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 | ₩55,106 | ₩55,106 | ₩54,305 | ₩54,572 | -0.97% | 138.5만 |
| 2026.10.08 | ₩55,507 | ₩55,507 | ₩53,991 | ₩54,278 | -2.21% | 15만 |
| 2026.10.07 | ₩55,360 | ₩55,667 | ₩55,021 | ₩55,533 | +0.31% | 20.5만 |
| 2026.10.06 | ₩56,094 | ₩56,228 | ₩55,827 | ₩55,921 | -0.31% | 21.1만 |
| 2026.10.05 | ₩54,972 | ₩55,600 | ₩54,972 | ₩55,480 | +0.92% | 17.6만 |
| 2026.10.02 | ₩54,785 | ₩55,026 | ₩54,533 | ₩54,772 | -0.02% | 24.2만 |
| 2026.10.01 | ₩54,585 | ₩54,585 | ₩53,851 | ₩54,331 | -0.46% | 12.8만 |
| 2026.09.30 | ₩54,545 | ₩54,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,265 |
| -0.51% |
| 28.2만 |
| 2026.09.29 | ₩54,318 | ₩54,558 | ₩54,118 | ₩54,171 | -0.27% | 15.2만 |
|---|
| 2026.09.28 | ₩54,358 | ₩54,478 | ₩53,851 | ₩54,118 | -0.44% | 19.1만 |
|---|
| 2026.09.25 | ₩54,692 | ₩54,732 | ₩54,278 | ₩54,692 | 0.00% | 12.9만 |
|---|
| 2026.09.24 | ₩53,877 | ₩54,639 | ₩53,877 | ₩54,505 | +1.17% | 11.2만 |
|---|
| 2026.09.23 | ₩54,812 | ₩54,812 | ₩54,166 | ₩54,358 | -0.83% | 12.1만 |
|---|
| 2026.09.22 | ₩54,492 | ₩55,115 | ₩54,492 | ₩55,039 | +1.00% | 11.2만 |
|---|
| 2026.09.21 | ₩53,704 | ₩54,625 | ₩53,491 | ₩54,612 | +1.69% | 9.3만 |
|---|
| 2026.09.18 | ₩52,956 | ₩53,290 | ₩52,787 | ₩53,290 | +0.63% | 6.5만 |
|---|
| 2026.09.17 | ₩52,996 | ₩52,996 | ₩52,555 | ₩52,902 | -0.18% | 10.8만 |
|---|
| 2026.09.16 | ₩52,128 | ₩52,381 | ₩51,406 | ₩51,821 | -0.59% | 15만 |
|---|
| 2026.09.15 | ₩52,141 | ₩52,141 | ₩51,492 | ₩51,620 | -1.00% | 14.1만 |
|---|
| 2026.09.14 | ₩51,954 | ₩52,522 | ₩51,754 | ₩52,208 | +0.49% | 33.5만 |
|---|
| 2026.09.11 | ₩53,664 | ₩53,664 | ₩53,103 | ₩53,116 | -1.02% | 13.1만 |
|---|
| 2026.09.10 | ₩53,316 | ₩53,316 | ₩52,836 | ₩52,929 | -0.73% | 15.1만 |
|---|
| 2026.09.09 | ₩53,917 | ₩53,971 | ₩53,624 | ₩53,677 | -0.45% | 71만 |
|---|
| 2026.09.08 | ₩54,064 | ₩54,164 | ₩53,704 | ₩53,997 | -0.12% | 13.3만 |
|---|
| 2026.09.04 | ₩53,477 | ₩53,770 | ₩53,396 | ₩53,770 | +0.55% | 13.8만 |
|---|
| 2026.09.03 | ₩52,876 | ₩53,490 | ₩52,662 | ₩53,410 | +1.01% | 14.2만 |
|---|
| 2026.09.02 | ₩51,954 | ₩52,675 | ₩51,954 | ₩52,675 | +1.39% | 22.5만 |
|---|
| 2026.09.01 | ₩52,181 | ₩52,555 | ₩51,901 | ₩52,194 | +0.03% | 18.1만 |
|---|
| 2026.08.31 | ₩53,023 | ₩53,023 | ₩52,422 | ₩52,742 | -0.53% | 27.1만 |
|---|
| 2026.08.28 | ₩53,570 | ₩53,785 | ₩52,795 | ₩52,969 | -1.12% | 40.7만 |
|---|
| 2026.08.27 | ₩53,290 | ₩53,503 | ₩53,023 | ₩53,503 | +0.40% | 19.5만 |
