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 | ₩52,083 | ₩52,318 | ₩51,984 | ₩52,046 | -0.07% | 2.1천 |
| 2026.10.08 | ₩51,650 | ₩51,737 | ₩51,369 | ₩51,646 | -0.01% | 1.1만 |
| 2026.10.07 | ₩51,449 | ₩51,496 | ₩51,289 | ₩51,428 | -0.04% | 7.2천 |
| 2026.10.06 | ₩52,145 | ₩52,427 | ₩52,145 | ₩52,265 | +0.23% | 8.5천 |
| 2026.10.05 | ₩52,159 | ₩52,305 | ₩51,944 | ₩52,040 | -0.23% | 15.5만 |
| 2026.10.02 | ₩51,663 | ₩51,830 | ₩51,663 | ₩51,830 | +0.32% | 3.5천 |
| 2026.10.01 | ₩50,861 | ₩51,369 | ₩50,808 | ₩51,330 | +0.92% | 3.9천 |
| 2026.09.30 | ₩51,901 | ₩51,901 | ₩51,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,579 |
| -0.62% |
| 2.4만 |
| 2026.09.29 | ₩51,677 | ₩51,928 | ₩51,636 | ₩51,745 | +0.13% | 7.6천 |
|---|
| 2026.09.28 | ₩52,613 | ₩52,651 | ₩51,891 | ₩51,989 | -1.18% | 8.5천 |
|---|
| 2026.09.25 | ₩52,853 | ₩52,933 | ₩52,639 | ₩52,773 | -0.15% | 3.8천 |
|---|
| 2026.09.24 | ₩52,987 | ₩52,987 | ₩52,813 | ₩52,889 | -0.18% | 7.3천 |
|---|
| 2026.09.23 | ₩53,162 | ₩53,375 | ₩53,162 | ₩53,268 | +0.20% | 6.1천 |
|---|
| 2026.09.22 | ₩53,976 | ₩54,190 | ₩53,976 | ₩54,110 | +0.25% | 6.7천 |
|---|
| 2026.09.21 | ₩53,896 | ₩53,896 | ₩53,562 | ₩53,673 | -0.41% | 3.3천 |
|---|
| 2026.09.18 | ₩53,187 | ₩54,030 | ₩53,187 | ₩53,996 | +1.52% | 2천 |
|---|
| 2026.09.17 | ₩54,578 | ₩54,631 | ₩54,535 | ₩54,535 | -0.08% | 1.5천 |
|---|
| 2026.09.16 | ₩55,073 | ₩55,073 | ₩53,482 | ₩53,963 | -2.02% | 1.3만 |
|---|
| 2026.09.15 | ₩54,270 | ₩54,872 | ₩54,270 | ₩54,803 | +0.98% | 5.2만 |
|---|
| 2026.09.14 | ₩54,685 | ₩54,805 | ₩54,484 | ₩54,484 | -0.37% | 7.2천 |
|---|
| 2026.09.11 | ₩55,808 | ₩55,808 | ₩55,407 | ₩55,448 | -0.64% | 3.5천 |
|---|
| 2026.09.10 | ₩55,888 | ₩56,082 | ₩55,554 | ₩55,601 | -0.51% | 8.7천 |
|---|
| 2026.09.09 | ₩56,985 | ₩57,419 | ₩56,697 | ₩56,824 | -0.28% | 5.3천 |
|---|
| 2026.09.08 | ₩56,904 | ₩57,172 | ₩56,719 | ₩56,719 | -0.33% | 1.4만 |
|---|
| 2026.09.04 | ₩55,982 | ₩56,256 | ₩55,982 | ₩56,078 | +0.17% | 6.6천 |
|---|
| 2026.09.03 | ₩56,483 | ₩56,637 | ₩56,331 | ₩56,470 | -0.02% | 6.6천 |
|---|
| 2026.09.02 | ₩55,721 | ₩56,182 | ₩55,721 | ₩56,122 | +0.72% | 2천 |
|---|
| 2026.09.01 | ₩55,688 | ₩55,955 | ₩55,688 | ₩55,788 | +0.18% | 1만 |
|---|
| 2026.08.31 | ₩56,156 | ₩56,156 | ₩55,567 | ₩55,812 | -0.61% | 7.4천 |
|---|
| 2026.08.28 | ₩56,503 | ₩56,503 | ₩55,514 | ₩55,662 | -1.49% | 2.7만 |
|---|
| 2026.08.27 | ₩55,888 | ₩56,356 | ₩55,808 | ₩56,285 | +0.71% | 2.1만 |
|---|
