시장 데이터를 불러오는 중
전체 종목
Alger AI Enablers & Adopters ETF 과거 주가
Alger AI Enablers & Adopters ETF · ALAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alger AI Enablers & Adopters ETF · ALAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,127 | ₩63,730 | ₩62,751 | ₩63,261 | +0.21% | 8.4만 |
| 2026.10.08 | ₩63,409 | ₩63,657 | ₩61,907 | ₩62,349 | -1.67% | 6.1만 |
| 2026.10.07 | ₩63,704 | ₩63,905 | ₩63,342 | ₩63,865 | +0.25% | 7.2만 |
| 2026.10.06 | ₩64,696 | ₩64,857 | ₩64,374 | ₩64,374 | -0.50% | 7.5만 |
| 2026.10.05 | ₩63,288 | ₩64,180 | ₩63,288 | ₩63,878 | +0.93% | 5.9만 |
| 2026.10.02 | ₩63,073 | ₩63,503 | ₩62,859 | ₩63,087 | +0.02% | 8만 |
| 2026.10.01 | ₩62,738 | ₩62,886 | ₩62,135 | ₩62,711 | -0.04% | 3.2만 |
| 2026.09.30 | ₩62,819 | ₩62,979 | ₩62,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,322 |
| -0.79% |
| 6.1만 |
| 2026.09.29 | ₩62,322 | ₩62,738 | ₩62,135 | ₩62,430 | +0.17% | 5만 |
|---|
| 2026.09.28 | ₩62,497 | ₩62,658 | ₩61,641 | ₩62,148 | -0.56% | 8.1만 |
|---|
| 2026.09.25 | ₩63,234 | ₩63,234 | ₩62,443 | ₩62,939 | -0.47% | 25만 |
|---|
| 2026.09.24 | ₩61,974 | ₩63,004 | ₩61,974 | ₩62,845 | +1.41% | 9만 |
|---|
| 2026.09.23 | ₩63,275 | ₩63,275 | ₩62,523 | ₩62,635 | -1.01% | 12.8만 |
|---|
| 2026.09.22 | ₩62,953 | ₩63,650 | ₩62,926 | ₩63,355 | +0.64% | 6.4만 |
|---|
| 2026.09.21 | ₩62,054 | ₩63,053 | ₩61,672 | ₩62,979 | +1.49% | 6.4만 |
|---|
| 2026.09.18 | ₩60,928 | ₩61,330 | ₩60,512 | ₩61,330 | +0.66% | 5.9만 |
|---|
| 2026.09.17 | ₩60,404 | ₩60,619 | ₩60,083 | ₩60,431 | +0.04% | 4.1만 |
|---|
| 2026.09.16 | ₩59,265 | ₩59,855 | ₩58,815 | ₩59,358 | +0.16% | 6.3만 |
|---|
| 2026.09.15 | ₩58,916 | ₩59,399 | ₩58,728 | ₩58,825 | -0.15% | 4만 |
|---|
| 2026.09.14 | ₩59,077 | ₩59,868 | ₩58,896 | ₩59,291 | +0.36% | 10.6만 |
|---|
| 2026.09.11 | ₩60,700 | ₩61,048 | ₩60,565 | ₩60,579 | -0.20% | 5.1만 |
|---|
| 2026.09.10 | ₩60,257 | ₩60,793 | ₩60,177 | ₩60,351 | +0.16% | 3.4만 |
|---|
| 2026.09.09 | ₩61,558 | ₩61,692 | ₩61,255 | ₩61,255 | -0.49% | 2.8만 |
|---|
| 2026.09.08 | ₩61,571 | ₩62,027 | ₩61,276 | ₩61,558 | -0.02% | 3.6만 |
|---|
| 2026.09.04 | ₩60,793 | ₩61,129 | ₩60,686 | ₩61,129 | +0.55% | 7.8만 |
|---|
| 2026.09.03 | ₩59,721 | ₩60,626 | ₩59,546 | ₩60,482 | +1.28% | 3.5만 |
|---|
| 2026.09.02 | ₩58,715 | ₩59,332 | ₩58,715 | ₩59,318 | +1.03% | 3.6만 |
|---|
| 2026.09.01 | ₩59,063 | ₩59,419 | ₩58,768 | ₩59,023 | -0.07% | 3.1만 |
|---|
| 2026.08.31 | ₩59,560 | ₩60,505 | ₩59,412 | ₩59,935 | +0.63% | 5만 |
|---|
