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 | ₩55,143 | ₩55,143 | ₩54,341 | ₩54,609 | -0.97% | 138.5만 |
| 2026.10.08 | ₩55,544 | ₩55,544 | ₩54,027 | ₩54,315 | -2.21% | 15만 |
| 2026.10.07 | ₩55,397 | ₩55,704 | ₩55,058 | ₩55,571 | +0.31% | 20.5만 |
| 2026.10.06 | ₩56,132 | ₩56,266 | ₩55,865 | ₩55,958 | -0.31% | 21.1만 |
| 2026.10.05 | ₩55,010 | ₩55,638 | ₩55,010 | ₩55,517 | +0.92% | 17.6만 |
| 2026.10.02 | ₩54,822 | ₩55,063 | ₩54,570 | ₩54,809 | -0.02% | 24.2만 |
| 2026.10.01 | ₩54,622 | ₩54,622 | ₩53,887 | ₩54,368 | -0.46% | 12.8만 |
| 2026.09.30 | ₩54,582 | ₩54,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,301 |
| -0.51% |
| 28.2만 |
| 2026.09.29 | ₩54,355 | ₩54,595 | ₩54,154 | ₩54,208 | -0.27% | 15.2만 |
|---|
| 2026.09.28 | ₩54,395 | ₩54,515 | ₩53,887 | ₩54,154 | -0.44% | 19.1만 |
|---|
| 2026.09.25 | ₩54,729 | ₩54,769 | ₩54,315 | ₩54,729 | 0.00% | 12.9만 |
|---|
| 2026.09.24 | ₩53,914 | ₩54,675 | ₩53,914 | ₩54,542 | +1.17% | 11.2만 |
|---|
| 2026.09.23 | ₩54,849 | ₩54,849 | ₩54,202 | ₩54,395 | -0.83% | 12.1만 |
|---|
| 2026.09.22 | ₩54,528 | ₩55,153 | ₩54,528 | ₩55,076 | +1.00% | 11.2만 |
|---|
| 2026.09.21 | ₩53,740 | ₩54,662 | ₩53,527 | ₩54,649 | +1.69% | 9.3만 |
|---|
| 2026.09.18 | ₩52,991 | ₩53,326 | ₩52,823 | ₩53,326 | +0.63% | 6.5만 |
|---|
| 2026.09.17 | ₩53,032 | ₩53,032 | ₩52,590 | ₩52,938 | -0.18% | 10.8만 |
|---|
| 2026.09.16 | ₩52,163 | ₩52,417 | ₩51,441 | ₩51,855 | -0.59% | 15만 |
|---|
| 2026.09.15 | ₩52,176 | ₩52,176 | ₩51,527 | ₩51,655 | -1.00% | 14.1만 |
|---|
| 2026.09.14 | ₩51,989 | ₩52,557 | ₩51,789 | ₩52,243 | +0.49% | 33.5만 |
|---|
| 2026.09.11 | ₩53,700 | ₩53,700 | ₩53,138 | ₩53,152 | -1.02% | 13.1만 |
|---|
| 2026.09.10 | ₩53,352 | ₩53,352 | ₩52,871 | ₩52,965 | -0.73% | 15.1만 |
|---|
| 2026.09.09 | ₩53,954 | ₩54,007 | ₩53,660 | ₩53,713 | -0.45% | 71만 |
|---|
| 2026.09.08 | ₩54,101 | ₩54,201 | ₩53,740 | ₩54,034 | -0.12% | 13.3만 |
|---|
| 2026.09.04 | ₩53,513 | ₩53,807 | ₩53,432 | ₩53,807 | +0.55% | 13.8만 |
|---|
| 2026.09.03 | ₩52,911 | ₩53,526 | ₩52,697 | ₩53,446 | +1.01% | 14.2만 |
|---|
| 2026.09.02 | ₩51,989 | ₩52,711 | ₩51,989 | ₩52,711 | +1.39% | 22.5만 |
|---|
| 2026.09.01 | ₩52,216 | ₩52,590 | ₩51,936 | ₩52,230 | +0.03% | 18.1만 |
|---|
| 2026.08.31 | ₩53,058 | ₩53,058 | ₩52,457 | ₩52,778 | -0.53% | 27.1만 |
|---|
| 2026.08.28 | ₩53,606 | ₩53,821 | ₩52,831 | ₩53,005 | -1.12% | 40.7만 |
|---|
| 2026.08.27 | ₩53,326 | ₩53,539 | ₩53,058 | ₩53,539 | +0.40% | 19.5만 |
