시장 데이터를 불러오는 중
전체 종목
Alger Concentrated Equity ETF 과거 주가
Alger Concentrated Equity ETF · CNEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alger Concentrated Equity ETF · CNEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,326 | ₩55,326 | ₩54,521 | ₩54,789 | -0.97% | 138.5만 |
| 2026.10.08 | ₩55,728 | ₩55,728 | ₩54,206 | ₩54,494 | -2.21% | 15만 |
| 2026.10.07 | ₩55,580 | ₩55,889 | ₩55,240 | ₩55,755 | +0.31% | 20.5만 |
| 2026.10.06 | ₩56,318 | ₩56,452 | ₩56,050 | ₩56,143 | -0.31% | 21.1만 |
| 2026.10.05 | ₩55,191 | ₩55,822 | ₩55,191 | ₩55,701 | +0.92% | 17.6만 |
| 2026.10.02 | ₩55,004 | ₩55,245 | ₩54,750 | ₩54,990 | -0.02% | 24.2만 |
| 2026.10.01 | ₩54,803 | ₩54,803 | ₩54,065 | ₩54,548 | -0.46% | 12.8만 |
| 2026.09.30 | ₩54,762 | ₩54,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,481 |
| -0.51% |
| 28.2만 |
| 2026.09.29 | ₩54,534 | ₩54,776 | ₩54,333 | ₩54,387 | -0.27% | 15.2만 |
|---|
| 2026.09.28 | ₩54,575 | ₩54,695 | ₩54,065 | ₩54,333 | -0.44% | 19.1만 |
|---|
| 2026.09.25 | ₩54,910 | ₩54,950 | ₩54,494 | ₩54,910 | 0.00% | 12.9만 |
|---|
| 2026.09.24 | ₩54,092 | ₩54,856 | ₩54,092 | ₩54,722 | +1.17% | 11.2만 |
|---|
| 2026.09.23 | ₩55,031 | ₩55,031 | ₩54,382 | ₩54,575 | -0.83% | 12.1만 |
|---|
| 2026.09.22 | ₩54,709 | ₩55,335 | ₩54,709 | ₩55,258 | +1.00% | 11.2만 |
|---|
| 2026.09.21 | ₩53,918 | ₩54,843 | ₩53,704 | ₩54,829 | +1.69% | 9.3만 |
|---|
| 2026.09.18 | ₩53,167 | ₩53,502 | ₩52,998 | ₩53,502 | +0.63% | 6.5만 |
|---|
| 2026.09.17 | ₩53,207 | ₩53,207 | ₩52,764 | ₩53,113 | -0.18% | 10.8만 |
|---|
| 2026.09.16 | ₩52,335 | ₩52,590 | ₩51,611 | ₩52,027 | -0.59% | 15만 |
|---|
| 2026.09.15 | ₩52,349 | ₩52,349 | ₩51,697 | ₩51,826 | -1.00% | 14.1만 |
|---|
| 2026.09.14 | ₩52,161 | ₩52,731 | ₩51,960 | ₩52,416 | +0.49% | 33.5만 |
|---|
| 2026.09.11 | ₩53,877 | ₩53,877 | ₩53,314 | ₩53,328 | -1.02% | 13.1만 |
|---|
| 2026.09.10 | ₩53,529 | ₩53,529 | ₩53,046 | ₩53,140 | -0.73% | 15.1만 |
|---|
| 2026.09.09 | ₩54,132 | ₩54,186 | ₩53,837 | ₩53,891 | -0.45% | 71만 |
|---|
| 2026.09.08 | ₩54,280 | ₩54,380 | ₩53,918 | ₩54,213 | -0.12% | 13.3만 |
|---|
| 2026.09.04 | ₩53,690 | ₩53,985 | ₩53,609 | ₩53,985 | +0.55% | 13.8만 |
|---|
| 2026.09.03 | ₩53,086 | ₩53,703 | ₩52,872 | ₩53,623 | +1.01% | 14.2만 |
|---|
| 2026.09.02 | ₩52,161 | ₩52,885 | ₩52,161 | ₩52,885 | +1.39% | 22.5만 |
|---|
| 2026.09.01 | ₩52,389 | ₩52,764 | ₩52,107 | ₩52,402 | +0.03% | 18.1만 |
|---|
| 2026.08.31 | ₩53,234 | ₩53,234 | ₩52,630 | ₩52,952 | -0.53% | 27.1만 |
