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 | ₩52,089 | ₩52,324 | ₩51,990 | ₩52,051 | -0.07% | 2.1천 |
| 2026.10.08 | ₩51,655 | ₩51,742 | ₩51,374 | ₩51,651 | -0.01% | 1.1만 |
| 2026.10.07 | ₩51,455 | ₩51,501 | ₩51,294 | ₩51,433 | -0.04% | 7.2천 |
| 2026.10.06 | ₩52,150 | ₩52,432 | ₩52,150 | ₩52,270 | +0.23% | 8.5천 |
| 2026.10.05 | ₩52,165 | ₩52,310 | ₩51,949 | ₩52,046 | -0.23% | 15.5만 |
| 2026.10.02 | ₩51,669 | ₩51,836 | ₩51,669 | ₩51,836 | +0.32% | 3.5천 |
| 2026.10.01 | ₩50,866 | ₩51,374 | ₩50,813 | ₩51,336 | +0.92% | 3.9천 |
| 2026.09.30 | ₩51,907 | ₩51,907 | ₩51,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,584 |
| -0.62% |
| 2.4만 |
| 2026.09.29 | ₩51,682 | ₩51,933 | ₩51,642 | ₩51,750 | +0.13% | 7.6천 |
|---|
| 2026.09.28 | ₩52,618 | ₩52,657 | ₩51,896 | ₩51,995 | -1.18% | 8.5천 |
|---|
| 2026.09.25 | ₩52,859 | ₩52,939 | ₩52,645 | ₩52,778 | -0.15% | 3.8천 |
|---|
| 2026.09.24 | ₩52,992 | ₩52,992 | ₩52,819 | ₩52,895 | -0.18% | 7.3천 |
|---|
| 2026.09.23 | ₩53,168 | ₩53,380 | ₩53,168 | ₩53,273 | +0.20% | 6.1천 |
|---|
| 2026.09.22 | ₩53,982 | ₩54,196 | ₩53,982 | ₩54,116 | +0.25% | 6.7천 |
|---|
| 2026.09.21 | ₩53,902 | ₩53,902 | ₩53,567 | ₩53,678 | -0.41% | 3.3천 |
|---|
| 2026.09.18 | ₩53,193 | ₩54,035 | ₩53,193 | ₩54,002 | +1.52% | 2천 |
|---|
| 2026.09.17 | ₩54,584 | ₩54,637 | ₩54,541 | ₩54,541 | -0.08% | 1.5천 |
|---|
| 2026.09.16 | ₩55,078 | ₩55,078 | ₩53,487 | ₩53,969 | -2.02% | 1.3만 |
|---|
| 2026.09.15 | ₩54,276 | ₩54,878 | ₩54,276 | ₩54,808 | +0.98% | 5.2만 |
|---|
| 2026.09.14 | ₩54,691 | ₩54,811 | ₩54,490 | ₩54,490 | -0.37% | 7.2천 |
|---|
| 2026.09.11 | ₩55,814 | ₩55,814 | ₩55,413 | ₩55,454 | -0.64% | 3.5천 |
|---|
| 2026.09.10 | ₩55,894 | ₩56,088 | ₩55,560 | ₩55,607 | -0.51% | 8.7천 |
|---|
| 2026.09.09 | ₩56,991 | ₩57,425 | ₩56,703 | ₩56,830 | -0.28% | 5.3천 |
|---|
| 2026.09.08 | ₩56,910 | ₩57,178 | ₩56,725 | ₩56,725 | -0.33% | 1.4만 |
|---|
| 2026.09.04 | ₩55,988 | ₩56,262 | ₩55,988 | ₩56,084 | +0.17% | 6.6천 |
|---|
| 2026.09.03 | ₩56,489 | ₩56,643 | ₩56,337 | ₩56,476 | -0.02% | 6.6천 |
|---|
| 2026.09.02 | ₩55,727 | ₩56,188 | ₩55,727 | ₩56,128 | +0.72% | 2천 |
|---|
| 2026.09.01 | ₩55,694 | ₩55,961 | ₩55,694 | ₩55,794 | +0.18% | 1만 |
|---|
| 2026.08.31 | ₩56,162 | ₩56,162 | ₩55,573 | ₩55,818 | -0.61% | 7.4천 |
|---|
| 2026.08.28 | ₩56,509 | ₩56,509 | ₩55,520 | ₩55,668 | -1.49% | 2.7만 |
|---|
| 2026.08.27 | ₩55,894 | ₩56,362 | ₩55,814 | ₩56,291 | +0.71% | 2.1만 |
|---|
