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 | ₩55,117 | ₩55,117 | ₩54,315 | ₩54,582 | -0.97% | 138.5만 |
| 2026.10.08 | ₩55,518 | ₩55,518 | ₩54,001 | ₩54,289 | -2.21% | 15만 |
| 2026.10.07 | ₩55,371 | ₩55,678 | ₩55,031 | ₩55,544 | +0.31% | 20.5만 |
| 2026.10.06 | ₩56,105 | ₩56,239 | ₩55,838 | ₩55,932 | -0.31% | 21.1만 |
| 2026.10.05 | ₩54,983 | ₩55,611 | ₩54,983 | ₩55,491 | +0.92% | 17.6만 |
| 2026.10.02 | ₩54,796 | ₩55,037 | ₩54,544 | ₩54,783 | -0.02% | 24.2만 |
| 2026.10.01 | ₩54,596 | ₩54,596 | ₩53,861 | ₩54,342 | -0.46% | 12.8만 |
| 2026.09.30 | ₩54,556 | ₩54,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,275 |
| -0.51% |
| 28.2만 |
| 2026.09.29 | ₩54,329 | ₩54,569 | ₩54,128 | ₩54,182 | -0.27% | 15.2만 |
|---|
| 2026.09.28 | ₩54,369 | ₩54,489 | ₩53,861 | ₩54,128 | -0.44% | 19.1만 |
|---|
| 2026.09.25 | ₩54,703 | ₩54,743 | ₩54,289 | ₩54,703 | 0.00% | 12.9만 |
|---|
| 2026.09.24 | ₩53,888 | ₩54,649 | ₩53,888 | ₩54,516 | +1.17% | 11.2만 |
|---|
| 2026.09.23 | ₩54,823 | ₩54,823 | ₩54,176 | ₩54,369 | -0.83% | 12.1만 |
|---|
| 2026.09.22 | ₩54,502 | ₩55,126 | ₩54,502 | ₩55,050 | +1.00% | 11.2만 |
|---|
| 2026.09.21 | ₩53,714 | ₩54,636 | ₩53,502 | ₩54,622 | +1.69% | 9.3만 |
|---|
| 2026.09.18 | ₩52,966 | ₩53,300 | ₩52,798 | ₩53,300 | +0.63% | 6.5만 |
|---|
| 2026.09.17 | ₩53,006 | ₩53,006 | ₩52,565 | ₩52,913 | -0.18% | 10.8만 |
|---|
| 2026.09.16 | ₩52,138 | ₩52,392 | ₩51,416 | ₩51,831 | -0.59% | 15만 |
|---|
| 2026.09.15 | ₩52,151 | ₩52,151 | ₩51,502 | ₩51,630 | -1.00% | 14.1만 |
|---|
| 2026.09.14 | ₩51,964 | ₩52,532 | ₩51,764 | ₩52,218 | +0.49% | 33.5만 |
|---|
| 2026.09.11 | ₩53,674 | ₩53,674 | ₩53,113 | ₩53,126 | -1.02% | 13.1만 |
|---|
| 2026.09.10 | ₩53,327 | ₩53,327 | ₩52,846 | ₩52,939 | -0.73% | 15.1만 |
|---|
| 2026.09.09 | ₩53,928 | ₩53,981 | ₩53,634 | ₩53,687 | -0.45% | 71만 |
|---|
| 2026.09.08 | ₩54,075 | ₩54,175 | ₩53,714 | ₩54,008 | -0.12% | 13.3만 |
|---|
| 2026.09.04 | ₩53,487 | ₩53,781 | ₩53,407 | ₩53,781 | +0.55% | 13.8만 |
|---|
| 2026.09.03 | ₩52,886 | ₩53,500 | ₩52,672 | ₩53,420 | +1.01% | 14.2만 |
|---|
| 2026.09.02 | ₩51,964 | ₩52,686 | ₩51,964 | ₩52,686 | +1.39% | 22.5만 |
|---|
| 2026.09.01 | ₩52,191 | ₩52,565 | ₩51,911 | ₩52,205 | +0.03% | 18.1만 |
|---|
| 2026.08.31 | ₩53,033 | ₩53,033 | ₩52,432 | ₩52,752 | -0.53% | 27.1만 |
|---|
| 2026.08.28 | ₩53,581 | ₩53,796 | ₩52,806 | ₩52,979 | -1.12% | 40.7만 |
|---|
| 2026.08.27 | ₩53,300 | ₩53,514 | ₩53,033 | ₩53,514 | +0.40% | 19.5만 |
