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 | ₩52,229 | ₩52,465 | ₩52,130 | ₩52,192 | -0.07% | 2.1천 |
| 2026.10.08 | ₩51,795 | ₩51,882 | ₩51,513 | ₩51,791 | -0.01% | 1.1만 |
| 2026.10.07 | ₩51,594 | ₩51,641 | ₩51,433 | ₩51,572 | -0.04% | 7.2천 |
| 2026.10.06 | ₩52,291 | ₩52,574 | ₩52,291 | ₩52,411 | +0.23% | 8.5천 |
| 2026.10.05 | ₩52,306 | ₩52,452 | ₩52,090 | ₩52,186 | -0.23% | 15.5만 |
| 2026.10.02 | ₩51,808 | ₩51,976 | ₩51,808 | ₩51,976 | +0.32% | 3.5천 |
| 2026.10.01 | ₩51,004 | ₩51,513 | ₩50,950 | ₩51,474 | +0.92% | 3.9천 |
| 2026.09.30 | ₩52,047 | ₩52,047 | ₩51,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,724 |
| -0.62% |
| 2.4만 |
| 2026.09.29 | ₩51,822 | ₩52,074 | ₩51,781 | ₩51,890 | +0.13% | 7.6천 |
|---|
| 2026.09.28 | ₩52,760 | ₩52,799 | ₩52,036 | ₩52,135 | -1.18% | 8.5천 |
|---|
| 2026.09.25 | ₩53,001 | ₩53,082 | ₩52,787 | ₩52,921 | -0.15% | 3.8천 |
|---|
| 2026.09.24 | ₩53,136 | ₩53,136 | ₩52,961 | ₩53,038 | -0.18% | 7.3천 |
|---|
| 2026.09.23 | ₩53,311 | ₩53,524 | ₩53,311 | ₩53,417 | +0.20% | 6.1천 |
|---|
| 2026.09.22 | ₩54,128 | ₩54,342 | ₩54,128 | ₩54,262 | +0.25% | 6.7천 |
|---|
| 2026.09.21 | ₩54,047 | ₩54,047 | ₩53,712 | ₩53,823 | -0.41% | 3.3천 |
|---|
| 2026.09.18 | ₩53,337 | ₩54,181 | ₩53,337 | ₩54,148 | +1.52% | 2천 |
|---|
| 2026.09.17 | ₩54,731 | ₩54,785 | ₩54,688 | ₩54,688 | -0.08% | 1.5천 |
|---|
| 2026.09.16 | ₩55,227 | ₩55,227 | ₩53,632 | ₩54,114 | -2.02% | 1.3만 |
|---|
| 2026.09.15 | ₩54,423 | ₩55,026 | ₩54,423 | ₩54,956 | +0.98% | 5.2만 |
|---|
| 2026.09.14 | ₩54,838 | ₩54,959 | ₩54,637 | ₩54,637 | -0.37% | 7.2천 |
|---|
| 2026.09.11 | ₩55,965 | ₩55,965 | ₩55,562 | ₩55,604 | -0.64% | 3.5천 |
|---|
| 2026.09.10 | ₩56,045 | ₩56,239 | ₩55,710 | ₩55,757 | -0.51% | 8.7천 |
|---|
| 2026.09.09 | ₩57,144 | ₩57,580 | ₩56,856 | ₩56,984 | -0.28% | 5.3천 |
|---|
| 2026.09.08 | ₩57,064 | ₩57,332 | ₩56,878 | ₩56,878 | -0.33% | 1.4만 |
|---|
| 2026.09.04 | ₩56,139 | ₩56,414 | ₩56,139 | ₩56,235 | +0.17% | 6.6천 |
|---|
| 2026.09.03 | ₩56,642 | ₩56,796 | ₩56,489 | ₩56,628 | -0.02% | 6.6천 |
|---|
| 2026.09.02 | ₩55,877 | ₩56,340 | ₩55,877 | ₩56,280 | +0.72% | 2천 |
|---|
| 2026.09.01 | ₩55,844 | ₩56,112 | ₩55,844 | ₩55,944 | +0.18% | 1만 |
|---|
| 2026.08.31 | ₩56,313 | ₩56,313 | ₩55,723 | ₩55,969 | -0.61% | 7.4천 |
|---|
| 2026.08.28 | ₩56,662 | ₩56,662 | ₩55,670 | ₩55,818 | -1.49% | 2.7만 |
|---|
| 2026.08.27 | ₩56,045 | ₩56,514 | ₩55,965 | ₩56,443 | +0.71% | 2.1만 |
|---|
