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 | ₩52,139 | ₩52,375 | ₩52,040 | ₩52,102 | -0.07% | 2.1천 |
| 2026.10.08 | ₩51,705 | ₩51,792 | ₩51,424 | ₩51,701 | -0.01% | 1.1만 |
| 2026.10.07 | ₩51,505 | ₩51,552 | ₩51,344 | ₩51,483 | -0.04% | 7.2천 |
| 2026.10.06 | ₩52,201 | ₩52,483 | ₩52,201 | ₩52,321 | +0.23% | 8.5천 |
| 2026.10.05 | ₩52,215 | ₩52,361 | ₩52,000 | ₩52,096 | -0.23% | 15.5만 |
| 2026.10.02 | ₩51,719 | ₩51,886 | ₩51,719 | ₩51,886 | +0.32% | 3.5천 |
| 2026.10.01 | ₩50,916 | ₩51,424 | ₩50,862 | ₩51,386 | +0.92% | 3.9천 |
| 2026.09.30 | ₩51,957 | ₩51,957 | ₩51,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,635 |
| -0.62% |
| 2.4만 |
| 2026.09.29 | ₩51,732 | ₩51,984 | ₩51,692 | ₩51,801 | +0.13% | 7.6천 |
|---|
| 2026.09.28 | ₩52,669 | ₩52,708 | ₩51,946 | ₩52,045 | -1.18% | 8.5천 |
|---|
| 2026.09.25 | ₩52,910 | ₩52,990 | ₩52,696 | ₩52,830 | -0.15% | 3.8천 |
|---|
| 2026.09.24 | ₩53,044 | ₩53,044 | ₩52,870 | ₩52,946 | -0.18% | 7.3천 |
|---|
| 2026.09.23 | ₩53,219 | ₩53,432 | ₩53,219 | ₩53,325 | +0.20% | 6.1천 |
|---|
| 2026.09.22 | ₩54,034 | ₩54,249 | ₩54,034 | ₩54,168 | +0.25% | 6.7천 |
|---|
| 2026.09.21 | ₩53,954 | ₩53,954 | ₩53,620 | ₩53,731 | -0.41% | 3.3천 |
|---|
| 2026.09.18 | ₩53,245 | ₩54,088 | ₩53,245 | ₩54,055 | +1.52% | 2천 |
|---|
| 2026.09.17 | ₩54,637 | ₩54,690 | ₩54,594 | ₩54,594 | -0.08% | 1.5천 |
|---|
| 2026.09.16 | ₩55,132 | ₩55,132 | ₩53,539 | ₩54,021 | -2.02% | 1.3만 |
|---|
| 2026.09.15 | ₩54,329 | ₩54,931 | ₩54,329 | ₩54,862 | +0.98% | 5.2만 |
|---|
| 2026.09.14 | ₩54,744 | ₩54,864 | ₩54,543 | ₩54,543 | -0.37% | 7.2천 |
|---|
| 2026.09.11 | ₩55,868 | ₩55,868 | ₩55,467 | ₩55,508 | -0.64% | 3.5천 |
|---|
| 2026.09.10 | ₩55,948 | ₩56,143 | ₩55,614 | ₩55,661 | -0.51% | 8.7천 |
|---|
| 2026.09.09 | ₩57,046 | ₩57,481 | ₩56,758 | ₩56,885 | -0.28% | 5.3천 |
|---|
| 2026.09.08 | ₩56,966 | ₩57,233 | ₩56,780 | ₩56,780 | -0.33% | 1.4만 |
|---|
| 2026.09.04 | ₩56,042 | ₩56,317 | ₩56,042 | ₩56,139 | +0.17% | 6.6천 |
|---|
| 2026.09.03 | ₩56,544 | ₩56,698 | ₩56,392 | ₩56,531 | -0.02% | 6.6천 |
|---|
| 2026.09.02 | ₩55,781 | ₩56,243 | ₩55,781 | ₩56,183 | +0.72% | 2천 |
|---|
| 2026.09.01 | ₩55,748 | ₩56,015 | ₩55,748 | ₩55,848 | +0.18% | 1만 |
|---|
| 2026.08.31 | ₩56,216 | ₩56,216 | ₩55,627 | ₩55,872 | -0.61% | 7.4천 |
|---|
| 2026.08.28 | ₩56,564 | ₩56,564 | ₩55,574 | ₩55,722 | -1.49% | 2.7만 |
|---|
| 2026.08.27 | ₩55,948 | ₩56,417 | ₩55,868 | ₩56,346 | +0.71% | 2.1만 |
|---|
