04% | 2.5만 |
|---|
| 2026.08.05 | ₩28,310 | ₩28,350 | ₩28,216 | ₩28,216 | -0.33% | 900 |
|---|
| 2026.08.04 | ₩28,002 | ₩28,270 | ₩28,002 | ₩28,243 | +0.86% | 700 |
|---|
| 2026.08.03 | ₩27,586 | ₩27,733 | ₩27,586 | ₩27,733 | +0.53% | 200 |
|---|
| 2026.07.31 | ₩27,023 | ₩27,289 | ₩27,023 | ₩27,289 | +0.99% | 200 |
|---|
| 2026.07.30 | ₩26,835 | ₩27,129 | ₩26,808 | ₩27,129 | +1.09% | 2.3천 |
|---|
| 2026.07.29 | ₩27,090 | ₩27,277 | ₩26,966 | ₩26,966 | -0.46% | 400 |
|---|
| 2026.07.28 | ₩26,982 | ₩27,318 | ₩26,982 | ₩27,303 | +1.19% | 1.1만 |
|---|
| 2026.07.27 | ₩27,049 | ₩27,049 | ₩26,942 | ₩27,036 | -0.05% | 700 |
|---|
| 2026.07.24 | ₩26,875 | ₩26,956 | ₩26,828 | ₩26,828 | -0.17% | 700 |
|---|
| 2026.07.23 | ₩26,754 | ₩26,942 | ₩26,754 | ₩26,867 | +0.42% | 1천 |
|---|
| 2026.07.22 | ₩27,170 | ₩27,170 | ₩27,074 | ₩27,074 | -0.36% | 1.9천 |
|---|
| 2026.07.21 | ₩27,157 | ₩27,234 | ₩27,157 | ₩27,234 | +0.29% | 1.8천 |
|---|
| 2026.07.20 | ₩27,183 | ₩27,183 | ₩27,009 | ₩27,023 | -0.59% | 2천 |
|---|
| 2026.07.17 | ₩27,143 | ₩27,277 | ₩27,076 | ₩27,092 | -0.19% | 2.6만 |
|---|
| 2026.07.16 | ₩27,452 | ₩27,546 | ₩27,304 | ₩27,366 | -0.31% | 2.1천 |
|---|
| 2026.07.15 | ₩27,707 | ₩27,713 | ₩27,304 | ₩27,696 | -0.04% | 1.4만 |
|---|
| 2026.07.14 | ₩27,411 | ₩27,646 | ₩27,411 | ₩27,646 | +0.86% | 1.9천 |
|---|
| 2026.07.13 | ₩27,519 | ₩27,519 | ₩27,344 | ₩27,405 | -0.41% | 1.9천 |
|---|
| 2026.07.10 | ₩27,767 | ₩27,767 | ₩27,767 | ₩27,767 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩27,841 | ₩27,866 | ₩27,841 | ₩27,866 | +0.09% | 3천 |
|---|
| 2026.07.08 | ₩27,666 | ₩27,720 | ₩27,666 | ₩27,720 | +0.19% | 100 |
|---|
| 2026.07.07 | ₩27,920 | ₩27,920 | ₩27,920 | ₩27,920 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,082 | ₩28,129 | ₩28,082 | ₩28,094 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩27,827 | ₩27,882 | ₩27,760 | ₩27,882 | +0.20% | 700 |
|---|
| 2026.07.01 | ₩27,861 | ₩27,861 | ₩27,723 | ₩27,723 | -0.50% | 100 |
|---|
| 2026.06.30 | ₩27,664 | ₩27,743 | ₩27,586 | ₩27,743 | +0.29% | 700 |
|---|
| 2026.06.29 | ₩27,452 | ₩27,546 | ₩27,452 | ₩27,521 | +0.25% | 500 |
|---|
| 2026.06.26 | ₩27,157 | ₩27,157 | ₩27,063 | ₩27,115 | -0.15% | 900 |
|---|
| 2026.06.25 | ₩27,103 | ₩27,157 | ₩26,894 | ₩26,894 | -0.77% | 3.9천 |
|---|