|---|
| 2026.08.26 | ₩52,755 | ₩52,862 | ₩52,368 | ₩52,649 | -0.20% | 82.2만 |
|---|
| 2026.08.25 | ₩52,528 | ₩52,876 | ₩52,341 | ₩52,862 | +0.64% | 25만 |
|---|
| 2026.08.24 | ₩52,422 | ₩52,428 | ₩51,794 | ₩52,074 | -0.66% | 15.9만 |
|---|
| 2026.08.21 | ₩52,769 | ₩53,124 | ₩52,662 | ₩52,876 | +0.20% | 9.2만 |
|---|
| 2026.08.20 | ₩53,089 | ₩53,089 | ₩52,181 | ₩52,422 | -1.26% | 14.6만 |
|---|
| 2026.08.19 | ₩53,437 | ₩53,437 | ₩52,275 | ₩52,809 | -1.17% | 16.9만 |
|---|
| 2026.08.18 | ₩53,904 | ₩53,904 | ₩52,942 | ₩53,089 | -1.51% | 12.6만 |
|---|
| 2026.08.17 | ₩55,053 | ₩55,053 | ₩54,488 | ₩54,505 | -0.99% | 21.6만 |
|---|
| 2026.08.14 | ₩54,532 | ₩54,846 | ₩54,291 | ₩54,639 | +0.20% | 14.1만 |
|---|
| 2026.08.13 | ₩54,545 | ₩54,839 | ₩54,305 | ₩54,492 | -0.10% | 33.3만 |
|---|
| 2026.08.12 | ₩54,038 | ₩54,144 | ₩53,717 | ₩54,144 | +0.20% | 10.3만 |
|---|
| 2026.08.11 | ₩53,530 | ₩53,530 | ₩52,822 | ₩53,076 | -0.85% | 7.6만 |
|---|
| 2026.08.10 | ₩53,383 | ₩53,437 | ₩52,929 | ₩52,992 | -0.73% | 8.5만 |
|---|
| 2026.08.07 | ₩53,690 | ₩53,717 | ₩52,763 | ₩53,343 | -0.65% | 11만 |
|---|
| 2026.08.06 | ₩52,889 | ₩53,290 | ₩52,128 | ₩52,608 | -0.53% | 8.3만 |
|---|
| 2026.08.05 | ₩54,318 | ₩54,370 | ₩53,423 | ₩53,490 | -1.52% | 15.7만 |
|---|
| 2026.08.04 | ₩53,236 | ₩54,064 | ₩53,196 | ₩53,851 | +1.15% | 11.3만 |
|---|
| 2026.08.03 | ₩51,433 | ₩52,822 | ₩51,157 | ₩52,635 | +2.34% | 7.5만 |
|---|
| 2026.07.31 | ₩51,620 | ₩51,754 | ₩50,477 | ₩51,326 | -0.57% | 6.9만 |
|---|
| 2026.07.30 | ₩49,737 | ₩50,792 | ₩49,670 | ₩50,725 | +1.99% | 26.4만 |
|---|
| 2026.07.29 | ₩49,951 | ₩49,951 | ₩48,421 | ₩48,535 | -2.83% | 10.2만 |
|---|
| 2026.07.28 | ₩49,657 | ₩50,138 | ₩48,747 | ₩50,138 | +0.97% | 9만 |
|---|
| 2026.07.27 | ₩51,473 | ₩51,473 | ₩49,724 | ₩50,298 | -2.28% | 14.6만 |
|---|
| 2026.07.24 | ₩51,139 | ₩51,922 | ₩50,405 | ₩50,605 | -1.04% | 78.5만 |
|---|
| 2026.07.23 | ₩51,674 | ₩52,021 | ₩51,240 | ₩51,687 | +0.03% | 7.1만 |
|---|
| 2026.07.22 | ₩52,542 | ₩52,862 | ₩52,241 | ₩52,542 | 0.00% | 10만 |
|---|
| 2026.07.21 | ₩52,248 | ₩52,795 | ₩52,048 | ₩52,769 | +1.00% | 13.3만 |
|---|
| 2026.07.20 | ₩51,634 | ₩52,138 | ₩51,328 | ₩51,433 | -0.39% | 8.5만 |
|---|
| 2026.07.17 | ₩50,886 | ₩51,914 | ₩50,298 | ₩51,179 | +0.58% | 16만 |
|---|
| 2026.07.16 | ₩53,263 | ₩53,263 | ₩51,662 | ₩51,921 | -2.52% | 14.5만 |
|---|
| 2026.07.15 | ₩53,704 | ₩53,710 | ₩52,714 | ₩53,396 | -0.57% | 9.7만 |
|---|