|---|
| 2026.08.28 | ₩53,783 | ₩53,999 | ₩53,006 | ₩53,180 | -1.12% | 40.7만 |
|---|
| 2026.08.27 | ₩53,502 | ₩53,716 | ₩53,234 | ₩53,716 | +0.40% | 19.5만 |
|---|
| 2026.08.26 | ₩52,966 | ₩53,073 | ₩52,577 | ₩52,858 | -0.20% | 82.2만 |
|---|
| 2026.08.25 | ₩52,738 | ₩53,086 | ₩52,550 | ₩53,073 | +0.64% | 25만 |
|---|
| 2026.08.24 | ₩52,630 | ₩52,637 | ₩52,000 | ₩52,282 | -0.66% | 15.9만 |
|---|
| 2026.08.21 | ₩52,979 | ₩53,336 | ₩52,872 | ₩53,086 | +0.20% | 9.2만 |
|---|
| 2026.08.20 | ₩53,301 | ₩53,301 | ₩52,389 | ₩52,630 | -1.26% | 14.6만 |
|---|
| 2026.08.19 | ₩53,649 | ₩53,649 | ₩52,483 | ₩53,019 | -1.17% | 16.9만 |
|---|
| 2026.08.18 | ₩54,119 | ₩54,119 | ₩53,153 | ₩53,301 | -1.51% | 12.6만 |
|---|
| 2026.08.17 | ₩55,272 | ₩55,272 | ₩54,705 | ₩54,722 | -0.99% | 21.6만 |
|---|
| 2026.08.14 | ₩54,749 | ₩55,064 | ₩54,508 | ₩54,856 | +0.20% | 14.1만 |
|---|
| 2026.08.13 | ₩54,762 | ₩55,057 | ₩54,521 | ₩54,709 | -0.10% | 33.3만 |
|---|
| 2026.08.12 | ₩54,253 | ₩54,360 | ₩53,931 | ₩54,360 | +0.20% | 10.3만 |
|---|
| 2026.08.11 | ₩53,743 | ₩53,743 | ₩53,033 | ₩53,287 | -0.85% | 7.6만 |
|---|
| 2026.08.10 | ₩53,596 | ₩53,649 | ₩53,140 | ₩53,203 | -0.73% | 8.5만 |
|---|
| 2026.08.07 | ₩53,904 | ₩53,931 | ₩52,974 | ₩53,556 | -0.65% | 11만 |
|---|
| 2026.08.06 | ₩53,100 | ₩53,502 | ₩52,335 | ₩52,818 | -0.53% | 8.3만 |
|---|
| 2026.08.05 | ₩54,534 | ₩54,587 | ₩53,636 | ₩53,703 | -1.52% | 15.7만 |
|---|
| 2026.08.04 | ₩53,448 | ₩54,280 | ₩53,408 | ₩54,065 | +1.15% | 11.3만 |
|---|
| 2026.08.03 | ₩51,638 | ₩53,033 | ₩51,360 | ₩52,845 | +2.34% | 7.5만 |
|---|
| 2026.07.31 | ₩51,826 | ₩51,960 | ₩50,678 | ₩51,531 | -0.57% | 6.9만 |
|---|
| 2026.07.30 | ₩49,935 | ₩50,994 | ₩49,868 | ₩50,927 | +1.99% | 26.4만 |
|---|
| 2026.07.29 | ₩50,150 | ₩50,150 | ₩48,614 | ₩48,728 | -2.83% | 10.2만 |
|---|
| 2026.07.28 | ₩49,855 | ₩50,337 | ₩48,942 | ₩50,337 | +0.97% | 9만 |
|---|
| 2026.07.27 | ₩51,678 | ₩51,678 | ₩49,922 | ₩50,498 | -2.28% | 14.6만 |
|---|
| 2026.07.24 | ₩51,343 | ₩52,129 | ₩50,606 | ₩50,807 | -1.04% | 78.5만 |
|---|
| 2026.07.23 | ₩51,879 | ₩52,228 | ₩51,444 | ₩51,893 | +0.03% | 7.1만 |
|---|
| 2026.07.22 | ₩52,751 | ₩53,073 | ₩52,449 | ₩52,751 | 0.00% | 10만 |
|---|
| 2026.07.21 | ₩52,456 | ₩53,006 | ₩52,255 | ₩52,979 | +1.00% | 13.3만 |
|---|
| 2026.07.20 | ₩51,839 | ₩52,346 | ₩51,532 | ₩51,638 | -0.39% | 8.5만 |
|---|
| 2026.07.17 | ₩51,088 | ₩52,121 | ₩50,498 | ₩51,383 | +0.58% | 16만 |
|---|
| 2026.07.16 | ₩53,475 | ₩53,475 | ₩51,867 | ₩52,127 | -2.52% | 14.5만 |