| 2026.06.24 | ₩26,941 | ₩26,941 | ₩26,879 | ₩26,879 | -0.23% | 400 |
|---|
| 2026.06.23 | ₩27,076 | ₩27,080 | ₩26,879 | ₩26,879 | -0.73% | 900 |
|---|
| 2026.06.22 | ₩27,182 | ₩27,182 | ₩27,182 | ₩27,182 | 0.00% | 600 |
|---|
| 2026.06.18 | ₩27,489 | ₩27,489 | ₩27,489 | ₩27,489 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩27,666 | ₩27,666 | ₩27,277 | ₩27,277 | -1.41% | 400 |
|---|
| 2026.06.16 | ₩27,806 | ₩27,806 | ₩27,806 | ₩27,806 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩27,972 | ₩27,972 | ₩27,972 | ₩27,972 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩27,465 | ₩27,559 | ₩27,465 | ₩27,559 | +0.34% | 700 |
|---|
| 2026.06.11 | ₩27,103 | ₩27,559 | ₩27,103 | ₩27,512 | +1.51% | 5.8천 |
|---|
| 2026.06.10 | ₩27,613 | ₩27,613 | ₩27,251 | ₩27,251 | -1.31% | 2.3천 |
|---|
| 2026.06.09 | ₩27,787 | ₩27,787 | ₩27,690 | ₩27,690 | -0.35% | 500 |
|---|
| 2026.06.08 | ₩27,800 | ₩27,800 | ₩27,638 | ₩27,638 | -0.58% | 300 |
|---|
| 2026.06.05 | ₩27,768 | ₩27,768 | ₩27,768 | ₩27,768 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩28,223 | ₩28,283 | ₩28,137 | ₩28,213 | -0.03% | 1.9천 |
|---|
| 2026.06.03 | ₩30,623 | ₩30,623 | ₩26,835 | ₩26,835 | -12.37% | 300 |
|---|
| 2026.06.02 | ₩28,364 | ₩28,377 | ₩28,313 | ₩28,313 | -0.18% | 2.1천 |
|---|
| 2026.06.01 | ₩28,652 | ₩28,671 | ₩28,652 | ₩28,671 | +0.07% | 4.9천 |
|---|
| 2026.05.29 | ₩28,699 | ₩28,699 | ₩28,685 | ₩28,685 | -0.05% | 200 |
|---|
| 2026.05.28 | ₩28,672 | ₩28,753 | ₩28,672 | ₩28,685 | +0.05% | 8.3천 |
|---|
| 2026.05.27 | ₩28,364 | ₩28,364 | ₩28,319 | ₩28,319 | -0.16% | 100 |
|---|
| 2026.05.26 | ₩28,075 | ₩28,075 | ₩28,075 | ₩28,075 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩28,028 | ₩28,109 | ₩27,961 | ₩27,961 | -0.24% | 1천 |
|---|
| 2026.05.21 | ₩28,069 | ₩28,069 | ₩28,027 | ₩28,027 | -0.15% | 700 |
|---|
| 2026.05.20 | ₩27,733 | ₩27,890 | ₩27,606 | ₩27,890 | +0.57% | 1.1천 |
|---|
| 2026.05.19 | ₩27,627 | ₩27,627 | ₩27,627 | ₩27,627 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩27,847 | ₩27,847 | ₩27,847 | ₩27,847 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩27,787 | ₩27,800 | ₩27,645 | ₩27,645 | -0.51% | 5.3천 |
|---|
| 2026.05.14 | ₩27,961 | ₩27,961 | ₩27,905 | ₩27,905 | -0.20% | 200 |
|---|
| 2026.05.13 | ₩27,787 | ₩27,800 | ₩27,761 | ₩27,761 | -0.09% | 3.4천 |
|---|
