시장 데이터를 불러오는 중
전체 종목
Concourse Capital Focused Equity ETF 과거 주가
Concourse Capital Focused Equity ETF · CCFE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Concourse Capital Focused Equity ETF · CCFE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,147 | ₩32,797 | ₩32,147 | ₩32,274 | +0.40% | 1.3천 |
| 2026.09.28–2026.10.02 | ₩31,812 | ₩32,213 | ₩31,552 | ₩32,213 | +1.26% | 2.4천 |
| 2026.09.21–2026.09.25 | ₩32,509 | ₩32,955 | ₩32,057 | ₩32,284 | -0.69% | 12.8만 |
| 2026.09.14–2026.09.18 | ₩33,450 | ₩33,450 | ₩32,493 | ₩32,493 | -2.86% | 500 |
| 2026.09.08–2026.09.11 | ₩34,707 | ₩34,707 | ₩33,492 | ₩33,853 | -2.46% | 5.8천 |
| 2026.08.31–2026.09.04 | ₩34,701 | ₩35,210 | ₩34,027 | ₩35,210 | +1.47% | 500 |
| 2026.08.24–2026.08.28 | ₩35,133 | ₩35,133 | ₩34,824 | ₩34,824 | -0.88% | 500 |
| 2026.08.17–2026.08.21 | ₩37,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,115 |
| ₩35,115 |
| ₩35,630 |
| -4.00% |
| 1.2만 |
| 2026.08.10–2026.08.14 | ₩38,217 | ₩38,217 | ₩36,958 | ₩37,436 | -2.04% | 4.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩37,199 | ₩38,816 | ₩37,186 | ₩38,243 | +2.81% | 5.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩37,014 | ₩38,995 | ₩37,007 | ₩37,007 | -0.02% | 600 |
|---|
| 2026.07.20–2026.07.24 | ₩36,076 | ₩39,316 | ₩36,076 | ₩36,620 | +1.51% | 1.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩35,669 | ₩37,124 | ₩35,669 | ₩36,750 | +3.03% | 3.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩36,048 | ₩36,087 | ₩35,241 | ₩36,061 | +0.04% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩36,755 | ₩36,952 | ₩35,919 | ₩35,919 | -2.27% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩36,920 | ₩37,293 | ₩36,285 | ₩37,293 | +1.01% | 300 |
|---|
| 2026.06.15–2026.06.18 | ₩37,787 | ₩37,787 | ₩36,553 | ₩37,326 | -1.22% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩36,751 | ₩37,858 | ₩36,670 | ₩37,858 | +3.01% | 300 |
|---|
| 2026.06.01–2026.06.05 | ₩36,837 | ₩37,093 | ₩36,426 | ₩36,426 | -1.12% | 700 |
|---|
| 2026.05.26–2026.05.29 | ₩36,462 | ₩39,470 | ₩36,462 | ₩37,065 | +1.65% | 2.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩35,070 | ₩35,925 | ₩34,586 | ₩35,925 | +2.44% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩36,562 | ₩36,562 | ₩35,016 | ₩35,092 | -4.02% | 6.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,483 | ₩37,454 | ₩36,483 | ₩37,199 | +1.96% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,576 | ₩37,728 | ₩36,575 | ₩37,728 | +0.41% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩38,495 | ₩38,552 | ₩37,710 | ₩37,711 | -2.04% | 9.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩36,577 | ₩38,459 | ₩36,462 | ₩38,125 | +4.23% | 5.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩34,559 | ₩36,502 | ₩34,559 | ₩36,214 | +4.79% | 1.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,956 | ₩35,122 | ₩33,446 | ₩34,437 | +1.42% | 2.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,189 | ₩37,259 | ₩34,184 | ₩34,386 | -2.28% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,457 | ₩35,484 | ₩33,606 | ₩33,606 | -5.22% | 8.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩35,913 | ₩37,454 | ₩34,988 | ₩35,142 | -2.15% | 3.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩40,159 | ₩40,159 | ₩37,011 | ₩37,124 | -7.56% | 2천 |
|---|
| 2026.02.23–2026.02.27 | ₩40,241 | ₩40,777 | ₩39,825 | ₩40,394 | +0.38% | 3.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩42,425 | ₩42,425 | ₩40,737 | ₩41,033 | -3.28% | 3.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,500 | ₩42,760 | ₩40,254 | ₩42,420 | +2.22% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,655 | ₩40,682 | ₩37,655 | ₩40,682 | +8.04% | 8.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩37,756 | ₩37,815 | ₩37,293 | ₩37,510 | -0.65% | 600 |
|---|
| 2026.01.20–2026.01.23 | ₩37,052 | ₩38,700 | ₩36,865 | ₩37,839 | +2.13% | 2.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩37,775 | ₩37,976 | ₩37,427 | ₩37,431 | -0.91% | 800 |
|---|
| 2026.01.05–2026.01.09 | ₩36,588 | ₩37,722 | ₩36,588 | ₩37,722 | +3.10% | 600 |
|---|
| 2025.12.29–2026.01.02 | ₩36,026 | ₩36,026 | ₩35,417 | ₩35,807 | -0.61% | 800 |
|---|
| 2025.12.22–2025.12.26 | ₩36,327 | ₩36,327 | ₩36,053 | ₩36,309 | -0.05% | 700 |
|---|
| 2025.12.15–2025.12.19 | ₩36,408 | ₩36,717 | ₩36,089 | ₩36,202 | -0.57% | 2천 |
|---|
| 2025.12.08–2025.12.12 | ₩36,462 | ₩36,998 | ₩35,929 | ₩36,625 | +0.45% | 1.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩36,207 | ₩36,782 | ₩35,953 | ₩36,646 | +1.21% | 5.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,721 | ₩38,660 | ₩34,721 | ₩36,341 | +4.67% | 12.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,474 | ₩34,385 | ₩32,906 | ₩34,256 | +2.34% | 2.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,417 | ₩35,377 | ₩34,417 | ₩34,577 | +0.46% | 600 |
|---|
| 2025.11.03–2025.11.07 | ₩35,058 | ₩35,058 | ₩34,354 | ₩34,558 | -1.43% | 500 |
|---|
| 2025.10.27–2025.10.31 | ₩38,097 | ₩38,097 | ₩35,389 | ₩35,389 | -7.11% | 1.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩36,313 | ₩37,444 | ₩36,313 | ₩37,444 | +3.11% | 400 |
|---|
| 2025.10.13–2025.10.17 | ₩35,273 | ₩36,097 | ₩35,273 | ₩35,430 | +0.44% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩35,511 | ₩35,511 | ₩34,717 | ₩34,717 | -2.23% | 5천 |
|---|