| 2026.08.26 | ₩56,135 | ₩56,135 | ₩55,934 | ₩55,936 | -0.35% | 1.4만 |
|---|
| 2026.08.25 | ₩56,128 | ₩56,349 | ₩56,081 | ₩56,135 | +0.01% | 1.4만 |
|---|
| 2026.08.24 | ₩56,289 | ₩56,289 | ₩55,934 | ₩56,148 | -0.25% | 1.9만 |
|---|
| 2026.08.21 | ₩56,563 | ₩56,603 | ₩56,242 | ₩56,561 | -0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩55,466 | ₩55,780 | ₩55,386 | ₩55,615 | +0.27% | 7.7만 |
|---|
| 2026.08.19 | ₩55,012 | ₩55,439 | ₩54,838 | ₩55,092 | +0.15% | 2.4만 |
|---|
| 2026.08.18 | ₩54,410 | ₩54,410 | ₩54,022 | ₩54,022 | -0.71% | 3.3천 |
|---|
| 2026.08.17 | ₩54,089 | ₩54,651 | ₩54,089 | ₩54,651 | +1.04% | 2.7천 |
|---|
| 2026.08.14 | ₩54,276 | ₩54,276 | ₩53,848 | ₩53,953 | -0.60% | 3.5천 |
|---|
| 2026.08.13 | ₩53,547 | ₩53,728 | ₩53,420 | ₩53,422 | -0.23% | 3.9천 |
|---|
| 2026.08.12 | ₩54,169 | ₩54,169 | ₩54,112 | ₩54,168 | -0.00% | 9천 |
|---|
| 2026.08.11 | ₩53,969 | ₩54,034 | ₩53,835 | ₩53,961 | -0.01% | 8.8천 |
|---|
| 2026.08.10 | ₩53,300 | ₩54,129 | ₩53,300 | ₩54,102 | +1.51% | 6.9천 |
|---|
| 2026.08.07 | ₩52,979 | ₩53,113 | ₩52,792 | ₩53,055 | +0.14% | 1.1만 |
|---|
| 2026.08.06 | ₩52,217 | ₩52,404 | ₩52,083 | ₩52,141 | -0.15% | 8천 |
|---|
| 2026.08.05 | ₩52,217 | ₩52,364 | ₩51,762 | ₩51,853 | -0.70% | 1.1만 |
|---|
| 2026.08.04 | ₩51,368 | ₩51,949 | ₩51,368 | ₩51,909 | +1.05% | 6.1천 |
|---|
| 2026.08.03 | ₩50,428 | ₩51,003 | ₩50,428 | ₩51,003 | +1.14% | 7.5천 |
|---|
| 2026.07.31 | ₩51,134 | ₩52,371 | ₩50,412 | ₩50,916 | -0.43% | 1만 |
|---|
| 2026.07.30 | ₩50,492 | ₩51,321 | ₩50,492 | ₩51,321 | +1.64% | 6.7천 |
|---|
| 2026.07.29 | ₩50,291 | ₩50,692 | ₩49,917 | ₩50,200 | -0.18% | 9.3천 |
|---|
| 2026.07.28 | ₩50,024 | ₩50,238 | ₩49,997 | ₩50,184 | +0.32% | 1.2만 |
|---|
| 2026.07.27 | ₩50,719 | ₩50,719 | ₩50,545 | ₩50,603 | -0.23% | 6.1천 |
|---|
| 2026.07.24 | ₩51,154 | ₩51,154 | ₩51,147 | ₩51,147 | -0.01% | 500 |
|---|
| 2026.07.23 | ₩51,869 | ₩51,869 | ₩51,321 | ₩51,325 | -1.05% | 2.2천 |
|---|
| 2026.07.22 | ₩51,441 | ₩52,023 | ₩51,441 | ₩51,830 | +0.76% | 8.1천 |
|---|
| 2026.07.21 | ₩50,599 | ₩50,816 | ₩50,561 | ₩50,816 | +0.43% | 4.8천 |
|---|
| 2026.07.20 | ₩50,198 | ₩50,408 | ₩50,171 | ₩50,171 | -0.05% | 8.5천 |
|---|
| 2026.07.17 | ₩49,703 | ₩50,278 | ₩49,703 | ₩50,263 | +1.13% | 1.1만 |
|---|
| 2026.07.16 | ₩50,372 | ₩50,372 | ₩50,077 | ₩50,077 | -0.58% | 1.1천 |
|---|
| 2026.07.15 | ₩50,679 | ₩50,706 | ₩50,077 | ₩50,610 | -0.14% | 2.1천 |
|---|
| 2026.07.14 | ₩50,880 | ₩50,947 | ₩50,612 | ₩50,889 | +0.02% | 8.1천 |
