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 | ₩52,121 | ₩52,356 | ₩52,022 | ₩52,083 | -0.07% | 2.1천 |
| 2026.10.08 | ₩51,687 | ₩51,774 | ₩51,406 | ₩51,683 | -0.01% | 1.1만 |
| 2026.10.07 | ₩51,487 | ₩51,533 | ₩51,326 | ₩51,465 | -0.04% | 7.2천 |
| 2026.10.06 | ₩52,182 | ₩52,465 | ₩52,182 | ₩52,303 | +0.23% | 8.5천 |
| 2026.10.05 | ₩52,197 | ₩52,343 | ₩51,982 | ₩52,078 | -0.23% | 15.5만 |
| 2026.10.02 | ₩51,701 | ₩51,868 | ₩51,701 | ₩51,868 | +0.32% | 3.5천 |
| 2026.10.01 | ₩50,898 | ₩51,406 | ₩50,844 | ₩51,368 | +0.92% | 3.9천 |
| 2026.09.30 | ₩51,939 | ₩51,939 | ₩51,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,616 |
| -0.62% |
| 2.4만 |
| 2026.09.29 | ₩51,714 | ₩51,966 | ₩51,674 | ₩51,782 | +0.13% | 7.6천 |
|---|
| 2026.09.28 | ₩52,651 | ₩52,689 | ₩51,928 | ₩52,027 | -1.18% | 8.5천 |
|---|
| 2026.09.25 | ₩52,892 | ₩52,972 | ₩52,677 | ₩52,811 | -0.15% | 3.8천 |
|---|
| 2026.09.24 | ₩53,025 | ₩53,025 | ₩52,851 | ₩52,928 | -0.18% | 7.3천 |
|---|
| 2026.09.23 | ₩53,201 | ₩53,413 | ₩53,201 | ₩53,306 | +0.20% | 6.1천 |
|---|
| 2026.09.22 | ₩54,015 | ₩54,230 | ₩54,015 | ₩54,149 | +0.25% | 6.7천 |
|---|
| 2026.09.21 | ₩53,935 | ₩53,935 | ₩53,601 | ₩53,712 | -0.41% | 3.3천 |
|---|
| 2026.09.18 | ₩53,226 | ₩54,069 | ₩53,226 | ₩54,036 | +1.52% | 2천 |
|---|
| 2026.09.17 | ₩54,618 | ₩54,671 | ₩54,575 | ₩54,575 | -0.08% | 1.5천 |
|---|
| 2026.09.16 | ₩55,113 | ₩55,113 | ₩53,520 | ₩54,002 | -2.02% | 1.3만 |
|---|
| 2026.09.15 | ₩54,310 | ₩54,912 | ₩54,310 | ₩54,842 | +0.98% | 5.2만 |
|---|
| 2026.09.14 | ₩54,725 | ₩54,845 | ₩54,524 | ₩54,524 | -0.37% | 7.2천 |
|---|
| 2026.09.11 | ₩55,849 | ₩55,849 | ₩55,447 | ₩55,489 | -0.64% | 3.5천 |
|---|
| 2026.09.10 | ₩55,929 | ₩56,123 | ₩55,594 | ₩55,641 | -0.51% | 8.7천 |
|---|
| 2026.09.09 | ₩57,026 | ₩57,461 | ₩56,738 | ₩56,865 | -0.28% | 5.3천 |
|---|
| 2026.09.08 | ₩56,946 | ₩57,213 | ₩56,760 | ₩56,760 | -0.33% | 1.4만 |
|---|
| 2026.09.04 | ₩56,022 | ₩56,297 | ₩56,022 | ₩56,119 | +0.17% | 6.6천 |
|---|
| 2026.09.03 | ₩56,524 | ₩56,678 | ₩56,372 | ₩56,511 | -0.02% | 6.6천 |
|---|
| 2026.09.02 | ₩55,762 | ₩56,223 | ₩55,762 | ₩56,163 | +0.72% | 2천 |
|---|
| 2026.09.01 | ₩55,728 | ₩55,996 | ₩55,728 | ₩55,828 | +0.18% | 1만 |
|---|
| 2026.08.31 | ₩56,196 | ₩56,196 | ₩55,608 | ₩55,853 | -0.61% | 7.4천 |
|---|
| 2026.08.28 | ₩56,544 | ₩56,544 | ₩55,554 | ₩55,703 | -1.49% | 2.7만 |
|---|
| 2026.08.27 | ₩55,929 | ₩56,397 | ₩55,849 | ₩56,326 | +0.71% | 2.1만 |
|---|
