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 | ₩55,124 | ₩55,124 | ₩54,323 | ₩54,590 | -0.97% | 138.5만 |
| 2026.10.08 | ₩55,525 | ₩55,525 | ₩54,009 | ₩54,296 | -2.21% | 15만 |
| 2026.10.07 | ₩55,378 | ₩55,685 | ₩55,039 | ₩55,552 | +0.31% | 20.5만 |
| 2026.10.06 | ₩56,113 | ₩56,246 | ₩55,846 | ₩55,939 | -0.31% | 21.1만 |
| 2026.10.05 | ₩54,991 | ₩55,619 | ₩54,991 | ₩55,498 | +0.92% | 17.6만 |
| 2026.10.02 | ₩54,804 | ₩55,044 | ₩54,551 | ₩54,790 | -0.02% | 24.2만 |
| 2026.10.01 | ₩54,603 | ₩54,603 | ₩53,868 | ₩54,349 | -0.46% | 12.8만 |
| 2026.09.30 | ₩54,563 | ₩54,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,282 |
| -0.51% |
| 28.2만 |
| 2026.09.29 | ₩54,336 | ₩54,576 | ₩54,136 | ₩54,189 | -0.27% | 15.2만 |
|---|
| 2026.09.28 | ₩54,376 | ₩54,496 | ₩53,868 | ₩54,136 | -0.44% | 19.1만 |
|---|
| 2026.09.25 | ₩54,710 | ₩54,750 | ₩54,296 | ₩54,710 | 0.00% | 12.9만 |
|---|
| 2026.09.24 | ₩53,895 | ₩54,657 | ₩53,895 | ₩54,523 | +1.17% | 11.2만 |
|---|
| 2026.09.23 | ₩54,830 | ₩54,830 | ₩54,184 | ₩54,376 | -0.83% | 12.1만 |
|---|
| 2026.09.22 | ₩54,510 | ₩55,134 | ₩54,510 | ₩55,057 | +1.00% | 11.2만 |
|---|
| 2026.09.21 | ₩53,721 | ₩54,643 | ₩53,509 | ₩54,630 | +1.69% | 9.3만 |
|---|
| 2026.09.18 | ₩52,973 | ₩53,307 | ₩52,805 | ₩53,307 | +0.63% | 6.5만 |
|---|
| 2026.09.17 | ₩53,013 | ₩53,013 | ₩52,572 | ₩52,920 | -0.18% | 10.8만 |
|---|
| 2026.09.16 | ₩52,145 | ₩52,399 | ₩51,423 | ₩51,838 | -0.59% | 15만 |
|---|
| 2026.09.15 | ₩52,158 | ₩52,158 | ₩51,509 | ₩51,637 | -1.00% | 14.1만 |
|---|
| 2026.09.14 | ₩51,971 | ₩52,539 | ₩51,771 | ₩52,225 | +0.49% | 33.5만 |
|---|
| 2026.09.11 | ₩53,681 | ₩53,681 | ₩53,120 | ₩53,134 | -1.02% | 13.1만 |
|---|
| 2026.09.10 | ₩53,334 | ₩53,334 | ₩52,853 | ₩52,946 | -0.73% | 15.1만 |
|---|
| 2026.09.09 | ₩53,935 | ₩53,989 | ₩53,641 | ₩53,695 | -0.45% | 71만 |
|---|
| 2026.09.08 | ₩54,082 | ₩54,182 | ₩53,721 | ₩54,015 | -0.12% | 13.3만 |
|---|
| 2026.09.04 | ₩53,494 | ₩53,788 | ₩53,414 | ₩53,788 | +0.55% | 13.8만 |
|---|
| 2026.09.03 | ₩52,893 | ₩53,508 | ₩52,679 | ₩53,427 | +1.01% | 14.2만 |
|---|
| 2026.09.02 | ₩51,971 | ₩52,693 | ₩51,971 | ₩52,693 | +1.39% | 22.5만 |
|---|
| 2026.09.01 | ₩52,198 | ₩52,572 | ₩51,918 | ₩52,212 | +0.03% | 18.1만 |
|---|
| 2026.08.31 | ₩53,040 | ₩53,040 | ₩52,439 | ₩52,759 | -0.53% | 27.1만 |
|---|
| 2026.08.28 | ₩53,588 | ₩53,803 | ₩52,813 | ₩52,987 | -1.12% | 40.7만 |
|---|
| 2026.08.27 | ₩53,307 | ₩53,521 | ₩53,040 | ₩53,521 | +0.40% | 19.5만 |
