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 | ₩52,240 | ₩52,476 | ₩52,141 | ₩52,202 | -0.07% | 2.1천 |
| 2026.10.08 | ₩51,806 | ₩51,893 | ₩51,524 | ₩51,802 | -0.01% | 1.1만 |
| 2026.10.07 | ₩51,604 | ₩51,651 | ₩51,443 | ₩51,583 | -0.04% | 7.2천 |
| 2026.10.06 | ₩52,302 | ₩52,585 | ₩52,302 | ₩52,422 | +0.23% | 8.5천 |
| 2026.10.05 | ₩52,316 | ₩52,463 | ₩52,101 | ₩52,197 | -0.23% | 15.5만 |
| 2026.10.02 | ₩51,819 | ₩51,987 | ₩51,819 | ₩51,987 | +0.32% | 3.5천 |
| 2026.10.01 | ₩51,014 | ₩51,524 | ₩50,961 | ₩51,485 | +0.92% | 3.9천 |
| 2026.09.30 | ₩52,058 | ₩52,058 | ₩51,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,734 |
| -0.62% |
| 2.4만 |
| 2026.09.29 | ₩51,832 | ₩52,084 | ₩51,792 | ₩51,901 | +0.13% | 7.6천 |
|---|
| 2026.09.28 | ₩52,771 | ₩52,810 | ₩52,047 | ₩52,146 | -1.18% | 8.5천 |
|---|
| 2026.09.25 | ₩53,012 | ₩53,093 | ₩52,798 | ₩52,932 | -0.15% | 3.8천 |
|---|
| 2026.09.24 | ₩53,147 | ₩53,147 | ₩52,972 | ₩53,049 | -0.18% | 7.3천 |
|---|
| 2026.09.23 | ₩53,322 | ₩53,536 | ₩53,322 | ₩53,428 | +0.20% | 6.1천 |
|---|
| 2026.09.22 | ₩54,139 | ₩54,354 | ₩54,139 | ₩54,273 | +0.25% | 6.7천 |
|---|
| 2026.09.21 | ₩54,059 | ₩54,059 | ₩53,723 | ₩53,835 | -0.41% | 3.3천 |
|---|
| 2026.09.18 | ₩53,348 | ₩54,193 | ₩53,348 | ₩54,159 | +1.52% | 2천 |
|---|
| 2026.09.17 | ₩54,742 | ₩54,796 | ₩54,700 | ₩54,700 | -0.08% | 1.5천 |
|---|
| 2026.09.16 | ₩55,239 | ₩55,239 | ₩53,643 | ₩54,126 | -2.02% | 1.3만 |
|---|
| 2026.09.15 | ₩54,434 | ₩55,038 | ₩54,434 | ₩54,968 | +0.98% | 5.2만 |
|---|
| 2026.09.14 | ₩54,850 | ₩54,970 | ₩54,649 | ₩54,649 | -0.37% | 7.2천 |
|---|
| 2026.09.11 | ₩55,976 | ₩55,976 | ₩55,574 | ₩55,616 | -0.64% | 3.5천 |
|---|
| 2026.09.10 | ₩56,057 | ₩56,251 | ₩55,721 | ₩55,768 | -0.51% | 8.7천 |
|---|
| 2026.09.09 | ₩57,156 | ₩57,592 | ₩56,868 | ₩56,995 | -0.28% | 5.3천 |
|---|
| 2026.09.08 | ₩57,076 | ₩57,344 | ₩56,890 | ₩56,890 | -0.33% | 1.4만 |
|---|
| 2026.09.04 | ₩56,151 | ₩56,426 | ₩56,151 | ₩56,247 | +0.17% | 6.6천 |
|---|
| 2026.09.03 | ₩56,654 | ₩56,808 | ₩56,501 | ₩56,640 | -0.02% | 6.6천 |
|---|
| 2026.09.02 | ₩55,889 | ₩56,352 | ₩55,889 | ₩56,291 | +0.72% | 2천 |
|---|
| 2026.09.01 | ₩55,856 | ₩56,124 | ₩55,856 | ₩55,956 | +0.18% | 1만 |
|---|
| 2026.08.31 | ₩56,325 | ₩56,325 | ₩55,735 | ₩55,980 | -0.61% | 7.4천 |
|---|
| 2026.08.28 | ₩56,674 | ₩56,674 | ₩55,681 | ₩55,830 | -1.49% | 2.7만 |
|---|
| 2026.08.27 | ₩56,057 | ₩56,526 | ₩55,976 | ₩56,455 | +0.71% | 2.1만 |
|---|