|---|
| 2026.07.13 | ₩50,024 | ₩50,191 | ₩50,011 | ₩50,024 | 0.00% | 7.6천 |
|---|
| 2026.07.10 | ₩49,877 | ₩50,144 | ₩49,870 | ₩50,144 | +0.54% | 61만 |
|---|
| 2026.07.09 | ₩49,770 | ₩49,803 | ₩49,730 | ₩49,744 | -0.05% | 57.4만 |
|---|
| 2026.07.08 | ₩49,529 | ₩49,698 | ₩49,409 | ₩49,698 | +0.34% | 6.1천 |
|---|
| 2026.07.07 | ₩49,409 | ₩49,690 | ₩49,290 | ₩49,609 | +0.41% | 7.8천 |
|---|
| 2026.07.06 | ₩49,970 | ₩50,171 | ₩49,858 | ₩50,041 | +0.14% | 1.1만 |
|---|
| 2026.07.02 | ₩49,436 | ₩49,970 | ₩49,181 | ₩49,663 | +0.46% | 1.5만 |
|---|
| 2026.07.01 | ₩49,509 | ₩49,756 | ₩49,072 | ₩49,115 | -0.80% | 6.5만 |
|---|
| 2026.06.30 | ₩49,596 | ₩50,813 | ₩49,583 | ₩49,863 | +0.54% | 3.1만 |
|---|
| 2026.06.29 | ₩49,649 | ₩49,663 | ₩49,168 | ₩49,663 | +0.03% | 6.6천 |
|---|
| 2026.06.26 | ₩49,786 | ₩49,786 | ₩49,442 | ₩49,635 | -0.30% | 8.3만 |
|---|
| 2026.06.25 | ₩49,476 | ₩49,850 | ₩49,288 | ₩49,797 | +0.65% | 11.2만 |
|---|
| 2026.06.24 | ₩49,556 | ₩49,556 | ₩49,195 | ₩49,488 | -0.14% | 2.1만 |
|---|
| 2026.06.23 | ₩50,679 | ₩50,833 | ₩50,412 | ₩50,523 | -0.31% | 3.7만 |
|---|
| 2026.06.22 | ₩51,294 | ₩51,555 | ₩51,294 | ₩51,543 | +0.48% | 7.7천 |
|---|
| 2026.06.18 | ₩51,201 | ₩51,308 | ₩51,120 | ₩51,277 | +0.15% | 1만 |
|---|
| 2026.06.17 | ₩52,872 | ₩52,885 | ₩52,010 | ₩52,010 | -1.63% | 6.1천 |
|---|
| 2026.06.16 | ₩53,166 | ₩53,166 | ₩52,752 | ₩52,992 | -0.33% | 1.5만 |
|---|
| 2026.06.15 | ₩53,661 | ₩53,661 | ₩53,280 | ₩53,313 | -0.65% | 1.5만 |
|---|
| 2026.06.12 | ₩53,514 | ₩53,521 | ₩53,367 | ₩53,436 | -0.14% | 1.7천 |
|---|
| 2026.06.11 | ₩52,444 | ₩53,021 | ₩52,391 | ₩53,021 | +1.10% | 3.8천 |
|---|
| 2026.06.10 | ₩52,484 | ₩52,484 | ₩51,949 | ₩51,949 | -1.02% | 6.3천 |
|---|
| 2026.06.09 | ₩53,287 | ₩53,287 | ₩51,816 | ₩52,443 | -1.58% | 7.3천 |
|---|
| 2026.06.08 | ₩53,514 | ₩53,755 | ₩53,407 | ₩53,414 | -0.19% | 6.8천 |
|---|
| 2026.06.05 | ₩54,998 | ₩54,998 | ₩52,952 | ₩52,990 | -3.65% | 8.8천 |
|---|
| 2026.06.04 | ₩55,386 | ₩55,694 | ₩55,386 | ₩55,694 | +0.56% | 8천 |
|---|
| 2026.06.03 | ₩56,028 | ₩56,109 | ₩55,648 | ₩55,732 | -0.53% | 8.2천 |
|---|
| 2026.06.02 | ₩55,707 | ₩56,255 | ₩55,707 | ₩56,212 | +0.91% | 1.9만 |
|---|
| 2026.06.01 | ₩54,971 | ₩55,335 | ₩54,858 | ₩55,242 | +0.49% | 4.9천 |
|---|
| 2026.05.29 | ₩55,159 | ₩55,159 | ₩54,784 | ₩55,026 | -0.24% | 9천 |
|---|
| 2026.05.28 | ₩54,911 | ₩55,239 | ₩54,911 | ₩55,199 | +0.52% | 7.3천 |
|---|