|---|
| 2026.08.26 | ₩52,773 | ₩52,880 | ₩52,385 | ₩52,666 | -0.20% | 82.2만 |
|---|
| 2026.08.25 | ₩52,546 | ₩52,893 | ₩52,359 | ₩52,880 | +0.64% | 25만 |
|---|
| 2026.08.24 | ₩52,439 | ₩52,445 | ₩51,811 | ₩52,091 | -0.66% | 15.9만 |
|---|
| 2026.08.21 | ₩52,786 | ₩53,142 | ₩52,679 | ₩52,893 | +0.20% | 9.2만 |
|---|
| 2026.08.20 | ₩53,107 | ₩53,107 | ₩52,198 | ₩52,439 | -1.26% | 14.6만 |
|---|
| 2026.08.19 | ₩53,454 | ₩53,454 | ₩52,292 | ₩52,826 | -1.17% | 16.9만 |
|---|
| 2026.08.18 | ₩53,922 | ₩53,922 | ₩52,960 | ₩53,107 | -1.51% | 12.6만 |
|---|
| 2026.08.17 | ₩55,071 | ₩55,071 | ₩54,506 | ₩54,523 | -0.99% | 21.6만 |
|---|
| 2026.08.14 | ₩54,550 | ₩54,864 | ₩54,309 | ₩54,657 | +0.20% | 14.1만 |
|---|
| 2026.08.13 | ₩54,563 | ₩54,857 | ₩54,323 | ₩54,510 | -0.10% | 33.3만 |
|---|
| 2026.08.12 | ₩54,055 | ₩54,162 | ₩53,735 | ₩54,162 | +0.20% | 10.3만 |
|---|
| 2026.08.11 | ₩53,548 | ₩53,548 | ₩52,840 | ₩53,093 | -0.85% | 7.6만 |
|---|
| 2026.08.10 | ₩53,401 | ₩53,454 | ₩52,946 | ₩53,009 | -0.73% | 8.5만 |
|---|
| 2026.08.07 | ₩53,708 | ₩53,735 | ₩52,781 | ₩53,361 | -0.65% | 11만 |
|---|
| 2026.08.06 | ₩52,906 | ₩53,307 | ₩52,145 | ₩52,626 | -0.53% | 8.3만 |
|---|
| 2026.08.05 | ₩54,336 | ₩54,388 | ₩53,441 | ₩53,508 | -1.52% | 15.7만 |
|---|
| 2026.08.04 | ₩53,254 | ₩54,082 | ₩53,214 | ₩53,868 | +1.15% | 11.3만 |
|---|
| 2026.08.03 | ₩51,450 | ₩52,840 | ₩51,174 | ₩52,653 | +2.34% | 7.5만 |
|---|
| 2026.07.31 | ₩51,637 | ₩51,771 | ₩50,494 | ₩51,343 | -0.57% | 6.9만 |
|---|
| 2026.07.30 | ₩49,753 | ₩50,809 | ₩49,687 | ₩50,742 | +1.99% | 26.4만 |
|---|
| 2026.07.29 | ₩49,967 | ₩49,967 | ₩48,437 | ₩48,551 | -2.83% | 10.2만 |
|---|
| 2026.07.28 | ₩49,673 | ₩50,154 | ₩48,763 | ₩50,154 | +0.97% | 9만 |
|---|
| 2026.07.27 | ₩51,490 | ₩51,490 | ₩49,740 | ₩50,315 | -2.28% | 14.6만 |
|---|
| 2026.07.24 | ₩51,156 | ₩51,939 | ₩50,421 | ₩50,622 | -1.04% | 78.5만 |
|---|
| 2026.07.23 | ₩51,691 | ₩52,038 | ₩51,256 | ₩51,704 | +0.03% | 7.1만 |
|---|
| 2026.07.22 | ₩52,559 | ₩52,880 | ₩52,258 | ₩52,559 | 0.00% | 10만 |
|---|
| 2026.07.21 | ₩52,265 | ₩52,813 | ₩52,065 | ₩52,786 | +1.00% | 13.3만 |
|---|
| 2026.07.20 | ₩51,651 | ₩52,156 | ₩51,345 | ₩51,450 | -0.39% | 8.5만 |
|---|
| 2026.07.17 | ₩50,902 | ₩51,931 | ₩50,315 | ₩51,196 | +0.58% | 16만 |
|---|
| 2026.07.16 | ₩53,280 | ₩53,280 | ₩51,679 | ₩51,938 | -2.52% | 14.5만 |
|---|
| 2026.07.15 | ₩53,721 | ₩53,728 | ₩52,731 | ₩53,414 | -0.57% | 9.7만 |
|---|
