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 | ₩51,972 | ₩52,206 | ₩51,873 | ₩51,934 | -0.07% | 2.1천 |
| 2026.10.08 | ₩51,539 | ₩51,626 | ₩51,259 | ₩51,535 | -0.01% | 1.1만 |
| 2026.10.07 | ₩51,339 | ₩51,386 | ₩51,179 | ₩51,318 | -0.04% | 7.2천 |
| 2026.10.06 | ₩52,033 | ₩52,315 | ₩52,033 | ₩52,153 | +0.23% | 8.5천 |
| 2026.10.05 | ₩52,048 | ₩52,193 | ₩51,833 | ₩51,929 | -0.23% | 15.5만 |
| 2026.10.02 | ₩51,553 | ₩51,719 | ₩51,553 | ₩51,719 | +0.32% | 3.5천 |
| 2026.10.01 | ₩50,752 | ₩51,259 | ₩50,699 | ₩51,221 | +0.92% | 3.9천 |
| 2026.09.30 | ₩51,790 | ₩51,790 | ₩51,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,469 |
| -0.62% |
| 2.4만 |
| 2026.09.29 | ₩51,566 | ₩51,817 | ₩51,526 | ₩51,634 | +0.13% | 7.6천 |
|---|
| 2026.09.28 | ₩52,500 | ₩52,539 | ₩51,780 | ₩51,878 | -1.18% | 8.5천 |
|---|
| 2026.09.25 | ₩52,740 | ₩52,820 | ₩52,527 | ₩52,660 | -0.15% | 3.8천 |
|---|
| 2026.09.24 | ₩52,874 | ₩52,874 | ₩52,700 | ₩52,776 | -0.18% | 7.3천 |
|---|
| 2026.09.23 | ₩53,048 | ₩53,260 | ₩53,048 | ₩53,154 | +0.20% | 6.1천 |
|---|
| 2026.09.22 | ₩53,861 | ₩54,074 | ₩53,861 | ₩53,994 | +0.25% | 6.7천 |
|---|
| 2026.09.21 | ₩53,781 | ₩53,781 | ₩53,447 | ₩53,558 | -0.41% | 3.3천 |
|---|
| 2026.09.18 | ₩53,074 | ₩53,914 | ₩53,074 | ₩53,881 | +1.52% | 2천 |
|---|
| 2026.09.17 | ₩54,461 | ₩54,515 | ₩54,419 | ₩54,419 | -0.08% | 1.5천 |
|---|
| 2026.09.16 | ₩54,955 | ₩54,955 | ₩53,367 | ₩53,848 | -2.02% | 1.3만 |
|---|
| 2026.09.15 | ₩54,154 | ₩54,755 | ₩54,154 | ₩54,685 | +0.98% | 5.2만 |
|---|
| 2026.09.14 | ₩54,568 | ₩54,688 | ₩54,368 | ₩54,368 | -0.37% | 7.2천 |
|---|
| 2026.09.11 | ₩55,689 | ₩55,689 | ₩55,288 | ₩55,330 | -0.64% | 3.5천 |
|---|
| 2026.09.10 | ₩55,769 | ₩55,962 | ₩55,435 | ₩55,482 | -0.51% | 8.7천 |
|---|
| 2026.09.09 | ₩56,863 | ₩57,296 | ₩56,576 | ₩56,703 | -0.28% | 5.3천 |
|---|
| 2026.09.08 | ₩56,783 | ₩57,050 | ₩56,597 | ₩56,597 | -0.33% | 1.4만 |
|---|
| 2026.09.04 | ₩55,862 | ₩56,136 | ₩55,862 | ₩55,958 | +0.17% | 6.6천 |
|---|
| 2026.09.03 | ₩56,362 | ₩56,516 | ₩56,210 | ₩56,349 | -0.02% | 6.6천 |
|---|
| 2026.09.02 | ₩55,602 | ₩56,062 | ₩55,602 | ₩56,002 | +0.72% | 2천 |
|---|
| 2026.09.01 | ₩55,569 | ₩55,835 | ₩55,569 | ₩55,669 | +0.18% | 1만 |
|---|
| 2026.08.31 | ₩56,036 | ₩56,036 | ₩55,449 | ₩55,693 | -0.61% | 7.4천 |
|---|
| 2026.08.28 | ₩56,382 | ₩56,382 | ₩55,395 | ₩55,543 | -1.49% | 2.7만 |
|---|
| 2026.08.27 | ₩55,769 | ₩56,236 | ₩55,689 | ₩56,165 | +0.71% | 2.1만 |
|---|