|---|
| 2026.08.26 | ₩52,791 | ₩52,898 | ₩52,403 | ₩52,684 | -0.20% | 82.2만 |
|---|
| 2026.08.25 | ₩52,564 | ₩52,911 | ₩52,377 | ₩52,898 | +0.64% | 25만 |
|---|
| 2026.08.24 | ₩52,457 | ₩52,464 | ₩51,829 | ₩52,109 | -0.66% | 15.9만 |
|---|
| 2026.08.21 | ₩52,804 | ₩53,160 | ₩52,697 | ₩52,911 | +0.20% | 9.2만 |
|---|
| 2026.08.20 | ₩53,125 | ₩53,125 | ₩52,216 | ₩52,457 | -1.26% | 14.6만 |
|---|
| 2026.08.19 | ₩53,473 | ₩53,473 | ₩52,310 | ₩52,844 | -1.17% | 16.9만 |
|---|
| 2026.08.18 | ₩53,940 | ₩53,940 | ₩52,978 | ₩53,125 | -1.51% | 12.6만 |
|---|
| 2026.08.17 | ₩55,090 | ₩55,090 | ₩54,524 | ₩54,542 | -0.99% | 21.6만 |
|---|
| 2026.08.14 | ₩54,568 | ₩54,883 | ₩54,328 | ₩54,675 | +0.20% | 14.1만 |
|---|
| 2026.08.13 | ₩54,582 | ₩54,876 | ₩54,341 | ₩54,528 | -0.10% | 33.3만 |
|---|
| 2026.08.12 | ₩54,074 | ₩54,181 | ₩53,753 | ₩54,181 | +0.20% | 10.3만 |
|---|
| 2026.08.11 | ₩53,566 | ₩53,566 | ₩52,858 | ₩53,112 | -0.85% | 7.6만 |
|---|
| 2026.08.10 | ₩53,419 | ₩53,473 | ₩52,965 | ₩53,028 | -0.73% | 8.5만 |
|---|
| 2026.08.07 | ₩53,726 | ₩53,753 | ₩52,799 | ₩53,379 | -0.65% | 11만 |
|---|
| 2026.08.06 | ₩52,925 | ₩53,326 | ₩52,163 | ₩52,644 | -0.53% | 8.3만 |
|---|
| 2026.08.05 | ₩54,355 | ₩54,407 | ₩53,459 | ₩53,526 | -1.52% | 15.7만 |
|---|
| 2026.08.04 | ₩53,272 | ₩54,101 | ₩53,232 | ₩53,887 | +1.15% | 11.3만 |
|---|
| 2026.08.03 | ₩51,468 | ₩52,858 | ₩51,191 | ₩52,671 | +2.34% | 7.5만 |
|---|
| 2026.07.31 | ₩51,655 | ₩51,789 | ₩50,511 | ₩51,361 | -0.57% | 6.9만 |
|---|
| 2026.07.30 | ₩49,771 | ₩50,826 | ₩49,704 | ₩50,760 | +1.99% | 26.4만 |
|---|
| 2026.07.29 | ₩49,984 | ₩49,984 | ₩48,454 | ₩48,568 | -2.83% | 10.2만 |
|---|
| 2026.07.28 | ₩49,690 | ₩50,171 | ₩48,780 | ₩50,171 | +0.97% | 9만 |
|---|
| 2026.07.27 | ₩51,508 | ₩51,508 | ₩49,757 | ₩50,332 | -2.28% | 14.6만 |
|---|
| 2026.07.24 | ₩51,174 | ₩51,957 | ₩50,439 | ₩50,639 | -1.04% | 78.5만 |
|---|
| 2026.07.23 | ₩51,708 | ₩52,056 | ₩51,274 | ₩51,722 | +0.03% | 7.1만 |
|---|
| 2026.07.22 | ₩52,577 | ₩52,898 | ₩52,276 | ₩52,577 | 0.00% | 10만 |
|---|
| 2026.07.21 | ₩52,283 | ₩52,831 | ₩52,083 | ₩52,804 | +1.00% | 13.3만 |
|---|
| 2026.07.20 | ₩51,668 | ₩52,174 | ₩51,362 | ₩51,468 | -0.39% | 8.5만 |
|---|
| 2026.07.17 | ₩50,920 | ₩51,949 | ₩50,332 | ₩51,214 | +0.58% | 16만 |
|---|
| 2026.07.16 | ₩53,299 | ₩53,299 | ₩51,696 | ₩51,956 | -2.52% | 14.5만 |
|---|
| 2026.07.15 | ₩53,740 | ₩53,747 | ₩52,750 | ₩53,432 | -0.57% | 9.7만 |
|---|