| 2026.08.28 | ₩60,740 | ₩60,854 | ₩59,868 | ₩60,042 | -1.15% | 3.6만 |
|---|
| 2026.08.27 | ₩60,847 | ₩60,891 | ₩60,069 | ₩60,891 | +0.07% | 4.9만 |
|---|
| 2026.08.26 | ₩59,734 | ₩59,868 | ₩59,412 | ₩59,699 | -0.06% | 2.7만 |
|---|
| 2026.08.25 | ₩59,519 | ₩59,895 | ₩59,278 | ₩59,841 | +0.54% | 5.7만 |
|---|
| 2026.08.24 | ₩59,385 | ₩59,385 | ₩58,393 | ₩58,809 | -0.97% | 3.4만 |
|---|
| 2026.08.21 | ₩60,364 | ₩60,364 | ₩59,573 | ₩59,841 | -0.87% | 4만 |
|---|
| 2026.08.20 | ₩59,185 | ₩59,612 | ₩59,050 | ₩59,385 | +0.34% | 14.1만 |
|---|
| 2026.08.19 | ₩60,445 | ₩60,445 | ₩58,990 | ₩59,545 | -1.49% | 5만 |
|---|
| 2026.08.18 | ₩60,914 | ₩61,035 | ₩59,868 | ₩60,136 | -1.28% | 3.3만 |
|---|
| 2026.08.17 | ₩62,322 | ₩62,456 | ₩61,866 | ₩62,014 | -0.49% | 6.4만 |
|---|
| 2026.08.14 | ₩61,920 | ₩62,108 | ₩61,692 | ₩62,108 | +0.30% | 10.3만 |
|---|
| 2026.08.13 | ₩61,638 | ₩62,088 | ₩61,484 | ₩61,799 | +0.26% | 4.9만 |
|---|
| 2026.08.12 | ₩61,370 | ₩61,370 | ₩60,751 | ₩61,249 | -0.20% | 3.2만 |
|---|
| 2026.08.11 | ₩59,935 | ₩60,230 | ₩59,592 | ₩59,949 | +0.02% | 1.7만 |
|---|
| 2026.08.10 | ₩60,136 | ₩60,351 | ₩59,721 | ₩59,881 | -0.42% | 3.5만 |
|---|
| 2026.08.07 | ₩59,814 | ₩60,244 | ₩59,452 | ₩60,190 | +0.63% | 2.5만 |
|---|
| 2026.08.06 | ₩59,318 | ₩59,975 | ₩59,318 | ₩59,412 | +0.16% | 3만 |
|---|
| 2026.08.05 | ₩61,115 | ₩61,169 | ₩60,163 | ₩60,203 | -1.49% | 4.5만 |
|---|
| 2026.08.04 | ₩59,412 | ₩61,129 | ₩59,412 | ₩60,887 | +2.48% | 6.3만 |
|---|
| 2026.08.03 | ₩57,427 | ₩59,680 | ₩57,427 | ₩59,385 | +3.41% | 2.9만 |
|---|
| 2026.07.31 | ₩58,487 | ₩58,487 | ₩56,958 | ₩57,669 | -1.40% | 3.8만 |
|---|
| 2026.07.30 | ₩55,939 | ₩57,103 | ₩55,737 | ₩56,872 | +1.67% | 4.8만 |
|---|
| 2026.07.29 | ₩55,697 | ₩56,099 | ₩54,061 | ₩54,115 | -2.84% | 11.6만 |
|---|
| 2026.07.28 | ₩55,684 | ₩55,684 | ₩54,316 | ₩55,429 | -0.46% | 17.8만 |
|---|
| 2026.07.27 | ₩57,588 | ₩57,588 | ₩55,670 | ₩56,220 | -2.38% | 4.8만 |
|---|
| 2026.07.24 | ₩58,446 | ₩58,446 | ₩56,596 | ₩56,770 | -2.87% | 2.9만 |
|---|
| 2026.07.23 | ₩58,567 | ₩59,144 | ₩57,923 | ₩58,433 | -0.23% | 4.6만 |
|---|
| 2026.07.22 | ₩59,278 | ₩59,747 | ₩59,070 | ₩59,211 | -0.11% | 3.1만 |
|---|
| 2026.07.21 | ₩58,889 | ₩60,284 | ₩58,701 | ₩60,109 | +2.07% | 14.2만 |
|---|
| 2026.07.20 | ₩57,602 | ₩58,520 | ₩57,602 | ₩57,722 | +0.21% | 4.1만 |
|---|
| 2026.07.17 | ₩56,623 | ₩58,151 | ₩55,992 | ₩57,492 | +1.53% | 43.3만 |
|---|
| 2026.07.16 | ₩59,600 | ₩59,600 | ₩57,702 | ₩58,151 | -2.43% | 17.4만 |