| 2026.08.26 | ₩56,009 | ₩56,009 | ₩55,809 | ₩55,810 | -0.35% | 1.4만 |
|---|
| 2026.08.25 | ₩56,002 | ₩56,222 | ₩55,956 | ₩56,009 | +0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩56,162 | ₩56,162 | ₩55,809 | ₩56,022 | -0.25% | 1.9만 |
|---|
| 2026.08.21 | ₩56,436 | ₩56,476 | ₩56,116 | ₩56,434 | -0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩55,342 | ₩55,655 | ₩55,262 | ₩55,490 | +0.27% | 7.7만 |
|---|
| 2026.08.19 | ₩54,888 | ₩55,315 | ₩54,715 | ₩54,968 | +0.15% | 2.4만 |
|---|
| 2026.08.18 | ₩54,288 | ₩54,288 | ₩53,901 | ₩53,901 | -0.71% | 3.3천 |
|---|
| 2026.08.17 | ₩53,968 | ₩54,528 | ₩53,968 | ₩54,528 | +1.04% | 2.7천 |
|---|
| 2026.08.14 | ₩54,154 | ₩54,154 | ₩53,727 | ₩53,831 | -0.60% | 3.5천 |
|---|
| 2026.08.13 | ₩53,427 | ₩53,607 | ₩53,300 | ₩53,302 | -0.23% | 3.9천 |
|---|
| 2026.08.12 | ₩54,048 | ₩54,048 | ₩53,990 | ₩54,046 | -0.00% | 9천 |
|---|
| 2026.08.11 | ₩53,848 | ₩53,913 | ₩53,714 | ₩53,839 | -0.01% | 8.8천 |
|---|
| 2026.08.10 | ₩53,180 | ₩54,008 | ₩53,180 | ₩53,981 | +1.51% | 6.9천 |
|---|
| 2026.08.07 | ₩52,860 | ₩52,994 | ₩52,673 | ₩52,936 | +0.14% | 1.1만 |
|---|
| 2026.08.06 | ₩52,100 | ₩52,287 | ₩51,966 | ₩52,024 | -0.15% | 8천 |
|---|
| 2026.08.05 | ₩52,100 | ₩52,246 | ₩51,646 | ₩51,737 | -0.70% | 1.1만 |
|---|
| 2026.08.04 | ₩51,253 | ₩51,833 | ₩51,253 | ₩51,793 | +1.05% | 6.1천 |
|---|
| 2026.08.03 | ₩50,315 | ₩50,888 | ₩50,315 | ₩50,888 | +1.14% | 7.5천 |
|---|
| 2026.07.31 | ₩51,019 | ₩52,253 | ₩50,299 | ₩50,802 | -0.43% | 1만 |
|---|
| 2026.07.30 | ₩50,379 | ₩51,206 | ₩50,379 | ₩51,206 | +1.64% | 6.7천 |
|---|
| 2026.07.29 | ₩50,179 | ₩50,579 | ₩49,805 | ₩50,088 | -0.18% | 9.3천 |
|---|
| 2026.07.28 | ₩49,912 | ₩50,125 | ₩49,885 | ₩50,072 | +0.32% | 1.2만 |
|---|
| 2026.07.27 | ₩50,605 | ₩50,605 | ₩50,432 | ₩50,489 | -0.23% | 6.1천 |
|---|
| 2026.07.24 | ₩51,039 | ₩51,039 | ₩51,032 | ₩51,032 | -0.01% | 500 |
|---|
| 2026.07.23 | ₩51,753 | ₩51,753 | ₩51,206 | ₩51,210 | -1.05% | 2.2천 |
|---|
| 2026.07.22 | ₩51,326 | ₩51,906 | ₩51,326 | ₩51,714 | +0.76% | 8.1천 |
|---|
| 2026.07.21 | ₩50,485 | ₩50,702 | ₩50,448 | ₩50,702 | +0.43% | 4.8천 |
|---|
| 2026.07.20 | ₩50,085 | ₩50,295 | ₩50,058 | ₩50,058 | -0.05% | 8.5천 |
|---|
| 2026.07.17 | ₩49,591 | ₩50,165 | ₩49,591 | ₩50,150 | +1.13% | 1.1만 |
|---|
| 2026.07.16 | ₩50,259 | ₩50,259 | ₩49,965 | ₩49,965 | -0.58% | 1.1천 |
|---|
| 2026.07.15 | ₩50,565 | ₩50,592 | ₩49,965 | ₩50,496 | -0.14% | 2.1천 |
|---|
| 2026.07.14 | ₩50,766 | ₩50,832 | ₩50,499 | ₩50,775 | +0.02% | 8.1천 |
