시장 데이터를 불러오는 중
전체 종목
ALPS Clean Energy ETF 과거 주가
ALPS Clean Energy ETF · ACES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS Clean Energy ETF · ACES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,148 | ₩37,168 | ₩36,853 | ₩36,853 | -0.79% | 4.5천 |
| 2026.10.08 | ₩37,121 | ₩37,318 | ₩36,732 | ₩37,027 | -0.25% | 9.9천 |
| 2026.10.07 | ₩37,590 | ₩37,590 | ₩37,067 | ₩37,349 | -0.64% | 1.9만 |
| 2026.10.06 | ₩37,577 | ₩38,132 | ₩37,577 | ₩38,132 | +1.48% | 8.5천 |
| 2026.10.05 | ₩37,510 | ₩37,510 | ₩36,967 | ₩37,322 | -0.50% | 2.8만 |
| 2026.10.02 | ₩37,577 | ₩37,832 | ₩37,429 | ₩37,604 | +0.07% | 1.8만 |
| 2026.10.01 | ₩37,000 | ₩37,386 | ₩36,545 | ₩37,040 | +0.11% | 2.1만 |
| 2026.09.30 | ₩37,376 | ₩37,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,081 |
| -0.79% |
| 4.5천 |
| 2026.09.29 | ₩37,014 | ₩37,107 | ₩36,767 | ₩37,031 | +0.05% | 2.3만 |
|---|
| 2026.09.28 | ₩37,617 | ₩37,617 | ₩36,772 | ₩36,786 | -2.21% | 1.6만 |
|---|
| 2026.09.25 | ₩37,858 | ₩38,147 | ₩37,724 | ₩37,813 | -0.12% | 1.4만 |
|---|
| 2026.09.24 | ₩38,194 | ₩38,194 | ₩37,389 | ₩37,644 | -1.44% | 3.1만 |
|---|
| 2026.09.23 | ₩39,320 | ₩39,495 | ₩38,502 | ₩38,502 | -2.08% | 5.6천 |
|---|
| 2026.09.22 | ₩39,602 | ₩39,602 | ₩39,401 | ₩39,427 | -0.44% | 1.3만 |
|---|
| 2026.09.21 | ₩39,293 | ₩39,414 | ₩39,012 | ₩39,307 | +0.03% | 9천 |
|---|
| 2026.09.18 | ₩39,414 | ₩39,414 | ₩38,502 | ₩38,878 | -1.36% | 5.1만 |
|---|
| 2026.09.17 | ₩39,265 | ₩39,803 | ₩39,146 | ₩39,473 | +0.53% | 7.9천 |
|---|
| 2026.09.16 | ₩38,998 | ₩39,025 | ₩38,033 | ₩38,462 | -1.38% | 1.3만 |
|---|
| 2026.09.15 | ₩39,159 | ₩39,159 | ₩38,690 | ₩38,824 | -0.86% | 5.6만 |
|---|
| 2026.09.14 | ₩39,039 | ₩39,441 | ₩39,039 | ₩39,132 | +0.24% | 1.7만 |
|---|
| 2026.09.11 | ₩40,326 | ₩40,326 | ₩39,790 | ₩39,790 | -1.33% | 3.4만 |
|---|
| 2026.09.10 | ₩39,937 | ₩40,326 | ₩39,845 | ₩39,924 | -0.03% | 1.1만 |
|---|
| 2026.09.09 | ₩41,627 | ₩41,796 | ₩40,500 | ₩40,541 | -2.61% | 1.4만 |
|---|
| 2026.09.08 | ₩40,876 | ₩42,163 | ₩40,876 | ₩41,788 | +2.23% | 3만 |
|---|
| 2026.09.04 | ₩40,259 | ₩40,554 | ₩40,125 | ₩40,551 | +0.73% | 2만 |
|---|
| 2026.09.03 | ₩40,554 | ₩40,755 | ₩40,326 | ₩40,634 | +0.20% | 1.6만 |
|---|
| 2026.09.02 | ₩39,749 | ₩40,420 | ₩39,749 | ₩40,346 | +1.50% | 2.7만 |
|---|
| 2026.09.01 | ₩39,937 | ₩40,071 | ₩39,696 | ₩39,937 | 0.00% | 12.4만 |
|---|
| 2026.08.31 | ₩40,541 | ₩40,541 | ₩40,111 | ₩40,420 | -0.30% | 8.7만 |
|---|