|---|
| 2026.07.15 | ₩60,230 | ₩60,230 | ₩59,104 | ₩59,855 | -0.62% | 14.7만 |
|---|
| 2026.07.14 | ₩59,908 | ₩60,203 | ₩59,224 | ₩59,224 | -1.14% | 5.5만 |
|---|
| 2026.07.13 | ₩60,874 | ₩60,874 | ₩59,197 | ₩59,345 | -2.51% | 5.3만 |
|---|
| 2026.07.10 | ₩61,048 | ₩61,048 | ₩60,324 | ₩60,847 | -0.33% | 5만 |
|---|
| 2026.07.09 | ₩59,798 | ₩61,239 | ₩59,647 | ₩60,324 | +0.88% | 5.2만 |
|---|
| 2026.07.08 | ₩59,010 | ₩59,865 | ₩58,366 | ₩59,727 | +1.22% | 10.4만 |
|---|
| 2026.07.07 | ₩59,922 | ₩60,445 | ₩58,420 | ₩59,278 | -1.07% | 20.3만 |
|---|
| 2026.07.06 | ₩59,439 | ₩60,713 | ₩59,439 | ₩60,284 | +1.42% | 7.4만 |
|---|
| 2026.07.02 | ₩60,646 | ₩60,894 | ₩58,433 | ₩58,433 | -3.65% | 33.9만 |
|---|
| 2026.07.01 | ₩61,236 | ₩61,236 | ₩60,029 | ₩60,391 | -1.38% | 6.8만 |
|---|
| 2026.06.30 | ₩60,579 | ₩61,369 | ₩60,311 | ₩61,209 | +1.04% | 8.1만 |
|---|
| 2026.06.29 | ₩59,358 | ₩60,431 | ₩58,460 | ₩60,218 | +1.45% | 16.5만 |
|---|
| 2026.06.26 | ₩58,768 | ₩59,130 | ₩58,017 | ₩59,037 | +0.46% | 9.9만 |
|---|
| 2026.06.25 | ₩60,458 | ₩60,458 | ₩58,634 | ₩59,271 | -1.96% | 9.5만 |
|---|
| 2026.06.24 | ₩59,694 | ₩60,116 | ₩58,701 | ₩59,171 | -0.88% | 8.8만 |
|---|
| 2026.06.23 | ₩60,619 | ₩60,619 | ₩59,023 | ₩59,975 | -1.06% | 9.3만 |
|---|
| 2026.06.22 | ₩62,711 | ₩62,872 | ₩61,524 | ₩61,880 | -1.33% | 9.2만 |
|---|
| 2026.06.18 | ₩62,067 | ₩62,698 | ₩61,565 | ₩62,698 | +1.02% | 7.1만 |
|---|
| 2026.06.17 | ₩61,772 | ₩62,175 | ₩60,901 | ₩60,914 | -1.39% | 11.9만 |
|---|
| 2026.06.16 | ₩62,054 | ₩62,430 | ₩61,156 | ₩61,196 | -1.38% | 5.8만 |
|---|
| 2026.06.15 | ₩60,860 | ₩61,724 | ₩60,284 | ₩61,719 | +1.41% | 20.2만 |
|---|
| 2026.06.12 | ₩57,749 | ₩58,567 | ₩57,669 | ₩58,178 | +0.74% | 7.4만 |
|---|
| 2026.06.11 | ₩56,529 | ₩57,816 | ₩56,086 | ₩57,709 | +2.09% | 4.4만 |
|---|
| 2026.06.10 | ₩56,944 | ₩57,816 | ₩56,113 | ₩56,113 | -1.46% | 20.5만 |
|---|
| 2026.06.09 | ₩59,130 | ₩59,130 | ₩55,898 | ₩57,964 | -1.97% | 8.4만 |
|---|
| 2026.06.08 | ₩58,607 | ₩59,010 | ₩58,159 | ₩58,393 | -0.37% | 4.1만 |
|---|
| 2026.06.05 | ₩60,700 | ₩60,700 | ₩57,669 | ₩58,031 | -4.40% | 20.8만 |
|---|
| 2026.06.04 | ₩60,351 | ₩61,652 | ₩60,351 | ₩61,115 | +1.27% | 3.1만 |
|---|
| 2026.06.03 | ₩62,403 | ₩62,403 | ₩61,129 | ₩61,585 | -1.31% | 7.9만 |
|---|
| 2026.06.02 | ₩62,403 | ₩62,671 | ₩62,054 | ₩62,363 | -0.06% | 7.9만 |
|---|
| 2026.06.01 | ₩61,585 | ₩62,644 | ₩61,182 | ₩62,644 | +1.72% | 7만 |
|---|