|---|
| 2026.07.15 | ₩53,918 | ₩53,924 | ₩52,924 | ₩53,609 | -0.57% | 9.7만 |
|---|
| 2026.07.14 | ₩53,770 | ₩53,770 | ₩53,073 | ₩53,408 | -0.67% | 10만 |
|---|
| 2026.07.13 | ₩54,159 | ₩54,159 | ₩52,416 | ₩53,100 | -1.96% | 17.8만 |
|---|
| 2026.07.10 | ₩53,958 | ₩54,573 | ₩53,810 | ₩54,400 | +0.82% | 7.6만 |
|---|
| 2026.07.09 | ₩53,891 | ₩54,534 | ₩53,368 | ₩54,534 | +1.19% | 25.1만 |
|---|
| 2026.07.08 | ₩52,925 | ₩53,435 | ₩52,389 | ₩53,301 | +0.71% | 8.8만 |
|---|
| 2026.07.07 | ₩53,851 | ₩53,851 | ₩52,496 | ₩52,912 | -1.74% | 28.1만 |
|---|
| 2026.07.06 | ₩53,797 | ₩54,414 | ₩53,797 | ₩54,128 | +0.62% | 11.4만 |
|---|
| 2026.07.02 | ₩54,105 | ₩54,682 | ₩52,704 | ₩53,220 | -1.64% | 16만 |
|---|
| 2026.07.01 | ₩54,078 | ₩54,756 | ₩53,785 | ₩54,333 | +0.47% | 21.5만 |
|---|
| 2026.06.30 | ₩54,575 | ₩55,339 | ₩54,030 | ₩55,339 | +1.40% | 26.5만 |
|---|
| 2026.06.29 | ₩53,341 | ₩54,427 | ₩52,617 | ₩54,387 | +1.96% | 24.4만 |
|---|
| 2026.06.26 | ₩52,778 | ₩53,019 | ₩51,786 | ₩53,019 | +0.46% | 12.9만 |
|---|
| 2026.06.25 | ₩54,427 | ₩54,427 | ₩52,778 | ₩53,059 | -2.51% | 12.6만 |
|---|
| 2026.06.24 | ₩53,998 | ₩54,068 | ₩52,966 | ₩53,489 | -0.94% | 11.8만 |
|---|
| 2026.06.23 | ₩53,623 | ₩54,408 | ₩53,140 | ₩53,663 | +0.08% | 10.5만 |
|---|
| 2026.06.22 | ₩56,519 | ₩56,519 | ₩54,910 | ₩54,990 | -2.70% | 15만 |
|---|
| 2026.06.18 | ₩56,076 | ₩56,170 | ₩55,332 | ₩56,090 | +0.02% | 13.1만 |
|---|
| 2026.06.17 | ₩55,848 | ₩55,848 | ₩54,577 | ₩54,803 | -1.87% | 9.6만 |
|---|
| 2026.06.16 | ₩55,473 | ₩55,847 | ₩54,910 | ₩55,352 | -0.22% | 17만 |
|---|
| 2026.06.15 | ₩54,132 | ₩55,071 | ₩54,132 | ₩55,071 | +1.73% | 20.9만 |
|---|
| 2026.06.12 | ₩52,764 | ₩52,764 | ₩51,812 | ₩52,295 | -0.89% | 24만 |
|---|
| 2026.06.11 | ₩51,276 | ₩52,106 | ₩50,787 | ₩52,081 | +1.57% | 9.7만 |
|---|
| 2026.06.10 | ₩51,356 | ₩52,188 | ₩50,780 | ₩50,927 | -0.84% | 19.5만 |
|---|
| 2026.06.09 | ₩53,408 | ₩53,556 | ₩50,686 | ₩52,268 | -2.13% | 16.2만 |
|---|
| 2026.06.08 | ₩53,435 | ₩53,623 | ₩52,349 | ₩52,711 | -1.36% | 16.9만 |
|---|
| 2026.06.05 | ₩54,253 | ₩54,695 | ₩52,282 | ₩52,376 | -3.46% | 22.7만 |
|---|
| 2026.06.04 | ₩54,534 | ₩55,299 | ₩54,226 | ₩55,138 | +1.11% | 9.7만 |
|---|
| 2026.06.03 | ₩55,916 | ₩55,916 | ₩54,682 | ₩55,191 | -1.29% | 100.1만 |
|---|
| 2026.06.02 | ₩56,036 | ₩56,036 | ₩55,426 | ₩55,701 | -0.60% | 15.1만 |
|---|
| 2026.06.01 | ₩55,607 | ₩56,224 | ₩55,339 | ₩55,647 | +0.07% | 9.1만 |
|---|