|---|
| 2026.07.13 | ₩49,912 | ₩50,078 | ₩49,898 | ₩49,912 | 0.00% | 7.6천 |
|---|
| 2026.07.10 | ₩49,765 | ₩50,032 | ₩49,758 | ₩50,032 | +0.54% | 61만 |
|---|
| 2026.07.09 | ₩49,658 | ₩49,692 | ₩49,618 | ₩49,633 | -0.05% | 57.4만 |
|---|
| 2026.07.08 | ₩49,418 | ₩49,586 | ₩49,298 | ₩49,586 | +0.34% | 6.1천 |
|---|
| 2026.07.07 | ₩49,298 | ₩49,578 | ₩49,179 | ₩49,498 | +0.41% | 7.8천 |
|---|
| 2026.07.06 | ₩49,858 | ₩50,058 | ₩49,746 | ₩49,929 | +0.14% | 1.1만 |
|---|
| 2026.07.02 | ₩49,325 | ₩49,858 | ₩49,071 | ₩49,551 | +0.46% | 1.5만 |
|---|
| 2026.07.01 | ₩49,398 | ₩49,645 | ₩48,962 | ₩49,004 | -0.80% | 6.5만 |
|---|
| 2026.06.30 | ₩49,485 | ₩50,699 | ₩49,471 | ₩49,752 | +0.54% | 3.1만 |
|---|
| 2026.06.29 | ₩49,538 | ₩49,551 | ₩49,058 | ₩49,551 | +0.03% | 6.6천 |
|---|
| 2026.06.26 | ₩49,674 | ₩49,674 | ₩49,331 | ₩49,523 | -0.30% | 8.3만 |
|---|
| 2026.06.25 | ₩49,365 | ₩49,738 | ₩49,178 | ₩49,685 | +0.65% | 11.2만 |
|---|
| 2026.06.24 | ₩49,445 | ₩49,445 | ₩49,084 | ₩49,377 | -0.14% | 2.1만 |
|---|
| 2026.06.23 | ₩50,565 | ₩50,719 | ₩50,299 | ₩50,409 | -0.31% | 3.7만 |
|---|
| 2026.06.22 | ₩51,179 | ₩51,439 | ₩51,179 | ₩51,427 | +0.48% | 7.7천 |
|---|
| 2026.06.18 | ₩51,086 | ₩51,192 | ₩51,006 | ₩51,162 | +0.15% | 1만 |
|---|
| 2026.06.17 | ₩52,753 | ₩52,767 | ₩51,893 | ₩51,893 | -1.63% | 6.1천 |
|---|
| 2026.06.16 | ₩53,047 | ₩53,047 | ₩52,633 | ₩52,874 | -0.33% | 1.5만 |
|---|
| 2026.06.15 | ₩53,541 | ₩53,541 | ₩53,160 | ₩53,194 | -0.65% | 1.5만 |
|---|
| 2026.06.12 | ₩53,394 | ₩53,401 | ₩53,247 | ₩53,317 | -0.14% | 1.7천 |
|---|
| 2026.06.11 | ₩52,327 | ₩52,902 | ₩52,273 | ₩52,902 | +1.10% | 3.8천 |
|---|
| 2026.06.10 | ₩52,367 | ₩52,367 | ₩51,833 | ₩51,833 | -1.02% | 6.3천 |
|---|
| 2026.06.09 | ₩53,167 | ₩53,167 | ₩51,699 | ₩52,325 | -1.58% | 7.3천 |
|---|
| 2026.06.08 | ₩53,394 | ₩53,634 | ₩53,287 | ₩53,294 | -0.19% | 6.8천 |
|---|
| 2026.06.05 | ₩54,875 | ₩54,875 | ₩52,834 | ₩52,871 | -3.65% | 8.8천 |
|---|
| 2026.06.04 | ₩55,262 | ₩55,569 | ₩55,262 | ₩55,569 | +0.56% | 8천 |
|---|
| 2026.06.03 | ₩55,902 | ₩55,984 | ₩55,523 | ₩55,607 | -0.53% | 8.2천 |
|---|
| 2026.06.02 | ₩55,582 | ₩56,129 | ₩55,582 | ₩56,086 | +0.91% | 1.9만 |
|---|
| 2026.06.01 | ₩54,848 | ₩55,211 | ₩54,735 | ₩55,118 | +0.49% | 4.9천 |
|---|
| 2026.05.29 | ₩55,035 | ₩55,035 | ₩54,661 | ₩54,903 | -0.24% | 9천 |
|---|
| 2026.05.28 | ₩54,788 | ₩55,115 | ₩54,788 | ₩55,075 | +0.52% | 7.3천 |
|---|