| 2026.05.29 | ₩60,901 | ₩61,276 | ₩60,190 | ₩61,276 | +0.62% | 11.1만 |
|---|
| 2026.05.28 | ₩60,163 | ₩60,512 | ₩59,586 | ₩60,344 | +0.30% | 6.2만 |
|---|
| 2026.05.27 | ₩59,439 | ₩59,841 | ₩58,849 | ₩59,841 | +0.68% | 11.7만 |
|---|
| 2026.05.26 | ₩59,157 | ₩59,425 | ₩58,872 | ₩59,224 | +0.11% | 8.8만 |
|---|
| 2026.05.22 | ₩58,741 | ₩58,889 | ₩58,078 | ₩58,433 | -0.53% | 9.2만 |
|---|
| 2026.05.21 | ₩57,816 | ₩58,460 | ₩57,669 | ₩58,353 | +0.93% | 5.4만 |
|---|
| 2026.05.20 | ₩57,159 | ₩57,498 | ₩56,475 | ₩57,414 | +0.45% | 3.8만 |
|---|
| 2026.05.19 | ₩55,724 | ₩56,220 | ₩54,906 | ₩55,845 | +0.22% | 4만 |
|---|
| 2026.05.18 | ₩57,655 | ₩57,655 | ₩55,603 | ₩56,180 | -2.56% | 6.3만 |
|---|
| 2026.05.15 | ₩57,575 | ₩57,776 | ₩56,790 | ₩57,270 | -0.53% | 4.4만 |
|---|
| 2026.05.14 | ₩57,253 | ₩58,527 | ₩57,253 | ₩58,212 | +1.67% | 6.7만 |
|---|
| 2026.05.13 | ₩57,038 | ₩57,521 | ₩56,254 | ₩57,293 | +0.45% | 7.7만 |
|---|
| 2026.05.12 | ₩56,810 | ₩56,810 | ₩55,496 | ₩56,609 | -0.35% | 6만 |
|---|
| 2026.05.11 | ₩56,287 | ₩57,306 | ₩56,150 | ₩57,146 | +1.52% | 4.3만 |
|---|
| 2026.05.08 | ₩56,234 | ₩56,234 | ₩55,791 | ₩56,073 | -0.29% | 4.8만 |
|---|
| 2026.05.07 | ₩56,368 | ₩56,502 | ₩55,539 | ₩55,831 | -0.95% | 3.6만 |
|---|
| 2026.05.06 | ₩55,322 | ₩56,609 | ₩54,882 | ₩56,609 | +2.33% | 4.1만 |
|---|
| 2026.05.05 | ₩54,866 | ₩54,986 | ₩54,571 | ₩54,571 | -0.54% | 5.7만 |
|---|
| 2026.05.04 | ₩53,954 | ₩54,428 | ₩53,766 | ₩54,243 | +0.54% | 6.5만 |
|---|
| 2026.05.01 | ₩53,189 | ₩53,833 | ₩53,075 | ₩53,766 | +1.08% | 7만 |
|---|
| 2026.04.30 | ₩53,310 | ₩53,310 | ₩52,143 | ₩52,826 | -0.91% | 5.1만 |
|---|
| 2026.04.29 | ₩53,015 | ₩53,283 | ₩52,362 | ₩52,669 | -0.65% | 12만 |
|---|
| 2026.04.28 | ₩52,210 | ₩52,680 | ₩51,741 | ₩52,539 | +0.63% | 11.6만 |
|---|
| 2026.04.27 | ₩53,069 | ₩53,404 | ₩52,706 | ₩53,404 | +0.63% | 8만 |
|---|
| 2026.04.24 | ₩52,706 | ₩53,524 | ₩52,230 | ₩53,256 | +1.04% | 7.3만 |
|---|
| 2026.04.23 | ₩52,371 | ₩53,162 | ₩51,929 | ₩52,237 | -0.26% | 5.7만 |
|---|
| 2026.04.22 | ₩52,371 | ₩52,948 | ₩52,264 | ₩52,545 | +0.33% | 21.5만 |
|---|
| 2026.04.21 | ₩52,089 | ₩52,452 | ₩51,678 | ₩51,969 | -0.23% | 5.5만 |
|---|
| 2026.04.20 | ₩52,063 | ₩52,157 | ₩51,338 | ₩52,157 | +0.18% | 5.1만 |
|---|
| 2026.04.17 | ₩51,714 | ₩52,438 | ₩51,714 | ₩52,264 | +1.06% | 8.9만 |
|---|
| 2026.04.16 | ₩51,406 | ₩51,768 | ₩50,822 | ₩51,473 | +0.13% | 4.9만 |
|---|
| 2026.04.15 | ₩50,587 | ₩51,714 | ₩50,346 | ₩51,540 | +1.88% | 29.3만 |
|---|