| 2026.08.28 | ₩41,640 | ₩41,640 | ₩40,447 | ₩40,648 | -2.38% | 4.5만 |
|---|
| 2026.08.27 | ₩41,422 | ₩41,654 | ₩41,251 | ₩41,627 | +0.50% | 1.1만 |
|---|
| 2026.08.26 | ₩41,090 | ₩41,560 | ₩40,675 | ₩41,050 | -0.10% | 2만 |
|---|
| 2026.08.25 | ₩41,385 | ₩41,520 | ₩40,950 | ₩41,211 | -0.42% | 2.4만 |
|---|
| 2026.08.24 | ₩41,748 | ₩41,748 | ₩40,849 | ₩40,849 | -2.15% | 6.6만 |
|---|
| 2026.08.21 | ₩41,935 | ₩42,431 | ₩41,801 | ₩42,029 | +0.22% | 7만 |
|---|
| 2026.08.20 | ₩42,136 | ₩42,371 | ₩41,439 | ₩41,533 | -1.43% | 2.6만 |
|---|
| 2026.08.19 | ₩42,136 | ₩42,472 | ₩41,680 | ₩42,438 | +0.72% | 3만 |
|---|
| 2026.08.18 | ₩42,351 | ₩42,606 | ₩41,587 | ₩41,667 | -1.61% | 7.9만 |
|---|
| 2026.08.17 | ₩43,612 | ₩43,612 | ₩42,753 | ₩42,968 | -1.48% | 7.3만 |
|---|
| 2026.08.14 | ₩43,652 | ₩44,356 | ₩43,545 | ₩43,652 | 0.00% | 4만 |
|---|
| 2026.08.13 | ₩43,343 | ₩43,893 | ₩43,102 | ₩43,464 | +0.28% | 10.8만 |
|---|
| 2026.08.12 | ₩44,430 | ₩44,430 | ₩43,303 | ₩43,317 | -2.51% | 10.6만 |
|---|
| 2026.08.11 | ₩43,853 | ₩44,001 | ₩43,598 | ₩43,679 | -0.40% | 8.7만 |
|---|
| 2026.08.10 | ₩43,638 | ₩43,638 | ₩42,861 | ₩42,954 | -1.57% | 4.4만 |
|---|
| 2026.08.07 | ₩43,008 | ₩43,625 | ₩42,633 | ₩43,491 | +1.12% | 9.5만 |
|---|
| 2026.08.06 | ₩42,110 | ₩43,115 | ₩41,841 | ₩42,150 | +0.10% | 6만 |
|---|
| 2026.08.05 | ₩42,820 | ₩42,820 | ₩42,110 | ₩42,177 | -1.50% | 3.5만 |
|---|
| 2026.08.04 | ₩42,713 | ₩43,551 | ₩42,445 | ₩43,330 | +1.44% | 5.6만 |
|---|
| 2026.08.03 | ₩41,010 | ₩42,203 | ₩40,742 | ₩41,949 | +2.29% | 14.7만 |
|---|
| 2026.07.31 | ₩41,975 | ₩41,975 | ₩40,581 | ₩40,889 | -2.59% | 6.1만 |
|---|
| 2026.07.30 | ₩40,259 | ₩41,305 | ₩40,259 | ₩41,238 | +2.43% | 1.7만 |
|---|
| 2026.07.29 | ₩40,916 | ₩41,077 | ₩39,427 | ₩39,682 | -3.02% | 14만 |
|---|
| 2026.07.28 | ₩40,809 | ₩40,929 | ₩40,089 | ₩40,916 | +0.26% | 39.6만 |
|---|
| 2026.07.27 | ₩41,385 | ₩41,466 | ₩40,500 | ₩41,224 | -0.39% | 1.1만 |
|---|
| 2026.07.24 | ₩42,123 | ₩42,163 | ₩40,876 | ₩40,983 | -2.71% | 13.8만 |
|---|
| 2026.07.23 | ₩42,592 | ₩42,820 | ₩42,056 | ₩42,405 | -0.44% | 3.4만 |
|---|
| 2026.07.22 | ₩43,732 | ₩44,174 | ₩43,209 | ₩43,250 | -1.10% | 6만 |
|---|
| 2026.07.21 | ₩43,102 | ₩43,732 | ₩42,968 | ₩43,652 | +1.28% | 1만 |
|---|
| 2026.07.20 | ₩43,585 | ₩43,773 | ₩42,673 | ₩42,673 | -2.09% | 1.4만 |
|---|
| 2026.07.17 | ₩42,780 | ₩43,853 | ₩42,646 | ₩43,638 | +2.01% | 4.7만 |
|---|
| 2026.07.16 | ₩44,309 | ₩44,349 | ₩43,169 | ₩43,424 | -2.00% | 4.7만 |
|---|