| 2026.05.27 | ₩54,715 | ₩54,902 | ₩54,608 | ₩54,673 | -0.08% | 1.9만 |
|---|
| 2026.05.26 | ₩55,315 | ₩55,669 | ₩55,235 | ₩55,292 | -0.04% | 8.8천 |
|---|
| 2026.05.22 | ₩54,902 | ₩55,075 | ₩54,775 | ₩54,999 | +0.18% | 9.5만 |
|---|
| 2026.05.21 | ₩54,835 | ₩55,288 | ₩54,835 | ₩55,195 | +0.66% | 6.4천 |
|---|
| 2026.05.20 | ₩54,821 | ₩55,168 | ₩54,821 | ₩55,084 | +0.48% | 6천 |
|---|
| 2026.05.19 | ₩55,368 | ₩55,368 | ₩54,381 | ₩54,708 | -1.19% | 1.4만 |
|---|
| 2026.05.18 | ₩55,315 | ₩55,403 | ₩55,027 | ₩55,403 | +0.16% | 1.2만 |
|---|
| 2026.05.15 | ₩55,042 | ₩55,275 | ₩55,042 | ₩55,204 | +0.30% | 1.9천 |
|---|
| 2026.05.14 | ₩56,009 | ₩56,106 | ₩55,755 | ₩55,978 | -0.05% | 3.3천 |
|---|
| 2026.05.13 | ₩55,982 | ₩56,398 | ₩55,742 | ₩56,246 | +0.47% | 9.7천 |
|---|
| 2026.05.12 | ₩55,633 | ₩56,262 | ₩55,368 | ₩56,130 | +0.89% | 9.4천 |
|---|
| 2026.05.11 | ₩55,529 | ₩56,049 | ₩55,529 | ₩55,857 | +0.59% | 7.6천 |
|---|
| 2026.05.08 | ₩54,915 | ₩55,115 | ₩54,915 | ₩55,036 | +0.22% | 1.1만 |
|---|
| 2026.05.07 | ₩54,621 | ₩54,621 | ₩54,401 | ₩54,401 | -0.40% | 4.1천 |
|---|
| 2026.05.06 | ₩55,123 | ₩55,275 | ₩55,035 | ₩55,164 | +0.08% | 6.2천 |
|---|
| 2026.05.05 | ₩55,235 | ₩55,554 | ₩55,222 | ₩55,434 | +0.36% | 2.9만 |
|---|
| 2026.05.04 | ₩54,808 | ₩54,848 | ₩54,461 | ₩54,541 | -0.49% | 1만 |
|---|
| 2026.05.01 | ₩54,661 | ₩54,861 | ₩54,661 | ₩54,837 | +0.32% | 2.9천 |
|---|
| 2026.04.30 | ₩54,661 | ₩55,206 | ₩54,661 | ₩55,176 | +0.94% | 3.7천 |
|---|
| 2026.04.29 | ₩54,354 | ₩54,361 | ₩54,088 | ₩54,281 | -0.14% | 8.2천 |
|---|
| 2026.04.28 | ₩54,141 | ₩54,194 | ₩54,092 | ₩54,142 | +0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩54,301 | ₩54,328 | ₩53,994 | ₩54,165 | -0.25% | 2.1천 |
|---|
| 2026.04.24 | ₩54,001 | ₩54,220 | ₩54,001 | ₩54,220 | +0.41% | 3.7천 |
|---|
| 2026.04.23 | ₩53,914 | ₩54,408 | ₩53,914 | ₩54,166 | +0.47% | 3.1천 |
|---|
| 2026.04.22 | ₩53,434 | ₩54,181 | ₩53,434 | ₩54,041 | +1.14% | 9.2천 |
|---|
| 2026.04.21 | ₩53,554 | ₩53,661 | ₩53,160 | ₩53,160 | -0.73% | 6.6천 |
|---|
| 2026.04.20 | ₩53,300 | ₩53,487 | ₩53,207 | ₩53,370 | +0.13% | 1.7만 |
|---|
| 2026.04.17 | ₩53,394 | ₩53,394 | ₩53,087 | ₩53,294 | -0.19% | 7.5천 |
|---|
| 2026.04.16 | ₩53,888 | ₩54,061 | ₩53,821 | ₩54,036 | +0.27% | 6.4천 |
|---|
| 2026.04.15 | ₩53,901 | ₩53,914 | ₩53,794 | ₩53,794 | -0.20% | 5.8천 |
|---|
| 2026.04.14 | ₩54,528 | ₩54,528 | ₩53,834 | ₩54,022 | -0.93% | 4.7천 |
|---|
| 2026.04.13 | ₩54,234 | ₩54,541 | ₩54,181 | ₩54,387 | +0.28% | 5.6천 |