| 2026.05.29 | ₩55,245 | ₩55,351 | ₩54,642 | ₩55,218 | -0.05% | 20.3만 |
|---|
| 2026.05.28 | ₩54,615 | ₩55,500 | ₩54,119 | ₩55,500 | +1.62% | 106.7만 |
|---|
| 2026.05.27 | ₩54,266 | ₩54,266 | ₩53,556 | ₩54,172 | -0.17% | 11.3만 |
|---|
| 2026.05.26 | ₩54,239 | ₩54,253 | ₩53,452 | ₩54,186 | -0.10% | 28.2만 |
|---|
| 2026.05.22 | ₩53,743 | ₩53,877 | ₩53,126 | ₩53,663 | -0.15% | 14.6만 |
|---|
| 2026.05.21 | ₩53,234 | ₩53,770 | ₩53,039 | ₩53,529 | +0.55% | 18.7만 |
|---|
| 2026.05.20 | ₩52,094 | ₩53,234 | ₩52,068 | ₩53,234 | +2.19% | 12만 |
|---|
| 2026.05.19 | ₩51,383 | ₩51,546 | ₩50,378 | ₩51,343 | -0.08% | 8.9만 |
|---|
| 2026.05.18 | ₩52,577 | ₩52,577 | ₩50,968 | ₩51,566 | -1.92% | 9.1만 |
|---|
| 2026.05.15 | ₩52,764 | ₩52,815 | ₩51,987 | ₩52,335 | -0.81% | 19만 |
|---|
| 2026.05.14 | ₩51,987 | ₩53,448 | ₩51,987 | ₩53,368 | +2.66% | 11.8만 |
|---|
| 2026.05.13 | ₩52,295 | ₩52,577 | ₩51,202 | ₩52,349 | +0.10% | 28.3만 |
|---|
| 2026.05.12 | ₩51,893 | ₩52,215 | ₩51,289 | ₩52,215 | +0.62% | 29.1만 |
|---|
| 2026.05.11 | ₩50,592 | ₩52,114 | ₩50,565 | ₩51,792 | +2.37% | 23.8만 |
|---|
| 2026.05.08 | ₩51,075 | ₩51,075 | ₩50,572 | ₩50,753 | -0.63% | 38.2만 |
|---|
| 2026.05.07 | ₩51,236 | ₩51,390 | ₩50,552 | ₩50,834 | -0.79% | 15.6만 |
|---|
| 2026.05.06 | ₩50,351 | ₩51,249 | ₩50,163 | ₩51,236 | +1.76% | 15.2만 |
|---|
| 2026.05.05 | ₩49,949 | ₩50,109 | ₩49,734 | ₩49,734 | -0.43% | 12.5만 |
|---|
| 2026.05.04 | ₩49,399 | ₩49,814 | ₩49,070 | ₩49,613 | +0.43% | 36.7만 |
|---|
| 2026.05.01 | ₩48,782 | ₩49,459 | ₩48,782 | ₩49,251 | +0.96% | 115.9만 |
|---|
| 2026.04.30 | ₩49,077 | ₩49,077 | ₩47,924 | ₩48,755 | -0.66% | 9만 |
|---|
| 2026.04.29 | ₩48,795 | ₩48,795 | ₩48,205 | ₩48,621 | -0.36% | 7만 |
|---|
| 2026.04.28 | ₩48,608 | ₩48,775 | ₩48,098 | ₩48,621 | +0.03% | 8.6만 |
|---|
| 2026.04.27 | ₩49,359 | ₩49,479 | ₩48,892 | ₩49,426 | +0.14% | 11.1만 |
|---|
| 2026.04.24 | ₩49,184 | ₩49,452 | ₩48,688 | ₩49,332 | +0.30% | 5만 |
|---|
| 2026.04.23 | ₩48,849 | ₩49,265 | ₩48,165 | ₩48,634 | -0.44% | 36.2만 |
|---|
| 2026.04.22 | ₩48,836 | ₩49,037 | ₩48,634 | ₩49,037 | +0.41% | 21.4만 |
|---|
| 2026.04.21 | ₩48,675 | ₩49,116 | ₩48,098 | ₩48,192 | -0.99% | 10.5만 |
|---|
| 2026.04.20 | ₩48,648 | ₩48,648 | ₩48,071 | ₩48,567 | -0.17% | 10.9만 |
|---|
| 2026.04.17 | ₩48,742 | ₩48,889 | ₩48,594 | ₩48,836 | +0.19% | 12만 |
|---|
| 2026.04.16 | ₩48,272 | ₩48,326 | ₩47,736 | ₩48,165 | -0.22% | 16.4만 |
|---|
| 2026.04.15 | ₩47,535 | ₩48,326 | ₩47,535 | ₩48,259 | +1.52% | 22.1만 |