| 2026.08.26 | ₩56,170 | ₩56,170 | ₩55,969 | ₩55,970 | -0.35% | 1.4만 |
|---|
| 2026.08.25 | ₩56,163 | ₩56,384 | ₩56,116 | ₩56,170 | +0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩56,324 | ₩56,324 | ₩55,969 | ₩56,183 | -0.25% | 1.9만 |
|---|
| 2026.08.21 | ₩56,598 | ₩56,638 | ₩56,277 | ₩56,596 | -0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩55,501 | ₩55,815 | ₩55,420 | ₩55,649 | +0.27% | 7.7만 |
|---|
| 2026.08.19 | ₩55,046 | ₩55,474 | ₩54,872 | ₩55,126 | +0.15% | 2.4만 |
|---|
| 2026.08.18 | ₩54,444 | ₩54,444 | ₩54,056 | ₩54,056 | -0.71% | 3.3천 |
|---|
| 2026.08.17 | ₩54,123 | ₩54,684 | ₩54,123 | ₩54,684 | +1.04% | 2.7천 |
|---|
| 2026.08.14 | ₩54,310 | ₩54,310 | ₩53,882 | ₩53,986 | -0.60% | 3.5천 |
|---|
| 2026.08.13 | ₩53,581 | ₩53,761 | ₩53,454 | ₩53,455 | -0.23% | 3.9천 |
|---|
| 2026.08.12 | ₩54,203 | ₩54,203 | ₩54,145 | ₩54,201 | -0.00% | 9천 |
|---|
| 2026.08.11 | ₩54,002 | ₩54,068 | ₩53,868 | ₩53,994 | -0.01% | 8.8천 |
|---|
| 2026.08.10 | ₩53,333 | ₩54,163 | ₩53,333 | ₩54,136 | +1.51% | 6.9천 |
|---|
| 2026.08.07 | ₩53,012 | ₩53,146 | ₩52,825 | ₩53,088 | +0.14% | 1.1만 |
|---|
| 2026.08.06 | ₩52,249 | ₩52,437 | ₩52,115 | ₩52,173 | -0.15% | 8천 |
|---|
| 2026.08.05 | ₩52,249 | ₩52,396 | ₩51,794 | ₩51,885 | -0.70% | 1.1만 |
|---|
| 2026.08.04 | ₩51,400 | ₩51,982 | ₩51,400 | ₩51,942 | +1.05% | 6.1천 |
|---|
| 2026.08.03 | ₩50,459 | ₩51,034 | ₩50,459 | ₩51,034 | +1.14% | 7.5천 |
|---|
| 2026.07.31 | ₩51,166 | ₩52,403 | ₩50,443 | ₩50,947 | -0.43% | 1만 |
|---|
| 2026.07.30 | ₩50,523 | ₩51,353 | ₩50,523 | ₩51,353 | +1.64% | 6.7천 |
|---|
| 2026.07.29 | ₩50,323 | ₩50,724 | ₩49,948 | ₩50,232 | -0.18% | 9.3천 |
|---|
| 2026.07.28 | ₩50,055 | ₩50,269 | ₩50,028 | ₩50,216 | +0.32% | 1.2만 |
|---|
| 2026.07.27 | ₩50,751 | ₩50,751 | ₩50,577 | ₩50,634 | -0.23% | 6.1천 |
|---|
| 2026.07.24 | ₩51,186 | ₩51,186 | ₩51,179 | ₩51,179 | -0.01% | 500 |
|---|
| 2026.07.23 | ₩51,901 | ₩51,901 | ₩51,353 | ₩51,357 | -1.05% | 2.2천 |
|---|
| 2026.07.22 | ₩51,473 | ₩52,055 | ₩51,473 | ₩51,863 | +0.76% | 8.1천 |
|---|
| 2026.07.21 | ₩50,630 | ₩50,847 | ₩50,593 | ₩50,847 | +0.43% | 4.8천 |
|---|
| 2026.07.20 | ₩50,229 | ₩50,439 | ₩50,202 | ₩50,202 | -0.05% | 8.5천 |
|---|
| 2026.07.17 | ₩49,734 | ₩50,309 | ₩49,734 | ₩50,294 | +1.13% | 1.1만 |
|---|
| 2026.07.16 | ₩50,403 | ₩50,403 | ₩50,108 | ₩50,108 | -0.58% | 1.1천 |
|---|
| 2026.07.15 | ₩50,711 | ₩50,737 | ₩50,108 | ₩50,641 | -0.14% | 2.1천 |
|---|
| 2026.07.14 | ₩50,911 | ₩50,978 | ₩50,644 | ₩50,921 | +0.02% | 8.1천 |
