시장 데이터를 불러오는 중
전체 종목
ALPS/CoreCommodity Natural Resources ETF 과거 주가
ALPS/CoreCommodity Natural Resources ETF · CCNR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS/CoreCommodity Natural Resources ETF · CCNR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,199 | ₩52,435 | ₩52,100 | ₩52,162 | -0.07% | 2.1천 |
| 2026.10.08 | ₩51,765 | ₩51,852 | ₩51,484 | ₩51,761 | -0.01% | 1.1만 |
| 2026.10.07 | ₩51,564 | ₩51,611 | ₩51,403 | ₩51,543 | -0.04% | 7.2천 |
| 2026.10.06 | ₩52,261 | ₩52,544 | ₩52,261 | ₩52,381 | +0.23% | 8.5천 |
| 2026.10.05 | ₩52,276 | ₩52,422 | ₩52,060 | ₩52,156 | -0.23% | 15.5만 |
| 2026.10.02 | ₩51,778 | ₩51,946 | ₩51,778 | ₩51,946 | +0.32% | 3.5천 |
| 2026.10.01 | ₩50,974 | ₩51,484 | ₩50,921 | ₩51,445 | +0.92% | 3.9천 |
| 2026.09.30 | ₩52,017 | ₩52,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,694 |
| -0.62% |
| 2.4만 |
| 2026.09.29 | ₩51,792 | ₩52,044 | ₩51,752 | ₩51,860 | +0.13% | 7.6천 |
|---|
| 2026.09.28 | ₩52,730 | ₩52,769 | ₩52,006 | ₩52,105 | -1.18% | 8.5천 |
|---|
| 2026.09.25 | ₩52,971 | ₩53,051 | ₩52,757 | ₩52,891 | -0.15% | 3.8천 |
|---|
| 2026.09.24 | ₩53,105 | ₩53,105 | ₩52,931 | ₩53,007 | -0.18% | 7.3천 |
|---|
| 2026.09.23 | ₩53,281 | ₩53,494 | ₩53,281 | ₩53,386 | +0.20% | 6.1천 |
|---|
| 2026.09.22 | ₩54,097 | ₩54,311 | ₩54,097 | ₩54,231 | +0.25% | 6.7천 |
|---|
| 2026.09.21 | ₩54,016 | ₩54,016 | ₩53,681 | ₩53,792 | -0.41% | 3.3천 |
|---|
| 2026.09.18 | ₩53,306 | ₩54,150 | ₩53,306 | ₩54,117 | +1.52% | 2천 |
|---|
| 2026.09.17 | ₩54,700 | ₩54,753 | ₩54,657 | ₩54,657 | -0.08% | 1.5천 |
|---|
| 2026.09.16 | ₩55,195 | ₩55,195 | ₩53,601 | ₩54,083 | -2.02% | 1.3만 |
|---|
| 2026.09.15 | ₩54,391 | ₩54,994 | ₩54,391 | ₩54,925 | +0.98% | 5.2만 |
|---|
| 2026.09.14 | ₩54,807 | ₩54,927 | ₩54,606 | ₩54,606 | -0.37% | 7.2천 |
|---|
| 2026.09.11 | ₩55,932 | ₩55,932 | ₩55,530 | ₩55,572 | -0.64% | 3.5천 |
|---|
| 2026.09.10 | ₩56,013 | ₩56,207 | ₩55,678 | ₩55,725 | -0.51% | 8.7천 |
|---|
| 2026.09.09 | ₩57,112 | ₩57,547 | ₩56,824 | ₩56,951 | -0.28% | 5.3천 |
|---|
| 2026.09.08 | ₩57,031 | ₩57,299 | ₩56,845 | ₩56,845 | -0.33% | 1.4만 |
|---|
| 2026.09.04 | ₩56,107 | ₩56,381 | ₩56,107 | ₩56,203 | +0.17% | 6.6천 |
|---|
| 2026.09.03 | ₩56,609 | ₩56,763 | ₩56,456 | ₩56,596 | -0.02% | 6.6천 |
|---|
| 2026.09.02 | ₩55,845 | ₩56,308 | ₩55,845 | ₩56,247 | +0.72% | 2천 |
|---|
| 2026.09.01 | ₩55,812 | ₩56,080 | ₩55,812 | ₩55,912 | +0.18% | 1만 |
|---|
| 2026.08.31 | ₩56,281 | ₩56,281 | ₩55,691 | ₩55,936 | -0.61% | 7.4천 |
|---|