| 2026.08.26 | ₩56,286 | ₩56,286 | ₩56,085 | ₩56,087 | -0.35% | 1.4만 |
|---|
| 2026.08.25 | ₩56,280 | ₩56,501 | ₩56,233 | ₩56,286 | +0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩56,441 | ₩56,441 | ₩56,085 | ₩56,300 | -0.25% | 1.9만 |
|---|
| 2026.08.21 | ₩56,715 | ₩56,756 | ₩56,394 | ₩56,714 | -0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩55,616 | ₩55,931 | ₩55,536 | ₩55,765 | +0.27% | 7.7만 |
|---|
| 2026.08.19 | ₩55,160 | ₩55,589 | ₩54,986 | ₩55,241 | +0.15% | 2.4만 |
|---|
| 2026.08.18 | ₩54,557 | ₩54,557 | ₩54,168 | ₩54,168 | -0.71% | 3.3천 |
|---|
| 2026.08.17 | ₩54,235 | ₩54,798 | ₩54,235 | ₩54,798 | +1.04% | 2.7천 |
|---|
| 2026.08.14 | ₩54,423 | ₩54,423 | ₩53,994 | ₩54,098 | -0.60% | 3.5천 |
|---|
| 2026.08.13 | ₩53,692 | ₩53,873 | ₩53,565 | ₩53,566 | -0.23% | 3.9천 |
|---|
| 2026.08.12 | ₩54,315 | ₩54,315 | ₩54,258 | ₩54,314 | -0.00% | 9천 |
|---|
| 2026.08.11 | ₩54,114 | ₩54,180 | ₩53,980 | ₩54,106 | -0.01% | 8.8천 |
|---|
| 2026.08.10 | ₩53,444 | ₩54,275 | ₩53,444 | ₩54,248 | +1.51% | 6.9천 |
|---|
| 2026.08.07 | ₩53,122 | ₩53,256 | ₩52,934 | ₩53,199 | +0.14% | 1.1만 |
|---|
| 2026.08.06 | ₩52,358 | ₩52,546 | ₩52,224 | ₩52,281 | -0.15% | 8천 |
|---|
| 2026.08.05 | ₩52,358 | ₩52,505 | ₩51,902 | ₩51,993 | -0.70% | 1.1만 |
|---|
| 2026.08.04 | ₩51,506 | ₩52,090 | ₩51,506 | ₩52,049 | +1.05% | 6.1천 |
|---|
| 2026.08.03 | ₩50,564 | ₩51,140 | ₩50,564 | ₩51,140 | +1.14% | 7.5천 |
|---|
| 2026.07.31 | ₩51,272 | ₩52,512 | ₩50,548 | ₩51,053 | -0.43% | 1만 |
|---|
| 2026.07.30 | ₩50,628 | ₩51,460 | ₩50,628 | ₩51,460 | +1.64% | 6.7천 |
|---|
| 2026.07.29 | ₩50,427 | ₩50,829 | ₩50,052 | ₩50,336 | -0.18% | 9.3천 |
|---|
| 2026.07.28 | ₩50,159 | ₩50,373 | ₩50,132 | ₩50,320 | +0.32% | 1.2만 |
|---|
| 2026.07.27 | ₩50,856 | ₩50,856 | ₩50,682 | ₩50,740 | -0.23% | 6.1천 |
|---|
| 2026.07.24 | ₩51,292 | ₩51,292 | ₩51,285 | ₩51,285 | -0.01% | 500 |
|---|
| 2026.07.23 | ₩52,009 | ₩52,009 | ₩51,460 | ₩51,464 | -1.05% | 2.2천 |
|---|
| 2026.07.22 | ₩51,580 | ₩52,163 | ₩51,580 | ₩51,970 | +0.76% | 8.1천 |
|---|
| 2026.07.21 | ₩50,735 | ₩50,953 | ₩50,698 | ₩50,953 | +0.43% | 4.8천 |
|---|
| 2026.07.20 | ₩50,333 | ₩50,544 | ₩50,306 | ₩50,306 | -0.05% | 8.5천 |
|---|
| 2026.07.17 | ₩49,837 | ₩50,414 | ₩49,837 | ₩50,399 | +1.13% | 1.1만 |
|---|
| 2026.07.16 | ₩50,508 | ₩50,508 | ₩50,213 | ₩50,213 | -0.58% | 1.1천 |
|---|
| 2026.07.15 | ₩50,816 | ₩50,843 | ₩50,213 | ₩50,746 | -0.14% | 2.1천 |
|---|
| 2026.07.14 | ₩51,017 | ₩51,084 | ₩50,749 | ₩51,026 | +0.02% | 8.1천 |