| 2026.08.26 | ₩56,129 | ₩56,129 | ₩55,928 | ₩55,930 | -0.35% | 1.4만 |
|---|
| 2026.08.25 | ₩56,122 | ₩56,343 | ₩56,075 | ₩56,129 | +0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩56,283 | ₩56,283 | ₩55,928 | ₩56,142 | -0.25% | 1.9만 |
|---|
| 2026.08.21 | ₩56,557 | ₩56,597 | ₩56,236 | ₩56,555 | -0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩55,460 | ₩55,775 | ₩55,380 | ₩55,609 | +0.27% | 7.7만 |
|---|
| 2026.08.19 | ₩55,006 | ₩55,434 | ₩54,832 | ₩55,086 | +0.15% | 2.4만 |
|---|
| 2026.08.18 | ₩54,404 | ₩54,404 | ₩54,016 | ₩54,016 | -0.71% | 3.3천 |
|---|
| 2026.08.17 | ₩54,083 | ₩54,645 | ₩54,083 | ₩54,645 | +1.04% | 2.7천 |
|---|
| 2026.08.14 | ₩54,270 | ₩54,270 | ₩53,843 | ₩53,947 | -0.60% | 3.5천 |
|---|
| 2026.08.13 | ₩53,542 | ₩53,722 | ₩53,415 | ₩53,416 | -0.23% | 3.9천 |
|---|
| 2026.08.12 | ₩54,163 | ₩54,163 | ₩54,106 | ₩54,162 | -0.00% | 9천 |
|---|
| 2026.08.11 | ₩53,963 | ₩54,028 | ₩53,829 | ₩53,955 | -0.01% | 8.8천 |
|---|
| 2026.08.10 | ₩53,294 | ₩54,123 | ₩53,294 | ₩54,097 | +1.51% | 6.9천 |
|---|
| 2026.08.07 | ₩52,974 | ₩53,107 | ₩52,786 | ₩53,050 | +0.14% | 1.1만 |
|---|
| 2026.08.06 | ₩52,211 | ₩52,399 | ₩52,078 | ₩52,135 | -0.15% | 8천 |
|---|
| 2026.08.05 | ₩52,211 | ₩52,358 | ₩51,757 | ₩51,848 | -0.70% | 1.1만 |
|---|
| 2026.08.04 | ₩51,362 | ₩51,944 | ₩51,362 | ₩51,904 | +1.05% | 6.1천 |
|---|
| 2026.08.03 | ₩50,422 | ₩50,997 | ₩50,422 | ₩50,997 | +1.14% | 7.5천 |
|---|
| 2026.07.31 | ₩51,128 | ₩52,365 | ₩50,406 | ₩50,910 | -0.43% | 1만 |
|---|
| 2026.07.30 | ₩50,487 | ₩51,316 | ₩50,487 | ₩51,316 | +1.64% | 6.7천 |
|---|
| 2026.07.29 | ₩50,286 | ₩50,687 | ₩49,912 | ₩50,195 | -0.18% | 9.3천 |
|---|
| 2026.07.28 | ₩50,019 | ₩50,233 | ₩49,992 | ₩50,179 | +0.32% | 1.2만 |
|---|
| 2026.07.27 | ₩50,714 | ₩50,714 | ₩50,540 | ₩50,598 | -0.23% | 6.1천 |
|---|
| 2026.07.24 | ₩51,148 | ₩51,148 | ₩51,142 | ₩51,142 | -0.01% | 500 |
|---|
| 2026.07.23 | ₩51,864 | ₩51,864 | ₩51,316 | ₩51,320 | -1.05% | 2.2천 |
|---|
| 2026.07.22 | ₩51,436 | ₩52,018 | ₩51,436 | ₩51,825 | +0.76% | 8.1천 |
|---|
| 2026.07.21 | ₩50,594 | ₩50,810 | ₩50,556 | ₩50,810 | +0.43% | 4.8천 |
|---|
| 2026.07.20 | ₩50,192 | ₩50,402 | ₩50,166 | ₩50,166 | -0.05% | 8.5천 |
|---|
| 2026.07.17 | ₩49,698 | ₩50,273 | ₩49,698 | ₩50,258 | +1.13% | 1.1만 |
|---|
| 2026.07.16 | ₩50,366 | ₩50,366 | ₩50,072 | ₩50,072 | -0.58% | 1.1천 |
|---|
| 2026.07.15 | ₩50,674 | ₩50,701 | ₩50,072 | ₩50,604 | -0.14% | 2.1천 |
|---|
| 2026.07.14 | ₩50,874 | ₩50,941 | ₩50,607 | ₩50,884 | +0.02% | 8.1천 |
