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 | ₩51,991 | ₩52,226 | ₩51,892 | ₩51,954 | -0.07% | 2.1천 |
| 2026.10.08 | ₩51,559 | ₩51,645 | ₩51,278 | ₩51,555 | -0.01% | 1.1만 |
| 2026.10.07 | ₩51,358 | ₩51,405 | ₩51,198 | ₩51,337 | -0.04% | 7.2천 |
| 2026.10.06 | ₩52,053 | ₩52,334 | ₩52,053 | ₩52,173 | +0.23% | 8.5천 |
| 2026.10.05 | ₩52,067 | ₩52,213 | ₩51,852 | ₩51,948 | -0.23% | 15.5만 |
| 2026.10.02 | ₩51,572 | ₩51,739 | ₩51,572 | ₩51,739 | +0.32% | 3.5천 |
| 2026.10.01 | ₩50,771 | ₩51,278 | ₩50,718 | ₩51,240 | +0.92% | 3.9천 |
| 2026.09.30 | ₩51,810 | ₩51,810 | ₩51,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,488 |
| -0.62% |
| 2.4만 |
| 2026.09.29 | ₩51,585 | ₩51,836 | ₩51,545 | ₩51,653 | +0.13% | 7.6천 |
|---|
| 2026.09.28 | ₩52,520 | ₩52,558 | ₩51,799 | ₩51,898 | -1.18% | 8.5천 |
|---|
| 2026.09.25 | ₩52,760 | ₩52,840 | ₩52,546 | ₩52,680 | -0.15% | 3.8천 |
|---|
| 2026.09.24 | ₩52,893 | ₩52,893 | ₩52,720 | ₩52,796 | -0.18% | 7.3천 |
|---|
| 2026.09.23 | ₩53,068 | ₩53,280 | ₩53,068 | ₩53,174 | +0.20% | 6.1천 |
|---|
| 2026.09.22 | ₩53,881 | ₩54,095 | ₩53,881 | ₩54,015 | +0.25% | 6.7천 |
|---|
| 2026.09.21 | ₩53,801 | ₩53,801 | ₩53,467 | ₩53,578 | -0.41% | 3.3천 |
|---|
| 2026.09.18 | ₩53,094 | ₩53,934 | ₩53,094 | ₩53,901 | +1.52% | 2천 |
|---|
| 2026.09.17 | ₩54,482 | ₩54,535 | ₩54,439 | ₩54,439 | -0.08% | 1.5천 |
|---|
| 2026.09.16 | ₩54,975 | ₩54,975 | ₩53,387 | ₩53,868 | -2.02% | 1.3만 |
|---|
| 2026.09.15 | ₩54,175 | ₩54,775 | ₩54,175 | ₩54,706 | +0.98% | 5.2만 |
|---|
| 2026.09.14 | ₩54,588 | ₩54,709 | ₩54,388 | ₩54,388 | -0.37% | 7.2천 |
|---|
| 2026.09.11 | ₩55,710 | ₩55,710 | ₩55,309 | ₩55,351 | -0.64% | 3.5천 |
|---|
| 2026.09.10 | ₩55,790 | ₩55,983 | ₩55,456 | ₩55,503 | -0.51% | 8.7천 |
|---|
| 2026.09.09 | ₩56,884 | ₩57,318 | ₩56,597 | ₩56,724 | -0.28% | 5.3천 |
|---|
| 2026.09.08 | ₩56,804 | ₩57,071 | ₩56,618 | ₩56,618 | -0.33% | 1.4만 |
|---|
| 2026.09.04 | ₩55,883 | ₩56,157 | ₩55,883 | ₩55,979 | +0.17% | 6.6천 |
|---|
| 2026.09.03 | ₩56,384 | ₩56,537 | ₩56,231 | ₩56,370 | -0.02% | 6.6천 |
|---|
| 2026.09.02 | ₩55,623 | ₩56,083 | ₩55,623 | ₩56,023 | +0.72% | 2천 |
|---|
| 2026.09.01 | ₩55,589 | ₩55,856 | ₩55,589 | ₩55,690 | +0.18% | 1만 |
|---|
| 2026.08.31 | ₩56,057 | ₩56,057 | ₩55,469 | ₩55,714 | -0.61% | 7.4천 |
|---|
| 2026.08.28 | ₩56,404 | ₩56,404 | ₩55,416 | ₩55,564 | -1.49% | 2.7만 |
|---|
| 2026.08.27 | ₩55,790 | ₩56,257 | ₩55,710 | ₩56,186 | +0.71% | 2.1만 |
|---|