| 2026.08.28 | ₩56,629 | ₩56,629 | ₩55,638 | ₩55,786 | -1.49% | 2.7만 |
|---|
| 2026.08.27 | ₩56,013 | ₩56,482 | ₩55,932 | ₩56,411 | +0.71% | 2.1만 |
|---|
| 2026.08.26 | ₩56,254 | ₩56,254 | ₩56,053 | ₩56,054 | -0.35% | 1.4만 |
|---|
| 2026.08.25 | ₩56,247 | ₩56,468 | ₩56,200 | ₩56,254 | +0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩56,408 | ₩56,408 | ₩56,053 | ₩56,267 | -0.25% | 1.9만 |
|---|
| 2026.08.21 | ₩56,683 | ₩56,723 | ₩56,361 | ₩56,682 | -0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩55,584 | ₩55,899 | ₩55,504 | ₩55,733 | +0.27% | 7.7만 |
|---|
| 2026.08.19 | ₩55,128 | ₩55,557 | ₩54,954 | ₩55,209 | +0.15% | 2.4만 |
|---|
| 2026.08.18 | ₩54,525 | ₩54,525 | ₩54,137 | ₩54,137 | -0.71% | 3.3천 |
|---|
| 2026.08.17 | ₩54,204 | ₩54,767 | ₩54,204 | ₩54,767 | +1.04% | 2.7천 |
|---|
| 2026.08.14 | ₩54,391 | ₩54,391 | ₩53,963 | ₩54,067 | -0.60% | 3.5천 |
|---|
| 2026.08.13 | ₩53,661 | ₩53,842 | ₩53,534 | ₩53,535 | -0.23% | 3.9천 |
|---|
| 2026.08.12 | ₩54,284 | ₩54,284 | ₩54,227 | ₩54,283 | -0.00% | 9천 |
|---|
| 2026.08.11 | ₩54,083 | ₩54,149 | ₩53,949 | ₩54,075 | -0.01% | 8.8천 |
|---|
| 2026.08.10 | ₩53,413 | ₩54,244 | ₩53,413 | ₩54,217 | +1.51% | 6.9천 |
|---|
| 2026.08.07 | ₩53,092 | ₩53,226 | ₩52,904 | ₩53,168 | +0.14% | 1.1만 |
|---|
| 2026.08.06 | ₩52,328 | ₩52,515 | ₩52,194 | ₩52,251 | -0.15% | 8천 |
|---|
| 2026.08.05 | ₩52,328 | ₩52,475 | ₩51,872 | ₩51,963 | -0.70% | 1.1만 |
|---|
| 2026.08.04 | ₩51,477 | ₩52,060 | ₩51,477 | ₩52,020 | +1.05% | 6.1천 |
|---|
| 2026.08.03 | ₩50,535 | ₩51,111 | ₩50,535 | ₩51,111 | +1.14% | 7.5천 |
|---|
| 2026.07.31 | ₩51,242 | ₩52,482 | ₩50,519 | ₩51,024 | -0.43% | 1만 |
|---|
| 2026.07.30 | ₩50,599 | ₩51,430 | ₩50,599 | ₩51,430 | +1.64% | 6.7천 |
|---|
| 2026.07.29 | ₩50,398 | ₩50,800 | ₩50,023 | ₩50,307 | -0.18% | 9.3천 |
|---|
| 2026.07.28 | ₩50,130 | ₩50,345 | ₩50,103 | ₩50,291 | +0.32% | 1.2만 |
|---|
| 2026.07.27 | ₩50,827 | ₩50,827 | ₩50,653 | ₩50,710 | -0.23% | 6.1천 |
|---|
| 2026.07.24 | ₩51,262 | ₩51,262 | ₩51,256 | ₩51,256 | -0.01% | 500 |
|---|
| 2026.07.23 | ₩51,979 | ₩51,979 | ₩51,430 | ₩51,434 | -1.05% | 2.2천 |
|---|
| 2026.07.22 | ₩51,551 | ₩52,133 | ₩51,551 | ₩51,941 | +0.76% | 8.1천 |
|---|
| 2026.07.21 | ₩50,706 | ₩50,923 | ₩50,669 | ₩50,923 | +0.43% | 4.8천 |
|---|
| 2026.07.20 | ₩50,304 | ₩50,515 | ₩50,278 | ₩50,278 | -0.05% | 8.5천 |
|---|
| 2026.07.17 | ₩49,809 | ₩50,385 | ₩49,809 | ₩50,370 | +1.13% | 1.1만 |
|---|
| 2026.07.16 | ₩50,479 | ₩50,479 | ₩50,184 | ₩50,184 | -0.58% | 1.1천 |