| 2026.07.14 | ₩53,593 | ₩53,593 | ₩52,898 | ₩53,232 | -0.67% | 10만 |
|---|
| 2026.07.13 | ₩53,980 | ₩53,980 | ₩52,243 | ₩52,925 | -1.96% | 17.8만 |
|---|
| 2026.07.10 | ₩53,780 | ₩54,393 | ₩53,633 | ₩54,221 | +0.82% | 7.6만 |
|---|
| 2026.07.09 | ₩53,713 | ₩54,355 | ₩53,192 | ₩54,355 | +1.19% | 25.1만 |
|---|
| 2026.07.08 | ₩52,751 | ₩53,259 | ₩52,216 | ₩53,125 | +0.71% | 8.8만 |
|---|
| 2026.07.07 | ₩53,673 | ₩53,673 | ₩52,323 | ₩52,737 | -1.74% | 28.1만 |
|---|
| 2026.07.06 | ₩53,620 | ₩54,234 | ₩53,620 | ₩53,950 | +0.62% | 11.4만 |
|---|
| 2026.07.02 | ₩53,927 | ₩54,502 | ₩52,530 | ₩53,045 | -1.64% | 16만 |
|---|
| 2026.07.01 | ₩53,900 | ₩54,575 | ₩53,608 | ₩54,154 | +0.47% | 21.5만 |
|---|
| 2026.06.30 | ₩54,395 | ₩55,157 | ₩53,852 | ₩55,157 | +1.40% | 26.5만 |
|---|
| 2026.06.29 | ₩53,165 | ₩54,248 | ₩52,443 | ₩54,208 | +1.96% | 24.4만 |
|---|
| 2026.06.26 | ₩52,604 | ₩52,844 | ₩51,615 | ₩52,844 | +0.46% | 12.9만 |
|---|
| 2026.06.25 | ₩54,248 | ₩54,248 | ₩52,604 | ₩52,885 | -2.51% | 12.6만 |
|---|
| 2026.06.24 | ₩53,820 | ₩53,890 | ₩52,791 | ₩53,312 | -0.94% | 11.8만 |
|---|
| 2026.06.23 | ₩53,446 | ₩54,229 | ₩52,965 | ₩53,486 | +0.08% | 10.5만 |
|---|
| 2026.06.22 | ₩56,333 | ₩56,333 | ₩54,729 | ₩54,809 | -2.70% | 15만 |
|---|
| 2026.06.18 | ₩55,892 | ₩55,985 | ₩55,150 | ₩55,905 | +0.02% | 13.1만 |
|---|
| 2026.06.17 | ₩55,664 | ₩55,664 | ₩54,397 | ₩54,622 | -1.87% | 9.6만 |
|---|
| 2026.06.16 | ₩55,290 | ₩55,663 | ₩54,729 | ₩55,170 | -0.22% | 17만 |
|---|
| 2026.06.15 | ₩53,954 | ₩54,889 | ₩53,954 | ₩54,889 | +1.73% | 20.9만 |
|---|
| 2026.06.12 | ₩52,590 | ₩52,590 | ₩51,642 | ₩52,123 | -0.89% | 24만 |
|---|
| 2026.06.11 | ₩51,107 | ₩51,934 | ₩50,619 | ₩51,909 | +1.57% | 9.7만 |
|---|
| 2026.06.10 | ₩51,187 | ₩52,016 | ₩50,612 | ₩50,760 | -0.84% | 19.5만 |
|---|
| 2026.06.09 | ₩53,232 | ₩53,379 | ₩50,519 | ₩52,096 | -2.13% | 16.2만 |
|---|
| 2026.06.08 | ₩53,259 | ₩53,446 | ₩52,176 | ₩52,537 | -1.36% | 16.9만 |
|---|
| 2026.06.05 | ₩54,074 | ₩54,515 | ₩52,109 | ₩52,203 | -3.46% | 22.7만 |
|---|
| 2026.06.04 | ₩54,355 | ₩55,116 | ₩54,047 | ₩54,956 | +1.11% | 9.7만 |
|---|
| 2026.06.03 | ₩55,731 | ₩55,731 | ₩54,502 | ₩55,010 | -1.29% | 100.1만 |
|---|
| 2026.06.02 | ₩55,852 | ₩55,852 | ₩55,243 | ₩55,517 | -0.60% | 15.1만 |
|---|
| 2026.06.01 | ₩55,424 | ₩56,039 | ₩55,157 | ₩55,464 | +0.07% | 9.1만 |
|---|
| 2026.05.29 | ₩55,063 | ₩55,169 | ₩54,462 | ₩55,036 | -0.05% | 20.3만 |
|---|
| 2026.05.28 | ₩54,435 | ₩55,317 | ₩53,940 | ₩55,317 | +1.62% | 106.7만 |