| 2026.08.26 | ₩56,030 | ₩56,030 | ₩55,830 | ₩55,831 | -0.35% | 1.4만 |
|---|
| 2026.08.25 | ₩56,023 | ₩56,243 | ₩55,976 | ₩56,030 | +0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩56,183 | ₩56,183 | ₩55,830 | ₩56,043 | -0.25% | 1.9만 |
|---|
| 2026.08.21 | ₩56,457 | ₩56,497 | ₩56,137 | ₩56,456 | -0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩55,363 | ₩55,676 | ₩55,282 | ₩55,511 | +0.27% | 7.7만 |
|---|
| 2026.08.19 | ₩54,909 | ₩55,336 | ₩54,735 | ₩54,989 | +0.15% | 2.4만 |
|---|
| 2026.08.18 | ₩54,308 | ₩54,308 | ₩53,921 | ₩53,921 | -0.71% | 3.3천 |
|---|
| 2026.08.17 | ₩53,988 | ₩54,548 | ₩53,988 | ₩54,548 | +1.04% | 2.7천 |
|---|
| 2026.08.14 | ₩54,175 | ₩54,175 | ₩53,748 | ₩53,852 | -0.60% | 3.5천 |
|---|
| 2026.08.13 | ₩53,447 | ₩53,627 | ₩53,320 | ₩53,322 | -0.23% | 3.9천 |
|---|
| 2026.08.12 | ₩54,068 | ₩54,068 | ₩54,010 | ₩54,067 | -0.00% | 9천 |
|---|
| 2026.08.11 | ₩53,868 | ₩53,933 | ₩53,734 | ₩53,860 | -0.01% | 8.8천 |
|---|
| 2026.08.10 | ₩53,200 | ₩54,028 | ₩53,200 | ₩54,001 | +1.51% | 6.9천 |
|---|
| 2026.08.07 | ₩52,880 | ₩53,013 | ₩52,693 | ₩52,956 | +0.14% | 1.1만 |
|---|
| 2026.08.06 | ₩52,119 | ₩52,306 | ₩51,986 | ₩52,043 | -0.15% | 8천 |
|---|
| 2026.08.05 | ₩52,119 | ₩52,266 | ₩51,665 | ₩51,756 | -0.70% | 1.1만 |
|---|
| 2026.08.04 | ₩51,272 | ₩51,852 | ₩51,272 | ₩51,812 | +1.05% | 6.1천 |
|---|
| 2026.08.03 | ₩50,333 | ₩50,907 | ₩50,333 | ₩50,907 | +1.14% | 7.5천 |
|---|
| 2026.07.31 | ₩51,038 | ₩52,273 | ₩50,317 | ₩50,821 | -0.43% | 1만 |
|---|
| 2026.07.30 | ₩50,398 | ₩51,225 | ₩50,398 | ₩51,225 | +1.64% | 6.7천 |
|---|
| 2026.07.29 | ₩50,197 | ₩50,598 | ₩49,824 | ₩50,107 | -0.18% | 9.3천 |
|---|
| 2026.07.28 | ₩49,930 | ₩50,144 | ₩49,904 | ₩50,091 | +0.32% | 1.2만 |
|---|
| 2026.07.27 | ₩50,624 | ₩50,624 | ₩50,451 | ₩50,508 | -0.23% | 6.1천 |
|---|
| 2026.07.24 | ₩51,058 | ₩51,058 | ₩51,052 | ₩51,052 | -0.01% | 500 |
|---|
| 2026.07.23 | ₩51,772 | ₩51,772 | ₩51,225 | ₩51,229 | -1.05% | 2.2천 |
|---|
| 2026.07.22 | ₩51,345 | ₩51,926 | ₩51,345 | ₩51,734 | +0.76% | 8.1천 |
|---|
| 2026.07.21 | ₩50,504 | ₩50,721 | ₩50,467 | ₩50,721 | +0.43% | 4.8천 |
|---|
| 2026.07.20 | ₩50,104 | ₩50,313 | ₩50,077 | ₩50,077 | -0.05% | 8.5천 |
|---|
| 2026.07.17 | ₩49,610 | ₩50,184 | ₩49,610 | ₩50,169 | +1.13% | 1.1만 |
|---|
| 2026.07.16 | ₩50,277 | ₩50,277 | ₩49,984 | ₩49,984 | -0.58% | 1.1천 |
|---|
| 2026.07.15 | ₩50,584 | ₩50,611 | ₩49,984 | ₩50,515 | -0.14% | 2.1천 |
|---|
| 2026.07.14 | ₩50,785 | ₩50,851 | ₩50,518 | ₩50,794 | +0.02% | 8.1천 |