| 2026.07.14 | ₩53,557 | ₩53,557 | ₩52,862 | ₩53,196 | -0.67% | 10만 |
|---|
| 2026.07.13 | ₩53,944 | ₩53,944 | ₩52,208 | ₩52,889 | -1.96% | 17.8만 |
|---|
| 2026.07.10 | ₩53,744 | ₩54,357 | ₩53,597 | ₩54,184 | +0.82% | 7.6만 |
|---|
| 2026.07.09 | ₩53,677 | ₩54,318 | ₩53,156 | ₩54,318 | +1.19% | 25.1만 |
|---|
| 2026.07.08 | ₩52,715 | ₩53,223 | ₩52,181 | ₩53,089 | +0.71% | 8.8만 |
|---|
| 2026.07.07 | ₩53,637 | ₩53,637 | ₩52,288 | ₩52,702 | -1.74% | 28.1만 |
|---|
| 2026.07.06 | ₩53,583 | ₩54,198 | ₩53,583 | ₩53,913 | +0.62% | 11.4만 |
|---|
| 2026.07.02 | ₩53,891 | ₩54,465 | ₩52,495 | ₩53,009 | -1.64% | 16만 |
|---|
| 2026.07.01 | ₩53,864 | ₩54,538 | ₩53,571 | ₩54,118 | +0.47% | 21.5만 |
|---|
| 2026.06.30 | ₩54,358 | ₩55,119 | ₩53,816 | ₩55,119 | +1.40% | 26.5만 |
|---|
| 2026.06.29 | ₩53,129 | ₩54,211 | ₩52,408 | ₩54,171 | +1.96% | 24.4만 |
|---|
| 2026.06.26 | ₩52,568 | ₩52,809 | ₩51,580 | ₩52,809 | +0.46% | 12.9만 |
|---|
| 2026.06.25 | ₩54,211 | ₩54,211 | ₩52,568 | ₩52,849 | -2.51% | 12.6만 |
|---|
| 2026.06.24 | ₩53,784 | ₩53,853 | ₩52,755 | ₩53,276 | -0.94% | 11.8만 |
|---|
| 2026.06.23 | ₩53,410 | ₩54,192 | ₩52,929 | ₩53,450 | +0.08% | 10.5만 |
|---|
| 2026.06.22 | ₩56,295 | ₩56,295 | ₩54,692 | ₩54,772 | -2.70% | 15만 |
|---|
| 2026.06.18 | ₩55,854 | ₩55,947 | ₩55,113 | ₩55,867 | +0.02% | 13.1만 |
|---|
| 2026.06.17 | ₩55,627 | ₩55,627 | ₩54,361 | ₩54,585 | -1.87% | 9.6만 |
|---|
| 2026.06.16 | ₩55,253 | ₩55,626 | ₩54,692 | ₩55,133 | -0.22% | 17만 |
|---|
| 2026.06.15 | ₩53,917 | ₩54,852 | ₩53,917 | ₩54,852 | +1.73% | 20.9만 |
|---|
| 2026.06.12 | ₩52,555 | ₩52,555 | ₩51,607 | ₩52,088 | -0.89% | 24만 |
|---|
| 2026.06.11 | ₩51,073 | ₩51,899 | ₩50,585 | ₩51,874 | +1.57% | 9.7만 |
|---|
| 2026.06.10 | ₩51,153 | ₩51,981 | ₩50,578 | ₩50,725 | -0.84% | 19.5만 |
|---|
| 2026.06.09 | ₩53,196 | ₩53,343 | ₩50,485 | ₩52,061 | -2.13% | 16.2만 |
|---|
| 2026.06.08 | ₩53,223 | ₩53,410 | ₩52,141 | ₩52,502 | -1.36% | 16.9만 |
|---|
| 2026.06.05 | ₩54,038 | ₩54,478 | ₩52,074 | ₩52,168 | -3.46% | 22.7만 |
|---|
| 2026.06.04 | ₩54,318 | ₩55,079 | ₩54,011 | ₩54,919 | +1.11% | 9.7만 |
|---|
| 2026.06.03 | ₩55,694 | ₩55,694 | ₩54,465 | ₩54,972 | -1.29% | 100.1만 |
|---|
| 2026.06.02 | ₩55,814 | ₩55,814 | ₩55,206 | ₩55,480 | -0.60% | 15.1만 |
|---|
| 2026.06.01 | ₩55,387 | ₩56,001 | ₩55,119 | ₩55,427 | +0.07% | 9.1만 |
|---|
| 2026.05.29 | ₩55,026 | ₩55,131 | ₩54,425 | ₩54,999 | -0.05% | 20.3만 |
|---|
| 2026.05.28 | ₩54,398 | ₩55,280 | ₩53,904 | ₩55,280 | +1.62% | 106.7만 |