|---|
| 2026.07.15 | ₩50,787 | ₩50,814 | ₩50,184 | ₩50,717 | -0.14% | 2.1천 |
|---|
| 2026.07.14 | ₩50,988 | ₩51,055 | ₩50,720 | ₩50,997 | +0.02% | 8.1천 |
|---|
| 2026.07.13 | ₩50,130 | ₩50,298 | ₩50,117 | ₩50,130 | 0.00% | 7.6천 |
|---|
| 2026.07.10 | ₩49,983 | ₩50,251 | ₩49,976 | ₩50,251 | +0.54% | 61만 |
|---|
| 2026.07.09 | ₩49,876 | ₩49,909 | ₩49,835 | ₩49,850 | -0.05% | 57.4만 |
|---|
| 2026.07.08 | ₩49,634 | ₩49,803 | ₩49,514 | ₩49,803 | +0.34% | 6.1천 |
|---|
| 2026.07.07 | ₩49,514 | ₩49,795 | ₩49,394 | ₩49,715 | +0.41% | 7.8천 |
|---|
| 2026.07.06 | ₩50,077 | ₩50,278 | ₩49,964 | ₩50,148 | +0.14% | 1.1만 |
|---|
| 2026.07.02 | ₩49,541 | ₩50,077 | ₩49,286 | ₩49,768 | +0.46% | 1.5만 |
|---|
| 2026.07.01 | ₩49,614 | ₩49,862 | ₩49,176 | ₩49,219 | -0.80% | 6.5만 |
|---|
| 2026.06.30 | ₩49,701 | ₩50,921 | ₩49,688 | ₩49,969 | +0.54% | 3.1만 |
|---|
| 2026.06.29 | ₩49,755 | ₩49,768 | ₩49,273 | ₩49,768 | +0.03% | 6.6천 |
|---|
| 2026.06.26 | ₩49,892 | ₩49,892 | ₩49,547 | ₩49,740 | -0.30% | 8.3만 |
|---|
| 2026.06.25 | ₩49,581 | ₩49,956 | ₩49,393 | ₩49,902 | +0.65% | 11.2만 |
|---|
| 2026.06.24 | ₩49,661 | ₩49,661 | ₩49,299 | ₩49,593 | -0.14% | 2.1만 |
|---|
| 2026.06.23 | ₩50,787 | ₩50,941 | ₩50,519 | ₩50,630 | -0.31% | 3.7만 |
|---|
| 2026.06.22 | ₩51,403 | ₩51,664 | ₩51,403 | ₩51,652 | +0.48% | 7.7천 |
|---|
| 2026.06.18 | ₩51,309 | ₩51,417 | ₩51,229 | ₩51,386 | +0.15% | 1만 |
|---|
| 2026.06.17 | ₩52,984 | ₩52,998 | ₩52,120 | ₩52,120 | -1.63% | 6.1천 |
|---|
| 2026.06.16 | ₩53,279 | ₩53,279 | ₩52,864 | ₩53,105 | -0.33% | 1.5만 |
|---|
| 2026.06.15 | ₩53,775 | ₩53,775 | ₩53,393 | ₩53,427 | -0.65% | 1.5만 |
|---|
| 2026.06.12 | ₩53,628 | ₩53,634 | ₩53,480 | ₩53,550 | -0.14% | 1.7천 |
|---|
| 2026.06.11 | ₩52,556 | ₩53,133 | ₩52,502 | ₩53,133 | +1.10% | 3.8천 |
|---|
| 2026.06.10 | ₩52,596 | ₩52,596 | ₩52,060 | ₩52,060 | -1.02% | 6.3천 |
|---|
| 2026.06.09 | ₩53,400 | ₩53,400 | ₩51,926 | ₩52,554 | -1.58% | 7.3천 |
|---|
| 2026.06.08 | ₩53,628 | ₩53,869 | ₩53,520 | ₩53,527 | -0.19% | 6.8천 |
|---|
| 2026.06.05 | ₩55,115 | ₩55,115 | ₩53,065 | ₩53,102 | -3.65% | 8.8천 |
|---|
| 2026.06.04 | ₩55,504 | ₩55,812 | ₩55,504 | ₩55,812 | +0.56% | 8천 |
|---|
| 2026.06.03 | ₩56,147 | ₩56,229 | ₩55,766 | ₩55,851 | -0.53% | 8.2천 |
|---|
| 2026.06.02 | ₩55,825 | ₩56,375 | ₩55,825 | ₩56,332 | +0.91% | 1.9만 |
|---|
| 2026.06.01 | ₩55,088 | ₩55,453 | ₩54,974 | ₩55,359 | +0.49% | 4.9천 |
|---|
| 2026.05.29 | ₩55,276 | ₩55,276 | ₩54,901 | ₩55,143 | -0.24% | 9천 |