| 2026.08.26 | ₩56,189 | ₩56,189 | ₩55,989 | ₩55,990 | -0.35% | 1.4만 |
|---|
| 2026.08.25 | ₩56,183 | ₩56,404 | ₩56,136 | ₩56,189 | +0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩56,343 | ₩56,343 | ₩55,989 | ₩56,203 | -0.25% | 1.9만 |
|---|
| 2026.08.21 | ₩56,618 | ₩56,658 | ₩56,296 | ₩56,616 | -0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩55,520 | ₩55,835 | ₩55,440 | ₩55,669 | +0.27% | 7.7만 |
|---|
| 2026.08.19 | ₩55,065 | ₩55,493 | ₩54,891 | ₩55,145 | +0.15% | 2.4만 |
|---|
| 2026.08.18 | ₩54,463 | ₩54,463 | ₩54,075 | ₩54,075 | -0.71% | 3.3천 |
|---|
| 2026.08.17 | ₩54,142 | ₩54,704 | ₩54,142 | ₩54,704 | +1.04% | 2.7천 |
|---|
| 2026.08.14 | ₩54,329 | ₩54,329 | ₩53,901 | ₩54,005 | -0.60% | 3.5천 |
|---|
| 2026.08.13 | ₩53,599 | ₩53,780 | ₩53,472 | ₩53,474 | -0.23% | 3.9천 |
|---|
| 2026.08.12 | ₩54,222 | ₩54,222 | ₩54,164 | ₩54,220 | -0.00% | 9천 |
|---|
| 2026.08.11 | ₩54,021 | ₩54,087 | ₩53,887 | ₩54,013 | -0.01% | 8.8천 |
|---|
| 2026.08.10 | ₩53,352 | ₩54,182 | ₩53,352 | ₩54,155 | +1.51% | 6.9천 |
|---|
| 2026.08.07 | ₩53,031 | ₩53,164 | ₩52,843 | ₩53,107 | +0.14% | 1.1만 |
|---|
| 2026.08.06 | ₩52,268 | ₩52,455 | ₩52,134 | ₩52,191 | -0.15% | 8천 |
|---|
| 2026.08.05 | ₩52,268 | ₩52,415 | ₩51,813 | ₩51,904 | -0.70% | 1.1만 |
|---|
| 2026.08.04 | ₩51,418 | ₩52,000 | ₩51,418 | ₩51,960 | +1.05% | 6.1천 |
|---|
| 2026.08.03 | ₩50,477 | ₩51,052 | ₩50,477 | ₩51,052 | +1.14% | 7.5천 |
|---|
| 2026.07.31 | ₩51,183 | ₩52,422 | ₩50,461 | ₩50,965 | -0.43% | 1만 |
|---|
| 2026.07.30 | ₩50,541 | ₩51,371 | ₩50,541 | ₩51,371 | +1.64% | 6.7천 |
|---|
| 2026.07.29 | ₩50,340 | ₩50,742 | ₩49,965 | ₩50,249 | -0.18% | 9.3천 |
|---|
| 2026.07.28 | ₩50,073 | ₩50,287 | ₩50,046 | ₩50,233 | +0.32% | 1.2만 |
|---|
| 2026.07.27 | ₩50,769 | ₩50,769 | ₩50,595 | ₩50,652 | -0.23% | 6.1천 |
|---|
| 2026.07.24 | ₩51,204 | ₩51,204 | ₩51,197 | ₩51,197 | -0.01% | 500 |
|---|
| 2026.07.23 | ₩51,920 | ₩51,920 | ₩51,371 | ₩51,375 | -1.05% | 2.2천 |
|---|
| 2026.07.22 | ₩51,491 | ₩52,074 | ₩51,491 | ₩51,881 | +0.76% | 8.1천 |
|---|
| 2026.07.21 | ₩50,648 | ₩50,865 | ₩50,611 | ₩50,865 | +0.43% | 4.8천 |
|---|
| 2026.07.20 | ₩50,247 | ₩50,457 | ₩50,220 | ₩50,220 | -0.05% | 8.5천 |
|---|
| 2026.07.17 | ₩49,751 | ₩50,327 | ₩49,751 | ₩50,312 | +1.13% | 1.1만 |
|---|
| 2026.07.16 | ₩50,421 | ₩50,421 | ₩50,126 | ₩50,126 | -0.58% | 1.1천 |
|---|
| 2026.07.15 | ₩50,728 | ₩50,755 | ₩50,126 | ₩50,659 | -0.14% | 2.1천 |
|---|
| 2026.07.14 | ₩50,929 | ₩50,996 | ₩50,661 | ₩50,939 | +0.02% | 8.1천 |