|---|
| 2026.07.13 | ₩50,055 | ₩50,222 | ₩50,042 | ₩50,055 | 0.00% | 7.6천 |
|---|
| 2026.07.10 | ₩49,908 | ₩50,175 | ₩49,901 | ₩50,175 | +0.54% | 61만 |
|---|
| 2026.07.09 | ₩49,801 | ₩49,834 | ₩49,761 | ₩49,775 | -0.05% | 57.4만 |
|---|
| 2026.07.08 | ₩49,560 | ₩49,728 | ₩49,439 | ₩49,728 | +0.34% | 6.1천 |
|---|
| 2026.07.07 | ₩49,439 | ₩49,720 | ₩49,320 | ₩49,640 | +0.41% | 7.8천 |
|---|
| 2026.07.06 | ₩50,001 | ₩50,202 | ₩49,889 | ₩50,072 | +0.14% | 1.1만 |
|---|
| 2026.07.02 | ₩49,466 | ₩50,001 | ₩49,212 | ₩49,694 | +0.46% | 1.5만 |
|---|
| 2026.07.01 | ₩49,540 | ₩49,787 | ₩49,102 | ₩49,145 | -0.80% | 6.5만 |
|---|
| 2026.06.30 | ₩49,627 | ₩50,844 | ₩49,613 | ₩49,894 | +0.54% | 3.1만 |
|---|
| 2026.06.29 | ₩49,680 | ₩49,694 | ₩49,199 | ₩49,694 | +0.03% | 6.6천 |
|---|
| 2026.06.26 | ₩49,817 | ₩49,817 | ₩49,473 | ₩49,666 | -0.30% | 8.3만 |
|---|
| 2026.06.25 | ₩49,506 | ₩49,881 | ₩49,319 | ₩49,827 | +0.65% | 11.2만 |
|---|
| 2026.06.24 | ₩49,587 | ₩49,587 | ₩49,225 | ₩49,518 | -0.14% | 2.1만 |
|---|
| 2026.06.23 | ₩50,711 | ₩50,864 | ₩50,443 | ₩50,554 | -0.31% | 3.7만 |
|---|
| 2026.06.22 | ₩51,326 | ₩51,587 | ₩51,326 | ₩51,575 | +0.48% | 7.7천 |
|---|
| 2026.06.18 | ₩51,232 | ₩51,339 | ₩51,152 | ₩51,309 | +0.15% | 1만 |
|---|
| 2026.06.17 | ₩52,905 | ₩52,918 | ₩52,042 | ₩52,042 | -1.63% | 6.1천 |
|---|
| 2026.06.16 | ₩53,199 | ₩53,199 | ₩52,784 | ₩53,025 | -0.33% | 1.5만 |
|---|
| 2026.06.15 | ₩53,694 | ₩53,694 | ₩53,313 | ₩53,346 | -0.65% | 1.5만 |
|---|
| 2026.06.12 | ₩53,547 | ₩53,554 | ₩53,400 | ₩53,470 | -0.14% | 1.7천 |
|---|
| 2026.06.11 | ₩52,477 | ₩53,053 | ₩52,423 | ₩53,053 | +1.10% | 3.8천 |
|---|
| 2026.06.10 | ₩52,517 | ₩52,517 | ₩51,982 | ₩51,982 | -1.02% | 6.3천 |
|---|
| 2026.06.09 | ₩53,320 | ₩53,320 | ₩51,848 | ₩52,475 | -1.58% | 7.3천 |
|---|
| 2026.06.08 | ₩53,547 | ₩53,788 | ₩53,440 | ₩53,447 | -0.19% | 6.8천 |
|---|
| 2026.06.05 | ₩55,032 | ₩55,032 | ₩52,985 | ₩53,023 | -3.65% | 8.8천 |
|---|
| 2026.06.04 | ₩55,420 | ₩55,728 | ₩55,420 | ₩55,728 | +0.56% | 8천 |
|---|
| 2026.06.03 | ₩56,063 | ₩56,144 | ₩55,683 | ₩55,767 | -0.53% | 8.2천 |
|---|
| 2026.06.02 | ₩55,741 | ₩56,290 | ₩55,741 | ₩56,247 | +0.91% | 1.9만 |
|---|
| 2026.06.01 | ₩55,006 | ₩55,370 | ₩54,892 | ₩55,276 | +0.49% | 4.9천 |
|---|
| 2026.05.29 | ₩55,193 | ₩55,193 | ₩54,818 | ₩55,060 | -0.24% | 9천 |
|---|
| 2026.05.28 | ₩54,945 | ₩55,273 | ₩54,945 | ₩55,233 | +0.52% | 7.3천 |
|---|