|---|
| 2026.08.26 | ₩52,766 | ₩52,873 | ₩52,378 | ₩52,659 | -0.20% | 82.2만 |
|---|
| 2026.08.25 | ₩52,539 | ₩52,886 | ₩52,352 | ₩52,873 | +0.64% | 25만 |
|---|
| 2026.08.24 | ₩52,432 | ₩52,438 | ₩51,804 | ₩52,084 | -0.66% | 15.9만 |
|---|
| 2026.08.21 | ₩52,779 | ₩53,134 | ₩52,672 | ₩52,886 | +0.20% | 9.2만 |
|---|
| 2026.08.20 | ₩53,100 | ₩53,100 | ₩52,191 | ₩52,432 | -1.26% | 14.6만 |
|---|
| 2026.08.19 | ₩53,447 | ₩53,447 | ₩52,285 | ₩52,819 | -1.17% | 16.9만 |
|---|
| 2026.08.18 | ₩53,915 | ₩53,915 | ₩52,953 | ₩53,100 | -1.51% | 12.6만 |
|---|
| 2026.08.17 | ₩55,063 | ₩55,063 | ₩54,498 | ₩54,516 | -0.99% | 21.6만 |
|---|
| 2026.08.14 | ₩54,542 | ₩54,856 | ₩54,302 | ₩54,649 | +0.20% | 14.1만 |
|---|
| 2026.08.13 | ₩54,556 | ₩54,850 | ₩54,315 | ₩54,502 | -0.10% | 33.3만 |
|---|
| 2026.08.12 | ₩54,048 | ₩54,155 | ₩53,727 | ₩54,155 | +0.20% | 10.3만 |
|---|
| 2026.08.11 | ₩53,540 | ₩53,540 | ₩52,832 | ₩53,086 | -0.85% | 7.6만 |
|---|
| 2026.08.10 | ₩53,394 | ₩53,447 | ₩52,939 | ₩53,002 | -0.73% | 8.5만 |
|---|
| 2026.08.07 | ₩53,701 | ₩53,727 | ₩52,774 | ₩53,353 | -0.65% | 11만 |
|---|
| 2026.08.06 | ₩52,899 | ₩53,300 | ₩52,138 | ₩52,619 | -0.53% | 8.3만 |
|---|
| 2026.08.05 | ₩54,329 | ₩54,381 | ₩53,434 | ₩53,500 | -1.52% | 15.7만 |
|---|
| 2026.08.04 | ₩53,247 | ₩54,075 | ₩53,207 | ₩53,861 | +1.15% | 11.3만 |
|---|
| 2026.08.03 | ₩51,443 | ₩52,832 | ₩51,167 | ₩52,645 | +2.34% | 7.5만 |
|---|
| 2026.07.31 | ₩51,630 | ₩51,764 | ₩50,487 | ₩51,336 | -0.57% | 6.9만 |
|---|
| 2026.07.30 | ₩49,747 | ₩50,802 | ₩49,680 | ₩50,735 | +1.99% | 26.4만 |
|---|
| 2026.07.29 | ₩49,960 | ₩49,960 | ₩48,431 | ₩48,544 | -2.83% | 10.2만 |
|---|
| 2026.07.28 | ₩49,667 | ₩50,147 | ₩48,757 | ₩50,147 | +0.97% | 9만 |
|---|
| 2026.07.27 | ₩51,483 | ₩51,483 | ₩49,733 | ₩50,308 | -2.28% | 14.6만 |
|---|
| 2026.07.24 | ₩51,149 | ₩51,932 | ₩50,415 | ₩50,615 | -1.04% | 78.5만 |
|---|
| 2026.07.23 | ₩51,684 | ₩52,031 | ₩51,250 | ₩51,697 | +0.03% | 7.1만 |
|---|
| 2026.07.22 | ₩52,552 | ₩52,873 | ₩52,251 | ₩52,552 | 0.00% | 10만 |
|---|
| 2026.07.21 | ₩52,258 | ₩52,806 | ₩52,058 | ₩52,779 | +1.00% | 13.3만 |
|---|
| 2026.07.20 | ₩51,644 | ₩52,149 | ₩51,338 | ₩51,443 | -0.39% | 8.5만 |
|---|
| 2026.07.17 | ₩50,896 | ₩51,924 | ₩50,308 | ₩51,189 | +0.58% | 16만 |
|---|
| 2026.07.16 | ₩53,273 | ₩53,273 | ₩51,672 | ₩51,931 | -2.52% | 14.5만 |
|---|
| 2026.07.15 | ₩53,714 | ₩53,721 | ₩52,724 | ₩53,407 | -0.57% | 9.7만 |
|---|