|---|
| 2026.07.13 | ₩49,930 | ₩50,097 | ₩49,917 | ₩49,930 | 0.00% | 7.6천 |
|---|
| 2026.07.10 | ₩49,784 | ₩50,051 | ₩49,777 | ₩50,051 | +0.54% | 61만 |
|---|
| 2026.07.09 | ₩49,677 | ₩49,710 | ₩49,637 | ₩49,651 | -0.05% | 57.4만 |
|---|
| 2026.07.08 | ₩49,437 | ₩49,605 | ₩49,316 | ₩49,605 | +0.34% | 6.1천 |
|---|
| 2026.07.07 | ₩49,316 | ₩49,597 | ₩49,198 | ₩49,517 | +0.41% | 7.8천 |
|---|
| 2026.07.06 | ₩49,877 | ₩50,077 | ₩49,765 | ₩49,948 | +0.14% | 1.1만 |
|---|
| 2026.07.02 | ₩49,343 | ₩49,877 | ₩49,090 | ₩49,570 | +0.46% | 1.5만 |
|---|
| 2026.07.01 | ₩49,417 | ₩49,663 | ₩48,980 | ₩49,023 | -0.80% | 6.5만 |
|---|
| 2026.06.30 | ₩49,503 | ₩50,718 | ₩49,490 | ₩49,770 | +0.54% | 3.1만 |
|---|
| 2026.06.29 | ₩49,557 | ₩49,570 | ₩49,076 | ₩49,570 | +0.03% | 6.6천 |
|---|
| 2026.06.26 | ₩49,693 | ₩49,693 | ₩49,350 | ₩49,542 | -0.30% | 8.3만 |
|---|
| 2026.06.25 | ₩49,383 | ₩49,757 | ₩49,196 | ₩49,703 | +0.65% | 11.2만 |
|---|
| 2026.06.24 | ₩49,463 | ₩49,463 | ₩49,103 | ₩49,395 | -0.14% | 2.1만 |
|---|
| 2026.06.23 | ₩50,584 | ₩50,738 | ₩50,317 | ₩50,428 | -0.31% | 3.7만 |
|---|
| 2026.06.22 | ₩51,198 | ₩51,459 | ₩51,198 | ₩51,447 | +0.48% | 7.7천 |
|---|
| 2026.06.18 | ₩51,105 | ₩51,212 | ₩51,025 | ₩51,181 | +0.15% | 1만 |
|---|
| 2026.06.17 | ₩52,773 | ₩52,787 | ₩51,912 | ₩51,912 | -1.63% | 6.1천 |
|---|
| 2026.06.16 | ₩53,067 | ₩53,067 | ₩52,653 | ₩52,893 | -0.33% | 1.5만 |
|---|
| 2026.06.15 | ₩53,561 | ₩53,561 | ₩53,180 | ₩53,214 | -0.65% | 1.5만 |
|---|
| 2026.06.12 | ₩53,414 | ₩53,421 | ₩53,267 | ₩53,336 | -0.14% | 1.7천 |
|---|
| 2026.06.11 | ₩52,346 | ₩52,921 | ₩52,293 | ₩52,921 | +1.10% | 3.8천 |
|---|
| 2026.06.10 | ₩52,386 | ₩52,386 | ₩51,852 | ₩51,852 | -1.02% | 6.3천 |
|---|
| 2026.06.09 | ₩53,187 | ₩53,187 | ₩51,719 | ₩52,345 | -1.58% | 7.3천 |
|---|
| 2026.06.08 | ₩53,414 | ₩53,654 | ₩53,307 | ₩53,314 | -0.19% | 6.8천 |
|---|
| 2026.06.05 | ₩54,895 | ₩54,895 | ₩52,853 | ₩52,891 | -3.65% | 8.8천 |
|---|
| 2026.06.04 | ₩55,282 | ₩55,589 | ₩55,282 | ₩55,589 | +0.56% | 8천 |
|---|
| 2026.06.03 | ₩55,923 | ₩56,005 | ₩55,544 | ₩55,628 | -0.53% | 8.2천 |
|---|
| 2026.06.02 | ₩55,603 | ₩56,150 | ₩55,603 | ₩56,107 | +0.91% | 1.9만 |
|---|
| 2026.06.01 | ₩54,869 | ₩55,232 | ₩54,755 | ₩55,138 | +0.49% | 4.9천 |
|---|
| 2026.05.29 | ₩55,056 | ₩55,056 | ₩54,682 | ₩54,923 | -0.24% | 9천 |
|---|
| 2026.05.28 | ₩54,809 | ₩55,136 | ₩54,809 | ₩55,096 | +0.52% | 7.3천 |
|---|