| 2026.08.26 | ₩56,298 | ₩56,298 | ₩56,097 | ₩56,098 | -0.35% | 1.4만 |
|---|
| 2026.08.25 | ₩56,291 | ₩56,513 | ₩56,244 | ₩56,298 | +0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩56,452 | ₩56,452 | ₩56,097 | ₩56,312 | -0.25% | 1.9만 |
|---|
| 2026.08.21 | ₩56,727 | ₩56,767 | ₩56,405 | ₩56,726 | -0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩55,628 | ₩55,943 | ₩55,547 | ₩55,776 | +0.27% | 7.7만 |
|---|
| 2026.08.19 | ₩55,172 | ₩55,601 | ₩54,997 | ₩55,252 | +0.15% | 2.4만 |
|---|
| 2026.08.18 | ₩54,568 | ₩54,568 | ₩54,179 | ₩54,179 | -0.71% | 3.3천 |
|---|
| 2026.08.17 | ₩54,246 | ₩54,810 | ₩54,246 | ₩54,810 | +1.04% | 2.7천 |
|---|
| 2026.08.14 | ₩54,434 | ₩54,434 | ₩54,005 | ₩54,109 | -0.60% | 3.5천 |
|---|
| 2026.08.13 | ₩53,703 | ₩53,884 | ₩53,576 | ₩53,577 | -0.23% | 3.9천 |
|---|
| 2026.08.12 | ₩54,327 | ₩54,327 | ₩54,269 | ₩54,325 | -0.00% | 9천 |
|---|
| 2026.08.11 | ₩54,126 | ₩54,191 | ₩53,991 | ₩54,118 | -0.01% | 8.8천 |
|---|
| 2026.08.10 | ₩53,455 | ₩54,287 | ₩53,455 | ₩54,260 | +1.51% | 6.9천 |
|---|
| 2026.08.07 | ₩53,133 | ₩53,267 | ₩52,945 | ₩53,210 | +0.14% | 1.1만 |
|---|
| 2026.08.06 | ₩52,369 | ₩52,557 | ₩52,235 | ₩52,292 | -0.15% | 8천 |
|---|
| 2026.08.05 | ₩52,369 | ₩52,516 | ₩51,913 | ₩52,004 | -0.70% | 1.1만 |
|---|
| 2026.08.04 | ₩51,517 | ₩52,101 | ₩51,517 | ₩52,060 | +1.05% | 6.1천 |
|---|
| 2026.08.03 | ₩50,574 | ₩51,151 | ₩50,574 | ₩51,151 | +1.14% | 7.5천 |
|---|
| 2026.07.31 | ₩51,283 | ₩52,523 | ₩50,558 | ₩51,064 | -0.43% | 1만 |
|---|
| 2026.07.30 | ₩50,639 | ₩51,470 | ₩50,639 | ₩51,470 | +1.64% | 6.7천 |
|---|
| 2026.07.29 | ₩50,438 | ₩50,840 | ₩50,062 | ₩50,346 | -0.18% | 9.3천 |
|---|
| 2026.07.28 | ₩50,169 | ₩50,384 | ₩50,143 | ₩50,330 | +0.32% | 1.2만 |
|---|
| 2026.07.27 | ₩50,867 | ₩50,867 | ₩50,692 | ₩50,750 | -0.23% | 6.1천 |
|---|
| 2026.07.24 | ₩51,303 | ₩51,303 | ₩51,296 | ₩51,296 | -0.01% | 500 |
|---|
| 2026.07.23 | ₩52,020 | ₩52,020 | ₩51,470 | ₩51,474 | -1.05% | 2.2천 |
|---|
| 2026.07.22 | ₩51,591 | ₩52,174 | ₩51,591 | ₩51,981 | +0.76% | 8.1천 |
|---|
| 2026.07.21 | ₩50,746 | ₩50,963 | ₩50,709 | ₩50,963 | +0.43% | 4.8천 |
|---|
| 2026.07.20 | ₩50,344 | ₩50,554 | ₩50,317 | ₩50,317 | -0.05% | 8.5천 |
|---|
| 2026.07.17 | ₩49,848 | ₩50,424 | ₩49,848 | ₩50,409 | +1.13% | 1.1만 |
|---|
| 2026.07.16 | ₩50,518 | ₩50,518 | ₩50,223 | ₩50,223 | -0.58% | 1.1천 |
|---|
| 2026.07.15 | ₩50,827 | ₩50,853 | ₩50,223 | ₩50,757 | -0.14% | 2.1천 |
|---|
| 2026.07.14 | ₩51,028 | ₩51,095 | ₩50,759 | ₩51,037 | +0.02% | 8.1천 |