|---|
| 2026.05.28 | ₩55,028 | ₩55,356 | ₩55,028 | ₩55,316 | +0.52% | 7.3천 |
|---|
| 2026.05.27 | ₩54,954 | ₩55,142 | ₩54,847 | ₩54,913 | -0.08% | 1.9만 |
|---|
| 2026.05.26 | ₩55,557 | ₩55,912 | ₩55,477 | ₩55,534 | -0.04% | 8.8천 |
|---|
| 2026.05.22 | ₩55,142 | ₩55,316 | ₩55,015 | ₩55,240 | +0.18% | 9.5만 |
|---|
| 2026.05.21 | ₩55,075 | ₩55,530 | ₩55,075 | ₩55,437 | +0.66% | 6.4천 |
|---|
| 2026.05.20 | ₩55,061 | ₩55,410 | ₩55,061 | ₩55,325 | +0.48% | 6천 |
|---|
| 2026.05.19 | ₩55,611 | ₩55,611 | ₩54,619 | ₩54,948 | -1.19% | 1.4만 |
|---|
| 2026.05.18 | ₩55,557 | ₩55,646 | ₩55,268 | ₩55,646 | +0.16% | 1.2만 |
|---|
| 2026.05.15 | ₩55,283 | ₩55,517 | ₩55,283 | ₩55,446 | +0.30% | 1.9천 |
|---|
| 2026.05.14 | ₩56,254 | ₩56,352 | ₩55,999 | ₩56,223 | -0.05% | 3.3천 |
|---|
| 2026.05.13 | ₩56,227 | ₩56,645 | ₩55,986 | ₩56,493 | +0.47% | 9.7천 |
|---|
| 2026.05.12 | ₩55,876 | ₩56,509 | ₩55,611 | ₩56,376 | +0.89% | 9.4천 |
|---|
| 2026.05.11 | ₩55,772 | ₩56,294 | ₩55,772 | ₩56,101 | +0.59% | 7.6천 |
|---|
| 2026.05.08 | ₩55,155 | ₩55,356 | ₩55,155 | ₩55,277 | +0.22% | 1.1만 |
|---|
| 2026.05.07 | ₩54,860 | ₩54,860 | ₩54,639 | ₩54,639 | -0.40% | 4.1천 |
|---|
| 2026.05.06 | ₩55,364 | ₩55,517 | ₩55,276 | ₩55,406 | +0.08% | 6.2천 |
|---|
| 2026.05.05 | ₩55,477 | ₩55,797 | ₩55,463 | ₩55,676 | +0.36% | 2.9만 |
|---|
| 2026.05.04 | ₩55,048 | ₩55,088 | ₩54,700 | ₩54,780 | -0.49% | 1만 |
|---|
| 2026.05.01 | ₩54,901 | ₩55,102 | ₩54,901 | ₩55,078 | +0.32% | 2.9천 |
|---|
| 2026.04.30 | ₩54,901 | ₩55,447 | ₩54,901 | ₩55,418 | +0.94% | 3.7천 |
|---|
| 2026.04.29 | ₩54,592 | ₩54,599 | ₩54,324 | ₩54,519 | -0.14% | 8.2천 |
|---|
| 2026.04.28 | ₩54,378 | ₩54,432 | ₩54,328 | ₩54,379 | +0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩54,539 | ₩54,566 | ₩54,231 | ₩54,402 | -0.25% | 2.1천 |
|---|
| 2026.04.24 | ₩54,237 | ₩54,457 | ₩54,237 | ₩54,457 | +0.41% | 3.7천 |
|---|
| 2026.04.23 | ₩54,150 | ₩54,646 | ₩54,150 | ₩54,403 | +0.47% | 3.1천 |
|---|
| 2026.04.22 | ₩53,668 | ₩54,418 | ₩53,668 | ₩54,278 | +1.14% | 9.2천 |
|---|
| 2026.04.21 | ₩53,788 | ₩53,896 | ₩53,393 | ₩53,393 | -0.73% | 6.6천 |
|---|
| 2026.04.20 | ₩53,534 | ₩53,721 | ₩53,440 | ₩53,603 | +0.13% | 1.7만 |
|---|
| 2026.04.17 | ₩53,628 | ₩53,628 | ₩53,319 | ₩53,527 | -0.19% | 7.5천 |
|---|
| 2026.04.16 | ₩54,123 | ₩54,298 | ₩54,056 | ₩54,272 | +0.27% | 6.4천 |
|---|
| 2026.04.15 | ₩54,137 | ₩54,150 | ₩54,030 | ₩54,030 | -0.20% | 5.8천 |
|---|
| 2026.04.14 | ₩54,767 | ₩54,767 | ₩54,070 | ₩54,259 | -0.93% | 4.7천 |