|---|
| 2026.07.13 | ₩50,019 | ₩50,186 | ₩50,005 | ₩50,019 | 0.00% | 7.6천 |
|---|
| 2026.07.10 | ₩49,872 | ₩50,139 | ₩49,865 | ₩50,139 | +0.54% | 61만 |
|---|
| 2026.07.09 | ₩49,765 | ₩49,798 | ₩49,725 | ₩49,739 | -0.05% | 57.4만 |
|---|
| 2026.07.08 | ₩49,524 | ₩49,692 | ₩49,404 | ₩49,692 | +0.34% | 6.1천 |
|---|
| 2026.07.07 | ₩49,404 | ₩49,684 | ₩49,285 | ₩49,604 | +0.41% | 7.8천 |
|---|
| 2026.07.06 | ₩49,965 | ₩50,166 | ₩49,853 | ₩50,036 | +0.14% | 1.1만 |
|---|
| 2026.07.02 | ₩49,430 | ₩49,965 | ₩49,176 | ₩49,658 | +0.46% | 1.5만 |
|---|
| 2026.07.01 | ₩49,504 | ₩49,751 | ₩49,067 | ₩49,109 | -0.80% | 6.5만 |
|---|
| 2026.06.30 | ₩49,591 | ₩50,808 | ₩49,577 | ₩49,858 | +0.54% | 3.1만 |
|---|
| 2026.06.29 | ₩49,644 | ₩49,658 | ₩49,163 | ₩49,658 | +0.03% | 6.6천 |
|---|
| 2026.06.26 | ₩49,781 | ₩49,781 | ₩49,437 | ₩49,630 | -0.30% | 8.3만 |
|---|
| 2026.06.25 | ₩49,470 | ₩49,845 | ₩49,283 | ₩49,791 | +0.65% | 11.2만 |
|---|
| 2026.06.24 | ₩49,551 | ₩49,551 | ₩49,190 | ₩49,483 | -0.14% | 2.1만 |
|---|
| 2026.06.23 | ₩50,674 | ₩50,828 | ₩50,406 | ₩50,517 | -0.31% | 3.7만 |
|---|
| 2026.06.22 | ₩51,289 | ₩51,550 | ₩51,289 | ₩51,538 | +0.48% | 7.7천 |
|---|
| 2026.06.18 | ₩51,195 | ₩51,302 | ₩51,115 | ₩51,271 | +0.15% | 1만 |
|---|
| 2026.06.17 | ₩52,867 | ₩52,880 | ₩52,004 | ₩52,004 | -1.63% | 6.1천 |
|---|
| 2026.06.16 | ₩53,161 | ₩53,161 | ₩52,746 | ₩52,987 | -0.33% | 1.5만 |
|---|
| 2026.06.15 | ₩53,655 | ₩53,655 | ₩53,274 | ₩53,308 | -0.65% | 1.5만 |
|---|
| 2026.06.12 | ₩53,508 | ₩53,515 | ₩53,361 | ₩53,431 | -0.14% | 1.7천 |
|---|
| 2026.06.11 | ₩52,439 | ₩53,015 | ₩52,385 | ₩53,015 | +1.10% | 3.8천 |
|---|
| 2026.06.10 | ₩52,479 | ₩52,479 | ₩51,944 | ₩51,944 | -1.02% | 6.3천 |
|---|
| 2026.06.09 | ₩53,281 | ₩53,281 | ₩51,810 | ₩52,437 | -1.58% | 7.3천 |
|---|
| 2026.06.08 | ₩53,508 | ₩53,749 | ₩53,401 | ₩53,408 | -0.19% | 6.8천 |
|---|
| 2026.06.05 | ₩54,992 | ₩54,992 | ₩52,947 | ₩52,984 | -3.65% | 8.8천 |
|---|
| 2026.06.04 | ₩55,380 | ₩55,688 | ₩55,380 | ₩55,688 | +0.56% | 8천 |
|---|
| 2026.06.03 | ₩56,022 | ₩56,104 | ₩55,642 | ₩55,726 | -0.53% | 8.2천 |
|---|
| 2026.06.02 | ₩55,701 | ₩56,249 | ₩55,701 | ₩56,206 | +0.91% | 1.9만 |
|---|
| 2026.06.01 | ₩54,966 | ₩55,329 | ₩54,852 | ₩55,236 | +0.49% | 4.9천 |
|---|
| 2026.05.29 | ₩55,153 | ₩55,153 | ₩54,779 | ₩55,021 | -0.24% | 9천 |
|---|
| 2026.05.28 | ₩54,906 | ₩55,233 | ₩54,906 | ₩55,193 | +0.52% | 7.3천 |
|---|