| 2026.07.15 | ₩44,845 | ₩45,596 | ₩44,246 | ₩44,778 | -0.15% | 2.2만 |
|---|
| 2026.07.14 | ₩44,537 | ₩45,006 | ₩44,041 | ₩44,510 | -0.06% | 1.4만 |
|---|
| 2026.07.13 | ₩44,282 | ₩44,490 | ₩43,424 | ₩43,665 | -1.39% | 10.8만 |
|---|
| 2026.07.10 | ₩45,301 | ₩45,342 | ₩44,584 | ₩44,617 | -1.51% | 9.8만 |
|---|
| 2026.07.09 | ₩45,060 | ₩45,328 | ₩44,926 | ₩45,194 | +0.30% | 9천 |
|---|
| 2026.07.08 | ₩43,960 | ₩44,631 | ₩43,652 | ₩44,604 | +1.46% | 17.7만 |
|---|
| 2026.07.07 | ₩46,441 | ₩46,441 | ₩44,524 | ₩44,631 | -3.90% | 9.9만 |
|---|
| 2026.07.06 | ₩45,851 | ₩47,179 | ₩45,851 | ₩46,884 | +2.25% | 42.6만 |
|---|
| 2026.07.02 | ₩47,286 | ₩47,957 | ₩45,140 | ₩45,771 | -3.20% | 6.1만 |
|---|
| 2026.07.01 | ₩47,058 | ₩48,151 | ₩46,837 | ₩46,844 | -0.46% | 3.6만 |
|---|
| 2026.06.30 | ₩47,246 | ₩47,796 | ₩46,951 | ₩47,514 | +0.57% | 6.6만 |
|---|
| 2026.06.29 | ₩46,589 | ₩46,951 | ₩45,543 | ₩46,750 | +0.35% | 4.2만 |
|---|
| 2026.06.26 | ₩45,838 | ₩46,602 | ₩45,838 | ₩46,321 | +1.05% | 11.5만 |
|---|
| 2026.06.25 | ₩47,232 | ₩47,232 | ₩45,824 | ₩46,602 | -1.33% | 5.9만 |
|---|
| 2026.06.24 | ₩47,849 | ₩48,037 | ₩46,656 | ₩46,951 | -1.88% | 1.7만 |
|---|
| 2026.06.23 | ₩48,091 | ₩48,802 | ₩47,446 | ₩47,474 | -1.28% | 1.2만 |
|---|
| 2026.06.22 | ₩49,553 | ₩50,317 | ₩49,338 | ₩49,767 | +0.43% | 13.1만 |
|---|
| 2026.06.18 | ₩48,869 | ₩49,599 | ₩48,238 | ₩49,539 | +1.37% | 8.4만 |
|---|
| 2026.06.17 | ₩48,949 | ₩49,941 | ₩48,238 | ₩48,252 | -1.42% | 16.3만 |
|---|
| 2026.06.16 | ₩49,418 | ₩50,266 | ₩48,828 | ₩48,828 | -1.19% | 2.1만 |
|---|
| 2026.06.15 | ₩50,585 | ₩50,585 | ₩49,177 | ₩49,579 | -1.99% | 13.3만 |
|---|
| 2026.06.12 | ₩49,553 | ₩49,968 | ₩48,912 | ₩49,499 | -0.11% | 5.6만 |
|---|
| 2026.06.11 | ₩47,863 | ₩49,043 | ₩47,440 | ₩49,043 | +2.47% | 2.5만 |
|---|
| 2026.06.10 | ₩48,761 | ₩49,123 | ₩47,313 | ₩47,326 | -2.94% | 4.8만 |
|---|
| 2026.06.09 | ₩51,551 | ₩51,551 | ₩47,682 | ₩49,231 | -4.50% | 1.2만 |
|---|
| 2026.06.08 | ₩52,570 | ₩52,570 | ₩50,947 | ₩50,947 | -3.09% | 3.5만 |
|---|
| 2026.06.05 | ₩55,105 | ₩55,105 | ₩50,733 | ₩51,135 | -7.20% | 2.3만 |
|---|
| 2026.06.04 | ₩55,131 | ₩56,164 | ₩54,729 | ₩55,896 | +1.39% | 1.7만 |
|---|
| 2026.06.03 | ₩56,915 | ₩57,103 | ₩55,762 | ₩55,949 | -1.70% | 1.3만 |
|---|
| 2026.06.02 | ₩55,976 | ₩57,666 | ₩55,896 | ₩57,586 | +2.87% | 1.7만 |
|---|
| 2026.06.01 | ₩55,708 | ₩56,177 | ₩54,877 | ₩55,936 | +0.41% | 33.2만 |
|---|
| 2026.05.29 | ₩56,580 | ₩56,580 | ₩55,145 | ₩56,231 | -0.62% | 32.2만 |