| 2026.07.14 | ₩53,567 | ₩53,567 | ₩52,873 | ₩53,207 | -0.67% | 10만 |
|---|
| 2026.07.13 | ₩53,955 | ₩53,955 | ₩52,218 | ₩52,899 | -1.96% | 17.8만 |
|---|
| 2026.07.10 | ₩53,754 | ₩54,367 | ₩53,607 | ₩54,195 | +0.82% | 7.6만 |
|---|
| 2026.07.09 | ₩53,687 | ₩54,329 | ₩53,166 | ₩54,329 | +1.19% | 25.1만 |
|---|
| 2026.07.08 | ₩52,726 | ₩53,233 | ₩52,191 | ₩53,100 | +0.71% | 8.8만 |
|---|
| 2026.07.07 | ₩53,647 | ₩53,647 | ₩52,298 | ₩52,712 | -1.74% | 28.1만 |
|---|
| 2026.07.06 | ₩53,594 | ₩54,208 | ₩53,594 | ₩53,924 | +0.62% | 11.4만 |
|---|
| 2026.07.02 | ₩53,901 | ₩54,476 | ₩52,505 | ₩53,019 | -1.64% | 16만 |
|---|
| 2026.07.01 | ₩53,874 | ₩54,549 | ₩53,582 | ₩54,128 | +0.47% | 21.5만 |
|---|
| 2026.06.30 | ₩54,369 | ₩55,130 | ₩53,826 | ₩55,130 | +1.40% | 26.5만 |
|---|
| 2026.06.29 | ₩53,140 | ₩54,222 | ₩52,418 | ₩54,182 | +1.96% | 24.4만 |
|---|
| 2026.06.26 | ₩52,579 | ₩52,819 | ₩51,590 | ₩52,819 | +0.46% | 12.9만 |
|---|
| 2026.06.25 | ₩54,222 | ₩54,222 | ₩52,579 | ₩52,859 | -2.51% | 12.6만 |
|---|
| 2026.06.24 | ₩53,794 | ₩53,864 | ₩52,766 | ₩53,287 | -0.94% | 11.8만 |
|---|
| 2026.06.23 | ₩53,420 | ₩54,203 | ₩52,939 | ₩53,460 | +0.08% | 10.5만 |
|---|
| 2026.06.22 | ₩56,306 | ₩56,306 | ₩54,703 | ₩54,783 | -2.70% | 15만 |
|---|
| 2026.06.18 | ₩55,865 | ₩55,958 | ₩55,123 | ₩55,878 | +0.02% | 13.1만 |
|---|
| 2026.06.17 | ₩55,638 | ₩55,638 | ₩54,371 | ₩54,596 | -1.87% | 9.6만 |
|---|
| 2026.06.16 | ₩55,264 | ₩55,636 | ₩54,703 | ₩55,143 | -0.22% | 17만 |
|---|
| 2026.06.15 | ₩53,928 | ₩54,863 | ₩53,928 | ₩54,863 | +1.73% | 20.9만 |
|---|
| 2026.06.12 | ₩52,565 | ₩52,565 | ₩51,617 | ₩52,098 | -0.89% | 24만 |
|---|
| 2026.06.11 | ₩51,083 | ₩51,909 | ₩50,595 | ₩51,884 | +1.57% | 9.7만 |
|---|
| 2026.06.10 | ₩51,163 | ₩51,991 | ₩50,588 | ₩50,735 | -0.84% | 19.5만 |
|---|
| 2026.06.09 | ₩53,207 | ₩53,353 | ₩50,495 | ₩52,071 | -2.13% | 16.2만 |
|---|
| 2026.06.08 | ₩53,233 | ₩53,420 | ₩52,151 | ₩52,512 | -1.36% | 16.9만 |
|---|
| 2026.06.05 | ₩54,048 | ₩54,489 | ₩52,084 | ₩52,178 | -3.46% | 22.7만 |
|---|
| 2026.06.04 | ₩54,329 | ₩55,090 | ₩54,021 | ₩54,930 | +1.11% | 9.7만 |
|---|
| 2026.06.03 | ₩55,705 | ₩55,705 | ₩54,476 | ₩54,983 | -1.29% | 100.1만 |
|---|
| 2026.06.02 | ₩55,825 | ₩55,825 | ₩55,217 | ₩55,491 | -0.60% | 15.1만 |
|---|
| 2026.06.01 | ₩55,397 | ₩56,012 | ₩55,130 | ₩55,437 | +0.07% | 9.1만 |
|---|
| 2026.05.29 | ₩55,037 | ₩55,142 | ₩54,435 | ₩55,010 | -0.05% | 20.3만 |
|---|
| 2026.05.28 | ₩54,409 | ₩55,290 | ₩53,915 | ₩55,290 | +1.62% | 106.7만 |