| 2026.05.27 | ₩54,838 | ₩55,025 | ₩54,731 | ₩54,796 | -0.08% | 1.9만 |
|---|
| 2026.05.26 | ₩55,439 | ₩55,794 | ₩55,359 | ₩55,417 | -0.04% | 8.8천 |
|---|
| 2026.05.22 | ₩55,025 | ₩55,199 | ₩54,898 | ₩55,123 | +0.18% | 9.5만 |
|---|
| 2026.05.21 | ₩54,958 | ₩55,413 | ₩54,958 | ₩55,319 | +0.66% | 6.4천 |
|---|
| 2026.05.20 | ₩54,945 | ₩55,292 | ₩54,945 | ₩55,208 | +0.48% | 6천 |
|---|
| 2026.05.19 | ₩55,493 | ₩55,493 | ₩54,503 | ₩54,831 | -1.19% | 1.4만 |
|---|
| 2026.05.18 | ₩55,439 | ₩55,528 | ₩55,151 | ₩55,528 | +0.16% | 1.2만 |
|---|
| 2026.05.15 | ₩55,165 | ₩55,399 | ₩55,165 | ₩55,328 | +0.30% | 1.9천 |
|---|
| 2026.05.14 | ₩56,135 | ₩56,232 | ₩55,881 | ₩56,104 | -0.05% | 3.3천 |
|---|
| 2026.05.13 | ₩56,108 | ₩56,525 | ₩55,867 | ₩56,373 | +0.47% | 9.7천 |
|---|
| 2026.05.12 | ₩55,758 | ₩56,389 | ₩55,493 | ₩56,256 | +0.89% | 9.4천 |
|---|
| 2026.05.11 | ₩55,653 | ₩56,175 | ₩55,653 | ₩55,982 | +0.59% | 7.6천 |
|---|
| 2026.05.08 | ₩55,038 | ₩55,239 | ₩55,038 | ₩55,160 | +0.22% | 1.1만 |
|---|
| 2026.05.07 | ₩54,744 | ₩54,744 | ₩54,524 | ₩54,524 | -0.40% | 4.1천 |
|---|
| 2026.05.06 | ₩55,247 | ₩55,399 | ₩55,159 | ₩55,288 | +0.08% | 6.2천 |
|---|
| 2026.05.05 | ₩55,359 | ₩55,679 | ₩55,346 | ₩55,558 | +0.36% | 2.9만 |
|---|
| 2026.05.04 | ₩54,931 | ₩54,971 | ₩54,584 | ₩54,664 | -0.49% | 1만 |
|---|
| 2026.05.01 | ₩54,784 | ₩54,985 | ₩54,784 | ₩54,961 | +0.32% | 2.9천 |
|---|
| 2026.04.30 | ₩54,784 | ₩55,330 | ₩54,784 | ₩55,300 | +0.94% | 3.7천 |
|---|
| 2026.04.29 | ₩54,477 | ₩54,483 | ₩54,209 | ₩54,403 | -0.14% | 8.2천 |
|---|
| 2026.04.28 | ₩54,263 | ₩54,316 | ₩54,213 | ₩54,264 | +0.00% | 1.7천 |
|---|
| 2026.04.27 | ₩54,423 | ₩54,450 | ₩54,116 | ₩54,287 | -0.25% | 2.1천 |
|---|
| 2026.04.24 | ₩54,122 | ₩54,342 | ₩54,122 | ₩54,342 | +0.41% | 3.7천 |
|---|
| 2026.04.23 | ₩54,035 | ₩54,530 | ₩54,035 | ₩54,288 | +0.47% | 3.1천 |
|---|
| 2026.04.22 | ₩53,554 | ₩54,303 | ₩53,554 | ₩54,162 | +1.14% | 9.2천 |
|---|
| 2026.04.21 | ₩53,674 | ₩53,781 | ₩53,280 | ₩53,280 | -0.73% | 6.6천 |
|---|
| 2026.04.20 | ₩53,420 | ₩53,608 | ₩53,327 | ₩53,490 | +0.13% | 1.7만 |
|---|
| 2026.04.17 | ₩53,514 | ₩53,514 | ₩53,206 | ₩53,414 | -0.19% | 7.5천 |
|---|
| 2026.04.16 | ₩54,009 | ₩54,183 | ₩53,942 | ₩54,157 | +0.27% | 6.4천 |
|---|
| 2026.04.15 | ₩54,022 | ₩54,035 | ₩53,915 | ₩53,915 | -0.20% | 5.8천 |
|---|
| 2026.04.14 | ₩54,651 | ₩54,651 | ₩53,955 | ₩54,144 | -0.93% | 4.7천 |
|---|
| 2026.04.13 | ₩54,356 | ₩54,664 | ₩54,303 | ₩54,509 | +0.28% | 5.6천 |
|---|