|---|
| 2026.04.13 | ₩54,472 | ₩54,780 | ₩54,418 | ₩54,625 | +0.28% | 5.6천 |
|---|
| 2026.04.10 | ₩54,271 | ₩54,304 | ₩54,137 | ₩54,220 | -0.09% | 4.9천 |
|---|
| 2026.04.09 | ₩54,405 | ₩54,602 | ₩54,003 | ₩54,058 | -0.64% | 6.6천 |
|---|
| 2026.04.08 | ₩54,177 | ₩54,284 | ₩53,467 | ₩54,264 | +0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩53,748 | ₩54,137 | ₩53,695 | ₩54,111 | +0.68% | 5.7천 |
|---|
| 2026.04.06 | ₩53,668 | ₩53,668 | ₩53,440 | ₩53,637 | -0.06% | 2.3천 |
|---|
| 2026.04.02 | ₩53,183 | ₩58,760 | ₩53,183 | ₩53,661 | +0.90% | 6.6천 |
|---|
| 2026.04.01 | ₩51,175 | ₩53,833 | ₩50,925 | ₩53,413 | +4.37% | 9.7만 |
|---|
| 2026.03.31 | ₩53,118 | ₩53,736 | ₩53,118 | ₩53,736 | +1.16% | 3.5만 |
|---|
| 2026.03.30 | ₩53,266 | ₩53,520 | ₩52,596 | ₩52,743 | -0.98% | 1만 |
|---|
| 2026.03.27 | ₩52,891 | ₩53,238 | ₩52,850 | ₩52,852 | -0.07% | 1.3만 |
|---|
| 2026.03.26 | ₩52,663 | ₩53,078 | ₩52,432 | ₩52,432 | -0.44% | 1.7천 |
|---|
| 2026.03.25 | ₩52,917 | ₩53,098 | ₩52,917 | ₩53,088 | +0.32% | 5천 |
|---|
| 2026.03.24 | ₩51,149 | ₩52,194 | ₩51,149 | ₩52,194 | +2.04% | 4.3천 |
|---|
| 2026.03.23 | ₩50,934 | ₩51,805 | ₩50,934 | ₩51,403 | +0.92% | 1.8천 |
|---|
| 2026.03.20 | ₩51,886 | ₩52,006 | ₩50,680 | ₩51,041 | -1.63% | 5.2천 |
|---|
| 2026.03.19 | ₩51,470 | ₩51,899 | ₩51,336 | ₩51,802 | +0.65% | 26.3만 |
|---|
| 2026.03.18 | ₩52,676 | ₩52,931 | ₩52,060 | ₩52,060 | -1.17% | 9.2천 |
|---|
| 2026.03.17 | ₩52,422 | ₩53,011 | ₩52,422 | ₩52,904 | +0.92% | 3.3천 |
|---|
| 2026.03.16 | ₩52,180 | ₩52,355 | ₩52,006 | ₩52,355 | +0.33% | 4.6천 |
|---|
| 2026.03.13 | ₩52,341 | ₩52,341 | ₩50,946 | ₩51,738 | -1.15% | 5.9천 |
|---|
| 2026.03.12 | ₩52,403 | ₩52,676 | ₩52,396 | ₩52,407 | +0.01% | 6천 |
|---|
| 2026.03.11 | ₩52,440 | ₩52,757 | ₩52,334 | ₩52,692 | +0.48% | 3.6천 |
|---|
| 2026.03.10 | ₩52,438 | ₩52,615 | ₩51,979 | ₩52,057 | -0.73% | 2.3만 |
|---|
| 2026.03.09 | ₩51,041 | ₩53,118 | ₩51,001 | ₩51,989 | +1.86% | 1.1만 |
|---|
| 2026.03.06 | ₩51,497 | ₩52,462 | ₩51,497 | ₩51,872 | +0.73% | 21.8만 |
|---|
| 2026.03.05 | ₩53,118 | ₩53,118 | ₩51,644 | ₩52,142 | -1.84% | 3.1만 |
|---|
| 2026.03.04 | ₩52,810 | ₩53,319 | ₩52,676 | ₩53,106 | +0.56% | 5.2천 |
|---|
| 2026.03.03 | ₩52,958 | ₩52,958 | ₩51,618 | ₩52,675 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩54,418 | ₩54,659 | ₩54,231 | ₩54,572 | +0.28% | 5.9천 |
|---|
| 2026.02.27 | ₩54,499 | ₩54,499 | ₩53,963 | ₩54,052 | -0.82% | 9.5천 |
|---|