|---|
| 2026.07.13 | ₩50,159 | ₩50,327 | ₩50,146 | ₩50,159 | 0.00% | 7.6천 |
|---|
| 2026.07.10 | ₩50,011 | ₩50,280 | ₩50,005 | ₩50,280 | +0.54% | 61만 |
|---|
| 2026.07.09 | ₩49,904 | ₩49,938 | ₩49,864 | ₩49,879 | -0.05% | 57.4만 |
|---|
| 2026.07.08 | ₩49,663 | ₩49,832 | ₩49,542 | ₩49,832 | +0.34% | 6.1천 |
|---|
| 2026.07.07 | ₩49,542 | ₩49,824 | ₩49,423 | ₩49,743 | +0.41% | 7.8천 |
|---|
| 2026.07.06 | ₩50,105 | ₩50,306 | ₩49,993 | ₩50,176 | +0.14% | 1.1만 |
|---|
| 2026.07.02 | ₩49,569 | ₩50,105 | ₩49,314 | ₩49,797 | +0.46% | 1.5만 |
|---|
| 2026.07.01 | ₩49,643 | ₩49,891 | ₩49,204 | ₩49,247 | -0.80% | 6.5만 |
|---|
| 2026.06.30 | ₩49,730 | ₩50,950 | ₩49,716 | ₩49,998 | +0.54% | 3.1만 |
|---|
| 2026.06.29 | ₩49,784 | ₩49,797 | ₩49,301 | ₩49,797 | +0.03% | 6.6천 |
|---|
| 2026.06.26 | ₩49,920 | ₩49,920 | ₩49,576 | ₩49,769 | -0.30% | 8.3만 |
|---|
| 2026.06.25 | ₩49,609 | ₩49,985 | ₩49,422 | ₩49,931 | +0.65% | 11.2만 |
|---|
| 2026.06.24 | ₩49,690 | ₩49,690 | ₩49,328 | ₩49,621 | -0.14% | 2.1만 |
|---|
| 2026.06.23 | ₩50,816 | ₩50,970 | ₩50,548 | ₩50,659 | -0.31% | 3.7만 |
|---|
| 2026.06.22 | ₩51,433 | ₩51,694 | ₩51,433 | ₩51,682 | +0.48% | 7.7천 |
|---|
| 2026.06.18 | ₩51,339 | ₩51,446 | ₩51,258 | ₩51,415 | +0.15% | 1만 |
|---|
| 2026.06.17 | ₩53,015 | ₩53,028 | ₩52,150 | ₩52,150 | -1.63% | 6.1천 |
|---|
| 2026.06.16 | ₩53,310 | ₩53,310 | ₩52,894 | ₩53,136 | -0.33% | 1.5만 |
|---|
| 2026.06.15 | ₩53,806 | ₩53,806 | ₩53,424 | ₩53,457 | -0.65% | 1.5만 |
|---|
| 2026.06.12 | ₩53,658 | ₩53,665 | ₩53,511 | ₩53,581 | -0.14% | 1.7천 |
|---|
| 2026.06.11 | ₩52,586 | ₩53,164 | ₩52,532 | ₩53,164 | +1.10% | 3.8천 |
|---|
| 2026.06.10 | ₩52,626 | ₩52,626 | ₩52,090 | ₩52,090 | -1.02% | 6.3천 |
|---|
| 2026.06.09 | ₩53,430 | ₩53,430 | ₩51,956 | ₩52,584 | -1.58% | 7.3천 |
|---|
| 2026.06.08 | ₩53,658 | ₩53,900 | ₩53,551 | ₩53,558 | -0.19% | 6.8천 |
|---|
| 2026.06.05 | ₩55,147 | ₩55,147 | ₩53,095 | ₩53,133 | -3.65% | 8.8천 |
|---|
| 2026.06.04 | ₩55,536 | ₩55,844 | ₩55,536 | ₩55,844 | +0.56% | 8천 |
|---|
| 2026.06.03 | ₩56,179 | ₩56,261 | ₩55,798 | ₩55,883 | -0.53% | 8.2천 |
|---|
| 2026.06.02 | ₩55,857 | ₩56,407 | ₩55,857 | ₩56,364 | +0.91% | 1.9만 |
|---|
| 2026.06.01 | ₩55,120 | ₩55,485 | ₩55,006 | ₩55,391 | +0.49% | 4.9천 |
|---|
| 2026.05.29 | ₩55,308 | ₩55,308 | ₩54,932 | ₩55,175 | -0.24% | 9천 |
|---|
| 2026.05.28 | ₩55,060 | ₩55,388 | ₩55,060 | ₩55,348 | +0.52% | 7.3천 |
|---|