|---|
| 2026.07.13 | ₩50,169 | ₩50,337 | ₩50,156 | ₩50,169 | 0.00% | 7.6천 |
|---|
| 2026.07.10 | ₩50,022 | ₩50,290 | ₩50,015 | ₩50,290 | +0.54% | 61만 |
|---|
| 2026.07.09 | ₩49,915 | ₩49,948 | ₩49,874 | ₩49,889 | -0.05% | 57.4만 |
|---|
| 2026.07.08 | ₩49,673 | ₩49,842 | ₩49,553 | ₩49,842 | +0.34% | 6.1천 |
|---|
| 2026.07.07 | ₩49,553 | ₩49,834 | ₩49,433 | ₩49,754 | +0.41% | 7.8천 |
|---|
| 2026.07.06 | ₩50,116 | ₩50,317 | ₩50,003 | ₩50,187 | +0.14% | 1.1만 |
|---|
| 2026.07.02 | ₩49,579 | ₩50,116 | ₩49,325 | ₩49,807 | +0.46% | 1.5만 |
|---|
| 2026.07.01 | ₩49,653 | ₩49,901 | ₩49,215 | ₩49,258 | -0.80% | 6.5만 |
|---|
| 2026.06.30 | ₩49,740 | ₩50,961 | ₩49,727 | ₩50,009 | +0.54% | 3.1만 |
|---|
| 2026.06.29 | ₩49,794 | ₩49,807 | ₩49,311 | ₩49,807 | +0.03% | 6.6천 |
|---|
| 2026.06.26 | ₩49,931 | ₩49,931 | ₩49,586 | ₩49,779 | -0.30% | 8.3만 |
|---|
| 2026.06.25 | ₩49,620 | ₩49,995 | ₩49,432 | ₩49,941 | +0.65% | 11.2만 |
|---|
| 2026.06.24 | ₩49,700 | ₩49,700 | ₩49,338 | ₩49,632 | -0.14% | 2.1만 |
|---|
| 2026.06.23 | ₩50,827 | ₩50,981 | ₩50,558 | ₩50,670 | -0.31% | 3.7만 |
|---|
| 2026.06.22 | ₩51,443 | ₩51,705 | ₩51,443 | ₩51,693 | +0.48% | 7.7천 |
|---|
| 2026.06.18 | ₩51,350 | ₩51,457 | ₩51,269 | ₩51,426 | +0.15% | 1만 |
|---|
| 2026.06.17 | ₩53,026 | ₩53,039 | ₩52,161 | ₩52,161 | -1.63% | 6.1천 |
|---|
| 2026.06.16 | ₩53,321 | ₩53,321 | ₩52,905 | ₩53,147 | -0.33% | 1.5만 |
|---|
| 2026.06.15 | ₩53,817 | ₩53,817 | ₩53,435 | ₩53,468 | -0.65% | 1.5만 |
|---|
| 2026.06.12 | ₩53,670 | ₩53,676 | ₩53,522 | ₩53,592 | -0.14% | 1.7천 |
|---|
| 2026.06.11 | ₩52,597 | ₩53,175 | ₩52,543 | ₩53,175 | +1.10% | 3.8천 |
|---|
| 2026.06.10 | ₩52,637 | ₩52,637 | ₩52,101 | ₩52,101 | -1.02% | 6.3천 |
|---|
| 2026.06.09 | ₩53,442 | ₩53,442 | ₩51,966 | ₩52,595 | -1.58% | 7.3천 |
|---|
| 2026.06.08 | ₩53,670 | ₩53,911 | ₩53,562 | ₩53,569 | -0.19% | 6.8천 |
|---|
| 2026.06.05 | ₩55,158 | ₩55,158 | ₩53,106 | ₩53,144 | -3.65% | 8.8천 |
|---|
| 2026.06.04 | ₩55,547 | ₩55,856 | ₩55,547 | ₩55,856 | +0.56% | 8천 |
|---|
| 2026.06.03 | ₩56,191 | ₩56,273 | ₩55,810 | ₩55,894 | -0.53% | 8.2천 |
|---|
| 2026.06.02 | ₩55,869 | ₩56,419 | ₩55,869 | ₩56,376 | +0.91% | 1.9만 |
|---|
| 2026.06.01 | ₩55,131 | ₩55,496 | ₩55,017 | ₩55,402 | +0.49% | 4.9천 |
|---|
| 2026.05.29 | ₩55,319 | ₩55,319 | ₩54,944 | ₩55,186 | -0.24% | 9천 |
|---|
| 2026.05.28 | ₩55,071 | ₩55,400 | ₩55,071 | ₩55,359 | +0.52% | 7.3천 |
|---|