| 2026.02.26 | ₩53,172 | ₩53,708 | ₩52,944 | ₩53,670 | +0.94% | 231.4만 |
|---|
| 2026.02.25 | ₩54,566 | ₩54,566 | ₩53,762 | ₩53,892 | -1.24% | 9.3천 |
|---|
| 2026.02.24 | ₩53,413 | ₩53,802 | ₩53,413 | ₩53,788 | +0.70% | 1.2만 |
|---|
| 2026.02.23 | ₩53,467 | ₩53,913 | ₩53,105 | ₩53,467 | 0.00% | 4.7만 |
|---|
| 2026.02.20 | ₩52,944 | ₩53,279 | ₩52,810 | ₩53,231 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩52,991 | ₩53,105 | ₩52,676 | ₩53,051 | +0.11% | 1.8만 |
|---|
| 2026.02.18 | ₩52,810 | ₩53,025 | ₩52,261 | ₩52,745 | -0.12% | 8.4천 |
|---|
| 2026.02.17 | ₩52,422 | ₩53,145 | ₩52,261 | ₩52,939 | +0.99% | 1.1만 |
|---|
| 2026.02.13 | ₩51,805 | ₩52,690 | ₩51,604 | ₩52,420 | +1.19% | 4.5천 |
|---|
| 2026.02.12 | ₩53,346 | ₩53,346 | ₩51,839 | ₩51,920 | -2.67% | 3.1천 |
|---|
| 2026.02.11 | ₩52,636 | ₩53,252 | ₩52,636 | ₩53,189 | +1.05% | 6.9천 |
|---|
| 2026.02.10 | ₩52,188 | ₩52,321 | ₩52,140 | ₩52,218 | +0.06% | 2.5천 |
|---|
| 2026.02.09 | ₩51,417 | ₩52,108 | ₩51,417 | ₩52,108 | +1.34% | 1.6천 |
|---|
| 2026.02.06 | ₩50,465 | ₩51,193 | ₩50,465 | ₩51,193 | +1.44% | 2.8천 |
|---|
| 2026.02.05 | ₩50,244 | ₩50,244 | ₩49,795 | ₩49,819 | -0.85% | 3.8천 |
|---|
| 2026.02.04 | ₩51,729 | ₩51,729 | ₩50,854 | ₩51,191 | -1.04% | 5.1천 |
|---|
| 2026.02.03 | ₩50,412 | ₩51,216 | ₩50,412 | ₩51,106 | +1.38% | 5.1천 |
|---|
| 2026.02.02 | ₩49,420 | ₩50,130 | ₩49,407 | ₩49,977 | +1.13% | 1만 |
|---|
| 2026.01.30 | ₩50,800 | ₩50,800 | ₩49,460 | ₩50,161 | -1.26% | 8.4천 |
|---|
| 2026.01.29 | ₩52,569 | ₩52,623 | ₩51,403 | ₩51,835 | -1.40% | 1.2만 |
|---|
| 2026.01.28 | ₩51,510 | ₩51,698 | ₩51,202 | ₩51,407 | -0.20% | 25.7만 |
|---|
| 2026.01.27 | ₩50,639 | ₩51,226 | ₩50,639 | ₩51,226 | +1.16% | 3.5천 |
|---|
| 2026.01.26 | ₩50,720 | ₩50,948 | ₩50,257 | ₩50,257 | -0.91% | 1.3만 |
|---|
| 2026.01.23 | ₩49,916 | ₩50,197 | ₩49,829 | ₩50,063 | +0.30% | 7.6천 |
|---|
| 2026.01.22 | ₩49,527 | ₩49,527 | ₩49,072 | ₩49,353 | -0.35% | 5.9천 |
|---|
| 2026.01.21 | ₩49,031 | ₩49,051 | ₩48,804 | ₩49,042 | +0.02% | 3.9천 |
|---|
| 2026.01.20 | ₩48,026 | ₩48,428 | ₩47,959 | ₩48,221 | +0.40% | 4.1천 |
|---|
| 2026.01.16 | ₩47,899 | ₩48,120 | ₩47,691 | ₩47,963 | +0.13% | 6.7천 |
|---|
| 2026.01.15 | ₩47,946 | ₩48,335 | ₩47,883 | ₩47,986 | +0.08% | 7.2천 |
|---|
| 2026.01.14 | ₩48,053 | ₩48,268 | ₩47,839 | ₩47,949 | -0.22% | 6천 |
|---|
| 2026.01.13 | ₩47,303 | ₩47,624 | ₩47,303 | ₩47,383 | +0.17% | 2.5천 |
|---|
| 2026.01.12 | ₩46,700 | ₩47,249 | ₩46,539 | ₩47,170 | +1.01% | 1.6만 |
|---|