|---|
| 2026.05.28 | ₩55,172 | ₩56,526 | ₩55,024 | ₩56,043 | +1.58% | 3.9만 |
|---|
| 2026.05.27 | ₩54,193 | ₩55,654 | ₩53,790 | ₩55,185 | +1.83% | 3만 |
|---|
| 2026.05.26 | ₩53,375 | ₩54,474 | ₩53,187 | ₩54,139 | +1.43% | 6.9만 |
|---|
| 2026.05.22 | ₩51,873 | ₩52,731 | ₩51,859 | ₩52,489 | +1.19% | 5.6만 |
|---|
| 2026.05.21 | ₩49,472 | ₩51,806 | ₩49,472 | ₩51,551 | +4.20% | 18.8만 |
|---|
| 2026.05.20 | ₩48,855 | ₩50,169 | ₩48,225 | ₩49,821 | +1.98% | 11.2만 |
|---|
| 2026.05.19 | ₩49,190 | ₩49,190 | ₩47,581 | ₩48,234 | -1.94% | 1.2만 |
|---|
| 2026.05.18 | ₩51,591 | ₩51,591 | ₩49,177 | ₩49,954 | -3.17% | 3.3만 |
|---|
| 2026.05.15 | ₩50,505 | ₩51,745 | ₩49,781 | ₩51,108 | +1.19% | 9.9만 |
|---|
| 2026.05.14 | ₩51,376 | ₩51,698 | ₩50,243 | ₩51,618 | +0.47% | 4.1만 |
|---|
| 2026.05.13 | ₩51,269 | ₩51,993 | ₩50,089 | ₩51,484 | +0.42% | 3.9만 |
|---|
| 2026.05.12 | ₩50,853 | ₩50,853 | ₩49,063 | ₩50,062 | -1.56% | 2.5만 |
|---|
| 2026.05.11 | ₩49,781 | ₩51,886 | ₩49,680 | ₩50,733 | +1.91% | 29.1만 |
|---|
| 2026.05.08 | ₩48,802 | ₩49,834 | ₩48,802 | ₩49,673 | +1.79% | 5.2만 |
|---|
| 2026.05.07 | ₩49,633 | ₩49,633 | ₩47,930 | ₩48,252 | -2.78% | 6.8만 |
|---|
| 2026.05.06 | ₩49,003 | ₩49,003 | ₩47,997 | ₩48,641 | -0.74% | 25.8만 |
|---|
| 2026.05.05 | ₩47,916 | ₩48,882 | ₩47,916 | ₩48,815 | +1.88% | 3.2만 |
|---|
| 2026.05.04 | ₩48,064 | ₩48,064 | ₩46,904 | ₩47,447 | -1.28% | 3.3만 |
|---|
| 2026.05.01 | ₩47,756 | ₩48,359 | ₩47,447 | ₩47,890 | +0.28% | 3.4만 |
|---|
| 2026.04.30 | ₩46,857 | ₩47,823 | ₩46,669 | ₩47,798 | +2.01% | 1.2만 |
|---|
| 2026.04.29 | ₩47,045 | ₩47,045 | ₩46,019 | ₩46,347 | -1.48% | 1.9만 |
|---|
| 2026.04.28 | ₩47,554 | ₩47,568 | ₩46,472 | ₩47,085 | -0.99% | 1.5만 |
|---|
| 2026.04.27 | ₩48,010 | ₩48,211 | ₩47,286 | ₩47,916 | -0.20% | 6.9만 |
|---|
| 2026.04.24 | ₩48,131 | ₩48,144 | ₩47,393 | ₩47,756 | -0.78% | 10.8만 |
|---|
| 2026.04.23 | ₩48,211 | ₩48,292 | ₩47,065 | ₩47,997 | -0.45% | 7.1만 |
|---|
| 2026.04.22 | ₩47,259 | ₩48,077 | ₩47,005 | ₩47,688 | +0.91% | 27.2만 |
|---|
| 2026.04.21 | ₩47,085 | ₩47,501 | ₩46,254 | ₩46,374 | -1.51% | 20.6만 |
|---|
| 2026.04.20 | ₩46,294 | ₩47,072 | ₩46,079 | ₩46,951 | +1.42% | 25.9만 |
|---|
| 2026.04.17 | ₩47,058 | ₩47,165 | ₩46,401 | ₩46,455 | -1.28% | 79.8만 |
|---|
| 2026.04.16 | ₩46,750 | ₩46,830 | ₩46,059 | ₩46,528 | -0.47% | 10.3만 |
|---|
| 2026.04.15 | ₩46,817 | ₩47,078 | ₩46,267 | ₩46,562 | -0.54% | 4.1만 |
|---|