| 2026.05.27 | ₩54,735 | ₩54,922 | ₩54,628 | ₩54,694 | -0.08% | 1.9만 |
|---|
| 2026.05.26 | ₩55,336 | ₩55,690 | ₩55,256 | ₩55,313 | -0.04% | 8.8천 |
|---|
| 2026.05.22 | ₩54,922 | ₩55,096 | ₩54,795 | ₩55,020 | +0.18% | 9.5만 |
|---|
| 2026.05.21 | ₩54,855 | ₩55,309 | ₩54,855 | ₩55,216 | +0.66% | 6.4천 |
|---|
| 2026.05.20 | ₩54,842 | ₩55,189 | ₩54,842 | ₩55,105 | +0.48% | 6천 |
|---|
| 2026.05.19 | ₩55,389 | ₩55,389 | ₩54,402 | ₩54,729 | -1.19% | 1.4만 |
|---|
| 2026.05.18 | ₩55,336 | ₩55,424 | ₩55,048 | ₩55,424 | +0.16% | 1.2만 |
|---|
| 2026.05.15 | ₩55,062 | ₩55,296 | ₩55,062 | ₩55,225 | +0.30% | 1.9천 |
|---|
| 2026.05.14 | ₩56,030 | ₩56,127 | ₩55,776 | ₩55,999 | -0.05% | 3.3천 |
|---|
| 2026.05.13 | ₩56,003 | ₩56,420 | ₩55,763 | ₩56,267 | +0.47% | 9.7천 |
|---|
| 2026.05.12 | ₩55,653 | ₩56,283 | ₩55,389 | ₩56,151 | +0.89% | 9.4천 |
|---|
| 2026.05.11 | ₩55,549 | ₩56,070 | ₩55,549 | ₩55,878 | +0.59% | 7.6천 |
|---|
| 2026.05.08 | ₩54,935 | ₩55,136 | ₩54,935 | ₩55,057 | +0.22% | 1.1만 |
|---|
| 2026.05.07 | ₩54,642 | ₩54,642 | ₩54,422 | ₩54,422 | -0.40% | 4.1천 |
|---|
| 2026.05.06 | ₩55,144 | ₩55,296 | ₩55,056 | ₩55,185 | +0.08% | 6.2천 |
|---|
| 2026.05.05 | ₩55,256 | ₩55,575 | ₩55,242 | ₩55,455 | +0.36% | 2.9만 |
|---|
| 2026.05.04 | ₩54,829 | ₩54,869 | ₩54,482 | ₩54,562 | -0.49% | 1만 |
|---|
| 2026.05.01 | ₩54,682 | ₩54,882 | ₩54,682 | ₩54,858 | +0.32% | 2.9천 |
|---|
| 2026.04.30 | ₩54,682 | ₩55,226 | ₩54,682 | ₩55,197 | +0.94% | 3.7천 |
|---|
| 2026.04.29 | ₩54,375 | ₩54,382 | ₩54,108 | ₩54,301 | -0.14% | 8.2천 |
|---|
| 2026.04.28 | ₩54,161 | ₩54,215 | ₩54,112 | ₩54,163 | +0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩54,321 | ₩54,348 | ₩54,015 | ₩54,185 | -0.25% | 2.1천 |
|---|
| 2026.04.24 | ₩54,021 | ₩54,240 | ₩54,021 | ₩54,240 | +0.41% | 3.7천 |
|---|
| 2026.04.23 | ₩53,934 | ₩54,428 | ₩53,934 | ₩54,187 | +0.47% | 3.1천 |
|---|
| 2026.04.22 | ₩53,454 | ₩54,201 | ₩53,454 | ₩54,061 | +1.14% | 9.2천 |
|---|
| 2026.04.21 | ₩53,574 | ₩53,681 | ₩53,180 | ₩53,180 | -0.73% | 6.6천 |
|---|
| 2026.04.20 | ₩53,320 | ₩53,507 | ₩53,227 | ₩53,390 | +0.13% | 1.7만 |
|---|
| 2026.04.17 | ₩53,414 | ₩53,414 | ₩53,107 | ₩53,314 | -0.19% | 7.5천 |
|---|
| 2026.04.16 | ₩53,908 | ₩54,081 | ₩53,841 | ₩54,056 | +0.27% | 6.4천 |
|---|
| 2026.04.15 | ₩53,921 | ₩53,934 | ₩53,814 | ₩53,814 | -0.20% | 5.8천 |
|---|
| 2026.04.14 | ₩54,548 | ₩54,548 | ₩53,854 | ₩54,043 | -0.93% | 4.7천 |
|---|
| 2026.04.13 | ₩54,255 | ₩54,562 | ₩54,201 | ₩54,407 | +0.28% | 5.6천 |