|---|
| 2026.05.27 | ₩54,061 | ₩54,061 | ₩53,353 | ₩53,968 | -0.17% | 11.3만 |
|---|
| 2026.05.26 | ₩54,035 | ₩54,048 | ₩53,251 | ₩53,981 | -0.10% | 28.2만 |
|---|
| 2026.05.22 | ₩53,540 | ₩53,674 | ₩52,926 | ₩53,460 | -0.15% | 14.6만 |
|---|
| 2026.05.21 | ₩53,033 | ₩53,567 | ₩52,839 | ₩53,327 | +0.55% | 18.7만 |
|---|
| 2026.05.20 | ₩51,897 | ₩53,033 | ₩51,872 | ₩53,033 | +2.19% | 12만 |
|---|
| 2026.05.19 | ₩51,189 | ₩51,351 | ₩50,188 | ₩51,149 | -0.08% | 8.9만 |
|---|
| 2026.05.18 | ₩52,378 | ₩52,378 | ₩50,775 | ₩51,371 | -1.92% | 9.1만 |
|---|
| 2026.05.15 | ₩52,565 | ₩52,616 | ₩51,791 | ₩52,138 | -0.81% | 19만 |
|---|
| 2026.05.14 | ₩51,791 | ₩53,247 | ₩51,791 | ₩53,166 | +2.66% | 11.8만 |
|---|
| 2026.05.13 | ₩52,098 | ₩52,378 | ₩51,009 | ₩52,151 | +0.10% | 28.3만 |
|---|
| 2026.05.12 | ₩51,697 | ₩52,018 | ₩51,096 | ₩52,018 | +0.62% | 29.1만 |
|---|
| 2026.05.11 | ₩50,401 | ₩51,917 | ₩50,375 | ₩51,597 | +2.37% | 23.8만 |
|---|
| 2026.05.08 | ₩50,882 | ₩50,882 | ₩50,381 | ₩50,562 | -0.63% | 38.2만 |
|---|
| 2026.05.07 | ₩51,042 | ₩51,196 | ₩50,361 | ₩50,642 | -0.79% | 15.6만 |
|---|
| 2026.05.06 | ₩50,161 | ₩51,056 | ₩49,974 | ₩51,042 | +1.76% | 15.2만 |
|---|
| 2026.05.05 | ₩49,760 | ₩49,920 | ₩49,546 | ₩49,546 | -0.43% | 12.5만 |
|---|
| 2026.05.04 | ₩49,212 | ₩49,626 | ₩48,885 | ₩49,426 | +0.43% | 36.7만 |
|---|
| 2026.05.01 | ₩48,598 | ₩49,272 | ₩48,598 | ₩49,065 | +0.96% | 115.9만 |
|---|
| 2026.04.30 | ₩48,892 | ₩48,892 | ₩47,743 | ₩48,571 | -0.66% | 9만 |
|---|
| 2026.04.29 | ₩48,611 | ₩48,611 | ₩48,023 | ₩48,438 | -0.36% | 7만 |
|---|
| 2026.04.28 | ₩48,424 | ₩48,591 | ₩47,917 | ₩48,438 | +0.03% | 8.6만 |
|---|
| 2026.04.27 | ₩49,172 | ₩49,292 | ₩48,707 | ₩49,239 | +0.14% | 11.1만 |
|---|
| 2026.04.24 | ₩48,999 | ₩49,266 | ₩48,504 | ₩49,146 | +0.30% | 5만 |
|---|
| 2026.04.23 | ₩48,665 | ₩49,079 | ₩47,983 | ₩48,451 | -0.44% | 36.2만 |
|---|
| 2026.04.22 | ₩48,651 | ₩48,852 | ₩48,451 | ₩48,852 | +0.41% | 21.4만 |
|---|
| 2026.04.21 | ₩48,491 | ₩48,930 | ₩47,917 | ₩48,010 | -0.99% | 10.5만 |
|---|
| 2026.04.20 | ₩48,464 | ₩48,464 | ₩47,890 | ₩48,384 | -0.17% | 10.9만 |
|---|
| 2026.04.17 | ₩48,558 | ₩48,705 | ₩48,411 | ₩48,651 | +0.19% | 12만 |
|---|
| 2026.04.16 | ₩48,090 | ₩48,144 | ₩47,556 | ₩47,983 | -0.22% | 16.4만 |
|---|
| 2026.04.15 | ₩47,356 | ₩48,144 | ₩47,356 | ₩48,077 | +1.52% | 22.1만 |
|---|
| 2026.04.14 | ₩46,688 | ₩47,449 | ₩46,688 | ₩47,315 | +1.34% | 11.1만 |
|---|