|---|
| 2026.05.27 | ₩54,087 | ₩54,087 | ₩53,379 | ₩53,994 | -0.17% | 11.3만 |
|---|
| 2026.05.26 | ₩54,061 | ₩54,074 | ₩53,276 | ₩54,007 | -0.10% | 28.2만 |
|---|
| 2026.05.22 | ₩53,566 | ₩53,700 | ₩52,951 | ₩53,486 | -0.15% | 14.6만 |
|---|
| 2026.05.21 | ₩53,058 | ₩53,593 | ₩52,864 | ₩53,352 | +0.55% | 18.7만 |
|---|
| 2026.05.20 | ₩51,922 | ₩53,058 | ₩51,897 | ₩53,058 | +2.19% | 12만 |
|---|
| 2026.05.19 | ₩51,214 | ₩51,376 | ₩50,212 | ₩51,174 | -0.08% | 8.9만 |
|---|
| 2026.05.18 | ₩52,403 | ₩52,403 | ₩50,800 | ₩51,396 | -1.92% | 9.1만 |
|---|
| 2026.05.15 | ₩52,590 | ₩52,641 | ₩51,815 | ₩52,163 | -0.81% | 19만 |
|---|
| 2026.05.14 | ₩51,815 | ₩53,272 | ₩51,815 | ₩53,192 | +2.66% | 11.8만 |
|---|
| 2026.05.13 | ₩52,123 | ₩52,403 | ₩51,033 | ₩52,176 | +0.10% | 28.3만 |
|---|
| 2026.05.12 | ₩51,722 | ₩52,043 | ₩51,120 | ₩52,043 | +0.62% | 29.1만 |
|---|
| 2026.05.11 | ₩50,425 | ₩51,942 | ₩50,399 | ₩51,622 | +2.37% | 23.8만 |
|---|
| 2026.05.08 | ₩50,907 | ₩50,907 | ₩50,405 | ₩50,586 | -0.63% | 38.2만 |
|---|
| 2026.05.07 | ₩51,067 | ₩51,221 | ₩50,385 | ₩50,666 | -0.79% | 15.6만 |
|---|
| 2026.05.06 | ₩50,185 | ₩51,080 | ₩49,998 | ₩51,067 | +1.76% | 15.2만 |
|---|
| 2026.05.05 | ₩49,784 | ₩49,944 | ₩49,570 | ₩49,570 | -0.43% | 12.5만 |
|---|
| 2026.05.04 | ₩49,236 | ₩49,650 | ₩48,908 | ₩49,450 | +0.43% | 36.7만 |
|---|
| 2026.05.01 | ₩48,621 | ₩49,296 | ₩48,621 | ₩49,089 | +0.96% | 115.9만 |
|---|
| 2026.04.30 | ₩48,915 | ₩48,915 | ₩47,766 | ₩48,594 | -0.66% | 9만 |
|---|
| 2026.04.29 | ₩48,635 | ₩48,635 | ₩48,046 | ₩48,461 | -0.36% | 7만 |
|---|
| 2026.04.28 | ₩48,447 | ₩48,614 | ₩47,940 | ₩48,461 | +0.03% | 8.6만 |
|---|
| 2026.04.27 | ₩49,196 | ₩49,316 | ₩48,731 | ₩49,263 | +0.14% | 11.1만 |
|---|
| 2026.04.24 | ₩49,022 | ₩49,289 | ₩48,528 | ₩49,169 | +0.30% | 5만 |
|---|
| 2026.04.23 | ₩48,688 | ₩49,102 | ₩48,006 | ₩48,474 | -0.44% | 36.2만 |
|---|
| 2026.04.22 | ₩48,675 | ₩48,875 | ₩48,474 | ₩48,875 | +0.41% | 21.4만 |
|---|
| 2026.04.21 | ₩48,514 | ₩48,954 | ₩47,940 | ₩48,033 | -0.99% | 10.5만 |
|---|
| 2026.04.20 | ₩48,487 | ₩48,487 | ₩47,913 | ₩48,407 | -0.17% | 10.9만 |
|---|
| 2026.04.17 | ₩48,581 | ₩48,728 | ₩48,434 | ₩48,675 | +0.19% | 12만 |
|---|
| 2026.04.16 | ₩48,113 | ₩48,167 | ₩47,579 | ₩48,006 | -0.22% | 16.4만 |
|---|
| 2026.04.15 | ₩47,378 | ₩48,167 | ₩47,378 | ₩48,100 | +1.52% | 22.1만 |
|---|
| 2026.04.14 | ₩46,710 | ₩47,472 | ₩46,710 | ₩47,338 | +1.34% | 11.1만 |
|---|