| 2026.05.27 | ₩54,832 | ₩55,019 | ₩54,725 | ₩54,791 | -0.08% | 1.9만 |
|---|
| 2026.05.26 | ₩55,434 | ₩55,788 | ₩55,353 | ₩55,411 | -0.04% | 8.8천 |
|---|
| 2026.05.22 | ₩55,019 | ₩55,193 | ₩54,892 | ₩55,117 | +0.18% | 9.5만 |
|---|
| 2026.05.21 | ₩54,952 | ₩55,407 | ₩54,952 | ₩55,313 | +0.66% | 6.4천 |
|---|
| 2026.05.20 | ₩54,939 | ₩55,287 | ₩54,939 | ₩55,202 | +0.48% | 6천 |
|---|
| 2026.05.19 | ₩55,487 | ₩55,487 | ₩54,498 | ₩54,825 | -1.19% | 1.4만 |
|---|
| 2026.05.18 | ₩55,434 | ₩55,522 | ₩55,145 | ₩55,522 | +0.16% | 1.2만 |
|---|
| 2026.05.15 | ₩55,160 | ₩55,394 | ₩55,160 | ₩55,323 | +0.30% | 1.9천 |
|---|
| 2026.05.14 | ₩56,129 | ₩56,227 | ₩55,875 | ₩56,098 | -0.05% | 3.3천 |
|---|
| 2026.05.13 | ₩56,102 | ₩56,519 | ₩55,862 | ₩56,367 | +0.47% | 9.7천 |
|---|
| 2026.05.12 | ₩55,752 | ₩56,383 | ₩55,487 | ₩56,251 | +0.89% | 9.4천 |
|---|
| 2026.05.11 | ₩55,648 | ₩56,169 | ₩55,648 | ₩55,977 | +0.59% | 7.6천 |
|---|
| 2026.05.08 | ₩55,033 | ₩55,233 | ₩55,033 | ₩55,154 | +0.22% | 1.1만 |
|---|
| 2026.05.07 | ₩54,738 | ₩54,738 | ₩54,518 | ₩54,518 | -0.40% | 4.1천 |
|---|
| 2026.05.06 | ₩55,241 | ₩55,394 | ₩55,153 | ₩55,283 | +0.08% | 6.2천 |
|---|
| 2026.05.05 | ₩55,353 | ₩55,673 | ₩55,340 | ₩55,553 | +0.36% | 2.9만 |
|---|
| 2026.05.04 | ₩54,926 | ₩54,966 | ₩54,578 | ₩54,658 | -0.49% | 1만 |
|---|
| 2026.05.01 | ₩54,779 | ₩54,979 | ₩54,779 | ₩54,955 | +0.32% | 2.9천 |
|---|
| 2026.04.30 | ₩54,779 | ₩55,324 | ₩54,779 | ₩55,295 | +0.94% | 3.7천 |
|---|
| 2026.04.29 | ₩54,471 | ₩54,478 | ₩54,204 | ₩54,397 | -0.14% | 8.2천 |
|---|
| 2026.04.28 | ₩54,257 | ₩54,311 | ₩54,208 | ₩54,258 | +0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩54,418 | ₩54,444 | ₩54,110 | ₩54,281 | -0.25% | 2.1천 |
|---|
| 2026.04.24 | ₩54,117 | ₩54,336 | ₩54,117 | ₩54,336 | +0.41% | 3.7천 |
|---|
| 2026.04.23 | ₩54,030 | ₩54,524 | ₩54,030 | ₩54,282 | +0.47% | 3.1천 |
|---|
| 2026.04.22 | ₩53,548 | ₩54,297 | ₩53,548 | ₩54,157 | +1.14% | 9.2천 |
|---|
| 2026.04.21 | ₩53,669 | ₩53,776 | ₩53,274 | ₩53,274 | -0.73% | 6.6천 |
|---|
| 2026.04.20 | ₩53,415 | ₩53,602 | ₩53,321 | ₩53,484 | +0.13% | 1.7만 |
|---|
| 2026.04.17 | ₩53,508 | ₩53,508 | ₩53,201 | ₩53,408 | -0.19% | 7.5천 |
|---|
| 2026.04.16 | ₩54,003 | ₩54,177 | ₩53,936 | ₩54,151 | +0.27% | 6.4천 |
|---|
| 2026.04.15 | ₩54,016 | ₩54,030 | ₩53,909 | ₩53,909 | -0.20% | 5.8천 |
|---|
| 2026.04.14 | ₩54,645 | ₩54,645 | ₩53,950 | ₩54,138 | -0.93% | 4.7천 |
|---|
| 2026.04.13 | ₩54,351 | ₩54,658 | ₩54,297 | ₩54,503 | +0.28% | 5.6천 |