| 2026.05.12 | ₩27,606 | ₩27,606 | ₩27,606 | ₩27,606 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩27,626 | ₩27,626 | ₩27,512 | ₩27,532 | -0.34% | 300 |
|---|
| 2026.05.08 | ₩27,733 | ₩27,733 | ₩27,729 | ₩27,729 | -0.01% | 200 |
|---|
| 2026.05.07 | ₩28,082 | ₩28,082 | ₩27,955 | ₩27,955 | -0.45% | 100 |
|---|
| 2026.05.06 | ₩27,814 | ₩28,015 | ₩27,794 | ₩28,015 | +0.72% | 1.3천 |
|---|
| 2026.05.05 | ₩27,572 | ₩27,572 | ₩27,516 | ₩27,516 | -0.20% | 500 |
|---|
| 2026.05.04 | ₩27,572 | ₩27,572 | ₩27,529 | ₩27,529 | -0.16% | 5천 |
|---|
| 2026.05.01 | ₩27,613 | ₩27,613 | ₩27,547 | ₩27,547 | -0.24% | 300 |
|---|
| 2026.04.30 | ₩27,063 | ₩27,371 | ₩27,063 | ₩27,297 | +0.87% | 4천 |
|---|
| 2026.04.29 | ₩26,862 | ₩26,969 | ₩26,862 | ₩26,954 | +0.34% | 2.1천 |
|---|
| 2026.04.28 | ₩26,956 | ₩27,064 | ₩26,956 | ₩27,064 | +0.40% | 1.9천 |
|---|
| 2026.04.27 | ₩27,465 | ₩27,465 | ₩27,365 | ₩27,365 | -0.37% | 1.8만 |
|---|
| 2026.04.24 | ₩27,210 | ₩27,438 | ₩27,210 | ₩27,418 | +0.76% | 6.3천 |
|---|
| 2026.04.23 | ₩27,331 | ₩27,378 | ₩27,009 | ₩27,171 | -0.58% | 3.3천 |
|---|
| 2026.04.22 | ₩27,546 | ₩27,641 | ₩27,546 | ₩27,641 | +0.35% | 300 |
|---|
| 2026.04.21 | ₩27,452 | ₩27,452 | ₩27,265 | ₩27,265 | -0.68% | 2.7천 |
|---|
| 2026.04.20 | ₩27,559 | ₩27,733 | ₩27,559 | ₩27,669 | +0.40% | 3.9만 |
|---|
| 2026.04.17 | ₩27,827 | ₩27,827 | ₩27,626 | ₩27,668 | -0.57% | 6.9천 |
|---|
| 2026.04.16 | ₩27,626 | ₩27,626 | ₩27,508 | ₩27,508 | -0.43% | 500 |
|---|
| 2026.04.15 | ₩27,613 | ₩27,707 | ₩27,559 | ₩27,693 | +0.29% | 900 |
|---|
| 2026.04.14 | ₩27,196 | ₩27,242 | ₩27,196 | ₩27,242 | +0.17% | 800 |
|---|
| 2026.04.13 | ₩26,486 | ₩26,752 | ₩26,486 | ₩26,752 | +1.00% | 1.2만 |
|---|
| 2026.04.10 | ₩26,352 | ₩26,352 | ₩26,245 | ₩26,316 | -0.14% | 1.8만 |
|---|
| 2026.04.09 | ₩26,137 | ₩26,406 | ₩26,137 | ₩26,395 | +0.99% | 1.1만 |
|---|
| 2026.04.08 | ₩26,513 | ₩26,513 | ₩26,272 | ₩26,320 | -0.73% | 5천 |
|---|
| 2026.04.07 | ₩25,494 | ₩25,766 | ₩25,494 | ₩25,766 | +1.07% | 3만 |
|---|
| 2026.04.06 | ₩25,735 | ₩25,735 | ₩25,655 | ₩25,704 | -0.12% | 9천 |
|---|
| 2026.04.02 | ₩25,360 | ₩25,573 | ₩25,346 | ₩25,573 | +0.84% | 500 |
|---|
| 2026.04.01 | ₩25,775 | ₩25,802 | ₩25,561 | ₩25,596 | -0.70% | 2.2만 |
|---|
| 2026.03.31 | ₩25,011 | ₩25,456 | ₩25,011 | ₩25,456 | +1.78% | 1.1만 |