| 2026.05.27 | ₩54,872 | ₩55,059 | ₩54,765 | ₩54,830 | -0.08% | 1.9만 |
|---|
| 2026.05.26 | ₩55,474 | ₩55,828 | ₩55,394 | ₩55,451 | -0.04% | 8.8천 |
|---|
| 2026.05.22 | ₩55,059 | ₩55,233 | ₩54,932 | ₩55,157 | +0.18% | 9.5만 |
|---|
| 2026.05.21 | ₩54,992 | ₩55,447 | ₩54,992 | ₩55,353 | +0.66% | 6.4천 |
|---|
| 2026.05.20 | ₩54,979 | ₩55,327 | ₩54,979 | ₩55,242 | +0.48% | 6천 |
|---|
| 2026.05.19 | ₩55,527 | ₩55,527 | ₩54,537 | ₩54,865 | -1.19% | 1.4만 |
|---|
| 2026.05.18 | ₩55,474 | ₩55,562 | ₩55,185 | ₩55,562 | +0.16% | 1.2만 |
|---|
| 2026.05.15 | ₩55,200 | ₩55,434 | ₩55,200 | ₩55,363 | +0.30% | 1.9천 |
|---|
| 2026.05.14 | ₩56,170 | ₩56,267 | ₩55,915 | ₩56,139 | -0.05% | 3.3천 |
|---|
| 2026.05.13 | ₩56,143 | ₩56,560 | ₩55,902 | ₩56,408 | +0.47% | 9.7천 |
|---|
| 2026.05.12 | ₩55,792 | ₩56,424 | ₩55,527 | ₩56,291 | +0.89% | 9.4천 |
|---|
| 2026.05.11 | ₩55,688 | ₩56,210 | ₩55,688 | ₩56,017 | +0.59% | 7.6천 |
|---|
| 2026.05.08 | ₩55,072 | ₩55,273 | ₩55,072 | ₩55,194 | +0.22% | 1.1만 |
|---|
| 2026.05.07 | ₩54,778 | ₩54,778 | ₩54,557 | ₩54,557 | -0.40% | 4.1천 |
|---|
| 2026.05.06 | ₩55,281 | ₩55,434 | ₩55,193 | ₩55,323 | +0.08% | 6.2천 |
|---|
| 2026.05.05 | ₩55,394 | ₩55,713 | ₩55,380 | ₩55,593 | +0.36% | 2.9만 |
|---|
| 2026.05.04 | ₩54,965 | ₩55,006 | ₩54,618 | ₩54,698 | -0.49% | 1만 |
|---|
| 2026.05.01 | ₩54,818 | ₩55,019 | ₩54,818 | ₩54,995 | +0.32% | 2.9천 |
|---|
| 2026.04.30 | ₩54,818 | ₩55,364 | ₩54,818 | ₩55,335 | +0.94% | 3.7천 |
|---|
| 2026.04.29 | ₩54,511 | ₩54,517 | ₩54,243 | ₩54,437 | -0.14% | 8.2천 |
|---|
| 2026.04.28 | ₩54,296 | ₩54,350 | ₩54,247 | ₩54,298 | +0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩54,457 | ₩54,484 | ₩54,149 | ₩54,321 | -0.25% | 2.1천 |
|---|
| 2026.04.24 | ₩54,156 | ₩54,375 | ₩54,156 | ₩54,375 | +0.41% | 3.7천 |
|---|
| 2026.04.23 | ₩54,069 | ₩54,564 | ₩54,069 | ₩54,322 | +0.47% | 3.1천 |
|---|
| 2026.04.22 | ₩53,587 | ₩54,337 | ₩53,587 | ₩54,196 | +1.14% | 9.2천 |
|---|
| 2026.04.21 | ₩53,708 | ₩53,815 | ₩53,313 | ₩53,313 | -0.73% | 6.6천 |
|---|
| 2026.04.20 | ₩53,454 | ₩53,641 | ₩53,360 | ₩53,523 | +0.13% | 1.7만 |
|---|
| 2026.04.17 | ₩53,547 | ₩53,547 | ₩53,239 | ₩53,447 | -0.19% | 7.5천 |
|---|
| 2026.04.16 | ₩54,042 | ₩54,216 | ₩53,975 | ₩54,191 | +0.27% | 6.4천 |
|---|
| 2026.04.15 | ₩54,056 | ₩54,069 | ₩53,949 | ₩53,949 | -0.20% | 5.8천 |
|---|
| 2026.04.14 | ₩54,684 | ₩54,684 | ₩53,989 | ₩54,177 | -0.93% | 4.7천 |
|---|
| 2026.04.13 | ₩54,390 | ₩54,698 | ₩54,337 | ₩54,543 | +0.28% | 5.6천 |