|---|
| 2026.04.10 | ₩54,034 | ₩54,068 | ₩53,901 | ₩53,984 | -0.09% | 4.9천 |
|---|
| 2026.04.09 | ₩54,168 | ₩54,364 | ₩53,767 | ₩53,822 | -0.64% | 6.6천 |
|---|
| 2026.04.08 | ₩53,941 | ₩54,048 | ₩53,234 | ₩54,028 | +0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩53,514 | ₩53,901 | ₩53,461 | ₩53,876 | +0.68% | 5.7천 |
|---|
| 2026.04.06 | ₩53,434 | ₩53,434 | ₩53,207 | ₩53,403 | -0.06% | 2.3천 |
|---|
| 2026.04.02 | ₩52,951 | ₩58,504 | ₩52,951 | ₩53,427 | +0.90% | 6.6천 |
|---|
| 2026.04.01 | ₩50,952 | ₩53,598 | ₩50,703 | ₩53,180 | +4.37% | 9.7만 |
|---|
| 2026.03.31 | ₩52,887 | ₩53,502 | ₩52,887 | ₩53,502 | +1.16% | 3.5만 |
|---|
| 2026.03.30 | ₩53,034 | ₩53,287 | ₩52,367 | ₩52,513 | -0.98% | 1만 |
|---|
| 2026.03.27 | ₩52,660 | ₩53,006 | ₩52,620 | ₩52,621 | -0.07% | 1.3만 |
|---|
| 2026.03.26 | ₩52,433 | ₩52,847 | ₩52,204 | ₩52,204 | -0.44% | 1.7천 |
|---|
| 2026.03.25 | ₩52,687 | ₩52,867 | ₩52,687 | ₩52,856 | +0.32% | 5천 |
|---|
| 2026.03.24 | ₩50,926 | ₩51,966 | ₩50,926 | ₩51,966 | +2.04% | 4.3천 |
|---|
| 2026.03.23 | ₩50,712 | ₩51,579 | ₩50,712 | ₩51,179 | +0.92% | 1.8천 |
|---|
| 2026.03.20 | ₩51,659 | ₩51,780 | ₩50,459 | ₩50,819 | -1.63% | 5.2천 |
|---|
| 2026.03.19 | ₩51,246 | ₩51,673 | ₩51,112 | ₩51,577 | +0.65% | 26.3만 |
|---|
| 2026.03.18 | ₩52,447 | ₩52,700 | ₩51,833 | ₩51,833 | -1.17% | 9.2천 |
|---|
| 2026.03.17 | ₩52,193 | ₩52,780 | ₩52,193 | ₩52,673 | +0.92% | 3.3천 |
|---|
| 2026.03.16 | ₩51,953 | ₩52,126 | ₩51,780 | ₩52,126 | +0.33% | 4.6천 |
|---|
| 2026.03.13 | ₩52,113 | ₩52,113 | ₩50,724 | ₩51,513 | -1.15% | 5.9천 |
|---|
| 2026.03.12 | ₩52,174 | ₩52,447 | ₩52,168 | ₩52,178 | +0.01% | 6천 |
|---|
| 2026.03.11 | ₩52,212 | ₩52,527 | ₩52,106 | ₩52,463 | +0.48% | 3.6천 |
|---|
| 2026.03.10 | ₩52,209 | ₩52,385 | ₩51,753 | ₩51,830 | -0.73% | 2.3만 |
|---|
| 2026.03.09 | ₩50,819 | ₩52,887 | ₩50,779 | ₩51,762 | +1.86% | 1.1만 |
|---|
| 2026.03.06 | ₩51,273 | ₩52,233 | ₩51,273 | ₩51,646 | +0.73% | 21.8만 |
|---|
| 2026.03.05 | ₩52,887 | ₩52,887 | ₩51,419 | ₩51,914 | -1.84% | 3.1만 |
|---|
| 2026.03.04 | ₩52,580 | ₩53,087 | ₩52,447 | ₩52,875 | +0.56% | 5.2천 |
|---|
| 2026.03.03 | ₩52,727 | ₩52,727 | ₩51,393 | ₩52,445 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩54,181 | ₩54,421 | ₩53,994 | ₩54,334 | +0.28% | 5.9천 |
|---|
| 2026.02.27 | ₩54,261 | ₩54,261 | ₩53,727 | ₩53,817 | -0.82% | 9.5천 |
|---|
| 2026.02.26 | ₩52,940 | ₩53,474 | ₩52,713 | ₩53,437 | +0.94% | 231.4만 |
|---|