| 2026.04.10 | ₩54,156 | ₩54,189 | ₩54,022 | ₩54,105 | -0.09% | 4.9천 |
|---|
| 2026.04.09 | ₩54,290 | ₩54,486 | ₩53,888 | ₩53,943 | -0.64% | 6.6천 |
|---|
| 2026.04.08 | ₩54,062 | ₩54,169 | ₩53,353 | ₩54,149 | +0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩53,634 | ₩54,022 | ₩53,581 | ₩53,997 | +0.68% | 5.7천 |
|---|
| 2026.04.06 | ₩53,554 | ₩53,554 | ₩53,327 | ₩53,523 | -0.06% | 2.3천 |
|---|
| 2026.04.02 | ₩53,070 | ₩58,635 | ₩53,070 | ₩53,547 | +0.90% | 6.6천 |
|---|
| 2026.04.01 | ₩51,067 | ₩53,719 | ₩50,817 | ₩53,300 | +4.37% | 9.7만 |
|---|
| 2026.03.31 | ₩53,006 | ₩53,622 | ₩53,006 | ₩53,622 | +1.16% | 3.5만 |
|---|
| 2026.03.30 | ₩53,153 | ₩53,407 | ₩52,484 | ₩52,631 | -0.98% | 1만 |
|---|
| 2026.03.27 | ₩52,778 | ₩53,125 | ₩52,738 | ₩52,740 | -0.07% | 1.3만 |
|---|
| 2026.03.26 | ₩52,551 | ₩52,966 | ₩52,321 | ₩52,321 | -0.44% | 1.7천 |
|---|
| 2026.03.25 | ₩52,805 | ₩52,986 | ₩52,805 | ₩52,975 | +0.32% | 5천 |
|---|
| 2026.03.24 | ₩51,040 | ₩52,083 | ₩51,040 | ₩52,083 | +2.04% | 4.3천 |
|---|
| 2026.03.23 | ₩50,826 | ₩51,695 | ₩50,826 | ₩51,294 | +0.92% | 1.8천 |
|---|
| 2026.03.20 | ₩51,776 | ₩51,896 | ₩50,572 | ₩50,933 | -1.63% | 5.2천 |
|---|
| 2026.03.19 | ₩51,361 | ₩51,789 | ₩51,227 | ₩51,693 | +0.65% | 26.3만 |
|---|
| 2026.03.18 | ₩52,565 | ₩52,819 | ₩51,949 | ₩51,949 | -1.17% | 9.2천 |
|---|
| 2026.03.17 | ₩52,310 | ₩52,899 | ₩52,310 | ₩52,792 | +0.92% | 3.3천 |
|---|
| 2026.03.16 | ₩52,070 | ₩52,244 | ₩51,896 | ₩52,244 | +0.33% | 4.6천 |
|---|
| 2026.03.13 | ₩52,230 | ₩52,230 | ₩50,838 | ₩51,629 | -1.15% | 5.9천 |
|---|
| 2026.03.12 | ₩52,292 | ₩52,565 | ₩52,285 | ₩52,296 | +0.01% | 6천 |
|---|
| 2026.03.11 | ₩52,329 | ₩52,645 | ₩52,224 | ₩52,581 | +0.48% | 3.6천 |
|---|
| 2026.03.10 | ₩52,327 | ₩52,503 | ₩51,869 | ₩51,947 | -0.73% | 2.3만 |
|---|
| 2026.03.09 | ₩50,933 | ₩53,006 | ₩50,893 | ₩51,879 | +1.86% | 1.1만 |
|---|
| 2026.03.06 | ₩51,388 | ₩52,351 | ₩51,388 | ₩51,762 | +0.73% | 21.8만 |
|---|
| 2026.03.05 | ₩53,006 | ₩53,006 | ₩51,535 | ₩52,031 | -1.84% | 3.1만 |
|---|
| 2026.03.04 | ₩52,698 | ₩53,206 | ₩52,565 | ₩52,994 | +0.56% | 5.2천 |
|---|
| 2026.03.03 | ₩52,845 | ₩52,845 | ₩51,508 | ₩52,563 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩54,303 | ₩54,544 | ₩54,116 | ₩54,457 | +0.28% | 5.9천 |
|---|
| 2026.02.27 | ₩54,383 | ₩54,383 | ₩53,848 | ₩53,938 | -0.82% | 9.5천 |
|---|
| 2026.02.26 | ₩53,059 | ₩53,594 | ₩52,832 | ₩53,557 | +0.94% | 231.4만 |
|---|