| 2026.04.14 | ₩46,468 | ₩46,468 | ₩45,985 | ₩46,321 | -0.32% | 4.7만 |
|---|
| 2026.04.13 | ₩45,476 | ₩46,072 | ₩45,429 | ₩45,744 | +0.59% | 6.1만 |
|---|
| 2026.04.10 | ₩45,663 | ₩46,280 | ₩45,449 | ₩45,556 | -0.23% | 8.3만 |
|---|
| 2026.04.09 | ₩44,819 | ₩45,730 | ₩44,819 | ₩45,181 | +0.81% | 8.1만 |
|---|
| 2026.04.08 | ₩45,717 | ₩45,730 | ₩44,758 | ₩45,221 | -1.09% | 4.2만 |
|---|
| 2026.04.07 | ₩44,202 | ₩44,296 | ₩43,506 | ₩43,813 | -0.88% | 6.3만 |
|---|
| 2026.04.06 | ₩44,725 | ₩45,174 | ₩44,202 | ₩44,537 | -0.42% | 14.1만 |
|---|
| 2026.04.02 | ₩44,161 | ₩45,611 | ₩44,161 | ₩44,872 | +1.61% | 1.4만 |
|---|
| 2026.04.01 | ₩45,315 | ₩45,523 | ₩44,765 | ₩45,127 | -0.41% | 1.1만 |
|---|
| 2026.03.31 | ₩43,679 | ₩44,953 | ₩43,665 | ₩44,939 | +2.89% | 3.5만 |
|---|
| 2026.03.30 | ₩44,966 | ₩45,033 | ₩42,914 | ₩43,102 | -4.15% | 6.2만 |
|---|
| 2026.03.27 | ₩44,282 | ₩44,993 | ₩44,027 | ₩44,577 | +0.67% | 4.5만 |
|---|
| 2026.03.26 | ₩45,570 | ₩45,905 | ₩44,731 | ₩44,765 | -1.77% | 9.4천 |
|---|
| 2026.03.25 | ₩45,958 | ₩46,468 | ₩45,958 | ₩46,160 | +0.44% | 11.8만 |
|---|
| 2026.03.24 | ₩43,947 | ₩45,647 | ₩43,947 | ₩45,395 | +3.30% | 7.8천 |
|---|
| 2026.03.23 | ₩44,001 | ₩44,792 | ₩43,908 | ₩44,430 | +0.98% | 2.1만 |
|---|
| 2026.03.20 | ₩45,073 | ₩45,087 | ₩43,008 | ₩43,303 | -3.93% | 24.3만 |
|---|
| 2026.03.19 | ₩44,255 | ₩45,402 | ₩43,853 | ₩45,328 | +2.42% | 3.1만 |
|---|
| 2026.03.18 | ₩45,395 | ₩45,610 | ₩44,658 | ₩44,819 | -1.27% | 8.8만 |
|---|
| 2026.03.17 | ₩45,127 | ₩45,610 | ₩45,040 | ₩45,610 | +1.07% | 13.7만 |
|---|
| 2026.03.16 | ₩44,939 | ₩45,462 | ₩44,765 | ₩45,033 | +0.21% | 14.9만 |
|---|
| 2026.03.13 | ₩44,778 | ₩45,328 | ₩44,001 | ₩44,296 | -1.08% | 14.4만 |
|---|
| 2026.03.12 | ₩44,698 | ₩44,939 | ₩44,255 | ₩44,483 | -0.48% | 16.9만 |
|---|
| 2026.03.11 | ₩44,658 | ₩45,517 | ₩44,604 | ₩45,207 | +1.23% | 16만 |
|---|
| 2026.03.10 | ₩44,027 | ₩45,181 | ₩43,994 | ₩44,711 | +1.55% | 30만 |
|---|
| 2026.03.09 | ₩42,257 | ₩43,866 | ₩42,029 | ₩43,692 | +3.40% | 67.9만 |
|---|
| 2026.03.06 | ₩42,887 | ₩43,397 | ₩42,539 | ₩42,753 | -0.31% | 5.3만 |
|---|
| 2026.03.05 | ₩43,920 | ₩43,920 | ₩43,130 | ₩43,290 | -1.44% | 4.5천 |
|---|
| 2026.03.04 | ₩43,947 | ₩44,389 | ₩43,787 | ₩44,131 | +0.42% | 6.2천 |
|---|
| 2026.03.03 | ₩43,022 | ₩43,679 | ₩42,358 | ₩43,410 | +0.90% | 7.3만 |
|---|
| 2026.03.02 | ₩42,847 | ₩44,336 | ₩42,700 | ₩43,920 | +2.50% | 4.2만 |
|---|
| 2026.02.27 | ₩44,899 | ₩44,899 | ₩43,035 | ₩43,732 | -2.60% | 7만 |