| 2026.05.27 | ₩54,986 | ₩55,174 | ₩54,879 | ₩54,944 | -0.08% | 1.9만 |
|---|
| 2026.05.26 | ₩55,589 | ₩55,944 | ₩55,509 | ₩55,566 | -0.04% | 8.8천 |
|---|
| 2026.05.22 | ₩55,174 | ₩55,348 | ₩55,046 | ₩55,271 | +0.18% | 9.5만 |
|---|
| 2026.05.21 | ₩55,106 | ₩55,562 | ₩55,106 | ₩55,468 | +0.66% | 6.4천 |
|---|
| 2026.05.20 | ₩55,093 | ₩55,442 | ₩55,093 | ₩55,357 | +0.48% | 6천 |
|---|
| 2026.05.19 | ₩55,643 | ₩55,643 | ₩54,651 | ₩54,979 | -1.19% | 1.4만 |
|---|
| 2026.05.18 | ₩55,589 | ₩55,678 | ₩55,300 | ₩55,678 | +0.16% | 1.2만 |
|---|
| 2026.05.15 | ₩55,314 | ₩55,549 | ₩55,314 | ₩55,478 | +0.30% | 1.9천 |
|---|
| 2026.05.14 | ₩56,286 | ₩56,384 | ₩56,032 | ₩56,256 | -0.05% | 3.3천 |
|---|
| 2026.05.13 | ₩56,260 | ₩56,678 | ₩56,018 | ₩56,525 | +0.47% | 9.7천 |
|---|
| 2026.05.12 | ₩55,908 | ₩56,541 | ₩55,643 | ₩56,408 | +0.89% | 9.4천 |
|---|
| 2026.05.11 | ₩55,804 | ₩56,327 | ₩55,804 | ₩56,134 | +0.59% | 7.6천 |
|---|
| 2026.05.08 | ₩55,187 | ₩55,388 | ₩55,187 | ₩55,309 | +0.22% | 1.1만 |
|---|
| 2026.05.07 | ₩54,892 | ₩54,892 | ₩54,671 | ₩54,671 | -0.40% | 4.1천 |
|---|
| 2026.05.06 | ₩55,396 | ₩55,549 | ₩55,308 | ₩55,438 | +0.08% | 6.2천 |
|---|
| 2026.05.05 | ₩55,509 | ₩55,829 | ₩55,495 | ₩55,708 | +0.36% | 2.9만 |
|---|
| 2026.05.04 | ₩55,080 | ₩55,120 | ₩54,731 | ₩54,811 | -0.49% | 1만 |
|---|
| 2026.05.01 | ₩54,932 | ₩55,133 | ₩54,932 | ₩55,109 | +0.32% | 2.9천 |
|---|
| 2026.04.30 | ₩54,932 | ₩55,479 | ₩54,932 | ₩55,450 | +0.94% | 3.7천 |
|---|
| 2026.04.29 | ₩54,624 | ₩54,630 | ₩54,356 | ₩54,550 | -0.14% | 8.2천 |
|---|
| 2026.04.28 | ₩54,409 | ₩54,463 | ₩54,360 | ₩54,411 | +0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩54,570 | ₩54,597 | ₩54,262 | ₩54,433 | -0.25% | 2.1천 |
|---|
| 2026.04.24 | ₩54,268 | ₩54,488 | ₩54,268 | ₩54,488 | +0.41% | 3.7천 |
|---|
| 2026.04.23 | ₩54,181 | ₩54,677 | ₩54,181 | ₩54,435 | +0.47% | 3.1천 |
|---|
| 2026.04.22 | ₩53,699 | ₩54,449 | ₩53,699 | ₩54,309 | +1.14% | 9.2천 |
|---|
| 2026.04.21 | ₩53,819 | ₩53,927 | ₩53,424 | ₩53,424 | -0.73% | 6.6천 |
|---|
| 2026.04.20 | ₩53,565 | ₩53,752 | ₩53,471 | ₩53,634 | +0.13% | 1.7만 |
|---|
| 2026.04.17 | ₩53,658 | ₩53,658 | ₩53,350 | ₩53,558 | -0.19% | 7.5천 |
|---|
| 2026.04.16 | ₩54,155 | ₩54,329 | ₩54,087 | ₩54,303 | +0.27% | 6.4천 |
|---|
| 2026.04.15 | ₩54,168 | ₩54,181 | ₩54,061 | ₩54,061 | -0.20% | 5.8천 |
|---|
| 2026.04.14 | ₩54,798 | ₩54,798 | ₩54,101 | ₩54,290 | -0.93% | 4.7천 |
|---|
| 2026.04.13 | ₩54,503 | ₩54,811 | ₩54,449 | ₩54,656 | +0.28% | 5.6천 |