|---|
| 2026.04.14 | ₩46,864 | ₩47,629 | ₩46,864 | ₩47,495 | +1.34% | 11.1만 |
|---|
| 2026.04.13 | ₩45,403 | ₩46,355 | ₩45,403 | ₩46,355 | +2.10% | 14.7만 |
|---|
| 2026.04.10 | ₩44,934 | ₩45,819 | ₩44,934 | ₩45,631 | +1.55% | 12.8만 |
|---|
| 2026.04.09 | ₩44,330 | ₩44,867 | ₩44,002 | ₩44,867 | +1.21% | 6.9만 |
|---|
| 2026.04.08 | ₩44,679 | ₩44,853 | ₩44,008 | ₩44,290 | -0.87% | 10.5만 |
|---|
| 2026.04.07 | ₩42,439 | ₩42,828 | ₩41,863 | ₩42,815 | +0.88% | 6만 |
|---|
| 2026.04.06 | ₩42,574 | ₩42,706 | ₩42,265 | ₩42,681 | +0.25% | 11만 |
|---|
| 2026.04.02 | ₩41,112 | ₩42,372 | ₩41,058 | ₩42,372 | +3.07% | 5.2만 |
|---|
| 2026.04.01 | ₩42,198 | ₩42,535 | ₩41,957 | ₩42,171 | -0.06% | 21.8만 |
|---|
| 2026.03.31 | ₩40,214 | ₩41,769 | ₩40,214 | ₩41,729 | +3.77% | 7.7만 |
|---|
| 2026.03.30 | ₩40,683 | ₩40,812 | ₩39,516 | ₩39,798 | -2.18% | 7.9만 |
|---|
| 2026.03.27 | ₩41,005 | ₩41,139 | ₩40,388 | ₩40,482 | -1.28% | 4.5만 |
|---|
| 2026.03.26 | ₩42,144 | ₩42,305 | ₩41,327 | ₩41,367 | -1.85% | 56.3만 |
|---|
| 2026.03.25 | ₩43,043 | ₩43,251 | ₩42,627 | ₩42,802 | -0.56% | 5.7만 |
|---|
| 2026.03.24 | ₩42,413 | ₩42,667 | ₩42,225 | ₩42,480 | +0.16% | 8.8만 |
|---|
| 2026.03.23 | ₩42,721 | ₩43,351 | ₩42,641 | ₩42,828 | +0.25% | 3만 |
|---|
| 2026.03.20 | ₩43,231 | ₩43,231 | ₩41,803 | ₩42,024 | -2.79% | 5.1만 |
|---|
| 2026.03.19 | ₩42,654 | ₩43,512 | ₩42,466 | ₩43,392 | +1.73% | 10.7만 |
|---|
| 2026.03.18 | ₩43,834 | ₩43,975 | ₩43,365 | ₩43,432 | -0.92% | 6.6만 |
|---|
| 2026.03.17 | ₩43,955 | ₩43,988 | ₩43,687 | ₩43,968 | +0.03% | 16.2만 |
|---|
| 2026.03.16 | ₩43,807 | ₩44,223 | ₩43,744 | ₩44,008 | +0.46% | 8.5만 |
|---|
| 2026.03.13 | ₩43,593 | ₩43,807 | ₩42,942 | ₩43,043 | -1.26% | 58.5만 |
|---|
| 2026.03.12 | ₩43,888 | ₩43,888 | ₩43,257 | ₩43,298 | -1.34% | 53.6만 |
|---|
| 2026.03.11 | ₩44,330 | ₩44,518 | ₩44,022 | ₩44,303 | -0.06% | 11만 |
|---|
| 2026.03.10 | ₩44,196 | ₩44,397 | ₩43,861 | ₩44,196 | 0.00% | 376만 |
|---|
| 2026.03.09 | ₩42,761 | ₩44,122 | ₩42,626 | ₩44,075 | +3.07% | 6만 |
|---|
| 2026.03.06 | ₩43,472 | ₩43,821 | ₩43,070 | ₩43,204 | -0.62% | 11.5만 |
|---|
| 2026.03.05 | ₩43,794 | ₩44,437 | ₩43,532 | ₩44,183 | +0.89% | 4.6만 |
|---|
| 2026.03.04 | ₩43,526 | ₩44,236 | ₩43,499 | ₩44,102 | +1.32% | 3.4만 |
|---|
| 2026.03.03 | ₩42,788 | ₩43,432 | ₩42,238 | ₩43,043 | +0.60% | 15만 |
|---|
| 2026.03.02 | ₩43,164 | ₩44,156 | ₩43,150 | ₩44,062 | +2.08% | 9.4만 |
|---|
| 2026.02.27 | ₩44,223 | ₩44,344 | ₩43,876 | ₩44,035 | -0.42% | 4.1만 |