|---|
| 2026.04.10 | ₩54,189 | ₩54,223 | ₩54,056 | ₩54,139 | -0.09% | 4.9천 |
|---|
| 2026.04.09 | ₩54,323 | ₩54,520 | ₩53,922 | ₩53,977 | -0.64% | 6.6천 |
|---|
| 2026.04.08 | ₩54,096 | ₩54,203 | ₩53,387 | ₩54,183 | +0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩53,668 | ₩54,056 | ₩53,614 | ₩54,030 | +0.68% | 5.7천 |
|---|
| 2026.04.06 | ₩53,587 | ₩53,587 | ₩53,360 | ₩53,557 | -0.06% | 2.3천 |
|---|
| 2026.04.02 | ₩53,103 | ₩58,672 | ₩53,103 | ₩53,581 | +0.90% | 6.6천 |
|---|
| 2026.04.01 | ₩51,099 | ₩53,752 | ₩50,848 | ₩53,333 | +4.37% | 9.7만 |
|---|
| 2026.03.31 | ₩53,039 | ₩53,656 | ₩53,039 | ₩53,656 | +1.16% | 3.5만 |
|---|
| 2026.03.30 | ₩53,186 | ₩53,440 | ₩52,517 | ₩52,664 | -0.98% | 1만 |
|---|
| 2026.03.27 | ₩52,811 | ₩53,158 | ₩52,771 | ₩52,772 | -0.07% | 1.3만 |
|---|
| 2026.03.26 | ₩52,584 | ₩52,999 | ₩52,354 | ₩52,354 | -0.44% | 1.7천 |
|---|
| 2026.03.25 | ₩52,838 | ₩53,019 | ₩52,838 | ₩53,008 | +0.32% | 5천 |
|---|
| 2026.03.24 | ₩51,072 | ₩52,115 | ₩51,072 | ₩52,115 | +2.04% | 4.3천 |
|---|
| 2026.03.23 | ₩50,858 | ₩51,727 | ₩50,858 | ₩51,326 | +0.92% | 1.8천 |
|---|
| 2026.03.20 | ₩51,808 | ₩51,928 | ₩50,604 | ₩50,965 | -1.63% | 5.2천 |
|---|
| 2026.03.19 | ₩51,393 | ₩51,821 | ₩51,259 | ₩51,725 | +0.65% | 26.3만 |
|---|
| 2026.03.18 | ₩52,597 | ₩52,851 | ₩51,982 | ₩51,982 | -1.17% | 9.2천 |
|---|
| 2026.03.17 | ₩52,343 | ₩52,932 | ₩52,343 | ₩52,825 | +0.92% | 3.3천 |
|---|
| 2026.03.16 | ₩52,102 | ₩52,276 | ₩51,928 | ₩52,276 | +0.33% | 4.6천 |
|---|
| 2026.03.13 | ₩52,263 | ₩52,263 | ₩50,870 | ₩51,661 | -1.15% | 5.9천 |
|---|
| 2026.03.12 | ₩52,324 | ₩52,597 | ₩52,318 | ₩52,328 | +0.01% | 6천 |
|---|
| 2026.03.11 | ₩52,362 | ₩52,677 | ₩52,256 | ₩52,613 | +0.48% | 3.6천 |
|---|
| 2026.03.10 | ₩52,359 | ₩52,536 | ₩51,901 | ₩51,979 | -0.73% | 2.3만 |
|---|
| 2026.03.09 | ₩50,965 | ₩53,039 | ₩50,925 | ₩51,911 | +1.86% | 1.1만 |
|---|
| 2026.03.06 | ₩51,420 | ₩52,383 | ₩51,420 | ₩51,794 | +0.73% | 21.8만 |
|---|
| 2026.03.05 | ₩53,039 | ₩53,039 | ₩51,567 | ₩52,063 | -1.84% | 3.1만 |
|---|
| 2026.03.04 | ₩52,731 | ₩53,239 | ₩52,597 | ₩53,027 | +0.56% | 5.2천 |
|---|
| 2026.03.03 | ₩52,878 | ₩52,878 | ₩51,540 | ₩52,596 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩54,337 | ₩54,577 | ₩54,149 | ₩54,490 | +0.28% | 5.9천 |
|---|
| 2026.02.27 | ₩54,417 | ₩54,417 | ₩53,882 | ₩53,971 | -0.82% | 9.5천 |
|---|
| 2026.02.26 | ₩53,092 | ₩53,627 | ₩52,865 | ₩53,590 | +0.94% | 231.4만 |
|---|