|---|
| 2026.03.30 | ₩24,823 | ₩24,890 | ₩24,634 | ₩24,634 | -0.76% | 500 |
|---|
| 2026.03.27 | ₩24,890 | ₩24,890 | ₩24,701 | ₩24,701 | -0.76% | 100 |
|---|
| 2026.03.26 | ₩25,360 | ₩25,360 | ₩25,141 | ₩25,141 | -0.86% | 400 |
|---|
| 2026.03.25 | ₩25,668 | ₩25,896 | ₩25,608 | ₩25,608 | -0.24% | 400 |
|---|
| 2026.03.24 | ₩25,502 | ₩25,502 | ₩25,502 | ₩25,502 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩25,829 | ₩25,829 | ₩25,829 | ₩25,829 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩25,568 | ₩25,614 | ₩25,448 | ₩25,448 | -0.47% | 2.5천 |
|---|
| 2026.03.19 | ₩25,789 | ₩25,829 | ₩25,735 | ₩25,829 | +0.16% | 600 |
|---|
| 2026.03.18 | ₩26,325 | ₩26,325 | ₩26,190 | ₩26,190 | -0.51% | 400 |
|---|
| 2026.03.17 | ₩26,634 | ₩26,634 | ₩26,502 | ₩26,502 | -0.49% | 5.4천 |
|---|
| 2026.03.16 | ₩26,325 | ₩26,399 | ₩26,325 | ₩26,399 | +0.28% | 400 |
|---|
| 2026.03.13 | ₩26,151 | ₩26,218 | ₩26,151 | ₩26,178 | +0.10% | 3.5만 |
|---|
| 2026.03.12 | ₩26,298 | ₩26,298 | ₩26,214 | ₩26,214 | -0.32% | 2.6천 |
|---|
| 2026.03.11 | ₩26,728 | ₩26,728 | ₩26,728 | ₩26,728 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩27,049 | ₩27,049 | ₩26,847 | ₩26,847 | -0.75% | 2.5천 |
|---|
| 2026.03.09 | ₩26,647 | ₩27,000 | ₩26,647 | ₩27,000 | +1.32% | 600 |
|---|
| 2026.03.06 | ₩26,783 | ₩26,842 | ₩26,783 | ₩26,842 | +0.22% | 200 |
|---|
| 2026.03.05 | ₩26,942 | ₩27,023 | ₩26,942 | ₩27,023 | +0.30% | 500 |
|---|
| 2026.03.04 | ₩27,078 | ₩27,103 | ₩27,078 | ₩27,087 | +0.03% | 300 |
|---|
| 2026.03.03 | ₩26,821 | ₩26,901 | ₩26,781 | ₩26,795 | -0.10% | 7.9천 |
|---|
| 2026.03.02 | ₩27,036 | ₩27,036 | ₩26,929 | ₩26,956 | -0.30% | 1.6천 |
|---|
| 2026.02.27 | ₩26,950 | ₩26,950 | ₩26,950 | ₩26,950 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩26,927 | ₩26,927 | ₩26,927 | ₩26,927 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩26,882 | ₩26,996 | ₩26,882 | ₩26,929 | +0.17% | 1.7천 |
|---|
| 2026.02.24 | ₩26,711 | ₩26,711 | ₩26,711 | ₩26,711 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩27,049 | ₩27,049 | ₩26,432 | ₩26,485 | -2.09% | 1.3천 |
|---|
| 2026.02.20 | ₩26,915 | ₩27,009 | ₩26,915 | ₩26,969 | +0.20% | 3.9천 |
|---|
| 2026.02.19 | ₩26,888 | ₩26,888 | ₩26,795 | ₩26,852 | -0.13% | 1.3천 |
|---|
| 2026.02.18 | ₩26,875 | ₩26,922 | ₩26,812 | ₩26,871 | -0.01% | 3.2천 |