|---|
| 2026.04.10 | ₩54,302 | ₩54,336 | ₩54,168 | ₩54,251 | -0.09% | 4.9천 |
|---|
| 2026.04.09 | ₩54,436 | ₩54,633 | ₩54,034 | ₩54,089 | -0.64% | 6.6천 |
|---|
| 2026.04.08 | ₩54,208 | ₩54,315 | ₩53,498 | ₩54,295 | +0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩53,779 | ₩54,168 | ₩53,725 | ₩54,142 | +0.68% | 5.7천 |
|---|
| 2026.04.06 | ₩53,699 | ₩53,699 | ₩53,471 | ₩53,668 | -0.06% | 2.3천 |
|---|
| 2026.04.02 | ₩53,213 | ₩58,794 | ₩53,213 | ₩53,692 | +0.90% | 6.6천 |
|---|
| 2026.04.01 | ₩51,205 | ₩53,864 | ₩50,954 | ₩53,444 | +4.37% | 9.7만 |
|---|
| 2026.03.31 | ₩53,149 | ₩53,767 | ₩53,149 | ₩53,767 | +1.16% | 3.5만 |
|---|
| 2026.03.30 | ₩53,296 | ₩53,551 | ₩52,626 | ₩52,773 | -0.98% | 1만 |
|---|
| 2026.03.27 | ₩52,921 | ₩53,268 | ₩52,881 | ₩52,882 | -0.07% | 1.3만 |
|---|
| 2026.03.26 | ₩52,693 | ₩53,109 | ₩52,462 | ₩52,462 | -0.44% | 1.7천 |
|---|
| 2026.03.25 | ₩52,948 | ₩53,129 | ₩52,948 | ₩53,118 | +0.32% | 5천 |
|---|
| 2026.03.24 | ₩51,178 | ₩52,224 | ₩51,178 | ₩52,224 | +2.04% | 4.3천 |
|---|
| 2026.03.23 | ₩50,963 | ₩51,835 | ₩50,963 | ₩51,433 | +0.92% | 1.8천 |
|---|
| 2026.03.20 | ₩51,915 | ₩52,036 | ₩50,709 | ₩51,071 | -1.63% | 5.2천 |
|---|
| 2026.03.19 | ₩51,500 | ₩51,929 | ₩51,366 | ₩51,832 | +0.65% | 26.3만 |
|---|
| 2026.03.18 | ₩52,706 | ₩52,961 | ₩52,090 | ₩52,090 | -1.17% | 9.2천 |
|---|
| 2026.03.17 | ₩52,452 | ₩53,042 | ₩52,452 | ₩52,934 | +0.92% | 3.3천 |
|---|
| 2026.03.16 | ₩52,210 | ₩52,385 | ₩52,036 | ₩52,385 | +0.33% | 4.6천 |
|---|
| 2026.03.13 | ₩52,371 | ₩52,371 | ₩50,975 | ₩51,768 | -1.15% | 5.9천 |
|---|
| 2026.03.12 | ₩52,433 | ₩52,706 | ₩52,426 | ₩52,437 | +0.01% | 6천 |
|---|
| 2026.03.11 | ₩52,470 | ₩52,787 | ₩52,365 | ₩52,723 | +0.48% | 3.6천 |
|---|
| 2026.03.10 | ₩52,468 | ₩52,645 | ₩52,009 | ₩52,087 | -0.73% | 2.3만 |
|---|
| 2026.03.09 | ₩51,071 | ₩53,149 | ₩51,030 | ₩52,019 | +1.86% | 1.1만 |
|---|
| 2026.03.06 | ₩51,527 | ₩52,492 | ₩51,527 | ₩51,902 | +0.73% | 21.8만 |
|---|
| 2026.03.05 | ₩53,149 | ₩53,149 | ₩51,674 | ₩52,171 | -1.84% | 3.1만 |
|---|
| 2026.03.04 | ₩52,841 | ₩53,350 | ₩52,706 | ₩53,137 | +0.56% | 5.2천 |
|---|
| 2026.03.03 | ₩52,988 | ₩52,988 | ₩51,647 | ₩52,705 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩54,449 | ₩54,691 | ₩54,262 | ₩54,604 | +0.28% | 5.9천 |
|---|
| 2026.02.27 | ₩54,530 | ₩54,530 | ₩53,994 | ₩54,083 | -0.82% | 9.5천 |
|---|
| 2026.02.26 | ₩53,203 | ₩53,739 | ₩52,975 | ₩53,701 | +0.94% | 231.4만 |
|---|