| 2026.02.25 | ₩54,484 | ₩54,484 | ₩53,681 | ₩53,811 | -1.24% | 9.3천 |
|---|
| 2026.02.24 | ₩53,333 | ₩53,721 | ₩53,333 | ₩53,708 | +0.70% | 1.2만 |
|---|
| 2026.02.23 | ₩53,387 | ₩53,832 | ₩53,025 | ₩53,387 | 0.00% | 4.7만 |
|---|
| 2026.02.20 | ₩52,865 | ₩53,199 | ₩52,731 | ₩53,151 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩52,912 | ₩53,025 | ₩52,597 | ₩52,972 | +0.11% | 1.8만 |
|---|
| 2026.02.18 | ₩52,731 | ₩52,945 | ₩52,182 | ₩52,665 | -0.12% | 8.4천 |
|---|
| 2026.02.17 | ₩52,343 | ₩53,065 | ₩52,182 | ₩52,859 | +0.99% | 1.1만 |
|---|
| 2026.02.13 | ₩51,727 | ₩52,611 | ₩51,527 | ₩52,342 | +1.19% | 4.5천 |
|---|
| 2026.02.12 | ₩53,266 | ₩53,266 | ₩51,761 | ₩51,843 | -2.67% | 3.1천 |
|---|
| 2026.02.11 | ₩52,557 | ₩53,173 | ₩52,557 | ₩53,110 | +1.05% | 6.9천 |
|---|
| 2026.02.10 | ₩52,110 | ₩52,243 | ₩52,062 | ₩52,140 | +0.06% | 2.5천 |
|---|
| 2026.02.09 | ₩51,339 | ₩52,030 | ₩51,339 | ₩52,030 | +1.34% | 1.6천 |
|---|
| 2026.02.06 | ₩50,389 | ₩51,116 | ₩50,389 | ₩51,116 | +1.44% | 2.8천 |
|---|
| 2026.02.05 | ₩50,169 | ₩50,169 | ₩49,720 | ₩49,745 | -0.85% | 3.8천 |
|---|
| 2026.02.04 | ₩51,651 | ₩51,651 | ₩50,777 | ₩51,115 | -1.04% | 5.1천 |
|---|
| 2026.02.03 | ₩50,336 | ₩51,139 | ₩50,336 | ₩51,029 | +1.38% | 5.1천 |
|---|
| 2026.02.02 | ₩49,346 | ₩50,055 | ₩49,332 | ₩49,902 | +1.13% | 1만 |
|---|
| 2026.01.30 | ₩50,724 | ₩50,724 | ₩49,386 | ₩50,086 | -1.26% | 8.4천 |
|---|
| 2026.01.29 | ₩52,490 | ₩52,544 | ₩51,326 | ₩51,757 | -1.40% | 1.2만 |
|---|
| 2026.01.28 | ₩51,433 | ₩51,620 | ₩51,125 | ₩51,330 | -0.20% | 25.7만 |
|---|
| 2026.01.27 | ₩50,563 | ₩51,149 | ₩50,563 | ₩51,149 | +1.16% | 3.5천 |
|---|
| 2026.01.26 | ₩50,644 | ₩50,871 | ₩50,182 | ₩50,182 | -0.91% | 1.3만 |
|---|
| 2026.01.23 | ₩49,841 | ₩50,122 | ₩49,754 | ₩49,988 | +0.30% | 7.6천 |
|---|
| 2026.01.22 | ₩49,453 | ₩49,453 | ₩48,998 | ₩49,279 | -0.35% | 5.9천 |
|---|
| 2026.01.21 | ₩48,958 | ₩48,978 | ₩48,730 | ₩48,968 | +0.02% | 3.9천 |
|---|
| 2026.01.20 | ₩47,954 | ₩48,356 | ₩47,887 | ₩48,148 | +0.40% | 4.1천 |
|---|
| 2026.01.16 | ₩47,827 | ₩48,048 | ₩47,620 | ₩47,891 | +0.13% | 6.7천 |
|---|
| 2026.01.15 | ₩47,874 | ₩48,262 | ₩47,811 | ₩47,914 | +0.08% | 7.2천 |
|---|
| 2026.01.14 | ₩47,981 | ₩48,195 | ₩47,767 | ₩47,877 | -0.22% | 6천 |
|---|
| 2026.01.13 | ₩47,232 | ₩47,553 | ₩47,232 | ₩47,312 | +0.17% | 2.5천 |
|---|
| 2026.01.12 | ₩46,630 | ₩47,178 | ₩46,469 | ₩47,099 | +1.01% | 1.6만 |
|---|
| 2026.01.09 | ₩46,033 | ₩46,496 | ₩45,947 | ₩46,208 | +0.38% | 1.9만 |