|---|
| 2026.02.17 | ₩26,406 | ₩26,619 | ₩26,406 | ₩26,619 | +0.81% | 500 |
|---|
| 2026.02.13 | ₩26,500 | ₩26,728 | ₩26,500 | ₩26,588 | +0.33% | 3.5천 |
|---|
| 2026.02.12 | ₩26,969 | ₩26,969 | ₩26,571 | ₩26,571 | -1.48% | 2.5만 |
|---|
| 2026.02.11 | ₩27,090 | ₩27,090 | ₩26,969 | ₩26,998 | -0.34% | 4.6천 |
|---|
| 2026.02.10 | ₩27,344 | ₩27,344 | ₩27,076 | ₩27,076 | -0.98% | 500 |
|---|
| 2026.02.09 | ₩26,915 | ₩26,915 | ₩26,875 | ₩26,913 | -0.01% | 1.2천 |
|---|
| 2026.02.06 | ₩26,821 | ₩26,935 | ₩26,821 | ₩26,935 | +0.42% | 2.5만 |
|---|
| 2026.02.05 | ₩26,580 | ₩26,701 | ₩26,486 | ₩26,506 | -0.28% | 2.1천 |
|---|
| 2026.02.04 | ₩26,714 | ₩26,862 | ₩26,714 | ₩26,862 | +0.55% | 700 |
|---|
| 2026.02.03 | ₩27,572 | ₩27,572 | ₩26,929 | ₩27,131 | -1.60% | 2.2만 |
|---|
| 2026.02.02 | ₩27,760 | ₩27,841 | ₩27,747 | ₩27,787 | +0.10% | 3.6천 |
|---|
| 2026.01.30 | ₩27,720 | ₩28,632 | ₩27,559 | ₩27,559 | -0.58% | 3.6만 |
|---|
| 2026.01.29 | ₩27,599 | ₩27,854 | ₩27,599 | ₩27,830 | +0.84% | 800 |
|---|
| 2026.01.28 | ₩28,256 | ₩28,283 | ₩28,082 | ₩28,082 | -0.62% | 1천 |
|---|
| 2026.01.27 | ₩28,136 | ₩28,216 | ₩28,136 | ₩28,154 | +0.07% | 5.3만 |
|---|
| 2026.01.26 | ₩28,109 | ₩28,176 | ₩28,082 | ₩28,082 | -0.10% | 1.4만 |
|---|
| 2026.01.23 | ₩27,908 | ₩27,975 | ₩27,908 | ₩27,940 | +0.12% | 800 |
|---|
| 2026.01.22 | ₩28,028 | ₩28,055 | ₩27,908 | ₩27,922 | -0.38% | 5.1만 |
|---|
| 2026.01.21 | ₩27,787 | ₩27,948 | ₩27,653 | ₩27,893 | +0.38% | 2.3천 |
|---|
| 2026.01.20 | ₩27,908 | ₩27,988 | ₩27,707 | ₩27,712 | -0.70% | 1.2천 |
|---|
| 2026.01.16 | ₩28,216 | ₩28,310 | ₩28,136 | ₩28,303 | +0.31% | 2.5천 |
|---|
| 2026.01.15 | ₩28,484 | ₩28,484 | ₩28,370 | ₩28,370 | -0.40% | 400 |
|---|
| 2026.01.14 | ₩28,310 | ₩28,364 | ₩28,162 | ₩28,364 | +0.19% | 1.4천 |
|---|
| 2026.01.13 | ₩28,551 | ₩28,567 | ₩28,484 | ₩28,567 | +0.06% | 3.4천 |
|---|
| 2026.01.12 | ₩28,525 | ₩28,652 | ₩28,525 | ₩28,652 | +0.45% | 200 |
|---|
| 2026.01.09 | ₩28,444 | ₩28,550 | ₩28,444 | ₩28,550 | +0.37% | 500 |
|---|
| 2026.01.08 | ₩28,538 | ₩28,618 | ₩28,538 | ₩28,573 | +0.12% | 6.9천 |
|---|
| 2026.01.07 | ₩28,659 | ₩28,672 | ₩28,551 | ₩28,551 | -0.37% | 1천 |
|---|
| 2026.01.06 | ₩28,626 | ₩28,738 | ₩28,626 | ₩28,738 | +0.39% | 700 |
|---|
| 2026.01.05 | ₩28,592 | ₩28,592 | ₩28,499 | ₩28,499 | -0.32% | 300 |