| 2026.05.27 | ₩54,997 | ₩55,185 | ₩54,890 | ₩54,956 | -0.08% | 1.9만 |
|---|
| 2026.05.26 | ₩55,601 | ₩55,956 | ₩55,520 | ₩55,578 | -0.04% | 8.8천 |
|---|
| 2026.05.22 | ₩55,185 | ₩55,359 | ₩55,058 | ₩55,283 | +0.18% | 9.5만 |
|---|
| 2026.05.21 | ₩55,118 | ₩55,574 | ₩55,118 | ₩55,480 | +0.66% | 6.4천 |
|---|
| 2026.05.20 | ₩55,105 | ₩55,453 | ₩55,105 | ₩55,369 | +0.48% | 6천 |
|---|
| 2026.05.19 | ₩55,654 | ₩55,654 | ₩54,662 | ₩54,991 | -1.19% | 1.4만 |
|---|
| 2026.05.18 | ₩55,601 | ₩55,689 | ₩55,311 | ₩55,689 | +0.16% | 1.2만 |
|---|
| 2026.05.15 | ₩55,326 | ₩55,561 | ₩55,326 | ₩55,489 | +0.30% | 1.9천 |
|---|
| 2026.05.14 | ₩56,298 | ₩56,396 | ₩56,043 | ₩56,267 | -0.05% | 3.3천 |
|---|
| 2026.05.13 | ₩56,271 | ₩56,690 | ₩56,030 | ₩56,537 | +0.47% | 9.7천 |
|---|
| 2026.05.12 | ₩55,920 | ₩56,553 | ₩55,654 | ₩56,420 | +0.89% | 9.4천 |
|---|
| 2026.05.11 | ₩55,815 | ₩56,338 | ₩55,815 | ₩56,145 | +0.59% | 7.6천 |
|---|
| 2026.05.08 | ₩55,198 | ₩55,400 | ₩55,198 | ₩55,320 | +0.22% | 1.1만 |
|---|
| 2026.05.07 | ₩54,903 | ₩54,903 | ₩54,682 | ₩54,682 | -0.40% | 4.1천 |
|---|
| 2026.05.06 | ₩55,408 | ₩55,561 | ₩55,319 | ₩55,449 | +0.08% | 6.2천 |
|---|
| 2026.05.05 | ₩55,520 | ₩55,841 | ₩55,507 | ₩55,720 | +0.36% | 2.9만 |
|---|
| 2026.05.04 | ₩55,091 | ₩55,131 | ₩54,742 | ₩54,823 | -0.49% | 1만 |
|---|
| 2026.05.01 | ₩54,944 | ₩55,145 | ₩54,944 | ₩55,121 | +0.32% | 2.9천 |
|---|
| 2026.04.30 | ₩54,944 | ₩55,491 | ₩54,944 | ₩55,461 | +0.94% | 3.7천 |
|---|
| 2026.04.29 | ₩54,635 | ₩54,642 | ₩54,367 | ₩54,561 | -0.14% | 8.2천 |
|---|
| 2026.04.28 | ₩54,421 | ₩54,474 | ₩54,371 | ₩54,422 | +0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩54,582 | ₩54,608 | ₩54,273 | ₩54,445 | -0.25% | 2.1천 |
|---|
| 2026.04.24 | ₩54,280 | ₩54,500 | ₩54,280 | ₩54,500 | +0.41% | 3.7천 |
|---|
| 2026.04.23 | ₩54,193 | ₩54,689 | ₩54,193 | ₩54,446 | +0.47% | 3.1천 |
|---|
| 2026.04.22 | ₩53,710 | ₩54,461 | ₩53,710 | ₩54,320 | +1.14% | 9.2천 |
|---|
| 2026.04.21 | ₩53,831 | ₩53,938 | ₩53,435 | ₩53,435 | -0.73% | 6.6천 |
|---|
| 2026.04.20 | ₩53,576 | ₩53,763 | ₩53,482 | ₩53,645 | +0.13% | 1.7만 |
|---|
| 2026.04.17 | ₩53,670 | ₩53,670 | ₩53,361 | ₩53,569 | -0.19% | 7.5천 |
|---|
| 2026.04.16 | ₩54,166 | ₩54,340 | ₩54,099 | ₩54,315 | +0.27% | 6.4천 |
|---|
| 2026.04.15 | ₩54,179 | ₩54,193 | ₩54,072 | ₩54,072 | -0.20% | 5.8천 |
|---|
| 2026.04.14 | ₩54,810 | ₩54,810 | ₩54,112 | ₩54,301 | -0.93% | 4.7천 |
|---|
| 2026.04.13 | ₩54,514 | ₩54,823 | ₩54,461 | ₩54,667 | +0.28% | 5.6천 |