|---|
| 2026.01.08 | ₩45,131 | ₩45,733 | ₩45,131 | ₩45,690 | +1.24% | 4.9천 |
|---|
| 2026.01.07 | ₩45,203 | ₩45,318 | ₩45,203 | ₩45,253 | +0.11% | 3.7천 |
|---|
| 2026.01.06 | ₩45,827 | ₩46,222 | ₩45,760 | ₩45,911 | +0.18% | 2.1만 |
|---|
| 2026.01.05 | ₩45,088 | ₩46,108 | ₩45,088 | ₩45,839 | +1.66% | 1.7만 |
|---|
| 2026.01.02 | ₩44,556 | ₩44,904 | ₩44,489 | ₩44,759 | +0.46% | 1.5만 |
|---|
| 2025.12.31 | ₩43,784 | ₩43,856 | ₩43,784 | ₩43,856 | +0.17% | 600 |
|---|
| 2025.12.30 | ₩44,275 | ₩44,402 | ₩44,235 | ₩44,328 | +0.12% | 6.7천 |
|---|
| 2025.12.29 | ₩43,887 | ₩43,887 | ₩43,726 | ₩43,729 | -0.36% | 600 |
|---|
| 2025.12.26 | ₩44,409 | ₩44,409 | ₩44,281 | ₩44,281 | -0.29% | 500 |
|---|
| 2025.12.24 | ₩43,867 | ₩44,074 | ₩43,867 | ₩44,062 | +0.45% | 8.6천 |
|---|
| 2025.12.23 | ₩44,061 | ₩45,720 | ₩43,606 | ₩43,907 | -0.35% | 190.8만 |
|---|
| 2025.12.22 | ₩43,753 | ₩43,913 | ₩43,753 | ₩43,790 | +0.09% | 2.1만 |
|---|
| 2025.12.19 | ₩43,104 | ₩43,243 | ₩42,964 | ₩43,046 | -0.13% | 1.3천 |
|---|
| 2025.12.18 | ₩43,164 | ₩43,164 | ₩42,602 | ₩42,677 | -1.13% | 2.6천 |
|---|
| 2025.12.17 | ₩42,917 | ₩43,029 | ₩42,633 | ₩42,660 | -0.60% | 1.7만 |
|---|
| 2025.12.16 | ₩42,816 | ₩42,816 | ₩42,388 | ₩42,489 | -0.77% | 3.5천 |
|---|
| 2025.12.15 | ₩43,271 | ₩43,271 | ₩43,182 | ₩43,182 | -0.21% | 700 |
|---|
| 2025.12.12 | ₩43,940 | ₩43,940 | ₩43,266 | ₩43,311 | -1.43% | 1.6천 |
|---|
| 2025.12.11 | ₩43,299 | ₩43,860 | ₩43,299 | ₩43,788 | +1.13% | 3.9천 |
|---|
| 2025.12.10 | ₩42,803 | ₩43,218 | ₩42,629 | ₩43,190 | +0.90% | 37.9만 |
|---|
| 2025.12.09 | ₩42,736 | ₩42,812 | ₩42,676 | ₩42,676 | -0.14% | 1.9천 |
|---|
| 2025.12.08 | ₩43,004 | ₩43,004 | ₩42,696 | ₩42,727 | -0.64% | 2.1천 |
|---|
| 2025.12.05 | ₩45,011 | ₩45,011 | ₩44,639 | ₩44,639 | -0.83% | 8.4천 |
|---|
| 2025.12.04 | ₩44,637 | ₩44,637 | ₩44,637 | ₩44,637 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩44,288 | ₩44,368 | ₩44,221 | ₩44,322 | +0.08% | 2.7천 |
|---|
| 2025.12.02 | ₩43,517 | ₩43,517 | ₩43,517 | ₩43,517 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩44,021 | ₩44,021 | ₩43,637 | ₩43,637 | -0.87% | 1.6천 |
|---|
| 2025.11.28 | ₩43,563 | ₩43,746 | ₩43,563 | ₩43,746 | +0.42% | 400 |
|---|
| 2025.11.26 | ₩42,964 | ₩43,063 | ₩42,964 | ₩43,063 | +0.23% | 500 |
|---|
| 2025.11.25 | ₩42,381 | ₩42,381 | ₩42,381 | ₩42,381 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩41,498 | ₩42,015 | ₩41,498 | ₩42,015 | +1.24% | 2.8천 |
|---|