|---|
| 2026.01.02 | ₩28,057 | ₩28,136 | ₩28,015 | ₩28,132 | +0.27% | 7천 |
|---|
| 2025.12.31 | ₩28,176 | ₩28,176 | ₩28,120 | ₩28,120 | -0.20% | 200 |
|---|
| 2025.12.30 | ₩28,263 | ₩28,263 | ₩28,263 | ₩28,263 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩28,377 | ₩28,377 | ₩28,345 | ₩28,345 | -0.11% | 600 |
|---|
| 2025.12.26 | ₩28,471 | ₩28,487 | ₩28,330 | ₩28,487 | +0.06% | 1.1천 |
|---|
| 2025.12.24 | ₩28,484 | ₩28,551 | ₩28,484 | ₩28,530 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩28,364 | ₩28,441 | ₩26,580 | ₩28,441 | +0.27% | 6.6천 |
|---|
| 2025.12.22 | ₩28,417 | ₩28,439 | ₩28,417 | ₩28,439 | +0.08% | 200 |
|---|
| 2025.12.19 | ₩28,216 | ₩28,259 | ₩28,216 | ₩28,259 | +0.15% | 300 |
|---|
| 2025.12.18 | ₩28,116 | ₩28,116 | ₩27,999 | ₩27,999 | -0.41% | 200 |
|---|
| 2025.12.17 | ₩28,150 | ₩28,162 | ₩27,784 | ₩27,784 | -1.30% | 6.8천 |
|---|
| 2025.12.16 | ₩27,948 | ₩28,162 | ₩27,934 | ₩28,107 | +0.57% | 1.2만 |
|---|
| 2025.12.15 | ₩28,196 | ₩28,196 | ₩28,109 | ₩28,129 | -0.24% | 500 |
|---|
| 2025.12.12 | ₩28,390 | ₩28,409 | ₩28,361 | ₩28,361 | -0.10% | 2.7천 |
|---|
| 2025.12.11 | ₩28,659 | ₩28,659 | ₩28,645 | ₩28,655 | -0.01% | 600 |
|---|
| 2025.12.10 | ₩28,498 | ₩28,498 | ₩28,498 | ₩28,498 | 0.00% | 1천 |
|---|
| 2025.12.09 | ₩28,243 | ₩28,243 | ₩28,236 | ₩28,236 | -0.02% | 100 |
|---|
| 2025.12.08 | ₩28,149 | ₩28,149 | ₩28,149 | ₩28,149 | 0.00% | 1.1천 |
|---|
| 2025.12.05 | ₩28,310 | ₩28,364 | ₩28,310 | ₩28,337 | +0.09% | 1.8천 |
|---|
| 2025.12.04 | ₩28,309 | ₩28,309 | ₩28,216 | ₩28,305 | -0.01% | 3.2만 |
|---|
| 2025.12.03 | ₩28,162 | ₩28,247 | ₩28,162 | ₩28,247 | +0.30% | 500 |
|---|
| 2025.12.02 | ₩28,095 | ₩28,243 | ₩28,095 | ₩28,175 | +0.28% | 1.2천 |
|---|
| 2025.12.01 | ₩28,095 | ₩28,149 | ₩28,020 | ₩28,020 | -0.27% | 2.4천 |
|---|
| 2025.11.28 | ₩28,118 | ₩28,118 | ₩28,118 | ₩28,118 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩27,934 | ₩27,949 | ₩27,934 | ₩27,949 | +0.05% | 800 |
|---|
| 2025.11.25 | ₩27,794 | ₩27,794 | ₩27,794 | ₩27,794 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩27,452 | ₩27,568 | ₩27,452 | ₩27,568 | +0.43% | 1.1천 |
|---|
| 2025.11.21 | ₩27,063 | ₩27,238 | ₩27,063 | ₩27,174 | +0.41% | 800 |
|---|