|---|
| 2026.02.26 | ₩46,347 | ₩46,347 | ₩45,288 | ₩46,106 | -0.52% | 47.3만 |
|---|
| 2026.02.25 | ₩47,869 | ₩48,131 | ₩47,474 | ₩47,482 | -0.81% | 9.1천 |
|---|
| 2026.02.24 | ₩47,085 | ₩48,077 | ₩47,005 | ₩47,796 | +1.51% | 4.6만 |
|---|
| 2026.02.23 | ₩47,219 | ₩47,434 | ₩46,408 | ₩47,172 | -0.10% | 15.5만 |
|---|
| 2026.02.20 | ₩46,897 | ₩48,030 | ₩46,897 | ₩47,447 | +1.17% | 9천 |
|---|
| 2026.02.19 | ₩47,568 | ₩47,621 | ₩46,891 | ₩47,407 | -0.34% | 3.8만 |
|---|
| 2026.02.18 | ₩48,198 | ₩48,748 | ₩47,702 | ₩47,943 | -0.53% | 7.7만 |
|---|
| 2026.02.17 | ₩47,528 | ₩48,151 | ₩47,018 | ₩47,863 | +0.71% | 8.1만 |
|---|
| 2026.02.13 | ₩46,616 | ₩47,823 | ₩46,616 | ₩47,407 | +1.70% | 6만 |
|---|
| 2026.02.12 | ₩48,506 | ₩48,533 | ₩45,958 | ₩46,066 | -5.03% | 7.6만 |
|---|
| 2026.02.11 | ₩49,573 | ₩49,573 | ₩47,367 | ₩48,185 | -2.80% | 5.8만 |
|---|
| 2026.02.10 | ₩48,922 | ₩49,512 | ₩48,346 | ₩48,855 | -0.14% | 5만 |
|---|
| 2026.02.09 | ₩48,426 | ₩49,204 | ₩47,890 | ₩48,942 | +1.07% | 6.6만 |
|---|
| 2026.02.06 | ₩47,072 | ₩48,292 | ₩47,005 | ₩48,238 | +2.48% | 5.8만 |
|---|
| 2026.02.05 | ₩47,541 | ₩47,849 | ₩45,798 | ₩45,905 | -3.44% | 11.7만 |
|---|
| 2026.02.04 | ₩49,740 | ₩50,190 | ₩47,125 | ₩48,426 | -2.64% | 5.5만 |
|---|
| 2026.02.03 | ₩47,809 | ₩48,453 | ₩46,951 | ₩48,279 | +0.98% | 3.2만 |
|---|
| 2026.02.02 | ₩47,300 | ₩47,715 | ₩46,414 | ₩47,124 | -0.37% | 4.6만 |
|---|
| 2026.01.30 | ₩48,346 | ₩49,043 | ₩47,172 | ₩47,501 | -1.75% | 7.7만 |
|---|
| 2026.01.29 | ₩49,874 | ₩49,874 | ₩47,876 | ₩48,949 | -1.86% | 7.4만 |
|---|
| 2026.01.28 | ₩49,941 | ₩50,290 | ₩49,311 | ₩49,848 | -0.19% | 10.2만 |
|---|
| 2026.01.27 | ₩48,480 | ₩49,211 | ₩48,265 | ₩48,949 | +0.97% | 2만 |
|---|
| 2026.01.26 | ₩48,667 | ₩48,920 | ₩48,024 | ₩48,324 | -0.71% | 9.7만 |
|---|
| 2026.01.23 | ₩49,445 | ₩49,559 | ₩48,768 | ₩48,842 | -1.22% | 9.4천 |
|---|
| 2026.01.22 | ₩48,372 | ₩49,740 | ₩48,372 | ₩49,030 | +1.36% | 3.2만 |
|---|
| 2026.01.21 | ₩47,273 | ₩47,742 | ₩46,435 | ₩47,648 | +0.79% | 2.9만 |
|---|
| 2026.01.20 | ₩46,414 | ₩47,045 | ₩46,052 | ₩46,709 | +0.64% | 2.9만 |
|---|
| 2026.01.16 | ₩47,286 | ₩47,823 | ₩46,783 | ₩47,528 | +0.51% | 9.4만 |
|---|
| 2026.01.15 | ₩47,514 | ₩47,923 | ₩47,206 | ₩47,206 | -0.65% | 4.2만 |
|---|
| 2026.01.14 | ₩47,380 | ₩47,648 | ₩46,951 | ₩47,112 | -0.57% | 5만 |
|---|
| 2026.01.13 | ₩47,346 | ₩48,045 | ₩47,273 | ₩47,709 | +0.76% | 2만 |
|---|
| 2026.01.12 | ₩45,757 | ₩47,581 | ₩45,663 | ₩47,098 | +2.93% | 3.8만 |