|---|
| 2026.04.10 | ₩54,055 | ₩54,088 | ₩53,921 | ₩54,004 | -0.09% | 4.9천 |
|---|
| 2026.04.09 | ₩54,188 | ₩54,384 | ₩53,788 | ₩53,842 | -0.64% | 6.6천 |
|---|
| 2026.04.08 | ₩53,961 | ₩54,068 | ₩53,254 | ₩54,048 | +0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩53,534 | ₩53,921 | ₩53,481 | ₩53,896 | +0.68% | 5.7천 |
|---|
| 2026.04.06 | ₩53,454 | ₩53,454 | ₩53,227 | ₩53,423 | -0.06% | 2.3천 |
|---|
| 2026.04.02 | ₩52,971 | ₩58,526 | ₩52,971 | ₩53,447 | +0.90% | 6.6천 |
|---|
| 2026.04.01 | ₩50,971 | ₩53,618 | ₩50,722 | ₩53,200 | +4.37% | 9.7만 |
|---|
| 2026.03.31 | ₩52,907 | ₩53,522 | ₩52,907 | ₩53,522 | +1.16% | 3.5만 |
|---|
| 2026.03.30 | ₩53,054 | ₩53,307 | ₩52,386 | ₩52,533 | -0.98% | 1만 |
|---|
| 2026.03.27 | ₩52,680 | ₩53,026 | ₩52,640 | ₩52,641 | -0.07% | 1.3만 |
|---|
| 2026.03.26 | ₩52,453 | ₩52,867 | ₩52,223 | ₩52,223 | -0.44% | 1.7천 |
|---|
| 2026.03.25 | ₩52,707 | ₩52,887 | ₩52,707 | ₩52,876 | +0.32% | 5천 |
|---|
| 2026.03.24 | ₩50,945 | ₩51,986 | ₩50,945 | ₩51,986 | +2.04% | 4.3천 |
|---|
| 2026.03.23 | ₩50,731 | ₩51,599 | ₩50,731 | ₩51,198 | +0.92% | 1.8천 |
|---|
| 2026.03.20 | ₩51,679 | ₩51,799 | ₩50,478 | ₩50,838 | -1.63% | 5.2천 |
|---|
| 2026.03.19 | ₩51,265 | ₩51,692 | ₩51,132 | ₩51,596 | +0.65% | 26.3만 |
|---|
| 2026.03.18 | ₩52,466 | ₩52,720 | ₩51,852 | ₩51,852 | -1.17% | 9.2천 |
|---|
| 2026.03.17 | ₩52,213 | ₩52,800 | ₩52,213 | ₩52,693 | +0.92% | 3.3천 |
|---|
| 2026.03.16 | ₩51,972 | ₩52,146 | ₩51,799 | ₩52,146 | +0.33% | 4.6천 |
|---|
| 2026.03.13 | ₩52,133 | ₩52,133 | ₩50,743 | ₩51,532 | -1.15% | 5.9천 |
|---|
| 2026.03.12 | ₩52,194 | ₩52,466 | ₩52,187 | ₩52,198 | +0.01% | 6천 |
|---|
| 2026.03.11 | ₩52,231 | ₩52,546 | ₩52,126 | ₩52,482 | +0.48% | 3.6천 |
|---|
| 2026.03.10 | ₩52,229 | ₩52,405 | ₩51,772 | ₩51,850 | -0.73% | 2.3만 |
|---|
| 2026.03.09 | ₩50,838 | ₩52,907 | ₩50,798 | ₩51,782 | +1.86% | 1.1만 |
|---|
| 2026.03.06 | ₩51,292 | ₩52,253 | ₩51,292 | ₩51,665 | +0.73% | 21.8만 |
|---|
| 2026.03.05 | ₩52,907 | ₩52,907 | ₩51,439 | ₩51,934 | -1.84% | 3.1만 |
|---|
| 2026.03.04 | ₩52,600 | ₩53,107 | ₩52,466 | ₩52,895 | +0.56% | 5.2천 |
|---|
| 2026.03.03 | ₩52,747 | ₩52,747 | ₩51,412 | ₩52,465 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩54,201 | ₩54,442 | ₩54,015 | ₩54,355 | +0.28% | 5.9천 |
|---|
| 2026.02.27 | ₩54,281 | ₩54,281 | ₩53,748 | ₩53,837 | -0.82% | 9.5천 |
|---|
| 2026.02.26 | ₩52,960 | ₩53,494 | ₩52,733 | ₩53,457 | +0.94% | 231.4만 |
|---|