|---|
| 2026.07.13 | ₩50,073 | ₩50,240 | ₩50,059 | ₩50,073 | 0.00% | 7.6천 |
|---|
| 2026.07.10 | ₩49,925 | ₩50,193 | ₩49,919 | ₩50,193 | +0.54% | 61만 |
|---|
| 2026.07.09 | ₩49,818 | ₩49,852 | ₩49,778 | ₩49,793 | -0.05% | 57.4만 |
|---|
| 2026.07.08 | ₩49,577 | ₩49,746 | ₩49,457 | ₩49,746 | +0.34% | 6.1천 |
|---|
| 2026.07.07 | ₩49,457 | ₩49,738 | ₩49,338 | ₩49,658 | +0.41% | 7.8천 |
|---|
| 2026.07.06 | ₩50,019 | ₩50,220 | ₩49,907 | ₩50,090 | +0.14% | 1.1만 |
|---|
| 2026.07.02 | ₩49,484 | ₩50,019 | ₩49,229 | ₩49,711 | +0.46% | 1.5만 |
|---|
| 2026.07.01 | ₩49,557 | ₩49,805 | ₩49,120 | ₩49,162 | -0.80% | 6.5만 |
|---|
| 2026.06.30 | ₩49,644 | ₩50,862 | ₩49,631 | ₩49,912 | +0.54% | 3.1만 |
|---|
| 2026.06.29 | ₩49,698 | ₩49,711 | ₩49,216 | ₩49,711 | +0.03% | 6.6천 |
|---|
| 2026.06.26 | ₩49,834 | ₩49,834 | ₩49,490 | ₩49,683 | -0.30% | 8.3만 |
|---|
| 2026.06.25 | ₩49,524 | ₩49,899 | ₩49,336 | ₩49,845 | +0.65% | 11.2만 |
|---|
| 2026.06.24 | ₩49,604 | ₩49,604 | ₩49,243 | ₩49,536 | -0.14% | 2.1만 |
|---|
| 2026.06.23 | ₩50,728 | ₩50,882 | ₩50,461 | ₩50,572 | -0.31% | 3.7만 |
|---|
| 2026.06.22 | ₩51,344 | ₩51,605 | ₩51,344 | ₩51,593 | +0.48% | 7.7천 |
|---|
| 2026.06.18 | ₩51,250 | ₩51,357 | ₩51,170 | ₩51,327 | +0.15% | 1만 |
|---|
| 2026.06.17 | ₩52,924 | ₩52,937 | ₩52,060 | ₩52,060 | -1.63% | 6.1천 |
|---|
| 2026.06.16 | ₩53,218 | ₩53,218 | ₩52,803 | ₩53,044 | -0.33% | 1.5만 |
|---|
| 2026.06.15 | ₩53,713 | ₩53,713 | ₩53,332 | ₩53,365 | -0.65% | 1.5만 |
|---|
| 2026.06.12 | ₩53,566 | ₩53,573 | ₩53,419 | ₩53,488 | -0.14% | 1.7천 |
|---|
| 2026.06.11 | ₩52,495 | ₩53,072 | ₩52,442 | ₩53,072 | +1.10% | 3.8천 |
|---|
| 2026.06.10 | ₩52,535 | ₩52,535 | ₩52,000 | ₩52,000 | -1.02% | 6.3천 |
|---|
| 2026.06.09 | ₩53,338 | ₩53,338 | ₩51,866 | ₩52,494 | -1.58% | 7.3천 |
|---|
| 2026.06.08 | ₩53,566 | ₩53,807 | ₩53,459 | ₩53,466 | -0.19% | 6.8천 |
|---|
| 2026.06.05 | ₩55,052 | ₩55,052 | ₩53,004 | ₩53,041 | -3.65% | 8.8천 |
|---|
| 2026.06.04 | ₩55,440 | ₩55,748 | ₩55,440 | ₩55,748 | +0.56% | 8천 |
|---|
| 2026.06.03 | ₩56,082 | ₩56,164 | ₩55,702 | ₩55,787 | -0.53% | 8.2천 |
|---|
| 2026.06.02 | ₩55,761 | ₩56,310 | ₩55,761 | ₩56,267 | +0.91% | 1.9만 |
|---|
| 2026.06.01 | ₩55,025 | ₩55,389 | ₩54,911 | ₩55,295 | +0.49% | 4.9천 |
|---|
| 2026.05.29 | ₩55,212 | ₩55,212 | ₩54,838 | ₩55,080 | -0.24% | 9천 |
|---|
| 2026.05.28 | ₩54,965 | ₩55,293 | ₩54,965 | ₩55,252 | +0.52% | 7.3천 |
|---|