| 2026.04.13 | ₩45,253 | ₩46,202 | ₩45,253 | ₩46,202 | +2.10% | 14.7만 |
|---|
| 2026.04.10 | ₩44,785 | ₩45,668 | ₩44,785 | ₩45,480 | +1.55% | 12.8만 |
|---|
| 2026.04.09 | ₩44,184 | ₩44,719 | ₩43,857 | ₩44,719 | +1.21% | 6.9만 |
|---|
| 2026.04.08 | ₩44,532 | ₩44,705 | ₩43,863 | ₩44,144 | -0.87% | 10.5만 |
|---|
| 2026.04.07 | ₩42,300 | ₩42,687 | ₩41,725 | ₩42,674 | +0.88% | 6만 |
|---|
| 2026.04.06 | ₩42,433 | ₩42,566 | ₩42,126 | ₩42,540 | +0.25% | 11만 |
|---|
| 2026.04.02 | ₩40,976 | ₩42,233 | ₩40,923 | ₩42,233 | +3.07% | 5.2만 |
|---|
| 2026.04.01 | ₩42,059 | ₩42,394 | ₩41,818 | ₩42,032 | -0.06% | 21.8만 |
|---|
| 2026.03.31 | ₩40,081 | ₩41,631 | ₩40,081 | ₩41,591 | +3.77% | 7.7만 |
|---|
| 2026.03.30 | ₩40,549 | ₩40,677 | ₩39,386 | ₩39,667 | -2.18% | 7.9만 |
|---|
| 2026.03.27 | ₩40,870 | ₩41,003 | ₩40,255 | ₩40,348 | -1.28% | 4.5만 |
|---|
| 2026.03.26 | ₩42,006 | ₩42,166 | ₩41,190 | ₩41,230 | -1.85% | 56.3만 |
|---|
| 2026.03.25 | ₩42,901 | ₩43,108 | ₩42,487 | ₩42,660 | -0.56% | 5.7만 |
|---|
| 2026.03.24 | ₩42,273 | ₩42,527 | ₩42,086 | ₩42,340 | +0.16% | 8.8만 |
|---|
| 2026.03.23 | ₩42,580 | ₩43,208 | ₩42,500 | ₩42,687 | +0.25% | 3만 |
|---|
| 2026.03.20 | ₩43,088 | ₩43,088 | ₩41,665 | ₩41,885 | -2.79% | 5.1만 |
|---|
| 2026.03.19 | ₩42,513 | ₩43,369 | ₩42,326 | ₩43,248 | +1.73% | 10.7만 |
|---|
| 2026.03.18 | ₩43,690 | ₩43,830 | ₩43,222 | ₩43,289 | -0.92% | 6.6만 |
|---|
| 2026.03.17 | ₩43,810 | ₩43,843 | ₩43,543 | ₩43,823 | +0.03% | 16.2만 |
|---|
| 2026.03.16 | ₩43,663 | ₩44,077 | ₩43,600 | ₩43,863 | +0.46% | 8.5만 |
|---|
| 2026.03.13 | ₩43,449 | ₩43,663 | ₩42,801 | ₩42,901 | -1.26% | 58.5만 |
|---|
| 2026.03.12 | ₩43,743 | ₩43,743 | ₩43,115 | ₩43,155 | -1.34% | 53.6만 |
|---|
| 2026.03.11 | ₩44,184 | ₩44,371 | ₩43,877 | ₩44,157 | -0.06% | 11만 |
|---|
| 2026.03.10 | ₩44,050 | ₩44,251 | ₩43,716 | ₩44,050 | 0.00% | 376만 |
|---|
| 2026.03.09 | ₩42,620 | ₩43,977 | ₩42,485 | ₩43,930 | +3.07% | 6만 |
|---|
| 2026.03.06 | ₩43,329 | ₩43,676 | ₩42,928 | ₩43,061 | -0.62% | 11.5만 |
|---|
| 2026.03.05 | ₩43,649 | ₩44,291 | ₩43,389 | ₩44,037 | +0.89% | 4.6만 |
|---|
| 2026.03.04 | ₩43,382 | ₩44,090 | ₩43,355 | ₩43,957 | +1.32% | 3.4만 |
|---|
| 2026.03.03 | ₩42,647 | ₩43,289 | ₩42,099 | ₩42,901 | +0.60% | 15만 |
|---|
| 2026.03.02 | ₩43,021 | ₩44,010 | ₩43,008 | ₩43,917 | +2.08% | 9.4만 |
|---|
| 2026.02.27 | ₩44,077 | ₩44,197 | ₩43,731 | ₩43,890 | -0.42% | 4.1만 |
|---|
| 2026.02.26 | ₩45,347 | ₩45,347 | ₩44,104 | ₩44,745 | -1.33% | 8.9만 |