| 2026.01.09 | ₩46,102 | ₩46,566 | ₩46,016 | ₩46,278 | +0.38% | 1.9만 |
|---|
| 2026.01.08 | ₩45,199 | ₩45,802 | ₩45,199 | ₩45,759 | +1.24% | 4.9천 |
|---|
| 2026.01.07 | ₩45,271 | ₩45,386 | ₩45,271 | ₩45,321 | +0.11% | 3.7천 |
|---|
| 2026.01.06 | ₩45,896 | ₩46,291 | ₩45,829 | ₩45,980 | +0.18% | 2.1만 |
|---|
| 2026.01.05 | ₩45,156 | ₩46,177 | ₩45,156 | ₩45,908 | +1.66% | 1.7만 |
|---|
| 2026.01.02 | ₩44,623 | ₩44,971 | ₩44,556 | ₩44,826 | +0.46% | 1.5만 |
|---|
| 2025.12.31 | ₩43,849 | ₩43,922 | ₩43,849 | ₩43,922 | +0.17% | 600 |
|---|
| 2025.12.30 | ₩44,341 | ₩44,469 | ₩44,301 | ₩44,395 | +0.12% | 6.7천 |
|---|
| 2025.12.29 | ₩43,953 | ₩43,953 | ₩43,792 | ₩43,795 | -0.36% | 600 |
|---|
| 2025.12.26 | ₩44,475 | ₩44,475 | ₩44,348 | ₩44,348 | -0.29% | 500 |
|---|
| 2025.12.24 | ₩43,933 | ₩44,140 | ₩43,933 | ₩44,128 | +0.45% | 8.6천 |
|---|
| 2025.12.23 | ₩44,127 | ₩45,788 | ₩43,671 | ₩43,973 | -0.35% | 190.8만 |
|---|
| 2025.12.22 | ₩43,819 | ₩43,979 | ₩43,819 | ₩43,856 | +0.09% | 2.1만 |
|---|
| 2025.12.19 | ₩43,169 | ₩43,308 | ₩43,028 | ₩43,111 | -0.13% | 1.3천 |
|---|
| 2025.12.18 | ₩43,229 | ₩43,229 | ₩42,666 | ₩42,741 | -1.13% | 2.6천 |
|---|
| 2025.12.17 | ₩42,981 | ₩43,094 | ₩42,697 | ₩42,724 | -0.60% | 1.7만 |
|---|
| 2025.12.16 | ₩42,881 | ₩42,881 | ₩42,452 | ₩42,552 | -0.77% | 3.5천 |
|---|
| 2025.12.15 | ₩43,336 | ₩43,336 | ₩43,246 | ₩43,246 | -0.21% | 700 |
|---|
| 2025.12.12 | ₩44,006 | ₩44,006 | ₩43,331 | ₩43,376 | -1.43% | 1.6천 |
|---|
| 2025.12.11 | ₩43,364 | ₩43,926 | ₩43,364 | ₩43,853 | +1.13% | 3.9천 |
|---|
| 2025.12.10 | ₩42,867 | ₩43,283 | ₩42,693 | ₩43,255 | +0.90% | 37.9만 |
|---|
| 2025.12.09 | ₩42,800 | ₩42,877 | ₩42,740 | ₩42,740 | -0.14% | 1.9천 |
|---|
| 2025.12.08 | ₩43,068 | ₩43,068 | ₩42,760 | ₩42,791 | -0.64% | 2.1천 |
|---|
| 2025.12.05 | ₩45,078 | ₩45,078 | ₩44,706 | ₩44,706 | -0.83% | 8.4천 |
|---|
| 2025.12.04 | ₩44,704 | ₩44,704 | ₩44,704 | ₩44,704 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩44,355 | ₩44,435 | ₩44,288 | ₩44,388 | +0.08% | 2.7천 |
|---|
| 2025.12.02 | ₩43,583 | ₩43,583 | ₩43,583 | ₩43,583 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩44,087 | ₩44,087 | ₩43,702 | ₩43,702 | -0.87% | 1.6천 |
|---|
| 2025.11.28 | ₩43,628 | ₩43,812 | ₩43,628 | ₩43,812 | +0.42% | 400 |
|---|
| 2025.11.26 | ₩43,028 | ₩43,127 | ₩43,028 | ₩43,127 | +0.23% | 500 |
|---|
| 2025.11.25 | ₩42,445 | ₩42,445 | ₩42,445 | ₩42,445 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩41,561 | ₩42,078 | ₩41,561 | ₩42,078 | +1.24% | 2.8천 |