| 2026.02.25 | ₩54,597 | ₩54,597 | ₩53,792 | ₩53,923 | -1.24% | 9.3천 |
|---|
| 2026.02.24 | ₩53,444 | ₩53,833 | ₩53,444 | ₩53,819 | +0.70% | 1.2만 |
|---|
| 2026.02.23 | ₩53,498 | ₩53,944 | ₩53,136 | ₩53,498 | 0.00% | 4.7만 |
|---|
| 2026.02.20 | ₩52,975 | ₩53,310 | ₩52,841 | ₩53,262 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩53,022 | ₩53,136 | ₩52,706 | ₩53,082 | +0.11% | 1.8만 |
|---|
| 2026.02.18 | ₩52,841 | ₩53,055 | ₩52,291 | ₩52,775 | -0.12% | 8.4천 |
|---|
| 2026.02.17 | ₩52,452 | ₩53,176 | ₩52,291 | ₩52,969 | +0.99% | 1.1만 |
|---|
| 2026.02.13 | ₩51,835 | ₩52,720 | ₩51,634 | ₩52,450 | +1.19% | 4.5천 |
|---|
| 2026.02.12 | ₩53,377 | ₩53,377 | ₩51,868 | ₩51,950 | -2.67% | 3.1천 |
|---|
| 2026.02.11 | ₩52,666 | ₩53,283 | ₩52,666 | ₩53,220 | +1.05% | 6.9천 |
|---|
| 2026.02.10 | ₩52,218 | ₩52,351 | ₩52,170 | ₩52,248 | +0.06% | 2.5천 |
|---|
| 2026.02.09 | ₩51,446 | ₩52,138 | ₩51,446 | ₩52,138 | +1.34% | 1.6천 |
|---|
| 2026.02.06 | ₩50,494 | ₩51,222 | ₩50,494 | ₩51,222 | +1.44% | 2.8천 |
|---|
| 2026.02.05 | ₩50,273 | ₩50,273 | ₩49,824 | ₩49,848 | -0.85% | 3.8천 |
|---|
| 2026.02.04 | ₩51,759 | ₩51,759 | ₩50,883 | ₩51,221 | -1.04% | 5.1천 |
|---|
| 2026.02.03 | ₩50,441 | ₩51,245 | ₩50,441 | ₩51,135 | +1.38% | 5.1천 |
|---|
| 2026.02.02 | ₩49,448 | ₩50,159 | ₩49,435 | ₩50,006 | +1.13% | 1만 |
|---|
| 2026.01.30 | ₩50,829 | ₩50,829 | ₩49,489 | ₩50,190 | -1.26% | 8.4천 |
|---|
| 2026.01.29 | ₩52,599 | ₩52,653 | ₩51,433 | ₩51,864 | -1.40% | 1.2만 |
|---|
| 2026.01.28 | ₩51,540 | ₩51,728 | ₩51,232 | ₩51,437 | -0.20% | 25.7만 |
|---|
| 2026.01.27 | ₩50,668 | ₩51,256 | ₩50,668 | ₩51,256 | +1.16% | 3.5천 |
|---|
| 2026.01.26 | ₩50,749 | ₩50,977 | ₩50,286 | ₩50,286 | -0.91% | 1.3만 |
|---|
| 2026.01.23 | ₩49,944 | ₩50,226 | ₩49,857 | ₩50,092 | +0.30% | 7.6천 |
|---|
| 2026.01.22 | ₩49,556 | ₩49,556 | ₩49,100 | ₩49,381 | -0.35% | 5.9천 |
|---|
| 2026.01.21 | ₩49,060 | ₩49,080 | ₩48,832 | ₩49,070 | +0.02% | 3.9천 |
|---|
| 2026.01.20 | ₩48,054 | ₩48,456 | ₩47,987 | ₩48,248 | +0.40% | 4.1천 |
|---|
| 2026.01.16 | ₩47,927 | ₩48,148 | ₩47,719 | ₩47,991 | +0.13% | 6.7천 |
|---|
| 2026.01.15 | ₩47,973 | ₩48,362 | ₩47,910 | ₩48,014 | +0.08% | 7.2천 |
|---|
| 2026.01.14 | ₩48,081 | ₩48,295 | ₩47,866 | ₩47,976 | -0.22% | 6천 |
|---|
| 2026.01.13 | ₩47,330 | ₩47,652 | ₩47,330 | ₩47,410 | +0.17% | 2.5천 |
|---|
| 2026.01.12 | ₩46,727 | ₩47,276 | ₩46,566 | ₩47,197 | +1.01% | 1.6만 |
|---|
| 2026.01.09 | ₩46,129 | ₩46,592 | ₩46,043 | ₩46,304 | +0.38% | 1.9만 |