| 2026.04.13 | ₩45,232 | ₩46,180 | ₩45,232 | ₩46,180 | +2.10% | 14.7만 |
|---|
| 2026.04.10 | ₩44,764 | ₩45,646 | ₩44,764 | ₩45,459 | +1.55% | 12.8만 |
|---|
| 2026.04.09 | ₩44,163 | ₩44,697 | ₩43,836 | ₩44,697 | +1.21% | 6.9만 |
|---|
| 2026.04.08 | ₩44,510 | ₩44,684 | ₩43,842 | ₩44,123 | -0.87% | 10.5만 |
|---|
| 2026.04.07 | ₩42,279 | ₩42,667 | ₩41,705 | ₩42,653 | +0.88% | 6만 |
|---|
| 2026.04.06 | ₩42,413 | ₩42,545 | ₩42,106 | ₩42,520 | +0.25% | 11만 |
|---|
| 2026.04.02 | ₩40,957 | ₩42,213 | ₩40,903 | ₩42,213 | +3.07% | 5.2만 |
|---|
| 2026.04.01 | ₩42,039 | ₩42,374 | ₩41,798 | ₩42,012 | -0.06% | 21.8만 |
|---|
| 2026.03.31 | ₩40,062 | ₩41,611 | ₩40,062 | ₩41,571 | +3.77% | 7.7만 |
|---|
| 2026.03.30 | ₩40,529 | ₩40,658 | ₩39,367 | ₩39,648 | -2.18% | 7.9만 |
|---|
| 2026.03.27 | ₩40,850 | ₩40,984 | ₩40,236 | ₩40,329 | -1.28% | 4.5만 |
|---|
| 2026.03.26 | ₩41,985 | ₩42,146 | ₩41,171 | ₩41,211 | -1.85% | 56.3만 |
|---|
| 2026.03.25 | ₩42,880 | ₩43,088 | ₩42,466 | ₩42,640 | -0.56% | 5.7만 |
|---|
| 2026.03.24 | ₩42,253 | ₩42,506 | ₩42,066 | ₩42,319 | +0.16% | 8.8만 |
|---|
| 2026.03.23 | ₩42,560 | ₩43,188 | ₩42,480 | ₩42,667 | +0.25% | 3만 |
|---|
| 2026.03.20 | ₩43,067 | ₩43,067 | ₩41,645 | ₩41,865 | -2.79% | 5.1만 |
|---|
| 2026.03.19 | ₩42,493 | ₩43,348 | ₩42,306 | ₩43,228 | +1.73% | 10.7만 |
|---|
| 2026.03.18 | ₩43,669 | ₩43,809 | ₩43,201 | ₩43,268 | -0.92% | 6.6만 |
|---|
| 2026.03.17 | ₩43,789 | ₩43,822 | ₩43,522 | ₩43,802 | +0.03% | 16.2만 |
|---|
| 2026.03.16 | ₩43,642 | ₩44,056 | ₩43,579 | ₩43,842 | +0.46% | 8.5만 |
|---|
| 2026.03.13 | ₩43,428 | ₩43,642 | ₩42,780 | ₩42,880 | -1.26% | 58.5만 |
|---|
| 2026.03.12 | ₩43,722 | ₩43,722 | ₩43,094 | ₩43,134 | -1.34% | 53.6만 |
|---|
| 2026.03.11 | ₩44,163 | ₩44,350 | ₩43,856 | ₩44,136 | -0.06% | 11만 |
|---|
| 2026.03.10 | ₩44,029 | ₩44,230 | ₩43,695 | ₩44,029 | 0.00% | 376만 |
|---|
| 2026.03.09 | ₩42,600 | ₩43,956 | ₩42,465 | ₩43,909 | +3.07% | 6만 |
|---|
| 2026.03.06 | ₩43,308 | ₩43,655 | ₩42,907 | ₩43,041 | -0.62% | 11.5만 |
|---|
| 2026.03.05 | ₩43,629 | ₩44,270 | ₩43,368 | ₩44,016 | +0.89% | 4.6만 |
|---|
| 2026.03.04 | ₩43,361 | ₩44,069 | ₩43,335 | ₩43,936 | +1.32% | 3.4만 |
|---|
| 2026.03.03 | ₩42,627 | ₩43,268 | ₩42,079 | ₩42,880 | +0.60% | 15만 |
|---|
| 2026.03.02 | ₩43,001 | ₩43,989 | ₩42,987 | ₩43,896 | +2.08% | 9.4만 |
|---|
| 2026.02.27 | ₩44,056 | ₩44,176 | ₩43,710 | ₩43,869 | -0.42% | 4.1만 |
|---|
| 2026.02.26 | ₩45,325 | ₩45,325 | ₩44,083 | ₩44,724 | -1.33% | 8.9만 |