|---|
| 2026.05.27 | ₩54,051 | ₩54,051 | ₩53,343 | ₩53,957 | -0.17% | 11.3만 |
|---|
| 2026.05.26 | ₩54,024 | ₩54,038 | ₩53,240 | ₩53,971 | -0.10% | 28.2만 |
|---|
| 2026.05.22 | ₩53,530 | ₩53,664 | ₩52,916 | ₩53,450 | -0.15% | 14.6만 |
|---|
| 2026.05.21 | ₩53,023 | ₩53,557 | ₩52,829 | ₩53,316 | +0.55% | 18.7만 |
|---|
| 2026.05.20 | ₩51,887 | ₩53,023 | ₩51,862 | ₩53,023 | +2.19% | 12만 |
|---|
| 2026.05.19 | ₩51,179 | ₩51,341 | ₩50,178 | ₩51,139 | -0.08% | 8.9만 |
|---|
| 2026.05.18 | ₩52,368 | ₩52,368 | ₩50,765 | ₩51,361 | -1.92% | 9.1만 |
|---|
| 2026.05.15 | ₩52,555 | ₩52,606 | ₩51,780 | ₩52,128 | -0.81% | 19만 |
|---|
| 2026.05.14 | ₩51,780 | ₩53,236 | ₩51,780 | ₩53,156 | +2.66% | 11.8만 |
|---|
| 2026.05.13 | ₩52,088 | ₩52,368 | ₩50,999 | ₩52,141 | +0.10% | 28.3만 |
|---|
| 2026.05.12 | ₩51,687 | ₩52,007 | ₩51,086 | ₩52,007 | +0.62% | 29.1만 |
|---|
| 2026.05.11 | ₩50,391 | ₩51,907 | ₩50,365 | ₩51,587 | +2.37% | 23.8만 |
|---|
| 2026.05.08 | ₩50,872 | ₩50,872 | ₩50,371 | ₩50,552 | -0.63% | 38.2만 |
|---|
| 2026.05.07 | ₩51,033 | ₩51,186 | ₩50,351 | ₩50,632 | -0.79% | 15.6만 |
|---|
| 2026.05.06 | ₩50,151 | ₩51,046 | ₩49,964 | ₩51,033 | +1.76% | 15.2만 |
|---|
| 2026.05.05 | ₩49,750 | ₩49,911 | ₩49,537 | ₩49,537 | -0.43% | 12.5만 |
|---|
| 2026.05.04 | ₩49,203 | ₩49,617 | ₩48,876 | ₩49,416 | +0.43% | 36.7만 |
|---|
| 2026.05.01 | ₩48,588 | ₩49,263 | ₩48,588 | ₩49,056 | +0.96% | 115.9만 |
|---|
| 2026.04.30 | ₩48,882 | ₩48,882 | ₩47,734 | ₩48,562 | -0.66% | 9만 |
|---|
| 2026.04.29 | ₩48,602 | ₩48,602 | ₩48,014 | ₩48,428 | -0.36% | 7만 |
|---|
| 2026.04.28 | ₩48,415 | ₩48,582 | ₩47,907 | ₩48,428 | +0.03% | 8.6만 |
|---|
| 2026.04.27 | ₩49,163 | ₩49,283 | ₩48,698 | ₩49,229 | +0.14% | 11.1만 |
|---|
| 2026.04.24 | ₩48,989 | ₩49,256 | ₩48,495 | ₩49,136 | +0.30% | 5만 |
|---|
| 2026.04.23 | ₩48,655 | ₩49,069 | ₩47,974 | ₩48,441 | -0.44% | 36.2만 |
|---|
| 2026.04.22 | ₩48,642 | ₩48,842 | ₩48,441 | ₩48,842 | +0.41% | 21.4만 |
|---|
| 2026.04.21 | ₩48,482 | ₩48,921 | ₩47,907 | ₩48,001 | -0.99% | 10.5만 |
|---|
| 2026.04.20 | ₩48,455 | ₩48,455 | ₩47,881 | ₩48,375 | -0.17% | 10.9만 |
|---|
| 2026.04.17 | ₩48,548 | ₩48,695 | ₩48,401 | ₩48,642 | +0.19% | 12만 |
|---|
| 2026.04.16 | ₩48,081 | ₩48,134 | ₩47,547 | ₩47,974 | -0.22% | 16.4만 |
|---|
| 2026.04.15 | ₩47,346 | ₩48,134 | ₩47,346 | ₩48,068 | +1.52% | 22.1만 |
|---|
| 2026.04.14 | ₩46,679 | ₩47,440 | ₩46,679 | ₩47,306 | +1.34% | 11.1만 |
|---|