| 2026.05.27 | ₩54,891 | ₩55,078 | ₩54,784 | ₩54,850 | -0.08% | 1.9만 |
|---|
| 2026.05.26 | ₩55,493 | ₩55,848 | ₩55,413 | ₩55,471 | -0.04% | 8.8천 |
|---|
| 2026.05.22 | ₩55,078 | ₩55,252 | ₩54,951 | ₩55,176 | +0.18% | 9.5만 |
|---|
| 2026.05.21 | ₩55,012 | ₩55,467 | ₩55,012 | ₩55,373 | +0.66% | 6.4천 |
|---|
| 2026.05.20 | ₩54,998 | ₩55,346 | ₩54,998 | ₩55,262 | +0.48% | 6천 |
|---|
| 2026.05.19 | ₩55,547 | ₩55,547 | ₩54,556 | ₩54,884 | -1.19% | 1.4만 |
|---|
| 2026.05.18 | ₩55,493 | ₩55,582 | ₩55,204 | ₩55,582 | +0.16% | 1.2만 |
|---|
| 2026.05.15 | ₩55,219 | ₩55,453 | ₩55,219 | ₩55,382 | +0.30% | 1.9천 |
|---|
| 2026.05.14 | ₩56,189 | ₩56,287 | ₩55,935 | ₩56,159 | -0.05% | 3.3천 |
|---|
| 2026.05.13 | ₩56,163 | ₩56,580 | ₩55,922 | ₩56,428 | +0.47% | 9.7천 |
|---|
| 2026.05.12 | ₩55,812 | ₩56,444 | ₩55,547 | ₩56,311 | +0.89% | 9.4천 |
|---|
| 2026.05.11 | ₩55,708 | ₩56,230 | ₩55,708 | ₩56,037 | +0.59% | 7.6천 |
|---|
| 2026.05.08 | ₩55,092 | ₩55,293 | ₩55,092 | ₩55,214 | +0.22% | 1.1만 |
|---|
| 2026.05.07 | ₩54,797 | ₩54,797 | ₩54,577 | ₩54,577 | -0.40% | 4.1천 |
|---|
| 2026.05.06 | ₩55,301 | ₩55,453 | ₩55,212 | ₩55,342 | +0.08% | 6.2천 |
|---|
| 2026.05.05 | ₩55,413 | ₩55,733 | ₩55,400 | ₩55,613 | +0.36% | 2.9만 |
|---|
| 2026.05.04 | ₩54,985 | ₩55,025 | ₩54,637 | ₩54,717 | -0.49% | 1만 |
|---|
| 2026.05.01 | ₩54,838 | ₩55,038 | ₩54,838 | ₩55,014 | +0.32% | 2.9천 |
|---|
| 2026.04.30 | ₩54,838 | ₩55,384 | ₩54,838 | ₩55,354 | +0.94% | 3.7천 |
|---|
| 2026.04.29 | ₩54,530 | ₩54,536 | ₩54,262 | ₩54,456 | -0.14% | 8.2천 |
|---|
| 2026.04.28 | ₩54,316 | ₩54,369 | ₩54,266 | ₩54,317 | +0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩54,476 | ₩54,503 | ₩54,168 | ₩54,340 | -0.25% | 2.1천 |
|---|
| 2026.04.24 | ₩54,175 | ₩54,394 | ₩54,175 | ₩54,394 | +0.41% | 3.7천 |
|---|
| 2026.04.23 | ₩54,088 | ₩54,583 | ₩54,088 | ₩54,341 | +0.47% | 3.1천 |
|---|
| 2026.04.22 | ₩53,606 | ₩54,356 | ₩53,606 | ₩54,215 | +1.14% | 9.2천 |
|---|
| 2026.04.21 | ₩53,727 | ₩53,834 | ₩53,332 | ₩53,332 | -0.73% | 6.6천 |
|---|
| 2026.04.20 | ₩53,472 | ₩53,660 | ₩53,379 | ₩53,542 | +0.13% | 1.7만 |
|---|
| 2026.04.17 | ₩53,566 | ₩53,566 | ₩53,258 | ₩53,466 | -0.19% | 7.5천 |
|---|
| 2026.04.16 | ₩54,061 | ₩54,235 | ₩53,994 | ₩54,210 | +0.27% | 6.4천 |
|---|
| 2026.04.15 | ₩54,075 | ₩54,088 | ₩53,968 | ₩53,968 | -0.20% | 5.8천 |
|---|
| 2026.04.14 | ₩54,704 | ₩54,704 | ₩54,008 | ₩54,196 | -0.93% | 4.7천 |
|---|
| 2026.04.13 | ₩54,409 | ₩54,717 | ₩54,356 | ₩54,562 | +0.28% | 5.6천 |