|---|
| 2026.02.26 | ₩45,497 | ₩45,497 | ₩44,250 | ₩44,893 | -1.33% | 8.9만 |
|---|
| 2026.02.25 | ₩45,296 | ₩45,631 | ₩45,188 | ₩45,604 | +0.68% | 3.2만 |
|---|
| 2026.02.24 | ₩44,303 | ₩45,014 | ₩44,236 | ₩44,893 | +1.33% | 2.5만 |
|---|
| 2026.02.23 | ₩44,974 | ₩45,027 | ₩44,256 | ₩44,518 | -1.01% | 3.5만 |
|---|
| 2026.02.20 | ₩44,958 | ₩45,416 | ₩44,867 | ₩45,068 | +0.24% | 5.2만 |
|---|
| 2026.02.19 | ₩44,773 | ₩45,160 | ₩44,652 | ₩45,001 | +0.51% | 5.6만 |
|---|
| 2026.02.18 | ₩44,585 | ₩45,255 | ₩44,484 | ₩44,813 | +0.51% | 10.7만 |
|---|
| 2026.02.17 | ₩43,807 | ₩44,484 | ₩43,626 | ₩44,424 | +1.41% | 4.5만 |
|---|
| 2026.02.13 | ₩44,196 | ₩44,612 | ₩43,633 | ₩44,196 | 0.00% | 5.5만 |
|---|
| 2026.02.12 | ₩45,188 | ₩45,349 | ₩44,015 | ₩44,049 | -2.52% | 6.5만 |
|---|
| 2026.02.11 | ₩45,698 | ₩45,725 | ₩44,692 | ₩45,282 | -0.91% | 40.1만 |
|---|
| 2026.02.10 | ₩45,416 | ₩45,604 | ₩45,175 | ₩45,269 | -0.32% | 8만 |
|---|
| 2026.02.09 | ₩44,344 | ₩45,591 | ₩44,344 | ₩45,389 | +2.36% | 8.3만 |
|---|
| 2026.02.06 | ₩43,137 | ₩44,411 | ₩43,137 | ₩44,370 | +2.86% | 14.8만 |
|---|
| 2026.02.05 | ₩43,029 | ₩43,599 | ₩42,655 | ₩42,842 | -0.44% | 7.3만 |
|---|
| 2026.02.04 | ₩44,893 | ₩44,893 | ₩43,143 | ₩43,392 | -3.35% | 5.4만 |
|---|
| 2026.02.03 | ₩45,832 | ₩45,832 | ₩44,384 | ₩45,121 | -1.55% | 6.9만 |
|---|
| 2026.02.02 | ₩45,255 | ₩45,845 | ₩45,175 | ₩45,577 | +0.71% | 16.9만 |
|---|
| 2026.01.30 | ₩46,288 | ₩46,288 | ₩45,262 | ₩45,524 | -1.65% | 5.3만 |
|---|
| 2026.01.29 | ₩46,985 | ₩46,985 | ₩45,530 | ₩46,556 | -0.91% | 5만 |
|---|
| 2026.01.28 | ₩47,173 | ₩47,281 | ₩46,918 | ₩47,106 | -0.14% | 24.1만 |
|---|
| 2026.01.27 | ₩46,677 | ₩47,025 | ₩46,449 | ₩46,932 | +0.55% | 4.9만 |
|---|
| 2026.01.26 | ₩46,355 | ₩46,582 | ₩46,232 | ₩46,288 | -0.14% | 9.3만 |
|---|
| 2026.01.23 | ₩46,154 | ₩46,435 | ₩46,013 | ₩46,167 | +0.03% | 4.4만 |
|---|
| 2026.01.22 | ₩46,382 | ₩46,382 | ₩45,857 | ₩46,073 | -0.66% | 6.5만 |
|---|
| 2026.01.21 | ₩45,819 | ₩46,181 | ₩45,148 | ₩45,671 | -0.32% | 6.9만 |
|---|
| 2026.01.20 | ₩45,698 | ₩46,219 | ₩45,446 | ₩45,577 | -0.26% | 6.7만 |
|---|
| 2026.01.16 | ₩47,320 | ₩47,320 | ₩46,677 | ₩46,878 | -0.94% | 4.8만 |
|---|
| 2026.01.15 | ₩47,495 | ₩47,589 | ₩47,052 | ₩47,123 | -0.78% | 9만 |
|---|
| 2026.01.14 | ₩47,240 | ₩47,240 | ₩46,274 | ₩46,744 | -1.05% | 6.4만 |
|---|
| 2026.01.13 | ₩47,736 | ₩47,816 | ₩47,240 | ₩47,575 | -0.34% | 21만 |
|---|
| 2026.01.12 | ₩47,079 | ₩47,803 | ₩47,079 | ₩47,602 | +1.11% | 5.5만 |