| 2026.02.25 | ₩54,450 | ₩54,450 | ₩53,648 | ₩53,777 | -1.24% | 9.3천 |
|---|
| 2026.02.24 | ₩53,300 | ₩53,688 | ₩53,300 | ₩53,674 | +0.70% | 1.2만 |
|---|
| 2026.02.23 | ₩53,353 | ₩53,799 | ₩52,992 | ₩53,353 | 0.00% | 4.7만 |
|---|
| 2026.02.20 | ₩52,832 | ₩53,166 | ₩52,698 | ₩53,118 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩52,879 | ₩52,992 | ₩52,565 | ₩52,939 | +0.11% | 1.8만 |
|---|
| 2026.02.18 | ₩52,698 | ₩52,912 | ₩52,150 | ₩52,633 | -0.12% | 8.4천 |
|---|
| 2026.02.17 | ₩52,310 | ₩53,033 | ₩52,150 | ₩52,827 | +0.99% | 1.1만 |
|---|
| 2026.02.13 | ₩51,695 | ₩52,578 | ₩51,495 | ₩52,309 | +1.19% | 4.5천 |
|---|
| 2026.02.12 | ₩53,233 | ₩53,233 | ₩51,729 | ₩51,810 | -2.67% | 3.1천 |
|---|
| 2026.02.11 | ₩52,524 | ₩53,140 | ₩52,524 | ₩53,077 | +1.05% | 6.9천 |
|---|
| 2026.02.10 | ₩52,078 | ₩52,210 | ₩52,030 | ₩52,107 | +0.06% | 2.5천 |
|---|
| 2026.02.09 | ₩51,308 | ₩51,998 | ₩51,308 | ₩51,998 | +1.34% | 1.6천 |
|---|
| 2026.02.06 | ₩50,358 | ₩51,084 | ₩50,358 | ₩51,084 | +1.44% | 2.8천 |
|---|
| 2026.02.05 | ₩50,138 | ₩50,138 | ₩49,690 | ₩49,714 | -0.85% | 3.8천 |
|---|
| 2026.02.04 | ₩51,619 | ₩51,619 | ₩50,746 | ₩51,083 | -1.04% | 5.1천 |
|---|
| 2026.02.03 | ₩50,305 | ₩51,107 | ₩50,305 | ₩50,997 | +1.38% | 5.1천 |
|---|
| 2026.02.02 | ₩49,315 | ₩50,024 | ₩49,302 | ₩49,871 | +1.13% | 1만 |
|---|
| 2026.01.30 | ₩50,692 | ₩50,692 | ₩49,355 | ₩50,055 | -1.26% | 8.4천 |
|---|
| 2026.01.29 | ₩52,458 | ₩52,511 | ₩51,294 | ₩51,725 | -1.40% | 1.2만 |
|---|
| 2026.01.28 | ₩51,401 | ₩51,588 | ₩51,094 | ₩51,298 | -0.20% | 25.7만 |
|---|
| 2026.01.27 | ₩50,532 | ₩51,118 | ₩50,532 | ₩51,118 | +1.16% | 3.5천 |
|---|
| 2026.01.26 | ₩50,612 | ₩50,840 | ₩50,151 | ₩50,151 | -0.91% | 1.3만 |
|---|
| 2026.01.23 | ₩49,810 | ₩50,091 | ₩49,723 | ₩49,957 | +0.30% | 7.6천 |
|---|
| 2026.01.22 | ₩49,422 | ₩49,422 | ₩48,968 | ₩49,248 | -0.35% | 5.9천 |
|---|
| 2026.01.21 | ₩48,927 | ₩48,947 | ₩48,700 | ₩48,938 | +0.02% | 3.9천 |
|---|
| 2026.01.20 | ₩47,925 | ₩48,326 | ₩47,858 | ₩48,118 | +0.40% | 4.1천 |
|---|
| 2026.01.16 | ₩47,797 | ₩48,018 | ₩47,590 | ₩47,862 | +0.13% | 6.7천 |
|---|
| 2026.01.15 | ₩47,844 | ₩48,232 | ₩47,781 | ₩47,884 | +0.08% | 7.2천 |
|---|
| 2026.01.14 | ₩47,951 | ₩48,165 | ₩47,737 | ₩47,847 | -0.22% | 6천 |
|---|
| 2026.01.13 | ₩47,202 | ₩47,523 | ₩47,202 | ₩47,283 | +0.17% | 2.5천 |
|---|
| 2026.01.12 | ₩46,601 | ₩47,149 | ₩46,440 | ₩47,070 | +1.01% | 1.6만 |
|---|
| 2026.01.09 | ₩46,004 | ₩46,467 | ₩45,919 | ₩46,180 | +0.38% | 1.9만 |