|---|
| 2026.01.09 | ₩46,052 | ₩46,052 | ₩45,556 | ₩45,811 | -0.52% | 8.9천 |
|---|
| 2026.01.08 | ₩45,140 | ₩45,905 | ₩45,140 | ₩45,449 | +0.68% | 1.2만 |
|---|
| 2026.01.07 | ₩46,227 | ₩46,227 | ₩45,194 | ₩45,409 | -1.77% | 6.7만 |
|---|
| 2026.01.06 | ₩45,811 | ₩46,282 | ₩45,476 | ₩46,119 | +0.67% | 3.2만 |
|---|
| 2026.01.05 | ₩45,932 | ₩46,032 | ₩45,053 | ₩45,663 | -0.58% | 3.1만 |
|---|
| 2026.01.02 | ₩44,188 | ₩45,493 | ₩44,188 | ₩45,417 | +2.78% | 1.2만 |
|---|
| 2025.12.31 | ₩43,759 | ₩43,840 | ₩43,343 | ₩43,477 | -0.64% | 2.4만 |
|---|
| 2025.12.30 | ₩44,684 | ₩44,684 | ₩43,732 | ₩43,732 | -2.13% | 1.3만 |
|---|
| 2025.12.29 | ₩44,832 | ₩45,429 | ₩44,550 | ₩44,564 | -0.60% | 8.7만 |
|---|
| 2025.12.26 | ₩45,623 | ₩45,623 | ₩45,115 | ₩45,328 | -0.65% | 4만 |
|---|
| 2025.12.24 | ₩45,355 | ₩45,634 | ₩45,073 | ₩45,610 | +0.56% | 1.5만 |
|---|
| 2025.12.23 | ₩45,838 | ₩45,945 | ₩44,966 | ₩45,331 | -1.11% | 2만 |
|---|
| 2025.12.22 | ₩45,543 | ₩46,428 | ₩45,529 | ₩46,075 | +1.17% | 1.5만 |
|---|
| 2025.12.19 | ₩44,658 | ₩45,449 | ₩44,644 | ₩45,087 | +0.96% | 3.6만 |
|---|
| 2025.12.18 | ₩43,960 | ₩44,591 | ₩43,960 | ₩44,322 | +0.82% | 2.5만 |
|---|
| 2025.12.17 | ₩44,524 | ₩44,738 | ₩43,209 | ₩43,276 | -2.80% | 1만 |
|---|
| 2025.12.16 | ₩44,081 | ₩44,282 | ₩43,853 | ₩44,228 | +0.33% | 5.3천 |
|---|
| 2025.12.15 | ₩44,832 | ₩44,832 | ₩44,310 | ₩44,403 | -0.96% | 6.5만 |
|---|
| 2025.12.12 | ₩45,958 | ₩46,026 | ₩44,604 | ₩44,698 | -2.74% | 1.3만 |
|---|
| 2025.12.11 | ₩44,926 | ₩45,918 | ₩44,322 | ₩45,905 | +2.18% | 3만 |
|---|
| 2025.12.10 | ₩44,349 | ₩45,583 | ₩44,296 | ₩45,127 | +1.75% | 6만 |
|---|
| 2025.12.09 | ₩44,228 | ₩45,006 | ₩44,228 | ₩44,349 | +0.27% | 2.9만 |
|---|
| 2025.12.08 | ₩44,859 | ₩44,926 | ₩43,866 | ₩44,322 | -1.20% | 2.1만 |
|---|
| 2025.12.05 | ₩45,154 | ₩45,543 | ₩44,805 | ₩44,805 | -0.77% | 1.5만 |
|---|
| 2025.12.04 | ₩43,960 | ₩45,093 | ₩43,960 | ₩44,979 | +2.32% | 2.6만 |
|---|
| 2025.12.03 | ₩43,531 | ₩44,108 | ₩43,223 | ₩44,068 | +1.23% | 3.9만 |
|---|
| 2025.12.02 | ₩44,081 | ₩44,081 | ₩43,384 | ₩43,504 | -1.31% | 6.4천 |
|---|
| 2025.12.01 | ₩44,255 | ₩44,255 | ₩43,504 | ₩43,504 | -1.70% | 5.8천 |
|---|
| 2025.11.28 | ₩44,416 | ₩44,832 | ₩44,322 | ₩44,765 | +0.79% | 1.7만 |
|---|
| 2025.11.26 | ₩43,409 | ₩43,853 | ₩43,245 | ₩43,845 | +1.00% | 3.2천 |
|---|
| 2025.11.25 | ₩42,512 | ₩43,248 | ₩41,868 | ₩42,981 | +1.10% | 8만 |
|---|