|---|
| 2026.04.10 | ₩54,150 | ₩54,184 | ₩54,016 | ₩54,099 | -0.09% | 4.9천 |
|---|
| 2026.04.09 | ₩54,284 | ₩54,480 | ₩53,883 | ₩53,938 | -0.64% | 6.6천 |
|---|
| 2026.04.08 | ₩54,057 | ₩54,163 | ₩53,348 | ₩54,143 | +0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩53,629 | ₩54,016 | ₩53,575 | ₩53,991 | +0.68% | 5.7천 |
|---|
| 2026.04.06 | ₩53,548 | ₩53,548 | ₩53,321 | ₩53,518 | -0.06% | 2.3천 |
|---|
| 2026.04.02 | ₩53,064 | ₩58,629 | ₩53,064 | ₩53,542 | +0.90% | 6.6천 |
|---|
| 2026.04.01 | ₩51,062 | ₩53,713 | ₩50,812 | ₩53,294 | +4.37% | 9.7만 |
|---|
| 2026.03.31 | ₩53,000 | ₩53,617 | ₩53,000 | ₩53,617 | +1.16% | 3.5만 |
|---|
| 2026.03.30 | ₩53,147 | ₩53,401 | ₩52,479 | ₩52,626 | -0.98% | 1만 |
|---|
| 2026.03.27 | ₩52,773 | ₩53,119 | ₩52,733 | ₩52,734 | -0.07% | 1.3만 |
|---|
| 2026.03.26 | ₩52,546 | ₩52,960 | ₩52,316 | ₩52,316 | -0.44% | 1.7천 |
|---|
| 2026.03.25 | ₩52,800 | ₩52,980 | ₩52,800 | ₩52,970 | +0.32% | 5천 |
|---|
| 2026.03.24 | ₩51,035 | ₩52,078 | ₩51,035 | ₩52,078 | +2.04% | 4.3천 |
|---|
| 2026.03.23 | ₩50,821 | ₩51,690 | ₩50,821 | ₩51,289 | +0.92% | 1.8천 |
|---|
| 2026.03.20 | ₩51,770 | ₩51,891 | ₩50,567 | ₩50,928 | -1.63% | 5.2천 |
|---|
| 2026.03.19 | ₩51,356 | ₩51,784 | ₩51,222 | ₩51,687 | +0.65% | 26.3만 |
|---|
| 2026.03.18 | ₩52,559 | ₩52,813 | ₩51,944 | ₩51,944 | -1.17% | 9.2천 |
|---|
| 2026.03.17 | ₩52,305 | ₩52,893 | ₩52,305 | ₩52,786 | +0.92% | 3.3천 |
|---|
| 2026.03.16 | ₩52,064 | ₩52,238 | ₩51,891 | ₩52,238 | +0.33% | 4.6천 |
|---|
| 2026.03.13 | ₩52,225 | ₩52,225 | ₩50,833 | ₩51,623 | -1.15% | 5.9천 |
|---|
| 2026.03.12 | ₩52,286 | ₩52,559 | ₩52,280 | ₩52,290 | +0.01% | 6천 |
|---|
| 2026.03.11 | ₩52,324 | ₩52,639 | ₩52,218 | ₩52,575 | +0.48% | 3.6천 |
|---|
| 2026.03.10 | ₩52,321 | ₩52,498 | ₩51,864 | ₩51,941 | -0.73% | 2.3만 |
|---|
| 2026.03.09 | ₩50,928 | ₩53,000 | ₩50,888 | ₩51,873 | +1.86% | 1.1만 |
|---|
| 2026.03.06 | ₩51,382 | ₩52,345 | ₩51,382 | ₩51,757 | +0.73% | 21.8만 |
|---|
| 2026.03.05 | ₩53,000 | ₩53,000 | ₩51,530 | ₩52,026 | -1.84% | 3.1만 |
|---|
| 2026.03.04 | ₩52,693 | ₩53,201 | ₩52,559 | ₩52,988 | +0.56% | 5.2천 |
|---|
| 2026.03.03 | ₩52,840 | ₩52,840 | ₩51,503 | ₩52,558 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩54,297 | ₩54,538 | ₩54,110 | ₩54,451 | +0.28% | 5.9천 |
|---|
| 2026.02.27 | ₩54,377 | ₩54,377 | ₩53,843 | ₩53,932 | -0.82% | 9.5천 |
|---|
| 2026.02.26 | ₩53,054 | ₩53,589 | ₩52,826 | ₩53,551 | +0.94% | 231.4만 |
|---|