| 2026.07.14 | ₩53,574 | ₩53,574 | ₩52,880 | ₩53,214 | -0.67% | 10만 |
|---|
| 2026.07.13 | ₩53,962 | ₩53,962 | ₩52,225 | ₩52,906 | -1.96% | 17.8만 |
|---|
| 2026.07.10 | ₩53,761 | ₩54,375 | ₩53,614 | ₩54,202 | +0.82% | 7.6만 |
|---|
| 2026.07.09 | ₩53,695 | ₩54,336 | ₩53,174 | ₩54,336 | +1.19% | 25.1만 |
|---|
| 2026.07.08 | ₩52,733 | ₩53,240 | ₩52,198 | ₩53,107 | +0.71% | 8.8만 |
|---|
| 2026.07.07 | ₩53,655 | ₩53,655 | ₩52,305 | ₩52,719 | -1.74% | 28.1만 |
|---|
| 2026.07.06 | ₩53,601 | ₩54,216 | ₩53,601 | ₩53,931 | +0.62% | 11.4만 |
|---|
| 2026.07.02 | ₩53,908 | ₩54,483 | ₩52,512 | ₩53,027 | -1.64% | 16만 |
|---|
| 2026.07.01 | ₩53,882 | ₩54,556 | ₩53,589 | ₩54,136 | +0.47% | 21.5만 |
|---|
| 2026.06.30 | ₩54,376 | ₩55,138 | ₩53,834 | ₩55,138 | +1.40% | 26.5만 |
|---|
| 2026.06.29 | ₩53,147 | ₩54,229 | ₩52,425 | ₩54,189 | +1.96% | 24.4만 |
|---|
| 2026.06.26 | ₩52,586 | ₩52,826 | ₩51,597 | ₩52,826 | +0.46% | 12.9만 |
|---|
| 2026.06.25 | ₩54,229 | ₩54,229 | ₩52,586 | ₩52,866 | -2.51% | 12.6만 |
|---|
| 2026.06.24 | ₩53,802 | ₩53,871 | ₩52,773 | ₩53,294 | -0.94% | 11.8만 |
|---|
| 2026.06.23 | ₩53,427 | ₩54,210 | ₩52,946 | ₩53,468 | +0.08% | 10.5만 |
|---|
| 2026.06.22 | ₩56,313 | ₩56,313 | ₩54,710 | ₩54,790 | -2.70% | 15만 |
|---|
| 2026.06.18 | ₩55,872 | ₩55,966 | ₩55,131 | ₩55,886 | +0.02% | 13.1만 |
|---|
| 2026.06.17 | ₩55,645 | ₩55,645 | ₩54,379 | ₩54,603 | -1.87% | 9.6만 |
|---|
| 2026.06.16 | ₩55,271 | ₩55,644 | ₩54,710 | ₩55,151 | -0.22% | 17만 |
|---|
| 2026.06.15 | ₩53,935 | ₩54,870 | ₩53,935 | ₩54,870 | +1.73% | 20.9만 |
|---|
| 2026.06.12 | ₩52,572 | ₩52,572 | ₩51,624 | ₩52,105 | -0.89% | 24만 |
|---|
| 2026.06.11 | ₩51,089 | ₩51,916 | ₩50,602 | ₩51,891 | +1.57% | 9.7만 |
|---|
| 2026.06.10 | ₩51,170 | ₩51,998 | ₩50,595 | ₩50,742 | -0.84% | 19.5만 |
|---|
| 2026.06.09 | ₩53,214 | ₩53,361 | ₩50,502 | ₩52,078 | -2.13% | 16.2만 |
|---|
| 2026.06.08 | ₩53,240 | ₩53,427 | ₩52,158 | ₩52,519 | -1.36% | 16.9만 |
|---|
| 2026.06.05 | ₩54,055 | ₩54,496 | ₩52,091 | ₩52,185 | -3.46% | 22.7만 |
|---|
| 2026.06.04 | ₩54,336 | ₩55,097 | ₩54,029 | ₩54,937 | +1.11% | 9.7만 |
|---|
| 2026.06.03 | ₩55,712 | ₩55,712 | ₩54,483 | ₩54,991 | -1.29% | 100.1만 |
|---|
| 2026.06.02 | ₩55,832 | ₩55,832 | ₩55,224 | ₩55,498 | -0.60% | 15.1만 |
|---|
| 2026.06.01 | ₩55,405 | ₩56,019 | ₩55,138 | ₩55,445 | +0.07% | 9.1만 |
|---|
| 2026.05.29 | ₩55,044 | ₩55,150 | ₩54,443 | ₩55,017 | -0.05% | 20.3만 |
|---|
| 2026.05.28 | ₩54,416 | ₩55,298 | ₩53,922 | ₩55,298 | +1.62% | 106.7만 |