|---|
| 2026.01.09 | ₩46,811 | ₩47,241 | ₩46,721 | ₩47,186 | +0.80% | 5만 |
|---|
| 2026.01.08 | ₩47,119 | ₩47,119 | ₩46,422 | ₩46,637 | -1.02% | 4.2만 |
|---|
| 2026.01.07 | ₩47,374 | ₩47,589 | ₩47,039 | ₩47,133 | -0.51% | 10.5만 |
|---|
| 2026.01.06 | ₩47,186 | ₩47,374 | ₩46,864 | ₩47,347 | +0.34% | 7만 |
|---|
| 2026.01.05 | ₩47,012 | ₩47,137 | ₩46,663 | ₩46,958 | -0.11% | 29.4만 |
|---|
| 2026.01.02 | ₩46,663 | ₩46,831 | ₩46,135 | ₩46,355 | -0.66% | 20.4만 |
|---|
| 2025.12.31 | ₩46,730 | ₩46,730 | ₩46,080 | ₩46,100 | -1.35% | 3.8만 |
|---|
| 2025.12.30 | ₩46,744 | ₩46,744 | ₩46,437 | ₩46,610 | -0.29% | 2.8만 |
|---|
| 2025.12.29 | ₩46,556 | ₩46,811 | ₩46,422 | ₩46,704 | +0.32% | 3.3만 |
|---|
| 2025.12.26 | ₩47,307 | ₩47,307 | ₩46,932 | ₩47,012 | -0.62% | 2.6만 |
|---|
| 2025.12.24 | ₩47,052 | ₩47,153 | ₩46,911 | ₩47,119 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩46,569 | ₩47,012 | ₩46,447 | ₩46,999 | +0.92% | 3.7만 |
|---|
| 2025.12.22 | ₩46,797 | ₩46,797 | ₩46,435 | ₩46,704 | -0.20% | 10.8만 |
|---|
| 2025.12.19 | ₩45,711 | ₩46,623 | ₩45,684 | ₩46,301 | +1.29% | 5.5만 |
|---|
| 2025.12.18 | ₩45,041 | ₩45,591 | ₩45,001 | ₩45,269 | +0.51% | 3.4만 |
|---|
| 2025.12.17 | ₩45,966 | ₩46,020 | ₩44,384 | ₩44,384 | -3.44% | 19만 |
|---|
| 2025.12.16 | ₩45,349 | ₩45,781 | ₩45,188 | ₩45,725 | +0.83% | 7.6만 |
|---|
| 2025.12.15 | ₩46,100 | ₩46,261 | ₩45,379 | ₩45,497 | -1.31% | 5.3만 |
|---|
| 2025.12.12 | ₩47,039 | ₩47,119 | ₩45,604 | ₩45,845 | -2.54% | 13.3만 |
|---|
| 2025.12.11 | ₩46,744 | ₩47,414 | ₩46,500 | ₩47,334 | +1.26% | 5.2만 |
|---|
| 2025.12.10 | ₩47,200 | ₩47,414 | ₩46,797 | ₩47,307 | +0.23% | 3.9만 |
|---|
| 2025.12.09 | ₩47,052 | ₩47,287 | ₩46,932 | ₩47,186 | +0.28% | 5.3만 |
|---|
| 2025.12.08 | ₩47,253 | ₩47,253 | ₩46,878 | ₩47,213 | -0.09% | 5.4만 |
|---|
| 2025.12.05 | ₩47,146 | ₩47,311 | ₩46,797 | ₩47,012 | -0.28% | 4.1만 |
|---|
| 2025.12.04 | ₩46,824 | ₩47,039 | ₩46,527 | ₩46,999 | +0.37% | 17.6만 |
|---|
| 2025.12.03 | ₩46,489 | ₩46,690 | ₩46,114 | ₩46,569 | +0.17% | 11.3만 |
|---|
| 2025.12.02 | ₩46,677 | ₩47,283 | ₩46,582 | ₩46,610 | -0.14% | 7.8만 |
|---|
| 2025.12.01 | ₩46,087 | ₩46,717 | ₩46,006 | ₩46,516 | +0.93% | 2.8만 |
|---|
| 2025.11.28 | ₩46,569 | ₩46,610 | ₩46,368 | ₩46,610 | +0.09% | 4.2만 |
|---|
| 2025.11.26 | ₩46,127 | ₩46,569 | ₩45,926 | ₩46,328 | +0.44% | 9.4만 |
|---|
| 2025.11.25 | ₩45,242 | ₩45,617 | ₩44,437 | ₩45,564 | +0.71% | 6.9만 |
|---|