| 2026.02.25 | ₩54,444 | ₩54,444 | ₩53,642 | ₩53,772 | -1.24% | 9.3천 |
|---|
| 2026.02.24 | ₩53,294 | ₩53,682 | ₩53,294 | ₩53,669 | +0.70% | 1.2만 |
|---|
| 2026.02.23 | ₩53,348 | ₩53,793 | ₩52,987 | ₩53,348 | 0.00% | 4.7만 |
|---|
| 2026.02.20 | ₩52,826 | ₩53,161 | ₩52,693 | ₩53,113 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩52,873 | ₩52,987 | ₩52,559 | ₩52,933 | +0.11% | 1.8만 |
|---|
| 2026.02.18 | ₩52,693 | ₩52,907 | ₩52,145 | ₩52,627 | -0.12% | 8.4천 |
|---|
| 2026.02.17 | ₩52,305 | ₩53,027 | ₩52,145 | ₩52,821 | +0.99% | 1.1만 |
|---|
| 2026.02.13 | ₩51,690 | ₩52,572 | ₩51,489 | ₩52,304 | +1.19% | 4.5천 |
|---|
| 2026.02.12 | ₩53,228 | ₩53,228 | ₩51,723 | ₩51,805 | -2.67% | 3.1천 |
|---|
| 2026.02.11 | ₩52,519 | ₩53,134 | ₩52,519 | ₩53,071 | +1.05% | 6.9천 |
|---|
| 2026.02.10 | ₩52,072 | ₩52,205 | ₩52,024 | ₩52,102 | +0.06% | 2.5천 |
|---|
| 2026.02.09 | ₩51,302 | ₩51,992 | ₩51,302 | ₩51,992 | +1.34% | 1.6천 |
|---|
| 2026.02.06 | ₩50,353 | ₩51,079 | ₩50,353 | ₩51,079 | +1.44% | 2.8천 |
|---|
| 2026.02.05 | ₩50,132 | ₩50,132 | ₩49,684 | ₩49,708 | -0.85% | 3.8천 |
|---|
| 2026.02.04 | ₩51,614 | ₩51,614 | ₩50,741 | ₩51,078 | -1.04% | 5.1천 |
|---|
| 2026.02.03 | ₩50,299 | ₩51,102 | ₩50,299 | ₩50,992 | +1.38% | 5.1천 |
|---|
| 2026.02.02 | ₩49,310 | ₩50,019 | ₩49,297 | ₩49,866 | +1.13% | 1만 |
|---|
| 2026.01.30 | ₩50,687 | ₩50,687 | ₩49,350 | ₩50,049 | -1.26% | 8.4천 |
|---|
| 2026.01.29 | ₩52,452 | ₩52,506 | ₩51,289 | ₩51,719 | -1.40% | 1.2만 |
|---|
| 2026.01.28 | ₩51,396 | ₩51,583 | ₩51,088 | ₩51,293 | -0.20% | 25.7만 |
|---|
| 2026.01.27 | ₩50,527 | ₩51,112 | ₩50,527 | ₩51,112 | +1.16% | 3.5천 |
|---|
| 2026.01.26 | ₩50,607 | ₩50,834 | ₩50,146 | ₩50,146 | -0.91% | 1.3만 |
|---|
| 2026.01.23 | ₩49,805 | ₩50,086 | ₩49,718 | ₩49,952 | +0.30% | 7.6천 |
|---|
| 2026.01.22 | ₩49,417 | ₩49,417 | ₩48,962 | ₩49,243 | -0.35% | 5.9천 |
|---|
| 2026.01.21 | ₩48,922 | ₩48,942 | ₩48,695 | ₩48,933 | +0.02% | 3.9천 |
|---|
| 2026.01.20 | ₩47,920 | ₩48,321 | ₩47,853 | ₩48,113 | +0.40% | 4.1천 |
|---|
| 2026.01.16 | ₩47,792 | ₩48,013 | ₩47,585 | ₩47,857 | +0.13% | 6.7천 |
|---|
| 2026.01.15 | ₩47,839 | ₩48,227 | ₩47,776 | ₩47,879 | +0.08% | 7.2천 |
|---|
| 2026.01.14 | ₩47,946 | ₩48,160 | ₩47,732 | ₩47,842 | -0.22% | 6천 |
|---|
| 2026.01.13 | ₩47,198 | ₩47,518 | ₩47,198 | ₩47,278 | +0.17% | 2.5천 |
|---|
| 2026.01.12 | ₩46,596 | ₩47,144 | ₩46,435 | ₩47,065 | +1.01% | 1.6만 |
|---|
| 2026.01.09 | ₩46,000 | ₩46,462 | ₩45,914 | ₩46,175 | +0.38% | 1.9만 |