|---|
| 2026.04.10 | ₩54,313 | ₩54,347 | ₩54,179 | ₩54,262 | -0.09% | 4.9천 |
|---|
| 2026.04.09 | ₩54,447 | ₩54,645 | ₩54,045 | ₩54,100 | -0.64% | 6.6천 |
|---|
| 2026.04.08 | ₩54,219 | ₩54,327 | ₩53,509 | ₩54,307 | +0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩53,790 | ₩54,179 | ₩53,737 | ₩54,154 | +0.68% | 5.7천 |
|---|
| 2026.04.06 | ₩53,710 | ₩53,710 | ₩53,482 | ₩53,679 | -0.06% | 2.3천 |
|---|
| 2026.04.02 | ₩53,224 | ₩58,806 | ₩53,224 | ₩53,703 | +0.90% | 6.6천 |
|---|
| 2026.04.01 | ₩51,215 | ₩53,875 | ₩50,965 | ₩53,455 | +4.37% | 9.7만 |
|---|
| 2026.03.31 | ₩53,160 | ₩53,778 | ₩53,160 | ₩53,778 | +1.16% | 3.5만 |
|---|
| 2026.03.30 | ₩53,308 | ₩53,562 | ₩52,637 | ₩52,785 | -0.98% | 1만 |
|---|
| 2026.03.27 | ₩52,932 | ₩53,279 | ₩52,892 | ₩52,893 | -0.07% | 1.3만 |
|---|
| 2026.03.26 | ₩52,704 | ₩53,120 | ₩52,473 | ₩52,473 | -0.44% | 1.7천 |
|---|
| 2026.03.25 | ₩52,959 | ₩53,140 | ₩52,959 | ₩53,129 | +0.32% | 5천 |
|---|
| 2026.03.24 | ₩51,189 | ₩52,235 | ₩51,189 | ₩52,235 | +2.04% | 4.3천 |
|---|
| 2026.03.23 | ₩50,974 | ₩51,846 | ₩50,974 | ₩51,443 | +0.92% | 1.8천 |
|---|
| 2026.03.20 | ₩51,926 | ₩52,047 | ₩50,719 | ₩51,081 | -1.63% | 5.2천 |
|---|
| 2026.03.19 | ₩51,510 | ₩51,940 | ₩51,376 | ₩51,843 | +0.65% | 26.3만 |
|---|
| 2026.03.18 | ₩52,717 | ₩52,972 | ₩52,101 | ₩52,101 | -1.17% | 9.2천 |
|---|
| 2026.03.17 | ₩52,463 | ₩53,053 | ₩52,463 | ₩52,945 | +0.92% | 3.3천 |
|---|
| 2026.03.16 | ₩52,221 | ₩52,396 | ₩52,047 | ₩52,396 | +0.33% | 4.6천 |
|---|
| 2026.03.13 | ₩52,382 | ₩52,382 | ₩50,986 | ₩51,779 | -1.15% | 5.9천 |
|---|
| 2026.03.12 | ₩52,444 | ₩52,717 | ₩52,437 | ₩52,448 | +0.01% | 6천 |
|---|
| 2026.03.11 | ₩52,481 | ₩52,798 | ₩52,375 | ₩52,734 | +0.48% | 3.6천 |
|---|
| 2026.03.10 | ₩52,479 | ₩52,656 | ₩52,020 | ₩52,098 | -0.73% | 2.3만 |
|---|
| 2026.03.09 | ₩51,081 | ₩53,160 | ₩51,041 | ₩52,029 | +1.86% | 1.1만 |
|---|
| 2026.03.06 | ₩51,537 | ₩52,503 | ₩51,537 | ₩51,913 | +0.73% | 21.8만 |
|---|
| 2026.03.05 | ₩53,160 | ₩53,160 | ₩51,685 | ₩52,182 | -1.84% | 3.1만 |
|---|
| 2026.03.04 | ₩52,852 | ₩53,361 | ₩52,717 | ₩53,148 | +0.56% | 5.2천 |
|---|
| 2026.03.03 | ₩52,999 | ₩52,999 | ₩51,658 | ₩52,716 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩54,461 | ₩54,702 | ₩54,273 | ₩54,615 | +0.28% | 5.9천 |
|---|
| 2026.02.27 | ₩54,541 | ₩54,541 | ₩54,005 | ₩54,095 | -0.82% | 9.5천 |
|---|
| 2026.02.26 | ₩53,214 | ₩53,750 | ₩52,986 | ₩53,713 | +0.94% | 231.4만 |
|---|