| 2025.11.24 | ₩44,344 | ₩45,485 | ₩44,196 | ₩45,416 | +2.42% | 3.9만 |
|---|
| 2025.11.21 | ₩44,008 | ₩44,397 | ₩42,942 | ₩43,888 | -0.27% | 5.3만 |
|---|
| 2025.11.20 | ₩46,435 | ₩46,469 | ₩43,759 | ₩43,888 | -5.49% | 11.4만 |
|---|
| 2025.11.19 | ₩44,652 | ₩45,550 | ₩44,558 | ₩45,121 | +1.05% | 4.7만 |
|---|
| 2025.11.18 | ₩44,625 | ₩45,054 | ₩44,002 | ₩44,572 | -0.12% | 12만 |
|---|
| 2025.11.17 | ₩45,108 | ₩45,601 | ₩44,679 | ₩45,054 | -0.12% | 5.3만 |
|---|
| 2025.11.14 | ₩44,223 | ₩45,617 | ₩43,982 | ₩45,336 | +2.52% | 13.3만 |
|---|
| 2025.11.13 | ₩46,355 | ₩46,355 | ₩44,876 | ₩45,215 | -2.46% | 14.1만 |
|---|
| 2025.11.12 | ₩47,253 | ₩47,253 | ₩46,368 | ₩46,690 | -1.19% | 4.5만 |
|---|
| 2025.11.11 | ₩47,682 | ₩47,682 | ₩46,847 | ₩47,092 | -1.24% | 4.3만 |
|---|
| 2025.11.10 | ₩47,481 | ₩47,897 | ₩47,201 | ₩47,709 | +0.48% | 28.9만 |
|---|
| 2025.11.07 | ₩45,872 | ₩46,462 | ₩45,056 | ₩46,462 | +1.29% | 6.4만 |
|---|
| 2025.11.06 | ₩47,575 | ₩47,682 | ₩46,396 | ₩46,462 | -2.34% | 14.1만 |
|---|
| 2025.11.05 | ₩47,334 | ₩47,924 | ₩47,267 | ₩47,562 | +0.48% | 5.8만 |
|---|
| 2025.11.04 | ₩47,843 | ₩48,225 | ₩47,294 | ₩47,320 | -1.09% | 11.4만 |
|---|
| 2025.11.03 | ₩49,077 | ₩49,077 | ₩48,554 | ₩48,608 | -0.96% | 7.6만 |
|---|
| 2025.10.31 | ₩48,795 | ₩48,916 | ₩48,232 | ₩48,500 | -0.60% | 20.4만 |
|---|
| 2025.10.30 | ₩48,675 | ₩48,675 | ₩47,897 | ₩48,393 | -0.58% | 9.6만 |
|---|
| 2025.10.29 | ₩48,983 | ₩49,586 | ₩48,541 | ₩49,586 | +1.23% | 6.5만 |
|---|
| 2025.10.28 | ₩48,353 | ₩48,634 | ₩48,028 | ₩48,420 | +0.14% | 8.3만 |
|---|
| 2025.10.27 | ₩47,763 | ₩48,165 | ₩47,763 | ₩48,111 | +0.73% | 6.6만 |
|---|
| 2025.10.24 | ₩46,972 | ₩47,267 | ₩46,972 | ₩47,159 | +0.40% | 11.5만 |
|---|
| 2025.10.23 | ₩45,805 | ₩46,462 | ₩45,805 | ₩46,355 | +1.20% | 3.4만 |
|---|
| 2025.10.22 | ₩46,342 | ₩46,342 | ₩45,121 | ₩45,725 | -1.33% | 31.6만 |
|---|
| 2025.10.21 | ₩46,690 | ₩46,690 | ₩46,020 | ₩46,194 | -1.06% | 4.6만 |
|---|
| 2025.10.20 | ₩46,728 | ₩46,757 | ₩46,476 | ₩46,556 | -0.37% | 4.4만 |
|---|
| 2025.10.17 | ₩46,234 | ₩46,623 | ₩45,752 | ₩46,382 | +0.32% | 26.1만 |
|---|
| 2025.10.16 | ₩47,226 | ₩47,240 | ₩46,301 | ₩46,623 | -1.28% | 5.4만 |
|---|
| 2025.10.15 | ₩47,468 | ₩47,508 | ₩46,645 | ₩46,838 | -1.33% | 32.7만 |
|---|
| 2025.10.14 | ₩46,811 | ₩47,280 | ₩46,006 | ₩46,704 | -0.23% | 6.6만 |
|---|
| 2025.10.13 | ₩47,213 | ₩47,602 | ₩47,173 | ₩47,575 | +0.77% | 3.8만 |
|---|
| 2025.10.10 | ₩48,272 | ₩48,419 | ₩46,244 | ₩46,355 | -3.97% | 6.2만 |
|---|