| 2025.11.20 | ₩26,964 | ₩26,964 | ₩26,964 | ₩26,964 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩27,304 | ₩27,414 | ₩27,304 | ₩27,414 | +0.40% | 1.6천 |
|---|
| 2025.11.18 | ₩27,398 | ₩27,465 | ₩27,358 | ₩27,453 | +0.20% | 1.1만 |
|---|
| 2025.11.17 | ₩27,961 | ₩28,015 | ₩27,626 | ₩27,649 | -1.12% | 1.1천 |
|---|
| 2025.11.14 | ₩28,162 | ₩28,162 | ₩28,042 | ₩28,055 | -0.38% | 8.5만 |
|---|
| 2025.11.13 | ₩28,307 | ₩28,323 | ₩28,162 | ₩28,162 | -0.51% | 1.2만 |
|---|
| 2025.11.12 | ₩28,592 | ₩28,726 | ₩28,551 | ₩28,667 | +0.26% | 1.3천 |
|---|
| 2025.11.11 | ₩28,525 | ₩28,632 | ₩28,525 | ₩28,577 | +0.18% | 3.7천 |
|---|
| 2025.11.10 | ₩28,297 | ₩28,511 | ₩28,297 | ₩28,511 | +0.76% | 1.5만 |
|---|
| 2025.11.07 | ₩27,961 | ₩28,236 | ₩27,941 | ₩28,236 | +0.98% | 1.4천 |
|---|
| 2025.11.06 | ₩28,230 | ₩28,230 | ₩28,149 | ₩28,149 | -0.29% | 9.7천 |
|---|
| 2025.11.05 | ₩28,538 | ₩28,538 | ₩28,538 | ₩28,538 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩28,571 | ₩28,618 | ₩28,551 | ₩28,597 | +0.09% | 900 |
|---|
| 2025.11.03 | ₩28,901 | ₩28,901 | ₩28,901 | ₩28,901 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩28,873 | ₩28,900 | ₩28,873 | ₩28,884 | +0.04% | 400 |
|---|
| 2025.10.30 | ₩29,007 | ₩29,074 | ₩28,749 | ₩28,749 | -0.89% | 300 |
|---|
| 2025.10.29 | ₩28,994 | ₩29,017 | ₩28,873 | ₩28,907 | -0.30% | 800 |
|---|
| 2025.10.28 | ₩29,168 | ₩29,182 | ₩29,124 | ₩29,124 | -0.15% | 2.7천 |
|---|
| 2025.10.27 | ₩29,199 | ₩29,199 | ₩29,199 | ₩29,199 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩28,913 | ₩29,007 | ₩28,833 | ₩28,841 | -0.25% | 2천 |
|---|
| 2025.10.23 | ₩28,592 | ₩28,726 | ₩28,592 | ₩28,719 | +0.45% | 3.6천 |
|---|
| 2025.10.22 | ₩28,726 | ₩28,726 | ₩28,673 | ₩28,673 | -0.18% | 200 |
|---|
| 2025.10.21 | ₩28,994 | ₩28,994 | ₩28,927 | ₩28,959 | -0.12% | 3만 |
|---|
| 2025.10.20 | ₩28,774 | ₩28,774 | ₩28,774 | ₩28,774 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩28,290 | ₩28,495 | ₩28,256 | ₩28,495 | +0.73% | 4.2천 |
|---|
| 2025.10.16 | ₩28,887 | ₩28,887 | ₩28,243 | ₩28,243 | -2.23% | 3.3천 |
|---|
| 2025.10.15 | ₩28,806 | ₩28,813 | ₩28,726 | ₩28,742 | -0.22% | 6.6천 |
|---|
| 2025.10.14 | ₩28,484 | ₩28,773 | ₩28,484 | ₩28,773 | +1.01% | 200 |
|---|
| 2025.10.13 | ₩28,458 | ₩28,551 | ₩28,350 | ₩28,525 | +0.24% | 1.5천 |
|---|
| 2025.10.10 | ₩28,659 | ₩28,659 | ₩28,059 | ₩28,059 | -2.09% | 1.6천 |
|---|