|---|
| 2026.02.25 | ₩45,125 | ₩45,459 | ₩45,018 | ₩45,432 | +0.68% | 3.2만 |
|---|
| 2026.02.24 | ₩44,136 | ₩44,844 | ₩44,069 | ₩44,724 | +1.33% | 2.5만 |
|---|
| 2026.02.23 | ₩44,804 | ₩44,858 | ₩44,089 | ₩44,350 | -1.01% | 3.5만 |
|---|
| 2026.02.20 | ₩44,788 | ₩45,245 | ₩44,697 | ₩44,898 | +0.24% | 5.2만 |
|---|
| 2026.02.19 | ₩44,604 | ₩44,990 | ₩44,483 | ₩44,831 | +0.51% | 5.6만 |
|---|
| 2026.02.18 | ₩44,417 | ₩45,085 | ₩44,316 | ₩44,644 | +0.51% | 10.7만 |
|---|
| 2026.02.17 | ₩43,642 | ₩44,316 | ₩43,462 | ₩44,256 | +1.41% | 4.5만 |
|---|
| 2026.02.13 | ₩44,029 | ₩44,443 | ₩43,468 | ₩44,029 | 0.00% | 5.5만 |
|---|
| 2026.02.12 | ₩45,018 | ₩45,178 | ₩43,849 | ₩43,882 | -2.52% | 6.5만 |
|---|
| 2026.02.11 | ₩45,525 | ₩45,552 | ₩44,524 | ₩45,111 | -0.91% | 40.1만 |
|---|
| 2026.02.10 | ₩45,245 | ₩45,432 | ₩45,004 | ₩45,098 | -0.32% | 8만 |
|---|
| 2026.02.09 | ₩44,176 | ₩45,419 | ₩44,176 | ₩45,218 | +2.36% | 8.3만 |
|---|
| 2026.02.06 | ₩42,974 | ₩44,243 | ₩42,974 | ₩44,203 | +2.86% | 14.8만 |
|---|
| 2026.02.05 | ₩42,867 | ₩43,435 | ₩42,494 | ₩42,680 | -0.44% | 7.3만 |
|---|
| 2026.02.04 | ₩44,724 | ₩44,724 | ₩42,981 | ₩43,228 | -3.35% | 5.4만 |
|---|
| 2026.02.03 | ₩45,659 | ₩45,659 | ₩44,216 | ₩44,951 | -1.55% | 6.9만 |
|---|
| 2026.02.02 | ₩45,085 | ₩45,672 | ₩45,004 | ₩45,405 | +0.71% | 16.9만 |
|---|
| 2026.01.30 | ₩46,113 | ₩46,113 | ₩45,091 | ₩45,352 | -1.65% | 5.3만 |
|---|
| 2026.01.29 | ₩46,808 | ₩46,808 | ₩45,358 | ₩46,380 | -0.91% | 5만 |
|---|
| 2026.01.28 | ₩46,995 | ₩47,103 | ₩46,741 | ₩46,928 | -0.14% | 24.1만 |
|---|
| 2026.01.27 | ₩46,501 | ₩46,848 | ₩46,273 | ₩46,754 | +0.55% | 4.9만 |
|---|
| 2026.01.26 | ₩46,180 | ₩46,406 | ₩46,057 | ₩46,113 | -0.14% | 9.3만 |
|---|
| 2026.01.23 | ₩45,980 | ₩46,260 | ₩45,839 | ₩45,993 | +0.03% | 4.4만 |
|---|
| 2026.01.22 | ₩46,207 | ₩46,207 | ₩45,684 | ₩45,899 | -0.66% | 6.5만 |
|---|
| 2026.01.21 | ₩45,646 | ₩46,006 | ₩44,978 | ₩45,499 | -0.32% | 6.9만 |
|---|
| 2026.01.20 | ₩45,525 | ₩46,045 | ₩45,274 | ₩45,405 | -0.26% | 6.7만 |
|---|
| 2026.01.16 | ₩47,142 | ₩47,142 | ₩46,501 | ₩46,701 | -0.94% | 4.8만 |
|---|
| 2026.01.15 | ₩47,315 | ₩47,409 | ₩46,875 | ₩46,945 | -0.78% | 9만 |
|---|
| 2026.01.14 | ₩47,062 | ₩47,062 | ₩46,100 | ₩46,567 | -1.05% | 6.4만 |
|---|
| 2026.01.13 | ₩47,556 | ₩47,636 | ₩47,062 | ₩47,396 | -0.34% | 21만 |
|---|
| 2026.01.12 | ₩46,901 | ₩47,623 | ₩46,901 | ₩47,422 | +1.11% | 5.5만 |
|---|