|---|
| 2026.02.25 | ₩45,146 | ₩45,480 | ₩45,039 | ₩45,454 | +0.68% | 3.2만 |
|---|
| 2026.02.24 | ₩44,157 | ₩44,866 | ₩44,090 | ₩44,745 | +1.33% | 2.5만 |
|---|
| 2026.02.23 | ₩44,826 | ₩44,879 | ₩44,111 | ₩44,371 | -1.01% | 3.5만 |
|---|
| 2026.02.20 | ₩44,810 | ₩45,267 | ₩44,719 | ₩44,919 | +0.24% | 5.2만 |
|---|
| 2026.02.19 | ₩44,625 | ₩45,011 | ₩44,505 | ₩44,852 | +0.51% | 5.6만 |
|---|
| 2026.02.18 | ₩44,438 | ₩45,106 | ₩44,338 | ₩44,665 | +0.51% | 10.7만 |
|---|
| 2026.02.17 | ₩43,663 | ₩44,338 | ₩43,482 | ₩44,278 | +1.41% | 4.5만 |
|---|
| 2026.02.13 | ₩44,050 | ₩44,465 | ₩43,489 | ₩44,050 | 0.00% | 5.5만 |
|---|
| 2026.02.12 | ₩45,039 | ₩45,200 | ₩43,870 | ₩43,903 | -2.52% | 6.5만 |
|---|
| 2026.02.11 | ₩45,547 | ₩45,574 | ₩44,545 | ₩45,133 | -0.91% | 40.1만 |
|---|
| 2026.02.10 | ₩45,267 | ₩45,454 | ₩45,026 | ₩45,120 | -0.32% | 8만 |
|---|
| 2026.02.09 | ₩44,197 | ₩45,440 | ₩44,197 | ₩45,240 | +2.36% | 8.3만 |
|---|
| 2026.02.06 | ₩42,995 | ₩44,264 | ₩42,995 | ₩44,224 | +2.86% | 14.8만 |
|---|
| 2026.02.05 | ₩42,888 | ₩43,456 | ₩42,515 | ₩42,701 | -0.44% | 7.3만 |
|---|
| 2026.02.04 | ₩44,745 | ₩44,745 | ₩43,001 | ₩43,248 | -3.35% | 5.4만 |
|---|
| 2026.02.03 | ₩45,681 | ₩45,681 | ₩44,237 | ₩44,973 | -1.55% | 6.9만 |
|---|
| 2026.02.02 | ₩45,106 | ₩45,694 | ₩45,026 | ₩45,427 | +0.71% | 16.9만 |
|---|
| 2026.01.30 | ₩46,135 | ₩46,135 | ₩45,113 | ₩45,373 | -1.65% | 5.3만 |
|---|
| 2026.01.29 | ₩46,830 | ₩46,830 | ₩45,380 | ₩46,403 | -0.91% | 5만 |
|---|
| 2026.01.28 | ₩47,017 | ₩47,126 | ₩46,763 | ₩46,951 | -0.14% | 24.1만 |
|---|
| 2026.01.27 | ₩46,523 | ₩46,870 | ₩46,296 | ₩46,777 | +0.55% | 4.9만 |
|---|
| 2026.01.26 | ₩46,202 | ₩46,428 | ₩46,079 | ₩46,135 | -0.14% | 9.3만 |
|---|
| 2026.01.23 | ₩46,002 | ₩46,282 | ₩45,861 | ₩46,015 | +0.03% | 4.4만 |
|---|
| 2026.01.22 | ₩46,229 | ₩46,229 | ₩45,706 | ₩45,921 | -0.66% | 6.5만 |
|---|
| 2026.01.21 | ₩45,668 | ₩46,028 | ₩44,999 | ₩45,521 | -0.32% | 6.9만 |
|---|
| 2026.01.20 | ₩45,547 | ₩46,067 | ₩45,296 | ₩45,427 | -0.26% | 6.7만 |
|---|
| 2026.01.16 | ₩47,164 | ₩47,164 | ₩46,523 | ₩46,723 | -0.94% | 4.8만 |
|---|
| 2026.01.15 | ₩47,338 | ₩47,432 | ₩46,897 | ₩46,968 | -0.78% | 9만 |
|---|
| 2026.01.14 | ₩47,084 | ₩47,084 | ₩46,122 | ₩46,590 | -1.05% | 6.4만 |
|---|
| 2026.01.13 | ₩47,579 | ₩47,659 | ₩47,084 | ₩47,418 | -0.34% | 21만 |
|---|
| 2026.01.12 | ₩46,924 | ₩47,646 | ₩46,924 | ₩47,445 | +1.11% | 5.5만 |
|---|