|---|
| 2026.04.10 | ₩54,208 | ₩54,242 | ₩54,075 | ₩54,158 | -0.09% | 4.9천 |
|---|
| 2026.04.09 | ₩54,342 | ₩54,539 | ₩53,941 | ₩53,996 | -0.64% | 6.6천 |
|---|
| 2026.04.08 | ₩54,115 | ₩54,222 | ₩53,405 | ₩54,202 | +0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩53,686 | ₩54,075 | ₩53,633 | ₩54,049 | +0.68% | 5.7천 |
|---|
| 2026.04.06 | ₩53,606 | ₩53,606 | ₩53,379 | ₩53,575 | -0.06% | 2.3천 |
|---|
| 2026.04.02 | ₩53,122 | ₩58,692 | ₩53,122 | ₩53,599 | +0.90% | 6.6천 |
|---|
| 2026.04.01 | ₩51,117 | ₩53,771 | ₩50,866 | ₩53,352 | +4.37% | 9.7만 |
|---|
| 2026.03.31 | ₩53,057 | ₩53,674 | ₩53,057 | ₩53,674 | +1.16% | 3.5만 |
|---|
| 2026.03.30 | ₩53,205 | ₩53,459 | ₩52,535 | ₩52,683 | -0.98% | 1만 |
|---|
| 2026.03.27 | ₩52,830 | ₩53,176 | ₩52,790 | ₩52,791 | -0.07% | 1.3만 |
|---|
| 2026.03.26 | ₩52,602 | ₩53,017 | ₩52,372 | ₩52,372 | -0.44% | 1.7천 |
|---|
| 2026.03.25 | ₩52,857 | ₩53,037 | ₩52,857 | ₩53,027 | +0.32% | 5천 |
|---|
| 2026.03.24 | ₩51,090 | ₩52,134 | ₩51,090 | ₩52,134 | +2.04% | 4.3천 |
|---|
| 2026.03.23 | ₩50,876 | ₩51,746 | ₩50,876 | ₩51,344 | +0.92% | 1.8천 |
|---|
| 2026.03.20 | ₩51,826 | ₩51,946 | ₩50,621 | ₩50,983 | -1.63% | 5.2천 |
|---|
| 2026.03.19 | ₩51,411 | ₩51,839 | ₩51,277 | ₩51,743 | +0.65% | 26.3만 |
|---|
| 2026.03.18 | ₩52,616 | ₩52,870 | ₩52,000 | ₩52,000 | -1.17% | 9.2천 |
|---|
| 2026.03.17 | ₩52,361 | ₩52,950 | ₩52,361 | ₩52,843 | +0.92% | 3.3천 |
|---|
| 2026.03.16 | ₩52,120 | ₩52,294 | ₩51,946 | ₩52,294 | +0.33% | 4.6천 |
|---|
| 2026.03.13 | ₩52,281 | ₩52,281 | ₩50,888 | ₩51,679 | -1.15% | 5.9천 |
|---|
| 2026.03.12 | ₩52,343 | ₩52,616 | ₩52,336 | ₩52,347 | +0.01% | 6천 |
|---|
| 2026.03.11 | ₩52,380 | ₩52,696 | ₩52,274 | ₩52,632 | +0.48% | 3.6천 |
|---|
| 2026.03.10 | ₩52,377 | ₩52,554 | ₩51,920 | ₩51,997 | -0.73% | 2.3만 |
|---|
| 2026.03.09 | ₩50,983 | ₩53,057 | ₩50,943 | ₩51,929 | +1.86% | 1.1만 |
|---|
| 2026.03.06 | ₩51,438 | ₩52,401 | ₩51,438 | ₩51,813 | +0.73% | 21.8만 |
|---|
| 2026.03.05 | ₩53,057 | ₩53,057 | ₩51,585 | ₩52,082 | -1.84% | 3.1만 |
|---|
| 2026.03.04 | ₩52,749 | ₩53,258 | ₩52,616 | ₩53,045 | +0.56% | 5.2천 |
|---|
| 2026.03.03 | ₩52,897 | ₩52,897 | ₩51,558 | ₩52,614 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩54,356 | ₩54,597 | ₩54,168 | ₩54,510 | +0.28% | 5.9천 |
|---|
| 2026.02.27 | ₩54,436 | ₩54,436 | ₩53,901 | ₩53,990 | -0.82% | 9.5천 |
|---|
| 2026.02.26 | ₩53,111 | ₩53,646 | ₩52,883 | ₩53,609 | +0.94% | 231.4만 |
|---|
