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 | ₩32,170 | ₩32,820 | ₩32,170 | ₩32,298 | +0.40% | 1.3천 |
| 2026.09.28–2026.10.02 | ₩31,835 | ₩32,236 | ₩31,575 | ₩32,236 | +1.26% | 2.4천 |
| 2026.09.21–2026.09.25 | ₩32,532 | ₩32,979 | ₩32,080 | ₩32,307 | -0.69% | 12.8만 |
| 2026.09.14–2026.09.18 | ₩33,474 | ₩33,474 | ₩32,516 | ₩32,516 | -2.86% | 500 |
| 2026.09.08–2026.09.11 | ₩34,731 | ₩34,731 | ₩33,516 | ₩33,877 | -2.46% | 5.8천 |
| 2026.08.31–2026.09.04 | ₩34,726 | ₩35,236 | ₩34,052 | ₩35,236 | +1.47% | 500 |
| 2026.08.24–2026.08.28 | ₩35,158 | ₩35,158 | ₩34,849 | ₩34,849 | -0.88% | 500 |
| 2026.08.17–2026.08.21 | ₩37,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,141 |
| ₩35,140 |
| ₩35,655 |
| -4.00% |
| 1.2만 |
| 2026.08.10–2026.08.14 | ₩38,245 | ₩38,245 | ₩36,984 | ₩37,463 | -2.04% | 4.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩37,226 | ₩38,844 | ₩37,212 | ₩38,270 | +2.81% | 5.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩37,041 | ₩39,023 | ₩37,034 | ₩37,034 | -0.02% | 600 |
|---|
| 2026.07.20–2026.07.24 | ₩36,102 | ₩39,344 | ₩36,102 | ₩36,646 | +1.51% | 1.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩35,694 | ₩37,151 | ₩35,694 | ₩36,776 | +3.03% | 3.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩36,074 | ₩36,113 | ₩35,266 | ₩36,087 | +0.04% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩36,782 | ₩36,979 | ₩35,945 | ₩35,945 | -2.27% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩36,947 | ₩37,319 | ₩36,311 | ₩37,319 | +1.01% | 300 |
|---|
| 2026.06.15–2026.06.18 | ₩37,814 | ₩37,814 | ₩36,579 | ₩37,353 | -1.22% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩36,778 | ₩37,885 | ₩36,696 | ₩37,885 | +3.01% | 300 |
|---|
| 2026.06.01–2026.06.05 | ₩36,864 | ₩37,120 | ₩36,452 | ₩36,452 | -1.12% | 700 |
|---|
| 2026.05.26–2026.05.29 | ₩36,488 | ₩39,499 | ₩36,488 | ₩37,092 | +1.65% | 2.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩35,095 | ₩35,950 | ₩34,611 | ₩35,950 | +2.44% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩36,589 | ₩36,589 | ₩35,041 | ₩35,118 | -4.02% | 6.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,510 | ₩37,480 | ₩36,510 | ₩37,226 | +1.96% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,602 | ₩37,755 | ₩36,601 | ₩37,755 | +0.41% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩38,522 | ₩38,580 | ₩37,737 | ₩37,738 | -2.04% | 9.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩36,603 | ₩38,486 | ₩36,488 | ₩38,152 | +4.23% | 5.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩34,584 | ₩36,528 | ₩34,584 | ₩36,240 | +4.79% | 1.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,980 | ₩35,147 | ₩33,470 | ₩34,462 | +1.42% | 2.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,214 | ₩37,286 | ₩34,208 | ₩34,411 | -2.28% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,482 | ₩35,509 | ₩33,630 | ₩33,630 | -5.22% | 8.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩35,938 | ₩37,480 | ₩35,013 | ₩35,167 | -2.15% | 3.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩40,188 | ₩40,188 | ₩37,038 | ₩37,151 | -7.56% | 2천 |
|---|
| 2026.02.23–2026.02.27 | ₩40,270 | ₩40,806 | ₩39,854 | ₩40,422 | +0.38% | 3.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩42,455 | ₩42,455 | ₩40,766 | ₩41,062 | -3.28% | 3.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,530 | ₩42,791 | ₩40,283 | ₩42,450 | +2.22% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,682 | ₩40,711 | ₩37,682 | ₩40,711 | +8.04% | 8.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩37,783 | ₩37,842 | ₩37,319 | ₩37,537 | -0.65% | 600 |
|---|
| 2026.01.20–2026.01.23 | ₩37,078 | ₩38,728 | ₩36,892 | ₩37,867 | +2.13% | 2.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩37,802 | ₩38,003 | ₩37,454 | ₩37,458 | -0.91% | 800 |
|---|
| 2026.01.05–2026.01.09 | ₩36,614 | ₩37,749 | ₩36,614 | ₩37,749 | +3.10% | 600 |
|---|
| 2025.12.29–2026.01.02 | ₩36,052 | ₩36,052 | ₩35,442 | ₩35,832 | -0.61% | 800 |
|---|
| 2025.12.22–2025.12.26 | ₩36,353 | ₩36,353 | ₩36,079 | ₩36,335 | -0.05% | 700 |
|---|
| 2025.12.15–2025.12.19 | ₩36,434 | ₩36,743 | ₩36,115 | ₩36,228 | -0.57% | 2천 |
|---|
| 2025.12.08–2025.12.12 | ₩36,488 | ₩37,024 | ₩35,954 | ₩36,652 | +0.45% | 1.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩36,233 | ₩36,809 | ₩35,978 | ₩36,672 | +1.21% | 5.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,746 | ₩38,687 | ₩34,746 | ₩36,367 | +4.67% | 12.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,498 | ₩34,410 | ₩32,929 | ₩34,281 | +2.34% | 2.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,442 | ₩35,402 | ₩34,442 | ₩34,601 | +0.46% | 600 |
|---|
| 2025.11.03–2025.11.07 | ₩35,083 | ₩35,083 | ₩34,379 | ₩34,583 | -1.43% | 500 |
|---|
| 2025.10.27–2025.10.31 | ₩38,124 | ₩38,124 | ₩35,414 | ₩35,414 | -7.11% | 1.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩36,339 | ₩37,471 | ₩36,339 | ₩37,471 | +3.11% | 400 |
|---|
| 2025.10.13–2025.10.17 | ₩35,299 | ₩36,123 | ₩35,299 | ₩35,456 | +0.44% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩35,536 | ₩35,536 | ₩34,742 | ₩34,742 | -2.23% | 5천 |
|---|