|---|
| 2026.05.27 | ₩54,069 | ₩54,069 | ₩53,361 | ₩53,975 | -0.17% | 11.3만 |
|---|
| 2026.05.26 | ₩54,042 | ₩54,055 | ₩53,258 | ₩53,989 | -0.10% | 28.2만 |
|---|
| 2026.05.22 | ₩53,548 | ₩53,681 | ₩52,933 | ₩53,468 | -0.15% | 14.6만 |
|---|
| 2026.05.21 | ₩53,040 | ₩53,574 | ₩52,846 | ₩53,334 | +0.55% | 18.7만 |
|---|
| 2026.05.20 | ₩51,904 | ₩53,040 | ₩51,879 | ₩53,040 | +2.19% | 12만 |
|---|
| 2026.05.19 | ₩51,196 | ₩51,358 | ₩50,194 | ₩51,156 | -0.08% | 8.9만 |
|---|
| 2026.05.18 | ₩52,385 | ₩52,385 | ₩50,782 | ₩51,378 | -1.92% | 9.1만 |
|---|
| 2026.05.15 | ₩52,572 | ₩52,623 | ₩51,797 | ₩52,145 | -0.81% | 19만 |
|---|
| 2026.05.14 | ₩51,797 | ₩53,254 | ₩51,797 | ₩53,174 | +2.66% | 11.8만 |
|---|
| 2026.05.13 | ₩52,105 | ₩52,385 | ₩51,016 | ₩52,158 | +0.10% | 28.3만 |
|---|
| 2026.05.12 | ₩51,704 | ₩52,025 | ₩51,103 | ₩52,025 | +0.62% | 29.1만 |
|---|
| 2026.05.11 | ₩50,408 | ₩51,924 | ₩50,381 | ₩51,604 | +2.37% | 23.8만 |
|---|
| 2026.05.08 | ₩50,889 | ₩50,889 | ₩50,388 | ₩50,568 | -0.63% | 38.2만 |
|---|
| 2026.05.07 | ₩51,049 | ₩51,203 | ₩50,368 | ₩50,649 | -0.79% | 15.6만 |
|---|
| 2026.05.06 | ₩50,168 | ₩51,063 | ₩49,981 | ₩51,049 | +1.76% | 15.2만 |
|---|
| 2026.05.05 | ₩49,767 | ₩49,927 | ₩49,553 | ₩49,553 | -0.43% | 12.5만 |
|---|
| 2026.05.04 | ₩49,219 | ₩49,633 | ₩48,892 | ₩49,433 | +0.43% | 36.7만 |
|---|
| 2026.05.01 | ₩48,604 | ₩49,279 | ₩48,604 | ₩49,072 | +0.96% | 115.9만 |
|---|
| 2026.04.30 | ₩48,898 | ₩48,898 | ₩47,749 | ₩48,578 | -0.66% | 9만 |
|---|
| 2026.04.29 | ₩48,618 | ₩48,618 | ₩48,030 | ₩48,444 | -0.36% | 7만 |
|---|
| 2026.04.28 | ₩48,431 | ₩48,598 | ₩47,923 | ₩48,444 | +0.03% | 8.6만 |
|---|
| 2026.04.27 | ₩49,179 | ₩49,299 | ₩48,714 | ₩49,246 | +0.14% | 11.1만 |
|---|
| 2026.04.24 | ₩49,005 | ₩49,272 | ₩48,511 | ₩49,152 | +0.30% | 5만 |
|---|
| 2026.04.23 | ₩48,671 | ₩49,085 | ₩47,990 | ₩48,457 | -0.44% | 36.2만 |
|---|
| 2026.04.22 | ₩48,658 | ₩48,858 | ₩48,457 | ₩48,858 | +0.41% | 21.4만 |
|---|
| 2026.04.21 | ₩48,498 | ₩48,937 | ₩47,923 | ₩48,017 | -0.99% | 10.5만 |
|---|
| 2026.04.20 | ₩48,471 | ₩48,471 | ₩47,896 | ₩48,391 | -0.17% | 10.9만 |
|---|
| 2026.04.17 | ₩48,564 | ₩48,711 | ₩48,417 | ₩48,658 | +0.19% | 12만 |
|---|
| 2026.04.16 | ₩48,097 | ₩48,150 | ₩47,562 | ₩47,990 | -0.22% | 16.4만 |
|---|
| 2026.04.15 | ₩47,362 | ₩48,150 | ₩47,362 | ₩48,083 | +1.52% | 22.1만 |
|---|
| 2026.04.14 | ₩46,694 | ₩47,455 | ₩46,694 | ₩47,322 | +1.34% | 11.1만 |
|---|