|---|
| 2026.01.08 | ₩45,225 | ₩45,828 | ₩45,225 | ₩45,785 | +1.24% | 4.9천 |
|---|
| 2026.01.07 | ₩45,297 | ₩45,413 | ₩45,297 | ₩45,347 | +0.11% | 3.7천 |
|---|
| 2026.01.06 | ₩45,922 | ₩46,318 | ₩45,855 | ₩46,007 | +0.18% | 2.1만 |
|---|
| 2026.01.05 | ₩45,182 | ₩46,204 | ₩45,182 | ₩45,934 | +1.66% | 1.7만 |
|---|
| 2026.01.02 | ₩44,648 | ₩44,997 | ₩44,581 | ₩44,852 | +0.46% | 1.5만 |
|---|
| 2025.12.31 | ₩43,875 | ₩43,947 | ₩43,875 | ₩43,947 | +0.17% | 600 |
|---|
| 2025.12.30 | ₩44,367 | ₩44,494 | ₩44,327 | ₩44,420 | +0.12% | 6.7천 |
|---|
| 2025.12.29 | ₩43,978 | ₩43,978 | ₩43,817 | ₩43,820 | -0.36% | 600 |
|---|
| 2025.12.26 | ₩44,501 | ₩44,501 | ₩44,373 | ₩44,373 | -0.29% | 500 |
|---|
| 2025.12.24 | ₩43,958 | ₩44,166 | ₩43,958 | ₩44,154 | +0.45% | 8.6천 |
|---|
| 2025.12.23 | ₩44,152 | ₩45,815 | ₩43,696 | ₩43,998 | -0.35% | 190.8만 |
|---|
| 2025.12.22 | ₩43,844 | ₩44,005 | ₩43,844 | ₩43,881 | +0.09% | 2.1만 |
|---|
| 2025.12.19 | ₩43,194 | ₩43,333 | ₩43,053 | ₩43,136 | -0.13% | 1.3천 |
|---|
| 2025.12.18 | ₩43,254 | ₩43,254 | ₩42,691 | ₩42,766 | -1.13% | 2.6천 |
|---|
| 2025.12.17 | ₩43,006 | ₩43,118 | ₩42,722 | ₩42,748 | -0.60% | 1.7만 |
|---|
| 2025.12.16 | ₩42,905 | ₩42,905 | ₩42,476 | ₩42,577 | -0.77% | 3.5천 |
|---|
| 2025.12.15 | ₩43,361 | ₩43,361 | ₩43,271 | ₩43,271 | -0.21% | 700 |
|---|
| 2025.12.12 | ₩44,032 | ₩44,032 | ₩43,356 | ₩43,401 | -1.43% | 1.6천 |
|---|
| 2025.12.11 | ₩43,389 | ₩43,951 | ₩43,389 | ₩43,879 | +1.13% | 3.9천 |
|---|
| 2025.12.10 | ₩42,892 | ₩43,308 | ₩42,718 | ₩43,279 | +0.90% | 37.9만 |
|---|
| 2025.12.09 | ₩42,825 | ₩42,901 | ₩42,764 | ₩42,764 | -0.14% | 1.9천 |
|---|
| 2025.12.08 | ₩43,093 | ₩43,093 | ₩42,785 | ₩42,815 | -0.64% | 2.1천 |
|---|
| 2025.12.05 | ₩45,104 | ₩45,104 | ₩44,731 | ₩44,731 | -0.83% | 8.4천 |
|---|
| 2025.12.04 | ₩44,730 | ₩44,730 | ₩44,730 | ₩44,730 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩44,380 | ₩44,461 | ₩44,313 | ₩44,414 | +0.08% | 2.7천 |
|---|
| 2025.12.02 | ₩43,608 | ₩43,608 | ₩43,608 | ₩43,608 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩44,112 | ₩44,112 | ₩43,727 | ₩43,727 | -0.87% | 1.6천 |
|---|
| 2025.11.28 | ₩43,653 | ₩43,837 | ₩43,653 | ₩43,837 | +0.42% | 400 |
|---|
| 2025.11.26 | ₩43,053 | ₩43,152 | ₩43,053 | ₩43,152 | +0.23% | 500 |
|---|
| 2025.11.25 | ₩42,470 | ₩42,470 | ₩42,470 | ₩42,470 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩41,585 | ₩42,102 | ₩41,585 | ₩42,102 | +1.24% | 2.8천 |
|---|