| 2026.02.25 | ₩54,608 | ₩54,608 | ₩53,804 | ₩53,934 | -1.24% | 9.3천 |
|---|
| 2026.02.24 | ₩53,455 | ₩53,844 | ₩53,455 | ₩53,831 | +0.70% | 1.2만 |
|---|
| 2026.02.23 | ₩53,509 | ₩53,955 | ₩53,147 | ₩53,509 | 0.00% | 4.7만 |
|---|
| 2026.02.20 | ₩52,986 | ₩53,321 | ₩52,852 | ₩53,273 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩53,033 | ₩53,147 | ₩52,717 | ₩53,093 | +0.11% | 1.8만 |
|---|
| 2026.02.18 | ₩52,852 | ₩53,066 | ₩52,302 | ₩52,786 | -0.12% | 8.4천 |
|---|
| 2026.02.17 | ₩52,463 | ₩53,187 | ₩52,302 | ₩52,980 | +0.99% | 1.1만 |
|---|
| 2026.02.13 | ₩51,846 | ₩52,731 | ₩51,645 | ₩52,461 | +1.19% | 4.5천 |
|---|
| 2026.02.12 | ₩53,388 | ₩53,388 | ₩51,879 | ₩51,961 | -2.67% | 3.1천 |
|---|
| 2026.02.11 | ₩52,677 | ₩53,294 | ₩52,677 | ₩53,231 | +1.05% | 6.9천 |
|---|
| 2026.02.10 | ₩52,229 | ₩52,362 | ₩52,181 | ₩52,259 | +0.06% | 2.5천 |
|---|
| 2026.02.09 | ₩51,457 | ₩52,149 | ₩51,457 | ₩52,149 | +1.34% | 1.6천 |
|---|
| 2026.02.06 | ₩50,505 | ₩51,233 | ₩50,505 | ₩51,233 | +1.44% | 2.8천 |
|---|
| 2026.02.05 | ₩50,283 | ₩50,283 | ₩49,834 | ₩49,858 | -0.85% | 3.8천 |
|---|
| 2026.02.04 | ₩51,769 | ₩51,769 | ₩50,894 | ₩51,232 | -1.04% | 5.1천 |
|---|
| 2026.02.03 | ₩50,451 | ₩51,256 | ₩50,451 | ₩51,146 | +1.38% | 5.1천 |
|---|
| 2026.02.02 | ₩49,459 | ₩50,169 | ₩49,445 | ₩50,017 | +1.13% | 1만 |
|---|
| 2026.01.30 | ₩50,840 | ₩50,840 | ₩49,499 | ₩50,200 | -1.26% | 8.4천 |
|---|
| 2026.01.29 | ₩52,610 | ₩52,664 | ₩51,443 | ₩51,875 | -1.40% | 1.2만 |
|---|
| 2026.01.28 | ₩51,551 | ₩51,738 | ₩51,242 | ₩51,447 | -0.20% | 25.7만 |
|---|
| 2026.01.27 | ₩50,679 | ₩51,266 | ₩50,679 | ₩51,266 | +1.16% | 3.5천 |
|---|
| 2026.01.26 | ₩50,759 | ₩50,987 | ₩50,297 | ₩50,297 | -0.91% | 1.3만 |
|---|
| 2026.01.23 | ₩49,955 | ₩50,236 | ₩49,868 | ₩50,102 | +0.30% | 7.6천 |
|---|
| 2026.01.22 | ₩49,566 | ₩49,566 | ₩49,110 | ₩49,392 | -0.35% | 5.9천 |
|---|
| 2026.01.21 | ₩49,070 | ₩49,090 | ₩48,842 | ₩49,080 | +0.02% | 3.9천 |
|---|
| 2026.01.20 | ₩48,064 | ₩48,466 | ₩47,997 | ₩48,258 | +0.40% | 4.1천 |
|---|
| 2026.01.16 | ₩47,937 | ₩48,158 | ₩47,729 | ₩48,001 | +0.13% | 6.7천 |
|---|
| 2026.01.15 | ₩47,983 | ₩48,372 | ₩47,920 | ₩48,024 | +0.08% | 7.2천 |
|---|
| 2026.01.14 | ₩48,091 | ₩48,305 | ₩47,876 | ₩47,986 | -0.22% | 6천 |
|---|
| 2026.01.13 | ₩47,340 | ₩47,662 | ₩47,340 | ₩47,420 | +0.17% | 2.5천 |
|---|
| 2026.01.12 | ₩46,736 | ₩47,286 | ₩46,575 | ₩47,207 | +1.01% | 1.6만 |
|---|
| 2026.01.09 | ₩46,138 | ₩46,602 | ₩46,052 | ₩46,314 | +0.38% | 1.9만 |