| 2026.04.13 | ₩45,223 | ₩46,171 | ₩45,223 | ₩46,171 | +2.10% | 14.7만 |
|---|
| 2026.04.10 | ₩44,755 | ₩45,637 | ₩44,755 | ₩45,450 | +1.55% | 12.8만 |
|---|
| 2026.04.09 | ₩44,154 | ₩44,689 | ₩43,827 | ₩44,689 | +1.21% | 6.9만 |
|---|
| 2026.04.08 | ₩44,502 | ₩44,675 | ₩43,834 | ₩44,114 | -0.87% | 10.5만 |
|---|
| 2026.04.07 | ₩42,271 | ₩42,658 | ₩41,697 | ₩42,645 | +0.88% | 6만 |
|---|
| 2026.04.06 | ₩42,405 | ₩42,537 | ₩42,097 | ₩42,512 | +0.25% | 11만 |
|---|
| 2026.04.02 | ₩40,949 | ₩42,204 | ₩40,895 | ₩42,204 | +3.07% | 5.2만 |
|---|
| 2026.04.01 | ₩42,031 | ₩42,366 | ₩41,790 | ₩42,004 | -0.06% | 21.8만 |
|---|
| 2026.03.31 | ₩40,054 | ₩41,603 | ₩40,054 | ₩41,563 | +3.77% | 7.7만 |
|---|
| 2026.03.30 | ₩40,521 | ₩40,650 | ₩39,360 | ₩39,640 | -2.18% | 7.9만 |
|---|
| 2026.03.27 | ₩40,842 | ₩40,976 | ₩40,228 | ₩40,321 | -1.28% | 4.5만 |
|---|
| 2026.03.26 | ₩41,977 | ₩42,138 | ₩41,163 | ₩41,203 | -1.85% | 56.3만 |
|---|
| 2026.03.25 | ₩42,872 | ₩43,079 | ₩42,458 | ₩42,632 | -0.56% | 5.7만 |
|---|
| 2026.03.24 | ₩42,244 | ₩42,498 | ₩42,057 | ₩42,311 | +0.16% | 8.8만 |
|---|
| 2026.03.23 | ₩42,552 | ₩43,179 | ₩42,471 | ₩42,658 | +0.25% | 3만 |
|---|
| 2026.03.20 | ₩43,059 | ₩43,059 | ₩41,637 | ₩41,857 | -2.79% | 5.1만 |
|---|
| 2026.03.19 | ₩42,485 | ₩43,340 | ₩42,298 | ₩43,219 | +1.73% | 10.7만 |
|---|
| 2026.03.18 | ₩43,660 | ₩43,800 | ₩43,193 | ₩43,259 | -0.92% | 6.6만 |
|---|
| 2026.03.17 | ₩43,780 | ₩43,814 | ₩43,513 | ₩43,794 | +0.03% | 16.2만 |
|---|
| 2026.03.16 | ₩43,633 | ₩44,047 | ₩43,571 | ₩43,834 | +0.46% | 8.5만 |
|---|
| 2026.03.13 | ₩43,420 | ₩43,633 | ₩42,772 | ₩42,872 | -1.26% | 58.5만 |
|---|
| 2026.03.12 | ₩43,714 | ₩43,714 | ₩43,086 | ₩43,126 | -1.34% | 53.6만 |
|---|
| 2026.03.11 | ₩44,154 | ₩44,341 | ₩43,847 | ₩44,128 | -0.06% | 11만 |
|---|
| 2026.03.10 | ₩44,021 | ₩44,221 | ₩43,687 | ₩44,021 | 0.00% | 376만 |
|---|
| 2026.03.09 | ₩42,592 | ₩43,947 | ₩42,457 | ₩43,901 | +3.07% | 6만 |
|---|
| 2026.03.06 | ₩43,300 | ₩43,647 | ₩42,899 | ₩43,032 | -0.62% | 11.5만 |
|---|
| 2026.03.05 | ₩43,620 | ₩44,261 | ₩43,360 | ₩44,007 | +0.89% | 4.6만 |
|---|
| 2026.03.04 | ₩43,353 | ₩44,061 | ₩43,326 | ₩43,927 | +1.32% | 3.4만 |
|---|
| 2026.03.03 | ₩42,618 | ₩43,259 | ₩42,071 | ₩42,872 | +0.60% | 15만 |
|---|
| 2026.03.02 | ₩42,992 | ₩43,981 | ₩42,979 | ₩43,887 | +2.08% | 9.4만 |
|---|
| 2026.02.27 | ₩44,047 | ₩44,168 | ₩43,702 | ₩43,860 | -0.42% | 4.1만 |
|---|
| 2026.02.26 | ₩45,316 | ₩45,316 | ₩44,074 | ₩44,715 | -1.33% | 8.9만 |