| 2025.11.21 | ₩40,894 | ₩41,484 | ₩40,894 | ₩41,483 | +1.44% | 6천 |
|---|
| 2025.11.20 | ₩42,476 | ₩42,476 | ₩41,070 | ₩41,070 | -3.31% | 500 |
|---|
| 2025.11.19 | ₩42,010 | ₩42,108 | ₩41,953 | ₩42,108 | +0.23% | 2.5천 |
|---|
| 2025.11.18 | ₩41,998 | ₩42,168 | ₩41,998 | ₩42,153 | +0.37% | 1천 |
|---|
| 2025.11.17 | ₩42,731 | ₩42,852 | ₩42,141 | ₩42,267 | -1.09% | 5천 |
|---|
| 2025.11.14 | ₩42,936 | ₩42,936 | ₩42,881 | ₩42,881 | -0.13% | 1.1천 |
|---|
| 2025.11.13 | ₩43,576 | ₩43,576 | ₩42,704 | ₩42,704 | -2.00% | 600 |
|---|
| 2025.11.12 | ₩43,723 | ₩43,723 | ₩43,574 | ₩43,574 | -0.34% | 1.1천 |
|---|
| 2025.11.11 | ₩43,502 | ₩43,502 | ₩43,482 | ₩43,502 | 0.00% | 1.3천 |
|---|
| 2025.11.10 | ₩43,432 | ₩43,432 | ₩43,432 | ₩43,432 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩42,567 | ₩42,567 | ₩42,567 | ₩42,567 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩41,994 | ₩42,027 | ₩41,894 | ₩41,894 | -0.24% | 900 |
|---|
| 2025.11.05 | ₩42,000 | ₩42,006 | ₩41,949 | ₩41,949 | -0.12% | 300 |
|---|
| 2025.11.04 | ₩41,564 | ₩41,564 | ₩41,307 | ₩41,307 | -0.62% | 500 |
|---|
| 2025.11.03 | ₩42,386 | ₩42,543 | ₩42,386 | ₩42,492 | +0.25% | 9.5천 |
|---|
| 2025.10.31 | ₩42,409 | ₩42,562 | ₩42,356 | ₩42,562 | +0.36% | 1.5천 |
|---|
| 2025.10.30 | ₩42,606 | ₩42,630 | ₩42,551 | ₩42,551 | -0.13% | 600 |
|---|
| 2025.10.29 | ₩42,888 | ₩42,986 | ₩42,423 | ₩42,767 | -0.28% | 3.6천 |
|---|
| 2025.10.28 | ₩42,519 | ₩42,519 | ₩42,519 | ₩42,519 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩42,543 | ₩42,543 | ₩42,463 | ₩42,479 | -0.15% | 1.8천 |
|---|
| 2025.10.24 | ₩42,756 | ₩42,756 | ₩42,554 | ₩42,554 | -0.47% | 700 |
|---|
| 2025.10.23 | ₩42,315 | ₩42,476 | ₩42,315 | ₩42,396 | +0.19% | 1.6천 |
|---|
| 2025.10.22 | ₩41,366 | ₩41,586 | ₩41,282 | ₩41,422 | +0.14% | 800 |
|---|
| 2025.10.21 | ₩41,779 | ₩41,779 | ₩41,428 | ₩41,475 | -0.73% | 700 |
|---|
| 2025.10.20 | ₩42,449 | ₩42,449 | ₩42,390 | ₩42,390 | -0.14% | 300 |
|---|
| 2025.10.17 | ₩41,908 | ₩41,908 | ₩41,908 | ₩41,908 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,282 | ₩42,282 | ₩42,282 | ₩42,282 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩42,409 | ₩42,661 | ₩42,409 | ₩42,661 | +0.59% | 1.4천 |
|---|
| 2025.10.14 | ₩41,520 | ₩42,128 | ₩41,520 | ₩42,014 | +1.19% | 1천 |
|---|
| 2025.10.13 | ₩42,081 | ₩42,081 | ₩42,081 | ₩42,081 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩40,791 | ₩40,791 | ₩40,791 | ₩40,791 | 0.00% | 100 |
|---|