|---|
| 2026.01.08 | ₩45,234 | ₩45,838 | ₩45,234 | ₩45,795 | +1.24% | 4.9천 |
|---|
| 2026.01.07 | ₩45,307 | ₩45,422 | ₩45,307 | ₩45,356 | +0.11% | 3.7천 |
|---|
| 2026.01.06 | ₩45,932 | ₩46,327 | ₩45,865 | ₩46,016 | +0.18% | 2.1만 |
|---|
| 2026.01.05 | ₩45,191 | ₩46,213 | ₩45,191 | ₩45,944 | +1.66% | 1.7만 |
|---|
| 2026.01.02 | ₩44,658 | ₩45,006 | ₩44,591 | ₩44,861 | +0.46% | 1.5만 |
|---|
| 2025.12.31 | ₩43,884 | ₩43,956 | ₩43,884 | ₩43,956 | +0.17% | 600 |
|---|
| 2025.12.30 | ₩44,376 | ₩44,503 | ₩44,336 | ₩44,430 | +0.12% | 6.7천 |
|---|
| 2025.12.29 | ₩43,987 | ₩43,987 | ₩43,826 | ₩43,829 | -0.36% | 600 |
|---|
| 2025.12.26 | ₩44,510 | ₩44,510 | ₩44,383 | ₩44,383 | -0.29% | 500 |
|---|
| 2025.12.24 | ₩43,967 | ₩44,175 | ₩43,967 | ₩44,163 | +0.45% | 8.6천 |
|---|
| 2025.12.23 | ₩44,161 | ₩45,824 | ₩43,705 | ₩44,007 | -0.35% | 190.8만 |
|---|
| 2025.12.22 | ₩43,853 | ₩44,014 | ₩43,853 | ₩43,891 | +0.09% | 2.1만 |
|---|
| 2025.12.19 | ₩43,203 | ₩43,342 | ₩43,062 | ₩43,145 | -0.13% | 1.3천 |
|---|
| 2025.12.18 | ₩43,263 | ₩43,263 | ₩42,700 | ₩42,775 | -1.13% | 2.6천 |
|---|
| 2025.12.17 | ₩43,015 | ₩43,127 | ₩42,731 | ₩42,757 | -0.60% | 1.7만 |
|---|
| 2025.12.16 | ₩42,914 | ₩42,914 | ₩42,485 | ₩42,586 | -0.77% | 3.5천 |
|---|
| 2025.12.15 | ₩43,370 | ₩43,370 | ₩43,280 | ₩43,280 | -0.21% | 700 |
|---|
| 2025.12.12 | ₩44,041 | ₩44,041 | ₩43,365 | ₩43,410 | -1.43% | 1.6천 |
|---|
| 2025.12.11 | ₩43,398 | ₩43,960 | ₩43,398 | ₩43,888 | +1.13% | 3.9천 |
|---|
| 2025.12.10 | ₩42,901 | ₩43,317 | ₩42,726 | ₩43,288 | +0.90% | 37.9만 |
|---|
| 2025.12.09 | ₩42,834 | ₩42,910 | ₩42,773 | ₩42,773 | -0.14% | 1.9천 |
|---|
| 2025.12.08 | ₩43,102 | ₩43,102 | ₩42,794 | ₩42,824 | -0.64% | 2.1천 |
|---|
| 2025.12.05 | ₩45,114 | ₩45,114 | ₩44,741 | ₩44,741 | -0.83% | 8.4천 |
|---|
| 2025.12.04 | ₩44,739 | ₩44,739 | ₩44,739 | ₩44,739 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩44,389 | ₩44,470 | ₩44,322 | ₩44,423 | +0.08% | 2.7천 |
|---|
| 2025.12.02 | ₩43,617 | ₩43,617 | ₩43,617 | ₩43,617 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩44,121 | ₩44,121 | ₩43,736 | ₩43,736 | -0.87% | 1.6천 |
|---|
| 2025.11.28 | ₩43,663 | ₩43,846 | ₩43,663 | ₩43,846 | +0.42% | 400 |
|---|
| 2025.11.26 | ₩43,062 | ₩43,161 | ₩43,062 | ₩43,161 | +0.23% | 500 |
|---|
| 2025.11.25 | ₩42,478 | ₩42,478 | ₩42,478 | ₩42,478 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩41,593 | ₩42,111 | ₩41,593 | ₩42,111 | +1.24% | 2.8천 |
|---|