| 2026.01.09 | ₩46,634 | ₩47,063 | ₩46,545 | ₩47,008 | +0.80% | 5만 |
|---|
| 2026.01.08 | ₩46,941 | ₩46,941 | ₩46,247 | ₩46,461 | -1.02% | 4.2만 |
|---|
| 2026.01.07 | ₩47,195 | ₩47,409 | ₩46,861 | ₩46,955 | -0.51% | 10.5만 |
|---|
| 2026.01.06 | ₩47,008 | ₩47,195 | ₩46,688 | ₩47,169 | +0.34% | 7만 |
|---|
| 2026.01.05 | ₩46,835 | ₩46,959 | ₩46,487 | ₩46,781 | -0.11% | 29.4만 |
|---|
| 2026.01.02 | ₩46,487 | ₩46,654 | ₩45,961 | ₩46,180 | -0.66% | 20.4만 |
|---|
| 2025.12.31 | ₩46,554 | ₩46,554 | ₩45,906 | ₩45,926 | -1.35% | 3.8만 |
|---|
| 2025.12.30 | ₩46,567 | ₩46,567 | ₩46,261 | ₩46,434 | -0.29% | 2.8만 |
|---|
| 2025.12.29 | ₩46,380 | ₩46,634 | ₩46,247 | ₩46,527 | +0.32% | 3.3만 |
|---|
| 2025.12.26 | ₩47,128 | ₩47,128 | ₩46,754 | ₩46,835 | -0.62% | 2.6만 |
|---|
| 2025.12.24 | ₩46,875 | ₩46,975 | ₩46,734 | ₩46,941 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩46,394 | ₩46,835 | ₩46,272 | ₩46,821 | +0.92% | 3.7만 |
|---|
| 2025.12.22 | ₩46,621 | ₩46,621 | ₩46,260 | ₩46,527 | -0.20% | 10.8만 |
|---|
| 2025.12.19 | ₩45,539 | ₩46,447 | ₩45,512 | ₩46,127 | +1.29% | 5.5만 |
|---|
| 2025.12.18 | ₩44,871 | ₩45,419 | ₩44,831 | ₩45,098 | +0.51% | 3.4만 |
|---|
| 2025.12.17 | ₩45,793 | ₩45,846 | ₩44,216 | ₩44,216 | -3.44% | 19만 |
|---|
| 2025.12.16 | ₩45,178 | ₩45,608 | ₩45,018 | ₩45,552 | +0.83% | 7.6만 |
|---|
| 2025.12.15 | ₩45,926 | ₩46,086 | ₩45,207 | ₩45,325 | -1.31% | 5.3만 |
|---|
| 2025.12.12 | ₩46,861 | ₩46,941 | ₩45,432 | ₩45,672 | -2.54% | 13.3만 |
|---|
| 2025.12.11 | ₩46,567 | ₩47,235 | ₩46,324 | ₩47,155 | +1.26% | 5.2만 |
|---|
| 2025.12.10 | ₩47,022 | ₩47,235 | ₩46,621 | ₩47,128 | +0.23% | 3.9만 |
|---|
| 2025.12.09 | ₩46,875 | ₩47,108 | ₩46,754 | ₩47,008 | +0.28% | 5.3만 |
|---|
| 2025.12.08 | ₩47,075 | ₩47,075 | ₩46,701 | ₩47,035 | -0.09% | 5.4만 |
|---|
| 2025.12.05 | ₩46,968 | ₩47,132 | ₩46,621 | ₩46,835 | -0.28% | 4.1만 |
|---|
| 2025.12.04 | ₩46,648 | ₩46,861 | ₩46,351 | ₩46,821 | +0.37% | 17.6만 |
|---|
| 2025.12.03 | ₩46,314 | ₩46,514 | ₩45,940 | ₩46,394 | +0.17% | 11.3만 |
|---|
| 2025.12.02 | ₩46,501 | ₩47,104 | ₩46,406 | ₩46,434 | -0.14% | 7.8만 |
|---|
| 2025.12.01 | ₩45,913 | ₩46,541 | ₩45,833 | ₩46,340 | +0.93% | 2.8만 |
|---|
| 2025.11.28 | ₩46,394 | ₩46,434 | ₩46,193 | ₩46,434 | +0.09% | 4.2만 |
|---|
| 2025.11.26 | ₩45,953 | ₩46,394 | ₩45,753 | ₩46,153 | +0.44% | 9.4만 |
|---|
| 2025.11.25 | ₩45,071 | ₩45,445 | ₩44,270 | ₩45,392 | +0.71% | 6.9만 |
|---|
| 2025.11.24 | ₩44,176 | ₩45,313 | ₩44,029 | ₩45,245 | +2.42% | 3.9만 |