| 2026.04.14 | ₩49,568 | ₩50,869 | ₩49,468 | ₩50,802 | +2.49% | 18.6만 |
|---|
| 2026.04.13 | ₩47,919 | ₩49,555 | ₩47,912 | ₩49,474 | +3.25% | 8.4만 |
|---|
| 2026.04.10 | ₩47,624 | ₩48,991 | ₩47,624 | ₩48,428 | +1.69% | 17만 |
|---|
| 2026.04.09 | ₩47,208 | ₩47,798 | ₩46,819 | ₩47,771 | +1.19% | 7.4만 |
|---|
| 2026.04.08 | ₩47,597 | ₩48,173 | ₩46,940 | ₩47,355 | -0.51% | 11.8만 |
|---|
| 2026.04.07 | ₩44,861 | ₩45,813 | ₩44,673 | ₩45,518 | +1.46% | 15.3만 |
|---|
| 2026.04.06 | ₩44,995 | ₩45,384 | ₩44,609 | ₩45,357 | +0.80% | 6.6만 |
|---|
| 2026.04.02 | ₩43,359 | ₩45,612 | ₩43,359 | ₩45,196 | +4.24% | 17.9만 |
|---|
| 2026.04.01 | ₩44,378 | ₩45,089 | ₩44,244 | ₩45,075 | +1.57% | 7.7만 |
|---|
| 2026.03.31 | ₩42,474 | ₩44,311 | ₩42,272 | ₩44,311 | +4.33% | 13.9만 |
|---|
| 2026.03.30 | ₩42,728 | ₩42,997 | ₩41,367 | ₩41,696 | -2.42% | 7.6만 |
|---|
| 2026.03.27 | ₩43,211 | ₩43,292 | ₩42,420 | ₩42,492 | -1.66% | 7만 |
|---|
| 2026.03.26 | ₩44,579 | ₩44,579 | ₩43,412 | ₩43,439 | -2.56% | 7.2만 |
|---|
| 2026.03.25 | ₩45,303 | ₩45,531 | ₩44,928 | ₩45,156 | -0.33% | 10.1만 |
|---|
| 2026.03.24 | ₩44,941 | ₩45,022 | ₩44,528 | ₩44,834 | -0.24% | 9.8만 |
|---|
| 2026.03.23 | ₩45,129 | ₩45,692 | ₩44,874 | ₩45,022 | -0.24% | 3.4만 |
|---|
| 2026.03.20 | ₩45,585 | ₩45,585 | ₩44,011 | ₩44,450 | -2.49% | 8만 |
|---|
| 2026.03.19 | ₩44,941 | ₩46,577 | ₩44,854 | ₩46,577 | +3.64% | 11.5만 |
|---|
| 2026.03.18 | ₩46,041 | ₩46,333 | ₩45,716 | ₩45,716 | -0.70% | 2.4만 |
|---|
| 2026.03.17 | ₩46,175 | ₩46,323 | ₩46,028 | ₩46,170 | -0.01% | 3.7만 |
|---|
| 2026.03.16 | ₩45,759 | ₩46,514 | ₩45,759 | ₩46,202 | +0.97% | 12.1만 |
|---|
| 2026.03.13 | ₩45,545 | ₩45,907 | ₩45,035 | ₩45,049 | -1.09% | 6.2만 |
|---|
| 2026.03.12 | ₩46,001 | ₩46,041 | ₩45,330 | ₩45,384 | -1.34% | 10.8만 |
|---|
| 2026.03.11 | ₩46,189 | ₩46,618 | ₩46,021 | ₩46,363 | +0.38% | 6.5만 |
|---|
| 2026.03.10 | ₩46,101 | ₩46,510 | ₩45,867 | ₩45,920 | -0.39% | 2.7만 |
|---|
| 2026.03.09 | ₩44,485 | ₩46,242 | ₩44,311 | ₩45,978 | +3.36% | 17.6만 |
|---|
| 2026.03.06 | ₩45,236 | ₩45,733 | ₩44,847 | ₩44,982 | -0.56% | 14만 |
|---|
| 2026.03.05 | ₩45,967 | ₩46,323 | ₩45,303 | ₩45,961 | -0.01% | 4.1만 |
|---|
| 2026.03.04 | ₩45,183 | ₩45,994 | ₩45,183 | ₩45,852 | +1.48% | 3.9만 |
|---|
| 2026.03.03 | ₩44,324 | ₩45,189 | ₩43,737 | ₩44,810 | +1.10% | 9.7만 |
|---|
| 2026.03.02 | ₩45,035 | ₩45,880 | ₩44,780 | ₩45,692 | +1.46% | 33.3만 |
|---|
| 2026.02.27 | ₩45,934 | ₩46,202 | ₩45,612 | ₩45,887 | -0.10% | 7.5만 |