| 2025.11.21 | ₩40,903 | ₩41,493 | ₩40,903 | ₩41,491 | +1.44% | 6천 |
|---|
| 2025.11.20 | ₩42,485 | ₩42,485 | ₩41,078 | ₩41,078 | -3.31% | 500 |
|---|
| 2025.11.19 | ₩42,018 | ₩42,116 | ₩41,962 | ₩42,116 | +0.23% | 2.5천 |
|---|
| 2025.11.18 | ₩42,006 | ₩42,177 | ₩42,006 | ₩42,162 | +0.37% | 1천 |
|---|
| 2025.11.17 | ₩42,740 | ₩42,861 | ₩42,150 | ₩42,276 | -1.09% | 5천 |
|---|
| 2025.11.14 | ₩42,945 | ₩42,945 | ₩42,890 | ₩42,890 | -0.13% | 1.1천 |
|---|
| 2025.11.13 | ₩43,585 | ₩43,585 | ₩42,713 | ₩42,713 | -2.00% | 600 |
|---|
| 2025.11.12 | ₩43,732 | ₩43,732 | ₩43,583 | ₩43,583 | -0.34% | 1.1천 |
|---|
| 2025.11.11 | ₩43,511 | ₩43,511 | ₩43,491 | ₩43,511 | 0.00% | 1.3천 |
|---|
| 2025.11.10 | ₩43,441 | ₩43,441 | ₩43,441 | ₩43,441 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩42,576 | ₩42,576 | ₩42,576 | ₩42,576 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩42,002 | ₩42,036 | ₩41,903 | ₩41,903 | -0.24% | 900 |
|---|
| 2025.11.05 | ₩42,009 | ₩42,014 | ₩41,958 | ₩41,958 | -0.12% | 300 |
|---|
| 2025.11.04 | ₩41,573 | ₩41,573 | ₩41,316 | ₩41,316 | -0.62% | 500 |
|---|
| 2025.11.03 | ₩42,395 | ₩42,552 | ₩42,395 | ₩42,501 | +0.25% | 9.5천 |
|---|
| 2025.10.31 | ₩42,418 | ₩42,571 | ₩42,364 | ₩42,571 | +0.36% | 1.5천 |
|---|
| 2025.10.30 | ₩42,615 | ₩42,639 | ₩42,560 | ₩42,560 | -0.13% | 600 |
|---|
| 2025.10.29 | ₩42,897 | ₩42,995 | ₩42,431 | ₩42,776 | -0.28% | 3.6천 |
|---|
| 2025.10.28 | ₩42,528 | ₩42,528 | ₩42,528 | ₩42,528 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩42,552 | ₩42,552 | ₩42,472 | ₩42,488 | -0.15% | 1.8천 |
|---|
| 2025.10.24 | ₩42,765 | ₩42,765 | ₩42,563 | ₩42,563 | -0.47% | 700 |
|---|
| 2025.10.23 | ₩42,324 | ₩42,485 | ₩42,324 | ₩42,405 | +0.19% | 1.6천 |
|---|
| 2025.10.22 | ₩41,375 | ₩41,595 | ₩41,290 | ₩41,431 | +0.14% | 800 |
|---|
| 2025.10.21 | ₩41,788 | ₩41,788 | ₩41,436 | ₩41,483 | -0.73% | 700 |
|---|
| 2025.10.20 | ₩42,458 | ₩42,458 | ₩42,399 | ₩42,399 | -0.14% | 300 |
|---|
| 2025.10.17 | ₩41,916 | ₩41,916 | ₩41,916 | ₩41,916 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,291 | ₩42,291 | ₩42,291 | ₩42,291 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩42,418 | ₩42,670 | ₩42,418 | ₩42,670 | +0.59% | 1.4천 |
|---|
| 2025.10.14 | ₩41,529 | ₩42,136 | ₩41,529 | ₩42,022 | +1.19% | 1천 |
|---|
| 2025.10.13 | ₩42,089 | ₩42,089 | ₩42,089 | ₩42,089 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩40,799 | ₩40,799 | ₩40,799 | ₩40,799 | 0.00% | 100 |
|---|