| 2026.02.25 | ₩54,503 | ₩54,503 | ₩53,700 | ₩53,830 | -1.24% | 9.3천 |
|---|
| 2026.02.24 | ₩53,352 | ₩53,740 | ₩53,352 | ₩53,727 | +0.70% | 1.2만 |
|---|
| 2026.02.23 | ₩53,405 | ₩53,851 | ₩53,044 | ₩53,405 | 0.00% | 4.7만 |
|---|
| 2026.02.20 | ₩52,883 | ₩53,218 | ₩52,749 | ₩53,170 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩52,930 | ₩53,044 | ₩52,616 | ₩52,990 | +0.11% | 1.8만 |
|---|
| 2026.02.18 | ₩52,749 | ₩52,964 | ₩52,201 | ₩52,684 | -0.12% | 8.4천 |
|---|
| 2026.02.17 | ₩52,361 | ₩53,084 | ₩52,201 | ₩52,878 | +0.99% | 1.1만 |
|---|
| 2026.02.13 | ₩51,746 | ₩52,629 | ₩51,545 | ₩52,360 | +1.19% | 4.5천 |
|---|
| 2026.02.12 | ₩53,285 | ₩53,285 | ₩51,779 | ₩51,861 | -2.67% | 3.1천 |
|---|
| 2026.02.11 | ₩52,575 | ₩53,191 | ₩52,575 | ₩53,128 | +1.05% | 6.9천 |
|---|
| 2026.02.10 | ₩52,128 | ₩52,261 | ₩52,080 | ₩52,158 | +0.06% | 2.5천 |
|---|
| 2026.02.09 | ₩51,357 | ₩52,048 | ₩51,357 | ₩52,048 | +1.34% | 1.6천 |
|---|
| 2026.02.06 | ₩50,407 | ₩51,134 | ₩50,407 | ₩51,134 | +1.44% | 2.8천 |
|---|
| 2026.02.05 | ₩50,186 | ₩50,186 | ₩49,738 | ₩49,762 | -0.85% | 3.8천 |
|---|
| 2026.02.04 | ₩51,669 | ₩51,669 | ₩50,795 | ₩51,133 | -1.04% | 5.1천 |
|---|
| 2026.02.03 | ₩50,354 | ₩51,157 | ₩50,354 | ₩51,047 | +1.38% | 5.1천 |
|---|
| 2026.02.02 | ₩49,363 | ₩50,073 | ₩49,350 | ₩49,920 | +1.13% | 1만 |
|---|
| 2026.01.30 | ₩50,742 | ₩50,742 | ₩49,403 | ₩50,103 | -1.26% | 8.4천 |
|---|
| 2026.01.29 | ₩52,509 | ₩52,562 | ₩51,344 | ₩51,775 | -1.40% | 1.2만 |
|---|
| 2026.01.28 | ₩51,451 | ₩51,639 | ₩51,143 | ₩51,348 | -0.20% | 25.7만 |
|---|
| 2026.01.27 | ₩50,581 | ₩51,167 | ₩50,581 | ₩51,167 | +1.16% | 3.5천 |
|---|
| 2026.01.26 | ₩50,661 | ₩50,889 | ₩50,200 | ₩50,200 | -0.91% | 1.3만 |
|---|
| 2026.01.23 | ₩49,858 | ₩50,139 | ₩49,771 | ₩50,006 | +0.30% | 7.6천 |
|---|
| 2026.01.22 | ₩49,470 | ₩49,470 | ₩49,015 | ₩49,296 | -0.35% | 5.9천 |
|---|
| 2026.01.21 | ₩48,975 | ₩48,995 | ₩48,747 | ₩48,986 | +0.02% | 3.9천 |
|---|
| 2026.01.20 | ₩47,971 | ₩48,373 | ₩47,904 | ₩48,165 | +0.40% | 4.1천 |
|---|
| 2026.01.16 | ₩47,844 | ₩48,065 | ₩47,637 | ₩47,908 | +0.13% | 6.7천 |
|---|
| 2026.01.15 | ₩47,891 | ₩48,279 | ₩47,828 | ₩47,931 | +0.08% | 7.2천 |
|---|
| 2026.01.14 | ₩47,998 | ₩48,212 | ₩47,784 | ₩47,893 | -0.22% | 6천 |
|---|
| 2026.01.13 | ₩47,248 | ₩47,570 | ₩47,248 | ₩47,329 | +0.17% | 2.5천 |
|---|
| 2026.01.12 | ₩46,646 | ₩47,195 | ₩46,485 | ₩47,116 | +1.01% | 1.6만 |
|---|
| 2026.01.09 | ₩46,049 | ₩46,512 | ₩45,963 | ₩46,224 | +0.38% | 1.9만 |