| 2026.02.25 | ₩54,348 | ₩54,348 | ₩53,547 | ₩53,677 | -1.24% | 9.3천 |
|---|
| 2026.02.24 | ₩53,200 | ₩53,587 | ₩53,200 | ₩53,574 | +0.70% | 1.2만 |
|---|
| 2026.02.23 | ₩53,254 | ₩53,698 | ₩52,893 | ₩53,254 | 0.00% | 4.7만 |
|---|
| 2026.02.20 | ₩52,733 | ₩53,067 | ₩52,600 | ₩53,019 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩52,780 | ₩52,893 | ₩52,466 | ₩52,840 | +0.11% | 1.8만 |
|---|
| 2026.02.18 | ₩52,600 | ₩52,813 | ₩52,053 | ₩52,534 | -0.12% | 8.4천 |
|---|
| 2026.02.17 | ₩52,213 | ₩52,933 | ₩52,053 | ₩52,728 | +0.99% | 1.1만 |
|---|
| 2026.02.13 | ₩51,599 | ₩52,480 | ₩51,399 | ₩52,211 | +1.19% | 4.5천 |
|---|
| 2026.02.12 | ₩53,134 | ₩53,134 | ₩51,632 | ₩51,714 | -2.67% | 3.1천 |
|---|
| 2026.02.11 | ₩52,426 | ₩53,040 | ₩52,426 | ₩52,977 | +1.05% | 6.9천 |
|---|
| 2026.02.10 | ₩51,980 | ₩52,113 | ₩51,932 | ₩52,010 | +0.06% | 2.5천 |
|---|
| 2026.02.09 | ₩51,212 | ₩51,900 | ₩51,212 | ₩51,900 | +1.34% | 1.6천 |
|---|
| 2026.02.06 | ₩50,264 | ₩50,989 | ₩50,264 | ₩50,989 | +1.44% | 2.8천 |
|---|
| 2026.02.05 | ₩50,044 | ₩50,044 | ₩49,597 | ₩49,621 | -0.85% | 3.8천 |
|---|
| 2026.02.04 | ₩51,523 | ₩51,523 | ₩50,651 | ₩50,987 | -1.04% | 5.1천 |
|---|
| 2026.02.03 | ₩50,211 | ₩51,011 | ₩50,211 | ₩50,902 | +1.38% | 5.1천 |
|---|
| 2026.02.02 | ₩49,223 | ₩49,930 | ₩49,210 | ₩49,778 | +1.13% | 1만 |
|---|
| 2026.01.30 | ₩50,598 | ₩50,598 | ₩49,263 | ₩49,961 | -1.26% | 8.4천 |
|---|
| 2026.01.29 | ₩52,359 | ₩52,413 | ₩51,198 | ₩51,628 | -1.40% | 1.2만 |
|---|
| 2026.01.28 | ₩51,305 | ₩51,492 | ₩50,998 | ₩51,202 | -0.20% | 25.7만 |
|---|
| 2026.01.27 | ₩50,438 | ₩51,022 | ₩50,438 | ₩51,022 | +1.16% | 3.5천 |
|---|
| 2026.01.26 | ₩50,518 | ₩50,745 | ₩50,057 | ₩50,057 | -0.91% | 1.3만 |
|---|
| 2026.01.23 | ₩49,717 | ₩49,997 | ₩49,630 | ₩49,864 | +0.30% | 7.6천 |
|---|
| 2026.01.22 | ₩49,330 | ₩49,330 | ₩48,876 | ₩49,156 | -0.35% | 5.9천 |
|---|
| 2026.01.21 | ₩48,836 | ₩48,856 | ₩48,609 | ₩48,847 | +0.02% | 3.9천 |
|---|
| 2026.01.20 | ₩47,835 | ₩48,235 | ₩47,768 | ₩48,028 | +0.40% | 4.1천 |
|---|
| 2026.01.16 | ₩47,708 | ₩47,928 | ₩47,501 | ₩47,772 | +0.13% | 6.7천 |
|---|
| 2026.01.15 | ₩47,755 | ₩48,142 | ₩47,692 | ₩47,795 | +0.08% | 7.2천 |
|---|
| 2026.01.14 | ₩47,862 | ₩48,075 | ₩47,648 | ₩47,758 | -0.22% | 6천 |
|---|
| 2026.01.13 | ₩47,114 | ₩47,435 | ₩47,114 | ₩47,194 | +0.17% | 2.5천 |
|---|
| 2026.01.12 | ₩46,514 | ₩47,061 | ₩46,353 | ₩46,982 | +1.01% | 1.6만 |
|---|
| 2026.01.09 | ₩45,918 | ₩46,380 | ₩45,833 | ₩46,093 | +0.38% | 1.9만 |