| 2025.11.21 | ₩40,809 | ₩41,398 | ₩40,809 | ₩41,397 | +1.44% | 6천 |
|---|
| 2025.11.20 | ₩42,388 | ₩42,388 | ₩40,985 | ₩40,985 | -3.31% | 500 |
|---|
| 2025.11.19 | ₩41,923 | ₩42,020 | ₩41,866 | ₩42,020 | +0.23% | 2.5천 |
|---|
| 2025.11.18 | ₩41,910 | ₩42,080 | ₩41,910 | ₩42,066 | +0.37% | 1천 |
|---|
| 2025.11.17 | ₩42,642 | ₩42,763 | ₩42,054 | ₩42,179 | -1.09% | 5천 |
|---|
| 2025.11.14 | ₩42,847 | ₩42,847 | ₩42,792 | ₩42,792 | -0.13% | 1.1천 |
|---|
| 2025.11.13 | ₩43,485 | ₩43,485 | ₩42,616 | ₩42,616 | -2.00% | 600 |
|---|
| 2025.11.12 | ₩43,633 | ₩43,633 | ₩43,484 | ₩43,484 | -0.34% | 1.1천 |
|---|
| 2025.11.11 | ₩43,412 | ₩43,412 | ₩43,392 | ₩43,412 | 0.00% | 1.3천 |
|---|
| 2025.11.10 | ₩43,342 | ₩43,342 | ₩43,342 | ₩43,342 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩42,479 | ₩42,479 | ₩42,479 | ₩42,479 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩41,906 | ₩41,940 | ₩41,807 | ₩41,807 | -0.24% | 900 |
|---|
| 2025.11.05 | ₩41,913 | ₩41,919 | ₩41,862 | ₩41,862 | -0.12% | 300 |
|---|
| 2025.11.04 | ₩41,478 | ₩41,478 | ₩41,221 | ₩41,221 | -0.62% | 500 |
|---|
| 2025.11.03 | ₩42,299 | ₩42,455 | ₩42,299 | ₩42,404 | +0.25% | 9.5천 |
|---|
| 2025.10.31 | ₩42,321 | ₩42,474 | ₩42,268 | ₩42,474 | +0.36% | 1.5천 |
|---|
| 2025.10.30 | ₩42,518 | ₩42,542 | ₩42,463 | ₩42,463 | -0.13% | 600 |
|---|
| 2025.10.29 | ₩42,799 | ₩42,897 | ₩42,335 | ₩42,679 | -0.28% | 3.6천 |
|---|
| 2025.10.28 | ₩42,431 | ₩42,431 | ₩42,431 | ₩42,431 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩42,455 | ₩42,455 | ₩42,375 | ₩42,391 | -0.15% | 1.8천 |
|---|
| 2025.10.24 | ₩42,668 | ₩42,668 | ₩42,466 | ₩42,466 | -0.47% | 700 |
|---|
| 2025.10.23 | ₩42,228 | ₩42,388 | ₩42,228 | ₩42,308 | +0.19% | 1.6천 |
|---|
| 2025.10.22 | ₩41,280 | ₩41,500 | ₩41,196 | ₩41,336 | +0.14% | 800 |
|---|
| 2025.10.21 | ₩41,692 | ₩41,692 | ₩41,342 | ₩41,389 | -0.73% | 700 |
|---|
| 2025.10.20 | ₩42,361 | ₩42,361 | ₩42,303 | ₩42,303 | -0.14% | 300 |
|---|
| 2025.10.17 | ₩41,821 | ₩41,821 | ₩41,821 | ₩41,821 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,194 | ₩42,194 | ₩42,194 | ₩42,194 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩42,321 | ₩42,573 | ₩42,321 | ₩42,573 | +0.59% | 1.4천 |
|---|
| 2025.10.14 | ₩41,434 | ₩42,040 | ₩41,434 | ₩41,927 | +1.19% | 1천 |
|---|
| 2025.10.13 | ₩41,993 | ₩41,993 | ₩41,993 | ₩41,993 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩40,706 | ₩40,706 | ₩40,706 | ₩40,706 | 0.00% | 100 |
|---|