|---|
| 2025.11.21 | ₩43,842 | ₩44,230 | ₩42,780 | ₩43,722 | -0.27% | 5.3만 |
|---|
| 2025.11.20 | ₩46,260 | ₩46,294 | ₩43,594 | ₩43,722 | -5.49% | 11.4만 |
|---|
| 2025.11.19 | ₩44,483 | ₩45,378 | ₩44,390 | ₩44,951 | +1.05% | 4.7만 |
|---|
| 2025.11.18 | ₩44,457 | ₩44,884 | ₩43,836 | ₩44,403 | -0.12% | 12만 |
|---|
| 2025.11.17 | ₩44,938 | ₩45,429 | ₩44,510 | ₩44,884 | -0.12% | 5.3만 |
|---|
| 2025.11.14 | ₩44,056 | ₩45,445 | ₩43,816 | ₩45,165 | +2.52% | 13.3만 |
|---|
| 2025.11.13 | ₩46,180 | ₩46,180 | ₩44,707 | ₩45,045 | -2.46% | 14.1만 |
|---|
| 2025.11.12 | ₩47,075 | ₩47,075 | ₩46,193 | ₩46,514 | -1.19% | 4.5만 |
|---|
| 2025.11.11 | ₩47,502 | ₩47,502 | ₩46,670 | ₩46,915 | -1.24% | 4.3만 |
|---|
| 2025.11.10 | ₩47,302 | ₩47,716 | ₩47,023 | ₩47,529 | +0.48% | 28.9만 |
|---|
| 2025.11.07 | ₩45,699 | ₩46,287 | ₩44,886 | ₩46,287 | +1.29% | 6.4만 |
|---|
| 2025.11.06 | ₩47,396 | ₩47,502 | ₩46,221 | ₩46,287 | -2.34% | 14.1만 |
|---|
| 2025.11.05 | ₩47,155 | ₩47,743 | ₩47,088 | ₩47,382 | +0.48% | 5.8만 |
|---|
| 2025.11.04 | ₩47,663 | ₩48,043 | ₩47,115 | ₩47,142 | -1.09% | 11.4만 |
|---|
| 2025.11.03 | ₩48,892 | ₩48,892 | ₩48,371 | ₩48,424 | -0.96% | 7.6만 |
|---|
| 2025.10.31 | ₩48,611 | ₩48,731 | ₩48,050 | ₩48,317 | -0.60% | 20.4만 |
|---|
| 2025.10.30 | ₩48,491 | ₩48,491 | ₩47,716 | ₩48,210 | -0.58% | 9.6만 |
|---|
| 2025.10.29 | ₩48,798 | ₩49,399 | ₩48,357 | ₩49,399 | +1.23% | 6.5만 |
|---|
| 2025.10.28 | ₩48,170 | ₩48,451 | ₩47,847 | ₩48,237 | +0.14% | 8.3만 |
|---|
| 2025.10.27 | ₩47,583 | ₩47,983 | ₩47,583 | ₩47,930 | +0.73% | 6.6만 |
|---|
| 2025.10.24 | ₩46,794 | ₩47,088 | ₩46,794 | ₩46,981 | +0.40% | 11.5만 |
|---|
| 2025.10.23 | ₩45,632 | ₩46,287 | ₩45,632 | ₩46,180 | +1.20% | 3.4만 |
|---|
| 2025.10.22 | ₩46,167 | ₩46,167 | ₩44,951 | ₩45,552 | -1.33% | 31.6만 |
|---|
| 2025.10.21 | ₩46,514 | ₩46,514 | ₩45,846 | ₩46,020 | -1.06% | 4.6만 |
|---|
| 2025.10.20 | ₩46,551 | ₩46,581 | ₩46,300 | ₩46,380 | -0.37% | 4.4만 |
|---|
| 2025.10.17 | ₩46,060 | ₩46,447 | ₩45,579 | ₩46,207 | +0.32% | 26.1만 |
|---|
| 2025.10.16 | ₩47,048 | ₩47,062 | ₩46,127 | ₩46,447 | -1.28% | 5.4만 |
|---|
| 2025.10.15 | ₩47,289 | ₩47,329 | ₩46,469 | ₩46,661 | -1.33% | 32.7만 |
|---|
| 2025.10.14 | ₩46,634 | ₩47,102 | ₩45,833 | ₩46,527 | -0.23% | 6.6만 |
|---|
| 2025.10.13 | ₩47,035 | ₩47,422 | ₩46,995 | ₩47,396 | +0.77% | 3.8만 |
|---|
| 2025.10.10 | ₩48,090 | ₩48,236 | ₩46,069 | ₩46,180 | -3.97% | 6.2만 |
|---|