|---|
| 2026.01.08 | ₩45,147 | ₩45,749 | ₩45,147 | ₩45,706 | +1.24% | 4.9천 |
|---|
| 2026.01.07 | ₩45,219 | ₩45,334 | ₩45,219 | ₩45,269 | +0.11% | 3.7천 |
|---|
| 2026.01.06 | ₩45,843 | ₩46,238 | ₩45,776 | ₩45,927 | +0.18% | 2.1만 |
|---|
| 2026.01.05 | ₩45,104 | ₩46,124 | ₩45,104 | ₩45,855 | +1.66% | 1.7만 |
|---|
| 2026.01.02 | ₩44,571 | ₩44,919 | ₩44,504 | ₩44,775 | +0.46% | 1.5만 |
|---|
| 2025.12.31 | ₩43,799 | ₩43,871 | ₩43,799 | ₩43,871 | +0.17% | 600 |
|---|
| 2025.12.30 | ₩44,290 | ₩44,417 | ₩44,250 | ₩44,344 | +0.12% | 6.7천 |
|---|
| 2025.12.29 | ₩43,902 | ₩43,902 | ₩43,742 | ₩43,744 | -0.36% | 600 |
|---|
| 2025.12.26 | ₩44,424 | ₩44,424 | ₩44,297 | ₩44,297 | -0.29% | 500 |
|---|
| 2025.12.24 | ₩43,882 | ₩44,090 | ₩43,882 | ₩44,077 | +0.45% | 8.6천 |
|---|
| 2025.12.23 | ₩44,076 | ₩45,736 | ₩43,621 | ₩43,922 | -0.35% | 190.8만 |
|---|
| 2025.12.22 | ₩43,768 | ₩43,929 | ₩43,768 | ₩43,806 | +0.09% | 2.1만 |
|---|
| 2025.12.19 | ₩43,119 | ₩43,258 | ₩42,979 | ₩43,062 | -0.13% | 1.3천 |
|---|
| 2025.12.18 | ₩43,179 | ₩43,179 | ₩42,617 | ₩42,692 | -1.13% | 2.6천 |
|---|
| 2025.12.17 | ₩42,932 | ₩43,044 | ₩42,648 | ₩42,675 | -0.60% | 1.7만 |
|---|
| 2025.12.16 | ₩42,831 | ₩42,831 | ₩42,403 | ₩42,503 | -0.77% | 3.5천 |
|---|
| 2025.12.15 | ₩43,286 | ₩43,286 | ₩43,197 | ₩43,197 | -0.21% | 700 |
|---|
| 2025.12.12 | ₩43,956 | ₩43,956 | ₩43,281 | ₩43,327 | -1.43% | 1.6천 |
|---|
| 2025.12.11 | ₩43,315 | ₩43,875 | ₩43,315 | ₩43,803 | +1.13% | 3.9천 |
|---|
| 2025.12.10 | ₩42,818 | ₩43,233 | ₩42,644 | ₩43,205 | +0.90% | 37.9만 |
|---|
| 2025.12.09 | ₩42,751 | ₩42,827 | ₩42,691 | ₩42,691 | -0.14% | 1.9천 |
|---|
| 2025.12.08 | ₩43,019 | ₩43,019 | ₩42,711 | ₩42,742 | -0.64% | 2.1천 |
|---|
| 2025.12.05 | ₩45,026 | ₩45,026 | ₩44,654 | ₩44,654 | -0.83% | 8.4천 |
|---|
| 2025.12.04 | ₩44,653 | ₩44,653 | ₩44,653 | ₩44,653 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩44,304 | ₩44,384 | ₩44,237 | ₩44,337 | +0.08% | 2.7천 |
|---|
| 2025.12.02 | ₩43,533 | ₩43,533 | ₩43,533 | ₩43,533 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩44,036 | ₩44,036 | ₩43,652 | ₩43,652 | -0.87% | 1.6천 |
|---|
| 2025.11.28 | ₩43,578 | ₩43,762 | ₩43,578 | ₩43,762 | +0.42% | 400 |
|---|
| 2025.11.26 | ₩42,979 | ₩43,078 | ₩42,979 | ₩43,078 | +0.23% | 500 |
|---|
| 2025.11.25 | ₩42,396 | ₩42,396 | ₩42,396 | ₩42,396 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩41,513 | ₩42,030 | ₩41,513 | ₩42,030 | +1.24% | 2.8천 |
|---|