| 2026.04.13 | ₩45,238 | ₩46,186 | ₩45,238 | ₩46,186 | +2.10% | 14.7만 |
|---|
| 2026.04.10 | ₩44,770 | ₩45,652 | ₩44,770 | ₩45,465 | +1.55% | 12.8만 |
|---|
| 2026.04.09 | ₩44,169 | ₩44,703 | ₩43,841 | ₩44,703 | +1.21% | 6.9만 |
|---|
| 2026.04.08 | ₩44,516 | ₩44,690 | ₩43,848 | ₩44,129 | -0.87% | 10.5만 |
|---|
| 2026.04.07 | ₩42,285 | ₩42,672 | ₩41,711 | ₩42,659 | +0.88% | 6만 |
|---|
| 2026.04.06 | ₩42,419 | ₩42,551 | ₩42,111 | ₩42,526 | +0.25% | 11만 |
|---|
| 2026.04.02 | ₩40,962 | ₩42,218 | ₩40,909 | ₩42,218 | +3.07% | 5.2만 |
|---|
| 2026.04.01 | ₩42,045 | ₩42,380 | ₩41,804 | ₩42,018 | -0.06% | 21.8만 |
|---|
| 2026.03.31 | ₩40,067 | ₩41,617 | ₩40,067 | ₩41,577 | +3.77% | 7.7만 |
|---|
| 2026.03.30 | ₩40,535 | ₩40,663 | ₩39,373 | ₩39,653 | -2.18% | 7.9만 |
|---|
| 2026.03.27 | ₩40,855 | ₩40,989 | ₩40,241 | ₩40,334 | -1.28% | 4.5만 |
|---|
| 2026.03.26 | ₩41,991 | ₩42,151 | ₩41,176 | ₩41,216 | -1.85% | 56.3만 |
|---|
| 2026.03.25 | ₩42,886 | ₩43,093 | ₩42,472 | ₩42,646 | -0.56% | 5.7만 |
|---|
| 2026.03.24 | ₩42,258 | ₩42,512 | ₩42,071 | ₩42,325 | +0.16% | 8.8만 |
|---|
| 2026.03.23 | ₩42,566 | ₩43,194 | ₩42,485 | ₩42,672 | +0.25% | 3만 |
|---|
| 2026.03.20 | ₩43,073 | ₩43,073 | ₩41,650 | ₩41,871 | -2.79% | 5.1만 |
|---|
| 2026.03.19 | ₩42,499 | ₩43,354 | ₩42,312 | ₩43,234 | +1.73% | 10.7만 |
|---|
| 2026.03.18 | ₩43,674 | ₩43,815 | ₩43,207 | ₩43,274 | -0.92% | 6.6만 |
|---|
| 2026.03.17 | ₩43,795 | ₩43,828 | ₩43,528 | ₩43,808 | +0.03% | 16.2만 |
|---|
| 2026.03.16 | ₩43,648 | ₩44,062 | ₩43,585 | ₩43,848 | +0.46% | 8.5만 |
|---|
| 2026.03.13 | ₩43,434 | ₩43,648 | ₩42,786 | ₩42,886 | -1.26% | 58.5만 |
|---|
| 2026.03.12 | ₩43,728 | ₩43,728 | ₩43,100 | ₩43,140 | -1.34% | 53.6만 |
|---|
| 2026.03.11 | ₩44,169 | ₩44,356 | ₩43,862 | ₩44,142 | -0.06% | 11만 |
|---|
| 2026.03.10 | ₩44,035 | ₩44,236 | ₩43,701 | ₩44,035 | 0.00% | 376만 |
|---|
| 2026.03.09 | ₩42,606 | ₩43,962 | ₩42,471 | ₩43,915 | +3.07% | 6만 |
|---|
| 2026.03.06 | ₩43,314 | ₩43,661 | ₩42,913 | ₩43,047 | -0.62% | 11.5만 |
|---|
| 2026.03.05 | ₩43,634 | ₩44,276 | ₩43,374 | ₩44,022 | +0.89% | 4.6만 |
|---|
| 2026.03.04 | ₩43,367 | ₩44,075 | ₩43,340 | ₩43,942 | +1.32% | 3.4만 |
|---|
| 2026.03.03 | ₩42,632 | ₩43,274 | ₩42,085 | ₩42,886 | +0.60% | 15만 |
|---|
| 2026.03.02 | ₩43,006 | ₩43,995 | ₩42,993 | ₩43,902 | +2.08% | 9.4만 |
|---|
| 2026.02.27 | ₩44,062 | ₩44,182 | ₩43,716 | ₩43,875 | -0.42% | 4.1만 |
|---|
| 2026.02.26 | ₩45,331 | ₩45,331 | ₩44,089 | ₩44,730 | -1.33% | 8.9만 |