|---|
| 2026.02.25 | ₩45,116 | ₩45,450 | ₩45,009 | ₩45,423 | +0.68% | 3.2만 |
|---|
| 2026.02.24 | ₩44,128 | ₩44,835 | ₩44,061 | ₩44,715 | +1.33% | 2.5만 |
|---|
| 2026.02.23 | ₩44,795 | ₩44,849 | ₩44,081 | ₩44,341 | -1.01% | 3.5만 |
|---|
| 2026.02.20 | ₩44,779 | ₩45,236 | ₩44,689 | ₩44,889 | +0.24% | 5.2만 |
|---|
| 2026.02.19 | ₩44,595 | ₩44,981 | ₩44,475 | ₩44,822 | +0.51% | 5.6만 |
|---|
| 2026.02.18 | ₩44,408 | ₩45,076 | ₩44,308 | ₩44,635 | +0.51% | 10.7만 |
|---|
| 2026.02.17 | ₩43,633 | ₩44,308 | ₩43,453 | ₩44,248 | +1.41% | 4.5만 |
|---|
| 2026.02.13 | ₩44,021 | ₩44,435 | ₩43,460 | ₩44,021 | 0.00% | 5.5만 |
|---|
| 2026.02.12 | ₩45,009 | ₩45,169 | ₩43,840 | ₩43,874 | -2.52% | 6.5만 |
|---|
| 2026.02.11 | ₩45,517 | ₩45,543 | ₩44,515 | ₩45,103 | -0.91% | 40.1만 |
|---|
| 2026.02.10 | ₩45,236 | ₩45,423 | ₩44,996 | ₩45,089 | -0.32% | 8만 |
|---|
| 2026.02.09 | ₩44,168 | ₩45,410 | ₩44,168 | ₩45,209 | +2.36% | 8.3만 |
|---|
| 2026.02.06 | ₩42,966 | ₩44,234 | ₩42,966 | ₩44,194 | +2.86% | 14.8만 |
|---|
| 2026.02.05 | ₩42,859 | ₩43,426 | ₩42,486 | ₩42,672 | -0.44% | 7.3만 |
|---|
| 2026.02.04 | ₩44,715 | ₩44,715 | ₩42,972 | ₩43,219 | -3.35% | 5.4만 |
|---|
| 2026.02.03 | ₩45,650 | ₩45,650 | ₩44,208 | ₩44,942 | -1.55% | 6.9만 |
|---|
| 2026.02.02 | ₩45,076 | ₩45,663 | ₩44,996 | ₩45,396 | +0.71% | 16.9만 |
|---|
| 2026.01.30 | ₩46,104 | ₩46,104 | ₩45,083 | ₩45,343 | -1.65% | 5.3만 |
|---|
| 2026.01.29 | ₩46,799 | ₩46,799 | ₩45,350 | ₩46,371 | -0.91% | 5만 |
|---|
| 2026.01.28 | ₩46,986 | ₩47,094 | ₩46,732 | ₩46,919 | -0.14% | 24.1만 |
|---|
| 2026.01.27 | ₩46,492 | ₩46,839 | ₩46,264 | ₩46,745 | +0.55% | 4.9만 |
|---|
| 2026.01.26 | ₩46,171 | ₩46,397 | ₩46,048 | ₩46,104 | -0.14% | 9.3만 |
|---|
| 2026.01.23 | ₩45,971 | ₩46,251 | ₩45,830 | ₩45,984 | +0.03% | 4.4만 |
|---|
| 2026.01.22 | ₩46,198 | ₩46,198 | ₩45,676 | ₩45,891 | -0.66% | 6.5만 |
|---|
| 2026.01.21 | ₩45,637 | ₩45,997 | ₩44,969 | ₩45,490 | -0.32% | 6.9만 |
|---|
| 2026.01.20 | ₩45,517 | ₩46,036 | ₩45,265 | ₩45,396 | -0.26% | 6.7만 |
|---|
| 2026.01.16 | ₩47,133 | ₩47,133 | ₩46,492 | ₩46,692 | -0.94% | 4.8만 |
|---|
| 2026.01.15 | ₩47,306 | ₩47,400 | ₩46,866 | ₩46,936 | -0.78% | 9만 |
|---|
| 2026.01.14 | ₩47,052 | ₩47,052 | ₩46,091 | ₩46,558 | -1.05% | 6.4만 |
|---|
| 2026.01.13 | ₩47,547 | ₩47,627 | ₩47,052 | ₩47,386 | -0.34% | 21만 |
|---|
| 2026.01.12 | ₩46,892 | ₩47,613 | ₩46,892 | ₩47,413 | +1.11% | 5.5만 |
|---|