| 2025.11.24 | ₩41,922 | ₩42,499 | ₩41,922 | ₩42,351 | +1.02% | 1.5만 |
|---|
| 2025.11.21 | ₩41,184 | ₩41,929 | ₩40,460 | ₩41,587 | +0.98% | 1.4만 |
|---|
| 2025.11.20 | ₩43,317 | ₩44,121 | ₩41,258 | ₩41,318 | -4.61% | 8.8만 |
|---|
| 2025.11.19 | ₩42,579 | ₩43,062 | ₩42,217 | ₩42,431 | -0.35% | 4.1만 |
|---|
| 2025.11.18 | ₩42,150 | ₩43,665 | ₩41,908 | ₩43,008 | +2.04% | 7.7만 |
|---|
| 2025.11.17 | ₩43,317 | ₩44,007 | ₩42,552 | ₩42,780 | -1.24% | 7.7만 |
|---|
| 2025.11.14 | ₩42,673 | ₩44,497 | ₩42,566 | ₩43,679 | +2.36% | 5.4만 |
|---|
| 2025.11.13 | ₩46,294 | ₩46,736 | ₩43,746 | ₩44,014 | -4.92% | 11.3만 |
|---|
| 2025.11.12 | ₩47,662 | ₩47,662 | ₩45,905 | ₩46,723 | -1.97% | 8.3천 |
|---|
| 2025.11.11 | ₩47,675 | ₩47,675 | ₩46,562 | ₩47,407 | -0.56% | 4.1만 |
|---|
| 2025.11.10 | ₩47,997 | ₩48,701 | ₩47,212 | ₩48,024 | +0.06% | 3.2만 |
|---|
| 2025.11.07 | ₩45,127 | ₩46,830 | ₩44,617 | ₩46,830 | +3.77% | 1.3만 |
|---|
| 2025.11.06 | ₩47,300 | ₩47,300 | ₩46,019 | ₩46,146 | -2.44% | 3만 |
|---|
| 2025.11.05 | ₩45,945 | ₩47,943 | ₩45,643 | ₩47,487 | +3.36% | 1.2만 |
|---|
| 2025.11.04 | ₩45,663 | ₩46,294 | ₩45,181 | ₩45,275 | -0.85% | 1.8만 |
|---|
| 2025.11.03 | ₩47,487 | ₩47,595 | ₩47,085 | ₩47,206 | -0.59% | 2.1만 |
|---|
| 2025.10.31 | ₩46,428 | ₩47,219 | ₩46,401 | ₩47,139 | +1.53% | 1.6만 |
|---|
| 2025.10.30 | ₩46,683 | ₩47,005 | ₩45,838 | ₩45,838 | -1.81% | 1.1만 |
|---|
| 2025.10.29 | ₩47,946 | ₩48,387 | ₩47,226 | ₩47,300 | -1.35% | 1.5만 |
|---|
| 2025.10.28 | ₩47,836 | ₩48,055 | ₩47,152 | ₩47,313 | -1.09% | 5.9만 |
|---|
| 2025.10.27 | ₩48,721 | ₩48,721 | ₩47,595 | ₩47,715 | -2.06% | 4.9만 |
|---|
| 2025.10.24 | ₩47,809 | ₩48,480 | ₩47,501 | ₩48,064 | +0.53% | 6.6만 |
|---|
| 2025.10.23 | ₩46,318 | ₩46,723 | ₩46,173 | ₩46,549 | +0.50% | 1만 |
|---|
| 2025.10.22 | ₩46,602 | ₩46,602 | ₩44,993 | ₩45,945 | -1.41% | 1.1만 |
|---|
| 2025.10.21 | ₩48,279 | ₩48,279 | ₩46,844 | ₩46,978 | -2.69% | 2.3만 |
|---|
| 2025.10.20 | ₩48,104 | ₩48,287 | ₩47,608 | ₩48,024 | -0.17% | 4.4만 |
|---|
| 2025.10.17 | ₩47,621 | ₩48,024 | ₩47,047 | ₩47,219 | -0.84% | 7.5만 |
|---|
| 2025.10.16 | ₩50,263 | ₩50,290 | ₩47,997 | ₩48,144 | -4.22% | 1.2만 |
|---|
| 2025.10.15 | ₩49,700 | ₩50,384 | ₩48,741 | ₩50,049 | +0.70% | 2.4만 |
|---|
| 2025.10.14 | ₩46,669 | ₩49,070 | ₩46,562 | ₩48,305 | +3.51% | 1.7만 |
|---|
| 2025.10.13 | ₩46,079 | ₩47,735 | ₩46,079 | ₩47,715 | +3.55% | 4.4만 |
|---|
| 2025.10.10 | ₩47,005 | ₩47,065 | ₩44,819 | ₩44,923 | -4.43% | 4.6만 |
|---|