|---|
| 2026.02.25 | ₩45,131 | ₩45,465 | ₩45,024 | ₩45,438 | +0.68% | 3.2만 |
|---|
| 2026.02.24 | ₩44,142 | ₩44,850 | ₩44,075 | ₩44,730 | +1.33% | 2.5만 |
|---|
| 2026.02.23 | ₩44,810 | ₩44,864 | ₩44,095 | ₩44,356 | -1.01% | 3.5만 |
|---|
| 2026.02.20 | ₩44,794 | ₩45,251 | ₩44,703 | ₩44,904 | +0.24% | 5.2만 |
|---|
| 2026.02.19 | ₩44,610 | ₩44,996 | ₩44,489 | ₩44,837 | +0.51% | 5.6만 |
|---|
| 2026.02.18 | ₩44,423 | ₩45,091 | ₩44,322 | ₩44,650 | +0.51% | 10.7만 |
|---|
| 2026.02.17 | ₩43,648 | ₩44,322 | ₩43,467 | ₩44,262 | +1.41% | 4.5만 |
|---|
| 2026.02.13 | ₩44,035 | ₩44,449 | ₩43,474 | ₩44,035 | 0.00% | 5.5만 |
|---|
| 2026.02.12 | ₩45,024 | ₩45,184 | ₩43,855 | ₩43,888 | -2.52% | 6.5만 |
|---|
| 2026.02.11 | ₩45,532 | ₩45,558 | ₩44,530 | ₩45,117 | -0.91% | 40.1만 |
|---|
| 2026.02.10 | ₩45,251 | ₩45,438 | ₩45,011 | ₩45,104 | -0.32% | 8만 |
|---|
| 2026.02.09 | ₩44,182 | ₩45,425 | ₩44,182 | ₩45,224 | +2.36% | 8.3만 |
|---|
| 2026.02.06 | ₩42,980 | ₩44,249 | ₩42,980 | ₩44,209 | +2.86% | 14.8만 |
|---|
| 2026.02.05 | ₩42,873 | ₩43,441 | ₩42,500 | ₩42,686 | -0.44% | 7.3만 |
|---|
| 2026.02.04 | ₩44,730 | ₩44,730 | ₩42,986 | ₩43,234 | -3.35% | 5.4만 |
|---|
| 2026.02.03 | ₩45,665 | ₩45,665 | ₩44,222 | ₩44,957 | -1.55% | 6.9만 |
|---|
| 2026.02.02 | ₩45,091 | ₩45,679 | ₩45,011 | ₩45,411 | +0.71% | 16.9만 |
|---|
| 2026.01.30 | ₩46,119 | ₩46,119 | ₩45,097 | ₩45,358 | -1.65% | 5.3만 |
|---|
| 2026.01.29 | ₩46,814 | ₩46,814 | ₩45,365 | ₩46,387 | -0.91% | 5만 |
|---|
| 2026.01.28 | ₩47,001 | ₩47,109 | ₩46,747 | ₩46,934 | -0.14% | 24.1만 |
|---|
| 2026.01.27 | ₩46,507 | ₩46,854 | ₩46,280 | ₩46,761 | +0.55% | 4.9만 |
|---|
| 2026.01.26 | ₩46,186 | ₩46,412 | ₩46,063 | ₩46,119 | -0.14% | 9.3만 |
|---|
| 2026.01.23 | ₩45,986 | ₩46,266 | ₩45,846 | ₩45,999 | +0.03% | 4.4만 |
|---|
| 2026.01.22 | ₩46,213 | ₩46,213 | ₩45,691 | ₩45,906 | -0.66% | 6.5만 |
|---|
| 2026.01.21 | ₩45,652 | ₩46,013 | ₩44,984 | ₩45,505 | -0.32% | 6.9만 |
|---|
| 2026.01.20 | ₩45,532 | ₩46,051 | ₩45,280 | ₩45,411 | -0.26% | 6.7만 |
|---|
| 2026.01.16 | ₩47,148 | ₩47,148 | ₩46,507 | ₩46,707 | -0.94% | 4.8만 |
|---|
| 2026.01.15 | ₩47,322 | ₩47,415 | ₩46,881 | ₩46,952 | -0.78% | 9만 |
|---|
| 2026.01.14 | ₩47,068 | ₩47,068 | ₩46,106 | ₩46,574 | -1.05% | 6.4만 |
|---|
| 2026.01.13 | ₩47,562 | ₩47,642 | ₩47,068 | ₩47,402 | -0.34% | 21만 |
|---|
| 2026.01.12 | ₩46,908 | ₩47,629 | ₩46,908 | ₩47,429 | +1.11% | 5.5만 |
|---|