|---|
| 2026.01.08 | ₩45,103 | ₩45,705 | ₩45,103 | ₩45,662 | +1.24% | 4.9천 |
|---|
| 2026.01.07 | ₩45,175 | ₩45,290 | ₩45,175 | ₩45,225 | +0.11% | 3.7천 |
|---|
| 2026.01.06 | ₩45,798 | ₩46,193 | ₩45,732 | ₩45,883 | +0.18% | 2.1만 |
|---|
| 2026.01.05 | ₩45,060 | ₩46,079 | ₩45,060 | ₩45,810 | +1.66% | 1.7만 |
|---|
| 2026.01.02 | ₩44,528 | ₩44,876 | ₩44,461 | ₩44,731 | +0.46% | 1.5만 |
|---|
| 2025.12.31 | ₩43,757 | ₩43,829 | ₩43,757 | ₩43,829 | +0.17% | 600 |
|---|
| 2025.12.30 | ₩44,247 | ₩44,374 | ₩44,207 | ₩44,301 | +0.12% | 6.7천 |
|---|
| 2025.12.29 | ₩43,860 | ₩43,860 | ₩43,699 | ₩43,702 | -0.36% | 600 |
|---|
| 2025.12.26 | ₩44,381 | ₩44,381 | ₩44,254 | ₩44,254 | -0.29% | 500 |
|---|
| 2025.12.24 | ₩43,839 | ₩44,047 | ₩43,839 | ₩44,035 | +0.45% | 8.6천 |
|---|
| 2025.12.23 | ₩44,033 | ₩45,691 | ₩43,579 | ₩43,880 | -0.35% | 190.8만 |
|---|
| 2025.12.22 | ₩43,726 | ₩43,886 | ₩43,726 | ₩43,763 | +0.09% | 2.1만 |
|---|
| 2025.12.19 | ₩43,077 | ₩43,216 | ₩42,937 | ₩43,020 | -0.13% | 1.3천 |
|---|
| 2025.12.18 | ₩43,137 | ₩43,137 | ₩42,576 | ₩42,651 | -1.13% | 2.6천 |
|---|
| 2025.12.17 | ₩42,890 | ₩43,002 | ₩42,607 | ₩42,633 | -0.60% | 1.7만 |
|---|
| 2025.12.16 | ₩42,790 | ₩42,790 | ₩42,362 | ₩42,462 | -0.77% | 3.5천 |
|---|
| 2025.12.15 | ₩43,244 | ₩43,244 | ₩43,155 | ₩43,155 | -0.21% | 700 |
|---|
| 2025.12.12 | ₩43,913 | ₩43,913 | ₩43,239 | ₩43,285 | -1.43% | 1.6천 |
|---|
| 2025.12.11 | ₩43,272 | ₩43,833 | ₩43,272 | ₩43,761 | +1.13% | 3.9천 |
|---|
| 2025.12.10 | ₩42,776 | ₩43,191 | ₩42,603 | ₩43,163 | +0.90% | 37.9만 |
|---|
| 2025.12.09 | ₩42,710 | ₩42,786 | ₩42,649 | ₩42,649 | -0.14% | 1.9천 |
|---|
| 2025.12.08 | ₩42,977 | ₩42,977 | ₩42,669 | ₩42,700 | -0.64% | 2.1천 |
|---|
| 2025.12.05 | ₩44,983 | ₩44,983 | ₩44,611 | ₩44,611 | -0.83% | 8.4천 |
|---|
| 2025.12.04 | ₩44,610 | ₩44,610 | ₩44,610 | ₩44,610 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩44,261 | ₩44,341 | ₩44,194 | ₩44,294 | +0.08% | 2.7천 |
|---|
| 2025.12.02 | ₩43,490 | ₩43,490 | ₩43,490 | ₩43,490 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩43,993 | ₩43,993 | ₩43,609 | ₩43,609 | -0.87% | 1.6천 |
|---|
| 2025.11.28 | ₩43,536 | ₩43,719 | ₩43,536 | ₩43,719 | +0.42% | 400 |
|---|
| 2025.11.26 | ₩42,937 | ₩43,036 | ₩42,937 | ₩43,036 | +0.23% | 500 |
|---|
| 2025.11.25 | ₩42,355 | ₩42,355 | ₩42,355 | ₩42,355 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩41,473 | ₩41,989 | ₩41,473 | ₩41,989 | +1.24% | 2.8천 |
|---|