|---|
| 2026.01.08 | ₩45,098 | ₩45,700 | ₩45,098 | ₩45,657 | +1.24% | 4.9천 |
|---|
| 2026.01.07 | ₩45,171 | ₩45,286 | ₩45,171 | ₩45,220 | +0.11% | 3.7천 |
|---|
| 2026.01.06 | ₩45,794 | ₩46,188 | ₩45,727 | ₩45,878 | +0.18% | 2.1만 |
|---|
| 2026.01.05 | ₩45,056 | ₩46,074 | ₩45,056 | ₩45,806 | +1.66% | 1.7만 |
|---|
| 2026.01.02 | ₩44,523 | ₩44,871 | ₩44,457 | ₩44,727 | +0.46% | 1.5만 |
|---|
| 2025.12.31 | ₩43,752 | ₩43,824 | ₩43,752 | ₩43,824 | +0.17% | 600 |
|---|
| 2025.12.30 | ₩44,243 | ₩44,370 | ₩44,203 | ₩44,296 | +0.12% | 6.7천 |
|---|
| 2025.12.29 | ₩43,855 | ₩43,855 | ₩43,694 | ₩43,697 | -0.36% | 600 |
|---|
| 2025.12.26 | ₩44,376 | ₩44,376 | ₩44,249 | ₩44,249 | -0.29% | 500 |
|---|
| 2025.12.24 | ₩43,835 | ₩44,042 | ₩43,835 | ₩44,030 | +0.45% | 8.6천 |
|---|
| 2025.12.23 | ₩44,029 | ₩45,687 | ₩43,574 | ₩43,875 | -0.35% | 190.8만 |
|---|
| 2025.12.22 | ₩43,721 | ₩43,882 | ₩43,721 | ₩43,759 | +0.09% | 2.1만 |
|---|
| 2025.12.19 | ₩43,073 | ₩43,212 | ₩42,932 | ₩43,015 | -0.13% | 1.3천 |
|---|
| 2025.12.18 | ₩43,133 | ₩43,133 | ₩42,571 | ₩42,646 | -1.13% | 2.6천 |
|---|
| 2025.12.17 | ₩42,886 | ₩42,998 | ₩42,602 | ₩42,629 | -0.60% | 1.7만 |
|---|
| 2025.12.16 | ₩42,785 | ₩42,785 | ₩42,357 | ₩42,458 | -0.77% | 3.5천 |
|---|
| 2025.12.15 | ₩43,240 | ₩43,240 | ₩43,150 | ₩43,150 | -0.21% | 700 |
|---|
| 2025.12.12 | ₩43,908 | ₩43,908 | ₩43,235 | ₩43,280 | -1.43% | 1.6천 |
|---|
| 2025.12.11 | ₩43,268 | ₩43,828 | ₩43,268 | ₩43,756 | +1.13% | 3.9천 |
|---|
| 2025.12.10 | ₩42,772 | ₩43,186 | ₩42,598 | ₩43,158 | +0.90% | 37.9만 |
|---|
| 2025.12.09 | ₩42,705 | ₩42,781 | ₩42,645 | ₩42,645 | -0.14% | 1.9천 |
|---|
| 2025.12.08 | ₩42,972 | ₩42,972 | ₩42,665 | ₩42,696 | -0.64% | 2.1천 |
|---|
| 2025.12.05 | ₩44,978 | ₩44,978 | ₩44,606 | ₩44,606 | -0.83% | 8.4천 |
|---|
| 2025.12.04 | ₩44,605 | ₩44,605 | ₩44,605 | ₩44,605 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩44,256 | ₩44,336 | ₩44,189 | ₩44,289 | +0.08% | 2.7천 |
|---|
| 2025.12.02 | ₩43,486 | ₩43,486 | ₩43,486 | ₩43,486 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩43,989 | ₩43,989 | ₩43,605 | ₩43,605 | -0.87% | 1.6천 |
|---|
| 2025.11.28 | ₩43,531 | ₩43,715 | ₩43,531 | ₩43,715 | +0.42% | 400 |
|---|
| 2025.11.26 | ₩42,932 | ₩43,031 | ₩42,932 | ₩43,031 | +0.23% | 500 |
|---|
| 2025.11.25 | ₩42,351 | ₩42,351 | ₩42,351 | ₩42,351 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩41,468 | ₩41,984 | ₩41,468 | ₩41,984 | +1.24% | 2.8천 |
|---|