| 2025.11.21 | ₩40,824 | ₩41,413 | ₩40,824 | ₩41,411 | +1.44% | 6천 |
|---|
| 2025.11.20 | ₩42,403 | ₩42,403 | ₩40,999 | ₩40,999 | -3.31% | 500 |
|---|
| 2025.11.19 | ₩41,937 | ₩42,035 | ₩41,881 | ₩42,035 | +0.23% | 2.5천 |
|---|
| 2025.11.18 | ₩41,925 | ₩42,095 | ₩41,925 | ₩42,080 | +0.37% | 1천 |
|---|
| 2025.11.17 | ₩42,657 | ₩42,778 | ₩42,068 | ₩42,194 | -1.09% | 5천 |
|---|
| 2025.11.14 | ₩42,862 | ₩42,862 | ₩42,807 | ₩42,807 | -0.13% | 1.1천 |
|---|
| 2025.11.13 | ₩43,501 | ₩43,501 | ₩42,631 | ₩42,631 | -2.00% | 600 |
|---|
| 2025.11.12 | ₩43,648 | ₩43,648 | ₩43,499 | ₩43,499 | -0.34% | 1.1천 |
|---|
| 2025.11.11 | ₩43,427 | ₩43,427 | ₩43,407 | ₩43,427 | 0.00% | 1.3천 |
|---|
| 2025.11.10 | ₩43,357 | ₩43,357 | ₩43,357 | ₩43,357 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩42,494 | ₩42,494 | ₩42,494 | ₩42,494 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩41,921 | ₩41,955 | ₩41,822 | ₩41,822 | -0.24% | 900 |
|---|
| 2025.11.05 | ₩41,928 | ₩41,933 | ₩41,877 | ₩41,877 | -0.12% | 300 |
|---|
| 2025.11.04 | ₩41,493 | ₩41,493 | ₩41,236 | ₩41,236 | -0.62% | 500 |
|---|
| 2025.11.03 | ₩42,313 | ₩42,470 | ₩42,313 | ₩42,419 | +0.25% | 9.5천 |
|---|
| 2025.10.31 | ₩42,336 | ₩42,489 | ₩42,283 | ₩42,489 | +0.36% | 1.5천 |
|---|
| 2025.10.30 | ₩42,533 | ₩42,557 | ₩42,478 | ₩42,478 | -0.13% | 600 |
|---|
| 2025.10.29 | ₩42,814 | ₩42,912 | ₩42,350 | ₩42,693 | -0.28% | 3.6천 |
|---|
| 2025.10.28 | ₩42,446 | ₩42,446 | ₩42,446 | ₩42,446 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩42,470 | ₩42,470 | ₩42,390 | ₩42,406 | -0.15% | 1.8천 |
|---|
| 2025.10.24 | ₩42,683 | ₩42,683 | ₩42,481 | ₩42,481 | -0.47% | 700 |
|---|
| 2025.10.23 | ₩42,242 | ₩42,403 | ₩42,242 | ₩42,323 | +0.19% | 1.6천 |
|---|
| 2025.10.22 | ₩41,295 | ₩41,514 | ₩41,210 | ₩41,351 | +0.14% | 800 |
|---|
| 2025.10.21 | ₩41,707 | ₩41,707 | ₩41,356 | ₩41,403 | -0.73% | 700 |
|---|
| 2025.10.20 | ₩42,376 | ₩42,376 | ₩42,317 | ₩42,317 | -0.14% | 300 |
|---|
| 2025.10.17 | ₩41,836 | ₩41,836 | ₩41,836 | ₩41,836 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,209 | ₩42,209 | ₩42,209 | ₩42,209 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩42,336 | ₩42,588 | ₩42,336 | ₩42,588 | +0.59% | 1.4천 |
|---|
| 2025.10.14 | ₩41,449 | ₩42,055 | ₩41,449 | ₩41,941 | +1.19% | 1천 |
|---|
| 2025.10.13 | ₩42,008 | ₩42,008 | ₩42,008 | ₩42,008 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩40,721 | ₩40,721 | ₩40,721 | ₩40,721 | 0.00% | 100 |
|---|