| 2026.01.09 | ₩46,625 | ₩47,054 | ₩46,536 | ₩46,999 | +0.80% | 5만 |
|---|
| 2026.01.08 | ₩46,932 | ₩46,932 | ₩46,238 | ₩46,451 | -1.02% | 4.2만 |
|---|
| 2026.01.07 | ₩47,186 | ₩47,400 | ₩46,852 | ₩46,946 | -0.51% | 10.5만 |
|---|
| 2026.01.06 | ₩46,999 | ₩47,186 | ₩46,679 | ₩47,159 | +0.34% | 7만 |
|---|
| 2026.01.05 | ₩46,825 | ₩46,950 | ₩46,478 | ₩46,772 | -0.11% | 29.4만 |
|---|
| 2026.01.02 | ₩46,478 | ₩46,645 | ₩45,952 | ₩46,171 | -0.66% | 20.4만 |
|---|
| 2025.12.31 | ₩46,545 | ₩46,545 | ₩45,897 | ₩45,917 | -1.35% | 3.8만 |
|---|
| 2025.12.30 | ₩46,558 | ₩46,558 | ₩46,252 | ₩46,425 | -0.29% | 2.8만 |
|---|
| 2025.12.29 | ₩46,371 | ₩46,625 | ₩46,238 | ₩46,518 | +0.32% | 3.3만 |
|---|
| 2025.12.26 | ₩47,119 | ₩47,119 | ₩46,745 | ₩46,825 | -0.62% | 2.6만 |
|---|
| 2025.12.24 | ₩46,866 | ₩46,966 | ₩46,725 | ₩46,932 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩46,385 | ₩46,825 | ₩46,263 | ₩46,812 | +0.92% | 3.7만 |
|---|
| 2025.12.22 | ₩46,612 | ₩46,612 | ₩46,251 | ₩46,518 | -0.20% | 10.8만 |
|---|
| 2025.12.19 | ₩45,530 | ₩46,438 | ₩45,503 | ₩46,118 | +1.29% | 5.5만 |
|---|
| 2025.12.18 | ₩44,862 | ₩45,410 | ₩44,822 | ₩45,089 | +0.51% | 3.4만 |
|---|
| 2025.12.17 | ₩45,784 | ₩45,837 | ₩44,208 | ₩44,208 | -3.44% | 19만 |
|---|
| 2025.12.16 | ₩45,169 | ₩45,599 | ₩45,009 | ₩45,543 | +0.83% | 7.6만 |
|---|
| 2025.12.15 | ₩45,917 | ₩46,078 | ₩45,199 | ₩45,316 | -1.31% | 5.3만 |
|---|
| 2025.12.12 | ₩46,852 | ₩46,932 | ₩45,423 | ₩45,663 | -2.54% | 13.3만 |
|---|
| 2025.12.11 | ₩46,558 | ₩47,226 | ₩46,315 | ₩47,146 | +1.26% | 5.2만 |
|---|
| 2025.12.10 | ₩47,012 | ₩47,226 | ₩46,612 | ₩47,119 | +0.23% | 3.9만 |
|---|
| 2025.12.09 | ₩46,866 | ₩47,099 | ₩46,745 | ₩46,999 | +0.28% | 5.3만 |
|---|
| 2025.12.08 | ₩47,066 | ₩47,066 | ₩46,692 | ₩47,026 | -0.09% | 5.4만 |
|---|
| 2025.12.05 | ₩46,959 | ₩47,123 | ₩46,612 | ₩46,825 | -0.28% | 4.1만 |
|---|
| 2025.12.04 | ₩46,638 | ₩46,852 | ₩46,342 | ₩46,812 | +0.37% | 17.6만 |
|---|
| 2025.12.03 | ₩46,305 | ₩46,505 | ₩45,931 | ₩46,385 | +0.17% | 11.3만 |
|---|
| 2025.12.02 | ₩46,492 | ₩47,095 | ₩46,397 | ₩46,425 | -0.14% | 7.8만 |
|---|
| 2025.12.01 | ₩45,904 | ₩46,532 | ₩45,824 | ₩46,331 | +0.93% | 2.8만 |
|---|
| 2025.11.28 | ₩46,385 | ₩46,425 | ₩46,184 | ₩46,425 | +0.09% | 4.2만 |
|---|
| 2025.11.26 | ₩45,944 | ₩46,385 | ₩45,744 | ₩46,144 | +0.44% | 9.4만 |
|---|
| 2025.11.25 | ₩45,062 | ₩45,436 | ₩44,261 | ₩45,383 | +0.71% | 6.9만 |
|---|
| 2025.11.24 | ₩44,168 | ₩45,304 | ₩44,021 | ₩45,236 | +2.42% | 3.9만 |