| 2026.02.25 | ₩54,328 | ₩54,328 | ₩53,527 | ₩53,657 | -1.24% | 9.3천 |
|---|
| 2026.02.24 | ₩53,180 | ₩53,567 | ₩53,180 | ₩53,554 | +0.70% | 1.2만 |
|---|
| 2026.02.23 | ₩53,234 | ₩53,678 | ₩52,874 | ₩53,234 | 0.00% | 4.7만 |
|---|
| 2026.02.20 | ₩52,713 | ₩53,047 | ₩52,580 | ₩52,999 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩52,760 | ₩52,874 | ₩52,447 | ₩52,820 | +0.11% | 1.8만 |
|---|
| 2026.02.18 | ₩52,580 | ₩52,794 | ₩52,033 | ₩52,515 | -0.12% | 8.4천 |
|---|
| 2026.02.17 | ₩52,193 | ₩52,914 | ₩52,033 | ₩52,708 | +0.99% | 1.1만 |
|---|
| 2026.02.13 | ₩51,579 | ₩52,460 | ₩51,379 | ₩52,192 | +1.19% | 4.5천 |
|---|
| 2026.02.12 | ₩53,114 | ₩53,114 | ₩51,613 | ₩51,694 | -2.67% | 3.1천 |
|---|
| 2026.02.11 | ₩52,407 | ₩53,020 | ₩52,407 | ₩52,958 | +1.05% | 6.9천 |
|---|
| 2026.02.10 | ₩51,961 | ₩52,093 | ₩51,913 | ₩51,990 | +0.06% | 2.5천 |
|---|
| 2026.02.09 | ₩51,192 | ₩51,881 | ₩51,192 | ₩51,881 | +1.34% | 1.6천 |
|---|
| 2026.02.06 | ₩50,245 | ₩50,970 | ₩50,245 | ₩50,970 | +1.44% | 2.8천 |
|---|
| 2026.02.05 | ₩50,025 | ₩50,025 | ₩49,578 | ₩49,602 | -0.85% | 3.8천 |
|---|
| 2026.02.04 | ₩51,503 | ₩51,503 | ₩50,632 | ₩50,968 | -1.04% | 5.1천 |
|---|
| 2026.02.03 | ₩50,192 | ₩50,992 | ₩50,192 | ₩50,883 | +1.38% | 5.1천 |
|---|
| 2026.02.02 | ₩49,205 | ₩49,912 | ₩49,191 | ₩49,760 | +1.13% | 1만 |
|---|
| 2026.01.30 | ₩50,579 | ₩50,579 | ₩49,245 | ₩49,942 | -1.26% | 8.4천 |
|---|
| 2026.01.29 | ₩52,340 | ₩52,393 | ₩51,179 | ₩51,609 | -1.40% | 1.2만 |
|---|
| 2026.01.28 | ₩51,286 | ₩51,473 | ₩50,979 | ₩51,183 | -0.20% | 25.7만 |
|---|
| 2026.01.27 | ₩50,419 | ₩51,003 | ₩50,419 | ₩51,003 | +1.16% | 3.5천 |
|---|
| 2026.01.26 | ₩50,499 | ₩50,726 | ₩50,038 | ₩50,038 | -0.91% | 1.3만 |
|---|
| 2026.01.23 | ₩49,698 | ₩49,978 | ₩49,611 | ₩49,845 | +0.30% | 7.6천 |
|---|
| 2026.01.22 | ₩49,311 | ₩49,311 | ₩48,858 | ₩49,138 | -0.35% | 5.9천 |
|---|
| 2026.01.21 | ₩48,818 | ₩48,838 | ₩48,591 | ₩48,828 | +0.02% | 3.9천 |
|---|
| 2026.01.20 | ₩47,817 | ₩48,217 | ₩47,750 | ₩48,010 | +0.40% | 4.1천 |
|---|
| 2026.01.16 | ₩47,690 | ₩47,910 | ₩47,483 | ₩47,754 | +0.13% | 6.7천 |
|---|
| 2026.01.15 | ₩47,737 | ₩48,124 | ₩47,674 | ₩47,777 | +0.08% | 7.2천 |
|---|
| 2026.01.14 | ₩47,844 | ₩48,057 | ₩47,630 | ₩47,740 | -0.22% | 6천 |
|---|
| 2026.01.13 | ₩47,097 | ₩47,417 | ₩47,097 | ₩47,177 | +0.17% | 2.5천 |
|---|
| 2026.01.12 | ₩46,496 | ₩47,043 | ₩46,336 | ₩46,964 | +1.01% | 1.6만 |
|---|
| 2026.01.09 | ₩45,901 | ₩46,363 | ₩45,816 | ₩46,076 | +0.38% | 1.9만 |