| 2026.01.09 | ₩46,640 | ₩47,069 | ₩46,551 | ₩47,015 | +0.80% | 5만 |
|---|
| 2026.01.08 | ₩46,948 | ₩46,948 | ₩46,253 | ₩46,467 | -1.02% | 4.2만 |
|---|
| 2026.01.07 | ₩47,202 | ₩47,415 | ₩46,868 | ₩46,961 | -0.51% | 10.5만 |
|---|
| 2026.01.06 | ₩47,015 | ₩47,202 | ₩46,694 | ₩47,175 | +0.34% | 7만 |
|---|
| 2026.01.05 | ₩46,841 | ₩46,965 | ₩46,493 | ₩46,787 | -0.11% | 29.4만 |
|---|
| 2026.01.02 | ₩46,493 | ₩46,660 | ₩45,967 | ₩46,186 | -0.66% | 20.4만 |
|---|
| 2025.12.31 | ₩46,560 | ₩46,560 | ₩45,912 | ₩45,932 | -1.35% | 3.8만 |
|---|
| 2025.12.30 | ₩46,574 | ₩46,574 | ₩46,268 | ₩46,440 | -0.29% | 2.8만 |
|---|
| 2025.12.29 | ₩46,387 | ₩46,640 | ₩46,253 | ₩46,534 | +0.32% | 3.3만 |
|---|
| 2025.12.26 | ₩47,135 | ₩47,135 | ₩46,761 | ₩46,841 | -0.62% | 2.6만 |
|---|
| 2025.12.24 | ₩46,881 | ₩46,981 | ₩46,741 | ₩46,948 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩46,400 | ₩46,841 | ₩46,278 | ₩46,827 | +0.92% | 3.7만 |
|---|
| 2025.12.22 | ₩46,627 | ₩46,627 | ₩46,266 | ₩46,534 | -0.20% | 10.8만 |
|---|
| 2025.12.19 | ₩45,545 | ₩46,453 | ₩45,518 | ₩46,133 | +1.29% | 5.5만 |
|---|
| 2025.12.18 | ₩44,877 | ₩45,425 | ₩44,837 | ₩45,104 | +0.51% | 3.4만 |
|---|
| 2025.12.17 | ₩45,799 | ₩45,852 | ₩44,222 | ₩44,222 | -3.44% | 19만 |
|---|
| 2025.12.16 | ₩45,184 | ₩45,614 | ₩45,024 | ₩45,558 | +0.83% | 7.6만 |
|---|
| 2025.12.15 | ₩45,932 | ₩46,093 | ₩45,214 | ₩45,331 | -1.31% | 5.3만 |
|---|
| 2025.12.12 | ₩46,868 | ₩46,948 | ₩45,438 | ₩45,679 | -2.54% | 13.3만 |
|---|
| 2025.12.11 | ₩46,574 | ₩47,242 | ₩46,331 | ₩47,162 | +1.26% | 5.2만 |
|---|
| 2025.12.10 | ₩47,028 | ₩47,242 | ₩46,627 | ₩47,135 | +0.23% | 3.9만 |
|---|
| 2025.12.09 | ₩46,881 | ₩47,115 | ₩46,761 | ₩47,015 | +0.28% | 5.3만 |
|---|
| 2025.12.08 | ₩47,081 | ₩47,081 | ₩46,707 | ₩47,041 | -0.09% | 5.4만 |
|---|
| 2025.12.05 | ₩46,974 | ₩47,139 | ₩46,627 | ₩46,841 | -0.28% | 4.1만 |
|---|
| 2025.12.04 | ₩46,654 | ₩46,868 | ₩46,357 | ₩46,827 | +0.37% | 17.6만 |
|---|
| 2025.12.03 | ₩46,320 | ₩46,520 | ₩45,946 | ₩46,400 | +0.17% | 11.3만 |
|---|
| 2025.12.02 | ₩46,507 | ₩47,111 | ₩46,412 | ₩46,440 | -0.14% | 7.8만 |
|---|
| 2025.12.01 | ₩45,919 | ₩46,547 | ₩45,839 | ₩46,347 | +0.93% | 2.8만 |
|---|
| 2025.11.28 | ₩46,400 | ₩46,440 | ₩46,200 | ₩46,440 | +0.09% | 4.2만 |
|---|
| 2025.11.26 | ₩45,959 | ₩46,400 | ₩45,759 | ₩46,159 | +0.44% | 9.4만 |
|---|
| 2025.11.25 | ₩45,077 | ₩45,451 | ₩44,276 | ₩45,398 | +0.71% | 6.9만 |
|---|
| 2025.11.24 | ₩44,182 | ₩45,319 | ₩44,035 | ₩45,251 | +2.42% | 3.9만 |