|---|
| 2025.11.21 | ₩43,834 | ₩44,221 | ₩42,772 | ₩43,714 | -0.27% | 5.3만 |
|---|
| 2025.11.20 | ₩46,251 | ₩46,285 | ₩43,585 | ₩43,714 | -5.49% | 11.4만 |
|---|
| 2025.11.19 | ₩44,475 | ₩45,370 | ₩44,381 | ₩44,942 | +1.05% | 4.7만 |
|---|
| 2025.11.18 | ₩44,448 | ₩44,875 | ₩43,827 | ₩44,395 | -0.12% | 12만 |
|---|
| 2025.11.17 | ₩44,929 | ₩45,420 | ₩44,502 | ₩44,875 | -0.12% | 5.3만 |
|---|
| 2025.11.14 | ₩44,047 | ₩45,436 | ₩43,807 | ₩45,156 | +2.52% | 13.3만 |
|---|
| 2025.11.13 | ₩46,171 | ₩46,171 | ₩44,698 | ₩45,036 | -2.46% | 14.1만 |
|---|
| 2025.11.12 | ₩47,066 | ₩47,066 | ₩46,184 | ₩46,505 | -1.19% | 4.5만 |
|---|
| 2025.11.11 | ₩47,493 | ₩47,493 | ₩46,661 | ₩46,906 | -1.24% | 4.3만 |
|---|
| 2025.11.10 | ₩47,293 | ₩47,707 | ₩47,014 | ₩47,520 | +0.48% | 28.9만 |
|---|
| 2025.11.07 | ₩45,690 | ₩46,278 | ₩44,877 | ₩46,278 | +1.29% | 6.4만 |
|---|
| 2025.11.06 | ₩47,386 | ₩47,493 | ₩46,212 | ₩46,278 | -2.34% | 14.1만 |
|---|
| 2025.11.05 | ₩47,146 | ₩47,734 | ₩47,079 | ₩47,373 | +0.48% | 5.8만 |
|---|
| 2025.11.04 | ₩47,653 | ₩48,034 | ₩47,106 | ₩47,133 | -1.09% | 11.4만 |
|---|
| 2025.11.03 | ₩48,882 | ₩48,882 | ₩48,361 | ₩48,415 | -0.96% | 7.6만 |
|---|
| 2025.10.31 | ₩48,602 | ₩48,722 | ₩48,041 | ₩48,308 | -0.60% | 20.4만 |
|---|
| 2025.10.30 | ₩48,482 | ₩48,482 | ₩47,707 | ₩48,201 | -0.58% | 9.6만 |
|---|
| 2025.10.29 | ₩48,789 | ₩49,390 | ₩48,348 | ₩49,390 | +1.23% | 6.5만 |
|---|
| 2025.10.28 | ₩48,161 | ₩48,441 | ₩47,838 | ₩48,228 | +0.14% | 8.3만 |
|---|
| 2025.10.27 | ₩47,573 | ₩47,974 | ₩47,573 | ₩47,921 | +0.73% | 6.6만 |
|---|
| 2025.10.24 | ₩46,785 | ₩47,079 | ₩46,785 | ₩46,972 | +0.40% | 11.5만 |
|---|
| 2025.10.23 | ₩45,623 | ₩46,278 | ₩45,623 | ₩46,171 | +1.20% | 3.4만 |
|---|
| 2025.10.22 | ₩46,158 | ₩46,158 | ₩44,942 | ₩45,543 | -1.33% | 31.6만 |
|---|
| 2025.10.21 | ₩46,505 | ₩46,505 | ₩45,837 | ₩46,011 | -1.06% | 4.6만 |
|---|
| 2025.10.20 | ₩46,542 | ₩46,572 | ₩46,291 | ₩46,371 | -0.37% | 4.4만 |
|---|
| 2025.10.17 | ₩46,051 | ₩46,438 | ₩45,570 | ₩46,198 | +0.32% | 26.1만 |
|---|
| 2025.10.16 | ₩47,039 | ₩47,052 | ₩46,118 | ₩46,438 | -1.28% | 5.4만 |
|---|
| 2025.10.15 | ₩47,280 | ₩47,320 | ₩46,459 | ₩46,652 | -1.33% | 32.7만 |
|---|
| 2025.10.14 | ₩46,625 | ₩47,093 | ₩45,824 | ₩46,518 | -0.23% | 6.6만 |
|---|
| 2025.10.13 | ₩47,026 | ₩47,413 | ₩46,986 | ₩47,386 | +0.77% | 3.8만 |
|---|
| 2025.10.10 | ₩48,081 | ₩48,226 | ₩46,060 | ₩46,171 | -3.97% | 6.2만 |
|---|