|---|
| 2026.01.08 | ₩45,019 | ₩45,619 | ₩45,019 | ₩45,577 | +1.24% | 4.9천 |
|---|
| 2026.01.07 | ₩45,091 | ₩45,206 | ₩45,091 | ₩45,140 | +0.11% | 3.7천 |
|---|
| 2026.01.06 | ₩45,713 | ₩46,107 | ₩45,646 | ₩45,797 | +0.18% | 2.1만 |
|---|
| 2026.01.05 | ₩44,976 | ₩45,993 | ₩44,976 | ₩45,725 | +1.66% | 1.7만 |
|---|
| 2026.01.02 | ₩44,445 | ₩44,792 | ₩44,378 | ₩44,648 | +0.46% | 1.5만 |
|---|
| 2025.12.31 | ₩43,675 | ₩43,747 | ₩43,675 | ₩43,747 | +0.17% | 600 |
|---|
| 2025.12.30 | ₩44,165 | ₩44,291 | ₩44,125 | ₩44,218 | +0.12% | 6.7천 |
|---|
| 2025.12.29 | ₩43,778 | ₩43,778 | ₩43,617 | ₩43,620 | -0.36% | 600 |
|---|
| 2025.12.26 | ₩44,298 | ₩44,298 | ₩44,171 | ₩44,171 | -0.29% | 500 |
|---|
| 2025.12.24 | ₩43,757 | ₩43,964 | ₩43,757 | ₩43,952 | +0.45% | 8.6천 |
|---|
| 2025.12.23 | ₩43,951 | ₩45,606 | ₩43,497 | ₩43,798 | -0.35% | 190.8만 |
|---|
| 2025.12.22 | ₩43,644 | ₩43,804 | ₩43,644 | ₩43,681 | +0.09% | 2.1만 |
|---|
| 2025.12.19 | ₩42,997 | ₩43,136 | ₩42,857 | ₩42,939 | -0.13% | 1.3천 |
|---|
| 2025.12.18 | ₩43,057 | ₩43,057 | ₩42,496 | ₩42,571 | -1.13% | 2.6천 |
|---|
| 2025.12.17 | ₩42,810 | ₩42,922 | ₩42,527 | ₩42,554 | -0.60% | 1.7만 |
|---|
| 2025.12.16 | ₩42,710 | ₩42,710 | ₩42,283 | ₩42,383 | -0.77% | 3.5천 |
|---|
| 2025.12.15 | ₩43,164 | ₩43,164 | ₩43,074 | ₩43,074 | -0.21% | 700 |
|---|
| 2025.12.12 | ₩43,831 | ₩43,831 | ₩43,158 | ₩43,204 | -1.43% | 1.6천 |
|---|
| 2025.12.11 | ₩43,192 | ₩43,751 | ₩43,192 | ₩43,679 | +1.13% | 3.9천 |
|---|
| 2025.12.10 | ₩42,696 | ₩43,110 | ₩42,523 | ₩43,082 | +0.90% | 37.9만 |
|---|
| 2025.12.09 | ₩42,630 | ₩42,706 | ₩42,570 | ₩42,570 | -0.14% | 1.9천 |
|---|
| 2025.12.08 | ₩42,897 | ₩42,897 | ₩42,590 | ₩42,620 | -0.64% | 2.1천 |
|---|
| 2025.12.05 | ₩44,899 | ₩44,899 | ₩44,528 | ₩44,528 | -0.83% | 8.4천 |
|---|
| 2025.12.04 | ₩44,526 | ₩44,526 | ₩44,526 | ₩44,526 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩44,178 | ₩44,258 | ₩44,111 | ₩44,211 | +0.08% | 2.7천 |
|---|
| 2025.12.02 | ₩43,409 | ₩43,409 | ₩43,409 | ₩43,409 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩43,911 | ₩43,911 | ₩43,528 | ₩43,528 | -0.87% | 1.6천 |
|---|
| 2025.11.28 | ₩43,455 | ₩43,637 | ₩43,455 | ₩43,637 | +0.42% | 400 |
|---|
| 2025.11.26 | ₩42,857 | ₩42,955 | ₩42,857 | ₩42,955 | +0.23% | 500 |
|---|
| 2025.11.25 | ₩42,276 | ₩42,276 | ₩42,276 | ₩42,276 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩41,395 | ₩41,910 | ₩41,395 | ₩41,910 | +1.24% | 2.8천 |
|---|