| 2026.01.09 | ₩46,657 | ₩47,086 | ₩46,567 | ₩47,031 | +0.80% | 5만 |
|---|
| 2026.01.08 | ₩46,964 | ₩46,964 | ₩46,269 | ₩46,483 | -1.02% | 4.2만 |
|---|
| 2026.01.07 | ₩47,218 | ₩47,432 | ₩46,884 | ₩46,977 | -0.51% | 10.5만 |
|---|
| 2026.01.06 | ₩47,031 | ₩47,218 | ₩46,710 | ₩47,191 | +0.34% | 7만 |
|---|
| 2026.01.05 | ₩46,857 | ₩46,981 | ₩46,510 | ₩46,804 | -0.11% | 29.4만 |
|---|
| 2026.01.02 | ₩46,510 | ₩46,677 | ₩45,983 | ₩46,202 | -0.66% | 20.4만 |
|---|
| 2025.12.31 | ₩46,576 | ₩46,576 | ₩45,928 | ₩45,948 | -1.35% | 3.8만 |
|---|
| 2025.12.30 | ₩46,590 | ₩46,590 | ₩46,284 | ₩46,456 | -0.29% | 2.8만 |
|---|
| 2025.12.29 | ₩46,403 | ₩46,657 | ₩46,269 | ₩46,550 | +0.32% | 3.3만 |
|---|
| 2025.12.26 | ₩47,151 | ₩47,151 | ₩46,777 | ₩46,857 | -0.62% | 2.6만 |
|---|
| 2025.12.24 | ₩46,897 | ₩46,997 | ₩46,757 | ₩46,964 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩46,416 | ₩46,857 | ₩46,294 | ₩46,844 | +0.92% | 3.7만 |
|---|
| 2025.12.22 | ₩46,643 | ₩46,643 | ₩46,282 | ₩46,550 | -0.20% | 10.8만 |
|---|
| 2025.12.19 | ₩45,561 | ₩46,469 | ₩45,534 | ₩46,149 | +1.29% | 5.5만 |
|---|
| 2025.12.18 | ₩44,892 | ₩45,440 | ₩44,852 | ₩45,120 | +0.51% | 3.4만 |
|---|
| 2025.12.17 | ₩45,815 | ₩45,868 | ₩44,237 | ₩44,237 | -3.44% | 19만 |
|---|
| 2025.12.16 | ₩45,200 | ₩45,630 | ₩45,039 | ₩45,574 | +0.83% | 7.6만 |
|---|
| 2025.12.15 | ₩45,948 | ₩46,109 | ₩45,229 | ₩45,347 | -1.31% | 5.3만 |
|---|
| 2025.12.12 | ₩46,884 | ₩46,964 | ₩45,454 | ₩45,694 | -2.54% | 13.3만 |
|---|
| 2025.12.11 | ₩46,590 | ₩47,258 | ₩46,346 | ₩47,178 | +1.26% | 5.2만 |
|---|
| 2025.12.10 | ₩47,044 | ₩47,258 | ₩46,643 | ₩47,151 | +0.23% | 3.9만 |
|---|
| 2025.12.09 | ₩46,897 | ₩47,131 | ₩46,777 | ₩47,031 | +0.28% | 5.3만 |
|---|
| 2025.12.08 | ₩47,098 | ₩47,098 | ₩46,723 | ₩47,057 | -0.09% | 5.4만 |
|---|
| 2025.12.05 | ₩46,991 | ₩47,155 | ₩46,643 | ₩46,857 | -0.28% | 4.1만 |
|---|
| 2025.12.04 | ₩46,670 | ₩46,884 | ₩46,373 | ₩46,844 | +0.37% | 17.6만 |
|---|
| 2025.12.03 | ₩46,336 | ₩46,536 | ₩45,962 | ₩46,416 | +0.17% | 11.3만 |
|---|
| 2025.12.02 | ₩46,523 | ₩47,127 | ₩46,428 | ₩46,456 | -0.14% | 7.8만 |
|---|
| 2025.12.01 | ₩45,935 | ₩46,563 | ₩45,855 | ₩46,362 | +0.93% | 2.8만 |
|---|
| 2025.11.28 | ₩46,416 | ₩46,456 | ₩46,215 | ₩46,456 | +0.09% | 4.2만 |
|---|
| 2025.11.26 | ₩45,975 | ₩46,416 | ₩45,774 | ₩46,175 | +0.44% | 9.4만 |
|---|
| 2025.11.25 | ₩45,093 | ₩45,467 | ₩44,291 | ₩45,414 | +0.71% | 6.9만 |
|---|
| 2025.11.24 | ₩44,197 | ₩45,335 | ₩44,050 | ₩45,267 | +2.42% | 3.9만 |