|---|
| 2026.02.26 | ₩47,208 | ₩47,208 | ₩46,195 | ₩46,785 | -0.89% | 6.9만 |
|---|
| 2026.02.25 | ₩46,765 | ₩47,369 | ₩46,752 | ₩47,355 | +1.26% | 3.7만 |
|---|
| 2026.02.24 | ₩46,135 | ₩46,604 | ₩45,698 | ₩46,509 | +0.81% | 11.1만 |
|---|
| 2026.02.23 | ₩46,470 | ₩46,577 | ₩45,759 | ₩45,934 | -1.15% | 11.2만 |
|---|
| 2026.02.20 | ₩46,457 | ₩47,194 | ₩46,457 | ₩46,704 | +0.53% | 8.7만 |
|---|
| 2026.02.19 | ₩46,524 | ₩46,804 | ₩46,282 | ₩46,618 | +0.20% | 6.5만 |
|---|
| 2026.02.18 | ₩46,323 | ₩46,980 | ₩46,135 | ₩46,644 | +0.69% | 5.3만 |
|---|
| 2026.02.17 | ₩45,639 | ₩46,195 | ₩45,189 | ₩45,934 | +0.65% | 4.3만 |
|---|
| 2026.02.13 | ₩45,920 | ₩46,390 | ₩45,652 | ₩46,028 | +0.23% | 7.9만 |
|---|
| 2026.02.12 | ₩46,940 | ₩47,007 | ₩45,806 | ₩45,907 | -2.20% | 6.7만 |
|---|
| 2026.02.11 | ₩47,731 | ₩47,731 | ₩46,564 | ₩47,007 | -1.52% | 10.2만 |
|---|
| 2026.02.10 | ₩47,919 | ₩47,919 | ₩47,302 | ₩47,319 | -1.25% | 7.5만 |
|---|
| 2026.02.09 | ₩46,296 | ₩47,825 | ₩46,296 | ₩47,535 | +2.68% | 10.5만 |
|---|
| 2026.02.06 | ₩46,256 | ₩46,725 | ₩45,411 | ₩46,537 | +0.61% | 9.1만 |
|---|
| 2026.02.05 | ₩45,491 | ₩45,800 | ₩44,821 | ₩45,169 | -0.71% | 10.8만 |
|---|
| 2026.02.04 | ₩47,235 | ₩47,235 | ₩45,431 | ₩46,068 | -2.47% | 6.7만 |
|---|
| 2026.02.03 | ₩48,656 | ₩48,656 | ₩46,940 | ₩47,476 | -2.43% | 7.7만 |
|---|
| 2026.02.02 | ₩47,758 | ₩48,710 | ₩47,650 | ₩48,411 | +1.37% | 17.4만 |
|---|
| 2026.01.30 | ₩48,991 | ₩49,461 | ₩47,865 | ₩48,080 | -1.86% | 13.1만 |
|---|
| 2026.01.29 | ₩49,877 | ₩49,877 | ₩48,227 | ₩49,248 | -1.26% | 9.7만 |
|---|
| 2026.01.28 | ₩50,158 | ₩50,158 | ₩49,729 | ₩49,984 | -0.35% | 7.1만 |
|---|
| 2026.01.27 | ₩49,179 | ₩49,810 | ₩49,045 | ₩49,654 | +0.97% | 5.6만 |
|---|
| 2026.01.26 | ₩49,072 | ₩49,313 | ₩48,817 | ₩48,817 | -0.52% | 7.6만 |
|---|
| 2026.01.23 | ₩48,696 | ₩49,179 | ₩48,596 | ₩48,931 | +0.48% | 5.1만 |
|---|
| 2026.01.22 | ₩48,938 | ₩48,938 | ₩48,308 | ₩48,616 | -0.66% | 5.2만 |
|---|
| 2026.01.21 | ₩48,321 | ₩48,629 | ₩47,637 | ₩48,308 | -0.03% | 4.4만 |
|---|
| 2026.01.20 | ₩48,468 | ₩48,831 | ₩47,945 | ₩47,959 | -1.05% | 8.5만 |
|---|
| 2026.01.16 | ₩49,823 | ₩49,843 | ₩49,380 | ₩49,488 | -0.67% | 5.4만 |
|---|
| 2026.01.15 | ₩50,024 | ₩50,145 | ₩49,666 | ₩49,716 | -0.62% | 7.4만 |
|---|
| 2026.01.14 | ₩49,622 | ₩49,622 | ₩48,696 | ₩49,032 | -1.19% | 14.2만 |
|---|
| 2026.01.13 | ₩50,051 | ₩50,346 | ₩49,756 | ₩50,051 | 0.00% | 7.3만 |
|---|
| 2026.01.12 | ₩49,233 | ₩50,266 | ₩49,233 | ₩50,078 | +1.72% | 5.3만 |