| 2025.11.21 | ₩40,708 | ₩41,295 | ₩40,708 | ₩41,294 | +1.44% | 6천 |
|---|
| 2025.11.20 | ₩42,283 | ₩42,283 | ₩40,883 | ₩40,883 | -3.31% | 500 |
|---|
| 2025.11.19 | ₩41,818 | ₩41,916 | ₩41,762 | ₩41,916 | +0.23% | 2.5천 |
|---|
| 2025.11.18 | ₩41,806 | ₩41,976 | ₩41,806 | ₩41,961 | +0.37% | 1천 |
|---|
| 2025.11.17 | ₩42,536 | ₩42,656 | ₩41,949 | ₩42,074 | -1.09% | 5천 |
|---|
| 2025.11.14 | ₩42,740 | ₩42,740 | ₩42,686 | ₩42,686 | -0.13% | 1.1천 |
|---|
| 2025.11.13 | ₩43,377 | ₩43,377 | ₩42,510 | ₩42,510 | -2.00% | 600 |
|---|
| 2025.11.12 | ₩43,524 | ₩43,524 | ₩43,376 | ₩43,376 | -0.34% | 1.1천 |
|---|
| 2025.11.11 | ₩43,304 | ₩43,304 | ₩43,284 | ₩43,304 | 0.00% | 1.3천 |
|---|
| 2025.11.10 | ₩43,234 | ₩43,234 | ₩43,234 | ₩43,234 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩42,373 | ₩42,373 | ₩42,373 | ₩42,373 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩41,802 | ₩41,836 | ₩41,703 | ₩41,703 | -0.24% | 900 |
|---|
| 2025.11.05 | ₩41,809 | ₩41,814 | ₩41,758 | ₩41,758 | -0.12% | 300 |
|---|
| 2025.11.04 | ₩41,375 | ₩41,375 | ₩41,119 | ₩41,119 | -0.62% | 500 |
|---|
| 2025.11.03 | ₩42,193 | ₩42,349 | ₩42,193 | ₩42,299 | +0.25% | 9.5천 |
|---|
| 2025.10.31 | ₩42,216 | ₩42,368 | ₩42,163 | ₩42,368 | +0.36% | 1.5천 |
|---|
| 2025.10.30 | ₩42,412 | ₩42,436 | ₩42,357 | ₩42,357 | -0.13% | 600 |
|---|
| 2025.10.29 | ₩42,692 | ₩42,790 | ₩42,229 | ₩42,572 | -0.28% | 3.6천 |
|---|
| 2025.10.28 | ₩42,325 | ₩42,325 | ₩42,325 | ₩42,325 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩42,349 | ₩42,349 | ₩42,269 | ₩42,285 | -0.15% | 1.8천 |
|---|
| 2025.10.24 | ₩42,562 | ₩42,562 | ₩42,360 | ₩42,360 | -0.47% | 700 |
|---|
| 2025.10.23 | ₩42,123 | ₩42,283 | ₩42,123 | ₩42,203 | +0.19% | 1.6천 |
|---|
| 2025.10.22 | ₩41,178 | ₩41,396 | ₩41,093 | ₩41,234 | +0.14% | 800 |
|---|
| 2025.10.21 | ₩41,589 | ₩41,589 | ₩41,239 | ₩41,286 | -0.73% | 700 |
|---|
| 2025.10.20 | ₩42,256 | ₩42,256 | ₩42,197 | ₩42,197 | -0.14% | 300 |
|---|
| 2025.10.17 | ₩41,717 | ₩41,717 | ₩41,717 | ₩41,717 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,089 | ₩42,089 | ₩42,089 | ₩42,089 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩42,216 | ₩42,467 | ₩42,216 | ₩42,467 | +0.59% | 1.4천 |
|---|
| 2025.10.14 | ₩41,331 | ₩41,936 | ₩41,331 | ₩41,822 | +1.19% | 1천 |
|---|
| 2025.10.13 | ₩41,889 | ₩41,889 | ₩41,889 | ₩41,889 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩40,605 | ₩40,605 | ₩40,605 | ₩40,605 | 0.00% | 100 |
|---|