|---|
| 2025.11.21 | ₩40,871 | ₩41,460 | ₩40,871 | ₩41,459 | +1.44% | 6천 |
|---|
| 2025.11.20 | ₩42,452 | ₩42,452 | ₩41,046 | ₩41,046 | -3.31% | 500 |
|---|
| 2025.11.19 | ₩41,986 | ₩42,083 | ₩41,929 | ₩42,083 | +0.23% | 2.5천 |
|---|
| 2025.11.18 | ₩41,973 | ₩42,144 | ₩41,973 | ₩42,129 | +0.37% | 1천 |
|---|
| 2025.11.17 | ₩42,706 | ₩42,827 | ₩42,117 | ₩42,243 | -1.09% | 5천 |
|---|
| 2025.11.14 | ₩42,911 | ₩42,911 | ₩42,857 | ₩42,857 | -0.13% | 1.1천 |
|---|
| 2025.11.13 | ₩43,551 | ₩43,551 | ₩42,680 | ₩42,680 | -2.00% | 600 |
|---|
| 2025.11.12 | ₩43,698 | ₩43,698 | ₩43,549 | ₩43,549 | -0.34% | 1.1천 |
|---|
| 2025.11.11 | ₩43,477 | ₩43,477 | ₩43,457 | ₩43,477 | 0.00% | 1.3천 |
|---|
| 2025.11.10 | ₩43,407 | ₩43,407 | ₩43,407 | ₩43,407 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩42,543 | ₩42,543 | ₩42,543 | ₩42,543 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩41,969 | ₩42,003 | ₩41,870 | ₩41,870 | -0.24% | 900 |
|---|
| 2025.11.05 | ₩41,976 | ₩41,981 | ₩41,925 | ₩41,925 | -0.12% | 300 |
|---|
| 2025.11.04 | ₩41,541 | ₩41,541 | ₩41,283 | ₩41,283 | -0.62% | 500 |
|---|
| 2025.11.03 | ₩42,362 | ₩42,519 | ₩42,362 | ₩42,468 | +0.25% | 9.5천 |
|---|
| 2025.10.31 | ₩42,385 | ₩42,538 | ₩42,331 | ₩42,538 | +0.36% | 1.5천 |
|---|
| 2025.10.30 | ₩42,582 | ₩42,606 | ₩42,527 | ₩42,527 | -0.13% | 600 |
|---|
| 2025.10.29 | ₩42,863 | ₩42,961 | ₩42,398 | ₩42,743 | -0.28% | 3.6천 |
|---|
| 2025.10.28 | ₩42,495 | ₩42,495 | ₩42,495 | ₩42,495 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩42,519 | ₩42,519 | ₩42,438 | ₩42,455 | -0.15% | 1.8천 |
|---|
| 2025.10.24 | ₩42,732 | ₩42,732 | ₩42,530 | ₩42,530 | -0.47% | 700 |
|---|
| 2025.10.23 | ₩42,291 | ₩42,452 | ₩42,291 | ₩42,371 | +0.19% | 1.6천 |
|---|
| 2025.10.22 | ₩41,342 | ₩41,562 | ₩41,258 | ₩41,399 | +0.14% | 800 |
|---|
| 2025.10.21 | ₩41,755 | ₩41,755 | ₩41,404 | ₩41,451 | -0.73% | 700 |
|---|
| 2025.10.20 | ₩42,425 | ₩42,425 | ₩42,366 | ₩42,366 | -0.14% | 300 |
|---|
| 2025.10.17 | ₩41,884 | ₩41,884 | ₩41,884 | ₩41,884 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,258 | ₩42,258 | ₩42,258 | ₩42,258 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩42,385 | ₩42,637 | ₩42,385 | ₩42,637 | +0.59% | 1.4천 |
|---|
| 2025.10.14 | ₩41,496 | ₩42,103 | ₩41,496 | ₩41,990 | +1.19% | 1천 |
|---|
| 2025.10.13 | ₩42,057 | ₩42,057 | ₩42,057 | ₩42,057 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩40,767 | ₩40,767 | ₩40,767 | ₩40,767 | 0.00% | 100 |
|---|