|---|
| 2026.01.09 | ₩49,273 | ₩49,722 | ₩49,273 | ₩49,634 | +0.73% | 5.6만 |
|---|
| 2026.01.08 | ₩49,595 | ₩49,595 | ₩48,851 | ₩49,026 | -1.15% | 5.3만 |
|---|
| 2026.01.07 | ₩49,971 | ₩50,091 | ₩49,515 | ₩49,608 | -0.72% | 10.6만 |
|---|
| 2026.01.06 | ₩49,756 | ₩50,024 | ₩49,407 | ₩49,987 | +0.46% | 9.3만 |
|---|
| 2026.01.05 | ₩49,300 | ₩49,582 | ₩49,178 | ₩49,555 | +0.52% | 15.3만 |
|---|
| 2026.01.02 | ₩49,059 | ₩49,421 | ₩48,509 | ₩48,696 | -0.74% | 18만 |
|---|
| 2025.12.31 | ₩48,991 | ₩49,085 | ₩48,321 | ₩48,428 | -1.15% | 16.7만 |
|---|
| 2025.12.30 | ₩48,978 | ₩49,166 | ₩48,857 | ₩48,871 | -0.22% | 51.7만 |
|---|
| 2025.12.29 | ₩49,045 | ₩49,287 | ₩48,871 | ₩49,182 | +0.28% | 7.1만 |
|---|
| 2025.12.26 | ₩49,622 | ₩49,729 | ₩49,380 | ₩49,517 | -0.21% | 6.1만 |
|---|
| 2025.12.24 | ₩49,501 | ₩49,716 | ₩49,417 | ₩49,627 | +0.25% | 8만 |
|---|
| 2025.12.23 | ₩49,112 | ₩49,543 | ₩48,884 | ₩49,501 | +0.79% | 14.6만 |
|---|
| 2025.12.22 | ₩49,380 | ₩49,380 | ₩48,965 | ₩49,226 | -0.31% | 6만 |
|---|
| 2025.12.19 | ₩48,415 | ₩48,978 | ₩48,375 | ₩48,805 | +0.81% | 8.1만 |
|---|
| 2025.12.18 | ₩47,825 | ₩48,334 | ₩47,606 | ₩47,948 | +0.26% | 6.7만 |
|---|
| 2025.12.17 | ₩49,072 | ₩49,072 | ₩47,382 | ₩47,382 | -3.44% | 15.2만 |
|---|
| 2025.12.16 | ₩48,281 | ₩48,911 | ₩48,093 | ₩48,737 | +0.94% | 8.7만 |
|---|
| 2025.12.15 | ₩49,394 | ₩49,394 | ₩48,401 | ₩48,408 | -2.00% | 8.7만 |
|---|
| 2025.12.12 | ₩50,064 | ₩50,064 | ₩48,676 | ₩48,978 | -2.17% | 4.9만 |
|---|
| 2025.12.11 | ₩50,024 | ₩50,561 | ₩49,541 | ₩50,426 | +0.80% | 4.9만 |
|---|
| 2025.12.10 | ₩49,957 | ₩50,614 | ₩49,850 | ₩50,426 | +0.94% | 10.6만 |
|---|
| 2025.12.09 | ₩49,890 | ₩50,331 | ₩49,776 | ₩50,131 | +0.48% | 3.8만 |
|---|
| 2025.12.08 | ₩50,105 | ₩50,105 | ₩49,749 | ₩49,984 | -0.24% | 4.5만 |
|---|
| 2025.12.05 | ₩49,890 | ₩50,198 | ₩49,635 | ₩49,930 | +0.08% | 3.9만 |
|---|
| 2025.12.04 | ₩49,675 | ₩49,903 | ₩49,319 | ₩49,783 | +0.22% | 3.4만 |
|---|
| 2025.12.03 | ₩49,340 | ₩49,515 | ₩48,804 | ₩49,346 | +0.01% | 6.6만 |
|---|
| 2025.12.02 | ₩49,622 | ₩50,212 | ₩49,447 | ₩49,474 | -0.30% | 11.4만 |
|---|
| 2025.12.01 | ₩48,804 | ₩49,582 | ₩48,683 | ₩49,303 | +1.02% | 4.9만 |
|---|
| 2025.11.28 | ₩49,166 | ₩49,446 | ₩49,059 | ₩49,434 | +0.55% | 4.2만 |
|---|
| 2025.11.26 | ₩48,603 | ₩49,233 | ₩48,603 | ₩49,048 | +0.92% | 3.4만 |
|---|
| 2025.11.25 | ₩47,784 | ₩48,388 | ₩47,107 | ₩48,360 | +1.20% | 4.1만 |
|---|