|---|
| 2025.11.21 | ₩43,863 | ₩44,251 | ₩42,801 | ₩43,743 | -0.27% | 5.3만 |
|---|
| 2025.11.20 | ₩46,282 | ₩46,316 | ₩43,615 | ₩43,743 | -5.49% | 11.4만 |
|---|
| 2025.11.19 | ₩44,505 | ₩45,400 | ₩44,411 | ₩44,973 | +1.05% | 4.7만 |
|---|
| 2025.11.18 | ₩44,478 | ₩44,906 | ₩43,857 | ₩44,425 | -0.12% | 12만 |
|---|
| 2025.11.17 | ₩44,959 | ₩45,451 | ₩44,532 | ₩44,906 | -0.12% | 5.3만 |
|---|
| 2025.11.14 | ₩44,077 | ₩45,467 | ₩43,837 | ₩45,186 | +2.52% | 13.3만 |
|---|
| 2025.11.13 | ₩46,202 | ₩46,202 | ₩44,728 | ₩45,066 | -2.46% | 14.1만 |
|---|
| 2025.11.12 | ₩47,098 | ₩47,098 | ₩46,215 | ₩46,536 | -1.19% | 4.5만 |
|---|
| 2025.11.11 | ₩47,525 | ₩47,525 | ₩46,693 | ₩46,937 | -1.24% | 4.3만 |
|---|
| 2025.11.10 | ₩47,325 | ₩47,739 | ₩47,045 | ₩47,552 | +0.48% | 28.9만 |
|---|
| 2025.11.07 | ₩45,721 | ₩46,309 | ₩44,907 | ₩46,309 | +1.29% | 6.4만 |
|---|
| 2025.11.06 | ₩47,418 | ₩47,525 | ₩46,244 | ₩46,309 | -2.34% | 14.1만 |
|---|
| 2025.11.05 | ₩47,178 | ₩47,766 | ₩47,111 | ₩47,405 | +0.48% | 5.8만 |
|---|
| 2025.11.04 | ₩47,686 | ₩48,067 | ₩47,138 | ₩47,164 | -1.09% | 11.4만 |
|---|
| 2025.11.03 | ₩48,915 | ₩48,915 | ₩48,394 | ₩48,447 | -0.96% | 7.6만 |
|---|
| 2025.10.31 | ₩48,635 | ₩48,755 | ₩48,073 | ₩48,340 | -0.60% | 20.4만 |
|---|
| 2025.10.30 | ₩48,514 | ₩48,514 | ₩47,739 | ₩48,234 | -0.58% | 9.6만 |
|---|
| 2025.10.29 | ₩48,822 | ₩49,423 | ₩48,381 | ₩49,423 | +1.23% | 6.5만 |
|---|
| 2025.10.28 | ₩48,193 | ₩48,474 | ₩47,870 | ₩48,260 | +0.14% | 8.3만 |
|---|
| 2025.10.27 | ₩47,605 | ₩48,006 | ₩47,605 | ₩47,953 | +0.73% | 6.6만 |
|---|
| 2025.10.24 | ₩46,817 | ₩47,111 | ₩46,817 | ₩47,004 | +0.40% | 11.5만 |
|---|
| 2025.10.23 | ₩45,654 | ₩46,309 | ₩45,654 | ₩46,202 | +1.20% | 3.4만 |
|---|
| 2025.10.22 | ₩46,189 | ₩46,189 | ₩44,973 | ₩45,574 | -1.33% | 31.6만 |
|---|
| 2025.10.21 | ₩46,536 | ₩46,536 | ₩45,868 | ₩46,042 | -1.06% | 4.6만 |
|---|
| 2025.10.20 | ₩46,574 | ₩46,603 | ₩46,322 | ₩46,403 | -0.37% | 4.4만 |
|---|
| 2025.10.17 | ₩46,082 | ₩46,469 | ₩45,601 | ₩46,229 | +0.32% | 26.1만 |
|---|
| 2025.10.16 | ₩47,071 | ₩47,084 | ₩46,149 | ₩46,469 | -1.28% | 5.4만 |
|---|
| 2025.10.15 | ₩47,311 | ₩47,351 | ₩46,491 | ₩46,683 | -1.33% | 32.7만 |
|---|
| 2025.10.14 | ₩46,657 | ₩47,124 | ₩45,855 | ₩46,550 | -0.23% | 6.6만 |
|---|
| 2025.10.13 | ₩47,057 | ₩47,445 | ₩47,017 | ₩47,418 | +0.77% | 3.8만 |
|---|
| 2025.10.10 | ₩48,113 | ₩48,259 | ₩46,091 | ₩46,202 | -3.97% | 6.2만 |
|---|