| 2025.11.21 | ₩40,780 | ₩41,368 | ₩40,780 | ₩41,367 | +1.44% | 6천 |
|---|
| 2025.11.20 | ₩42,357 | ₩42,357 | ₩40,955 | ₩40,955 | -3.31% | 500 |
|---|
| 2025.11.19 | ₩41,892 | ₩41,990 | ₩41,836 | ₩41,990 | +0.23% | 2.5천 |
|---|
| 2025.11.18 | ₩41,880 | ₩42,050 | ₩41,880 | ₩42,035 | +0.37% | 1천 |
|---|
| 2025.11.17 | ₩42,611 | ₩42,732 | ₩42,023 | ₩42,149 | -1.09% | 5천 |
|---|
| 2025.11.14 | ₩42,816 | ₩42,816 | ₩42,761 | ₩42,761 | -0.13% | 1.1천 |
|---|
| 2025.11.13 | ₩43,454 | ₩43,454 | ₩42,585 | ₩42,585 | -2.00% | 600 |
|---|
| 2025.11.12 | ₩43,601 | ₩43,601 | ₩43,452 | ₩43,452 | -0.34% | 1.1천 |
|---|
| 2025.11.11 | ₩43,380 | ₩43,380 | ₩43,360 | ₩43,380 | 0.00% | 1.3천 |
|---|
| 2025.11.10 | ₩43,311 | ₩43,311 | ₩43,311 | ₩43,311 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩42,448 | ₩42,448 | ₩42,448 | ₩42,448 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩41,876 | ₩41,910 | ₩41,777 | ₩41,777 | -0.24% | 900 |
|---|
| 2025.11.05 | ₩41,883 | ₩41,888 | ₩41,832 | ₩41,832 | -0.12% | 300 |
|---|
| 2025.11.04 | ₩41,448 | ₩41,448 | ₩41,192 | ₩41,192 | -0.62% | 500 |
|---|
| 2025.11.03 | ₩42,268 | ₩42,424 | ₩42,268 | ₩42,373 | +0.25% | 9.5천 |
|---|
| 2025.10.31 | ₩42,291 | ₩42,443 | ₩42,237 | ₩42,443 | +0.36% | 1.5천 |
|---|
| 2025.10.30 | ₩42,487 | ₩42,511 | ₩42,432 | ₩42,432 | -0.13% | 600 |
|---|
| 2025.10.29 | ₩42,768 | ₩42,866 | ₩42,304 | ₩42,648 | -0.28% | 3.6천 |
|---|
| 2025.10.28 | ₩42,400 | ₩42,400 | ₩42,400 | ₩42,400 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩42,424 | ₩42,424 | ₩42,344 | ₩42,360 | -0.15% | 1.8천 |
|---|
| 2025.10.24 | ₩42,637 | ₩42,637 | ₩42,435 | ₩42,435 | -0.47% | 700 |
|---|
| 2025.10.23 | ₩42,197 | ₩42,357 | ₩42,197 | ₩42,277 | +0.19% | 1.6천 |
|---|
| 2025.10.22 | ₩41,250 | ₩41,470 | ₩41,166 | ₩41,307 | +0.14% | 800 |
|---|
| 2025.10.21 | ₩41,662 | ₩41,662 | ₩41,312 | ₩41,359 | -0.73% | 700 |
|---|
| 2025.10.20 | ₩42,331 | ₩42,331 | ₩42,272 | ₩42,272 | -0.14% | 300 |
|---|
| 2025.10.17 | ₩41,791 | ₩41,791 | ₩41,791 | ₩41,791 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,164 | ₩42,164 | ₩42,164 | ₩42,164 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩42,291 | ₩42,542 | ₩42,291 | ₩42,542 | +0.59% | 1.4천 |
|---|
| 2025.10.14 | ₩41,404 | ₩42,010 | ₩41,404 | ₩41,896 | +1.19% | 1천 |
|---|
| 2025.10.13 | ₩41,963 | ₩41,963 | ₩41,963 | ₩41,963 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩40,677 | ₩40,677 | ₩40,677 | ₩40,677 | 0.00% | 100 |
|---|