|---|
| 2025.11.21 | ₩43,848 | ₩44,236 | ₩42,786 | ₩43,728 | -0.27% | 5.3만 |
|---|
| 2025.11.20 | ₩46,266 | ₩46,300 | ₩43,600 | ₩43,728 | -5.49% | 11.4만 |
|---|
| 2025.11.19 | ₩44,489 | ₩45,385 | ₩44,396 | ₩44,957 | +1.05% | 4.7만 |
|---|
| 2025.11.18 | ₩44,463 | ₩44,890 | ₩43,841 | ₩44,409 | -0.12% | 12만 |
|---|
| 2025.11.17 | ₩44,944 | ₩45,435 | ₩44,516 | ₩44,890 | -0.12% | 5.3만 |
|---|
| 2025.11.14 | ₩44,062 | ₩45,451 | ₩43,821 | ₩45,171 | +2.52% | 13.3만 |
|---|
| 2025.11.13 | ₩46,186 | ₩46,186 | ₩44,713 | ₩45,051 | -2.46% | 14.1만 |
|---|
| 2025.11.12 | ₩47,081 | ₩47,081 | ₩46,200 | ₩46,520 | -1.19% | 4.5만 |
|---|
| 2025.11.11 | ₩47,509 | ₩47,509 | ₩46,677 | ₩46,921 | -1.24% | 4.3만 |
|---|
| 2025.11.10 | ₩47,308 | ₩47,723 | ₩47,029 | ₩47,536 | +0.48% | 28.9만 |
|---|
| 2025.11.07 | ₩45,705 | ₩46,293 | ₩44,892 | ₩46,293 | +1.29% | 6.4만 |
|---|
| 2025.11.06 | ₩47,402 | ₩47,509 | ₩46,228 | ₩46,293 | -2.34% | 14.1만 |
|---|
| 2025.11.05 | ₩47,162 | ₩47,749 | ₩47,095 | ₩47,389 | +0.48% | 5.8만 |
|---|
| 2025.11.04 | ₩47,669 | ₩48,050 | ₩47,121 | ₩47,148 | -1.09% | 11.4만 |
|---|
| 2025.11.03 | ₩48,898 | ₩48,898 | ₩48,377 | ₩48,431 | -0.96% | 7.6만 |
|---|
| 2025.10.31 | ₩48,618 | ₩48,738 | ₩48,057 | ₩48,324 | -0.60% | 20.4만 |
|---|
| 2025.10.30 | ₩48,498 | ₩48,498 | ₩47,723 | ₩48,217 | -0.58% | 9.6만 |
|---|
| 2025.10.29 | ₩48,805 | ₩49,406 | ₩48,364 | ₩49,406 | +1.23% | 6.5만 |
|---|
| 2025.10.28 | ₩48,177 | ₩48,457 | ₩47,854 | ₩48,244 | +0.14% | 8.3만 |
|---|
| 2025.10.27 | ₩47,589 | ₩47,990 | ₩47,589 | ₩47,936 | +0.73% | 6.6만 |
|---|
| 2025.10.24 | ₩46,801 | ₩47,095 | ₩46,801 | ₩46,988 | +0.40% | 11.5만 |
|---|
| 2025.10.23 | ₩45,638 | ₩46,293 | ₩45,638 | ₩46,186 | +1.20% | 3.4만 |
|---|
| 2025.10.22 | ₩46,173 | ₩46,173 | ₩44,957 | ₩45,558 | -1.33% | 31.6만 |
|---|
| 2025.10.21 | ₩46,520 | ₩46,520 | ₩45,852 | ₩46,026 | -1.06% | 4.6만 |
|---|
| 2025.10.20 | ₩46,558 | ₩46,587 | ₩46,306 | ₩46,387 | -0.37% | 4.4만 |
|---|
| 2025.10.17 | ₩46,066 | ₩46,453 | ₩45,585 | ₩46,213 | +0.32% | 26.1만 |
|---|
| 2025.10.16 | ₩47,055 | ₩47,068 | ₩46,133 | ₩46,453 | -1.28% | 5.4만 |
|---|
| 2025.10.15 | ₩47,295 | ₩47,335 | ₩46,475 | ₩46,667 | -1.33% | 32.7만 |
|---|
| 2025.10.14 | ₩46,640 | ₩47,108 | ₩45,839 | ₩46,534 | -0.23% | 6.6만 |
|---|
| 2025.10.13 | ₩47,041 | ₩47,429 | ₩47,001 | ₩47,402 | +0.77% | 3.8만 |
|---|
| 2025.10.10 | ₩48,097 | ₩48,242 | ₩46,075 | ₩46,186 | -3.97% | 6.2만 |
|---|