|---|
| 2026.01.08 | ₩45,002 | ₩45,602 | ₩45,002 | ₩45,560 | +1.24% | 4.9천 |
|---|
| 2026.01.07 | ₩45,074 | ₩45,189 | ₩45,074 | ₩45,123 | +0.11% | 3.7천 |
|---|
| 2026.01.06 | ₩45,696 | ₩46,089 | ₩45,629 | ₩45,780 | +0.18% | 2.1만 |
|---|
| 2026.01.05 | ₩44,959 | ₩45,976 | ₩44,959 | ₩45,708 | +1.66% | 1.7만 |
|---|
| 2026.01.02 | ₩44,428 | ₩44,775 | ₩44,361 | ₩44,631 | +0.46% | 1.5만 |
|---|
| 2025.12.31 | ₩43,658 | ₩43,730 | ₩43,658 | ₩43,730 | +0.17% | 600 |
|---|
| 2025.12.30 | ₩44,148 | ₩44,275 | ₩44,108 | ₩44,201 | +0.12% | 6.7천 |
|---|
| 2025.12.29 | ₩43,761 | ₩43,761 | ₩43,601 | ₩43,604 | -0.36% | 600 |
|---|
| 2025.12.26 | ₩44,281 | ₩44,281 | ₩44,155 | ₩44,155 | -0.29% | 500 |
|---|
| 2025.12.24 | ₩43,741 | ₩43,948 | ₩43,741 | ₩43,936 | +0.45% | 8.6천 |
|---|
| 2025.12.23 | ₩43,935 | ₩45,589 | ₩43,481 | ₩43,781 | -0.35% | 190.8만 |
|---|
| 2025.12.22 | ₩43,628 | ₩43,788 | ₩43,628 | ₩43,665 | +0.09% | 2.1만 |
|---|
| 2025.12.19 | ₩42,981 | ₩43,119 | ₩42,841 | ₩42,923 | -0.13% | 1.3천 |
|---|
| 2025.12.18 | ₩43,041 | ₩43,041 | ₩42,480 | ₩42,555 | -1.13% | 2.6천 |
|---|
| 2025.12.17 | ₩42,794 | ₩42,906 | ₩42,511 | ₩42,538 | -0.60% | 1.7만 |
|---|
| 2025.12.16 | ₩42,694 | ₩42,694 | ₩42,267 | ₩42,367 | -0.77% | 3.5천 |
|---|
| 2025.12.15 | ₩43,147 | ₩43,147 | ₩43,058 | ₩43,058 | -0.21% | 700 |
|---|
| 2025.12.12 | ₩43,814 | ₩43,814 | ₩43,142 | ₩43,187 | -1.43% | 1.6천 |
|---|
| 2025.12.11 | ₩43,175 | ₩43,734 | ₩43,175 | ₩43,662 | +1.13% | 3.9천 |
|---|
| 2025.12.10 | ₩42,680 | ₩43,094 | ₩42,507 | ₩43,066 | +0.90% | 37.9만 |
|---|
| 2025.12.09 | ₩42,614 | ₩42,690 | ₩42,554 | ₩42,554 | -0.14% | 1.9천 |
|---|
| 2025.12.08 | ₩42,881 | ₩42,881 | ₩42,574 | ₩42,604 | -0.64% | 2.1천 |
|---|
| 2025.12.05 | ₩44,882 | ₩44,882 | ₩44,511 | ₩44,511 | -0.83% | 8.4천 |
|---|
| 2025.12.04 | ₩44,510 | ₩44,510 | ₩44,510 | ₩44,510 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩44,161 | ₩44,241 | ₩44,095 | ₩44,195 | +0.08% | 2.7천 |
|---|
| 2025.12.02 | ₩43,393 | ₩43,393 | ₩43,393 | ₩43,393 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩43,895 | ₩43,895 | ₩43,512 | ₩43,512 | -0.87% | 1.6천 |
|---|
| 2025.11.28 | ₩43,438 | ₩43,621 | ₩43,438 | ₩43,621 | +0.42% | 400 |
|---|
| 2025.11.26 | ₩42,841 | ₩42,939 | ₩42,841 | ₩42,939 | +0.23% | 500 |
|---|
| 2025.11.25 | ₩42,260 | ₩42,260 | ₩42,260 | ₩42,260 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩41,380 | ₩41,895 | ₩41,380 | ₩41,895 | +1.24% | 2.8천 |
|---|