| 2025.11.24 | ₩46,859 | ₩48,214 | ₩46,859 | ₩48,053 | +2.55% | 11.4만 |
|---|
| 2025.11.21 | ₩46,430 | ₩46,953 | ₩45,263 | ₩46,296 | -0.29% | 16.7만 |
|---|
| 2025.11.20 | ₩49,193 | ₩50,614 | ₩46,189 | ₩46,349 | -5.78% | 16.2만 |
|---|
| 2025.11.19 | ₩47,382 | ₩48,147 | ₩47,295 | ₩47,704 | +0.68% | 5.2만 |
|---|
| 2025.11.18 | ₩47,194 | ₩47,811 | ₩46,618 | ₩47,261 | +0.14% | 7만 |
|---|
| 2025.11.17 | ₩47,825 | ₩48,455 | ₩47,405 | ₩47,798 | -0.06% | 5.5만 |
|---|
| 2025.11.14 | ₩46,899 | ₩48,468 | ₩46,899 | ₩48,073 | +2.50% | 6.1만 |
|---|
| 2025.11.13 | ₩49,126 | ₩49,126 | ₩47,556 | ₩47,959 | -2.38% | 9.5만 |
|---|
| 2025.11.12 | ₩50,333 | ₩50,333 | ₩49,211 | ₩49,595 | -1.47% | 3.6만 |
|---|
| 2025.11.11 | ₩50,547 | ₩50,547 | ₩49,716 | ₩50,011 | -1.06% | 6만 |
|---|
| 2025.11.10 | ₩50,587 | ₩50,935 | ₩50,198 | ₩50,748 | +0.32% | 7.2만 |
|---|
| 2025.11.07 | ₩48,871 | ₩49,743 | ₩47,744 | ₩49,743 | +1.78% | 17.3만 |
|---|
| 2025.11.06 | ₩50,882 | ₩50,882 | ₩49,437 | ₩49,488 | -2.74% | 13.8만 |
|---|
| 2025.11.05 | ₩50,359 | ₩51,164 | ₩50,292 | ₩50,802 | +0.88% | 3.8만 |
|---|
| 2025.11.04 | ₩50,856 | ₩51,359 | ₩50,333 | ₩50,453 | -0.79% | 6.4만 |
|---|
| 2025.11.03 | ₩52,344 | ₩52,438 | ₩51,848 | ₩51,848 | -0.95% | 10.3만 |
|---|
| 2025.10.31 | ₩52,130 | ₩52,371 | ₩51,365 | ₩51,660 | -0.90% | 7.3만 |
|---|
| 2025.10.30 | ₩51,566 | ₩51,768 | ₩50,963 | ₩50,963 | -1.17% | 8.1만 |
|---|
| 2025.10.29 | ₩52,304 | ₩52,646 | ₩51,902 | ₩52,586 | +0.54% | 10.8만 |
|---|
| 2025.10.28 | ₩51,781 | ₩51,969 | ₩51,347 | ₩51,835 | +0.10% | 8만 |
|---|
| 2025.10.27 | ₩51,245 | ₩51,513 | ₩51,017 | ₩51,419 | +0.34% | 20.9만 |
|---|
| 2025.10.24 | ₩50,145 | ₩50,601 | ₩50,145 | ₩50,400 | +0.51% | 10.6만 |
|---|
| 2025.10.23 | ₩49,032 | ₩49,822 | ₩49,032 | ₩49,568 | +1.09% | 4.9만 |
|---|
| 2025.10.22 | ₩49,461 | ₩49,541 | ₩48,133 | ₩48,871 | -1.19% | 8.9만 |
|---|
| 2025.10.21 | ₩49,689 | ₩49,768 | ₩49,394 | ₩49,501 | -0.38% | 3.7만 |
|---|
| 2025.10.20 | ₩49,984 | ₩50,078 | ₩49,702 | ₩49,783 | -0.40% | 7.4만 |
|---|
| 2025.10.17 | ₩49,515 | ₩49,729 | ₩48,978 | ₩49,595 | +0.16% | 16.9만 |
|---|
| 2025.10.16 | ₩50,574 | ₩50,708 | ₩49,568 | ₩49,944 | -1.25% | 18.6만 |
|---|
| 2025.10.15 | ₩50,440 | ₩50,736 | ₩49,582 | ₩50,078 | -0.72% | 9.4만 |
|---|
| 2025.10.14 | ₩49,863 | ₩50,480 | ₩49,018 | ₩49,702 | -0.32% | 9.1만 |
|---|
| 2025.10.13 | ₩50,494 | ₩50,789 | ₩50,172 | ₩50,708 | +0.42% | 6.2만 |
|---|
| 2025.10.10 | ₩51,379 | ₩51,620 | ₩49,219 | ₩49,313 | -4.02% | 8.8만 |
|---|