| 2025.11.21 | ₩40,784 | ₩41,372 | ₩40,784 | ₩41,371 | +1.44% | 6천 |
|---|
| 2025.11.20 | ₩42,362 | ₩42,362 | ₩40,959 | ₩40,959 | -3.31% | 500 |
|---|
| 2025.11.19 | ₩41,897 | ₩41,994 | ₩41,840 | ₩41,994 | +0.23% | 2.5천 |
|---|
| 2025.11.18 | ₩41,884 | ₩42,054 | ₩41,884 | ₩42,040 | +0.37% | 1천 |
|---|
| 2025.11.17 | ₩42,616 | ₩42,736 | ₩42,028 | ₩42,153 | -1.09% | 5천 |
|---|
| 2025.11.14 | ₩42,821 | ₩42,821 | ₩42,766 | ₩42,766 | -0.13% | 1.1천 |
|---|
| 2025.11.13 | ₩43,458 | ₩43,458 | ₩42,589 | ₩42,589 | -2.00% | 600 |
|---|
| 2025.11.12 | ₩43,605 | ₩43,605 | ₩43,457 | ₩43,457 | -0.34% | 1.1천 |
|---|
| 2025.11.11 | ₩43,385 | ₩43,385 | ₩43,365 | ₩43,385 | 0.00% | 1.3천 |
|---|
| 2025.11.10 | ₩43,315 | ₩43,315 | ₩43,315 | ₩43,315 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩42,453 | ₩42,453 | ₩42,453 | ₩42,453 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩41,880 | ₩41,914 | ₩41,782 | ₩41,782 | -0.24% | 900 |
|---|
| 2025.11.05 | ₩41,887 | ₩41,893 | ₩41,836 | ₩41,836 | -0.12% | 300 |
|---|
| 2025.11.04 | ₩41,453 | ₩41,453 | ₩41,196 | ₩41,196 | -0.62% | 500 |
|---|
| 2025.11.03 | ₩42,272 | ₩42,429 | ₩42,272 | ₩42,378 | +0.25% | 9.5천 |
|---|
| 2025.10.31 | ₩42,295 | ₩42,447 | ₩42,242 | ₩42,447 | +0.36% | 1.5천 |
|---|
| 2025.10.30 | ₩42,492 | ₩42,516 | ₩42,437 | ₩42,437 | -0.13% | 600 |
|---|
| 2025.10.29 | ₩42,772 | ₩42,870 | ₩42,308 | ₩42,652 | -0.28% | 3.6천 |
|---|
| 2025.10.28 | ₩42,405 | ₩42,405 | ₩42,405 | ₩42,405 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩42,429 | ₩42,429 | ₩42,348 | ₩42,365 | -0.15% | 1.8천 |
|---|
| 2025.10.24 | ₩42,641 | ₩42,641 | ₩42,439 | ₩42,439 | -0.47% | 700 |
|---|
| 2025.10.23 | ₩42,201 | ₩42,362 | ₩42,201 | ₩42,282 | +0.19% | 1.6천 |
|---|
| 2025.10.22 | ₩41,255 | ₩41,474 | ₩41,170 | ₩41,311 | +0.14% | 800 |
|---|
| 2025.10.21 | ₩41,667 | ₩41,667 | ₩41,316 | ₩41,363 | -0.73% | 700 |
|---|
| 2025.10.20 | ₩42,335 | ₩42,335 | ₩42,276 | ₩42,276 | -0.14% | 300 |
|---|
| 2025.10.17 | ₩41,795 | ₩41,795 | ₩41,795 | ₩41,795 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,168 | ₩42,168 | ₩42,168 | ₩42,168 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩42,295 | ₩42,546 | ₩42,295 | ₩42,546 | +0.59% | 1.4천 |
|---|
| 2025.10.14 | ₩41,408 | ₩42,014 | ₩41,408 | ₩41,901 | +1.19% | 1천 |
|---|
| 2025.10.13 | ₩41,967 | ₩41,967 | ₩41,967 | ₩41,967 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩40,681 | ₩40,681 | ₩40,681 | ₩40,681 | 0.00% | 100 |
|---|