| 2025.11.21 | ₩40,692 | ₩41,280 | ₩40,692 | ₩41,278 | +1.44% | 6천 |
|---|
| 2025.11.20 | ₩42,267 | ₩42,267 | ₩40,867 | ₩40,867 | -3.31% | 500 |
|---|
| 2025.11.19 | ₩41,803 | ₩41,900 | ₩41,746 | ₩41,900 | +0.23% | 2.5천 |
|---|
| 2025.11.18 | ₩41,791 | ₩41,960 | ₩41,791 | ₩41,945 | +0.37% | 1천 |
|---|
| 2025.11.17 | ₩42,520 | ₩42,640 | ₩41,933 | ₩42,059 | -1.09% | 5천 |
|---|
| 2025.11.14 | ₩42,724 | ₩42,724 | ₩42,670 | ₩42,670 | -0.13% | 1.1천 |
|---|
| 2025.11.13 | ₩43,361 | ₩43,361 | ₩42,494 | ₩42,494 | -2.00% | 600 |
|---|
| 2025.11.12 | ₩43,508 | ₩43,508 | ₩43,360 | ₩43,360 | -0.34% | 1.1천 |
|---|
| 2025.11.11 | ₩43,287 | ₩43,287 | ₩43,267 | ₩43,287 | 0.00% | 1.3천 |
|---|
| 2025.11.10 | ₩43,218 | ₩43,218 | ₩43,218 | ₩43,218 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩42,358 | ₩42,358 | ₩42,358 | ₩42,358 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩41,787 | ₩41,820 | ₩41,688 | ₩41,688 | -0.24% | 900 |
|---|
| 2025.11.05 | ₩41,793 | ₩41,799 | ₩41,742 | ₩41,742 | -0.12% | 300 |
|---|
| 2025.11.04 | ₩41,360 | ₩41,360 | ₩41,103 | ₩41,103 | -0.62% | 500 |
|---|
| 2025.11.03 | ₩42,177 | ₩42,334 | ₩42,177 | ₩42,283 | +0.25% | 9.5천 |
|---|
| 2025.10.31 | ₩42,200 | ₩42,352 | ₩42,147 | ₩42,352 | +0.36% | 1.5천 |
|---|
| 2025.10.30 | ₩42,396 | ₩42,420 | ₩42,342 | ₩42,342 | -0.13% | 600 |
|---|
| 2025.10.29 | ₩42,676 | ₩42,774 | ₩42,213 | ₩42,556 | -0.28% | 3.6천 |
|---|
| 2025.10.28 | ₩42,310 | ₩42,310 | ₩42,310 | ₩42,310 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩42,334 | ₩42,334 | ₩42,253 | ₩42,269 | -0.15% | 1.8천 |
|---|
| 2025.10.24 | ₩42,546 | ₩42,546 | ₩42,344 | ₩42,344 | -0.47% | 700 |
|---|
| 2025.10.23 | ₩42,107 | ₩42,267 | ₩42,107 | ₩42,187 | +0.19% | 1.6천 |
|---|
| 2025.10.22 | ₩41,162 | ₩41,381 | ₩41,078 | ₩41,218 | +0.14% | 800 |
|---|
| 2025.10.21 | ₩41,573 | ₩41,573 | ₩41,223 | ₩41,270 | -0.73% | 700 |
|---|
| 2025.10.20 | ₩42,240 | ₩42,240 | ₩42,181 | ₩42,181 | -0.14% | 300 |
|---|
| 2025.10.17 | ₩41,701 | ₩41,701 | ₩41,701 | ₩41,701 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,073 | ₩42,073 | ₩42,073 | ₩42,073 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩42,200 | ₩42,451 | ₩42,200 | ₩42,451 | +0.59% | 1.4천 |
|---|
| 2025.10.14 | ₩41,316 | ₩41,920 | ₩41,316 | ₩41,807 | +1.19% | 1천 |
|---|
| 2025.10.13 | ₩41,873 | ₩41,873 | ₩41,873 | ₩41,873 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩40,590 | ₩40,590 | ₩40,590 | ₩40,590 | 0.00% | 100 |
|---|