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 | ₩55,127 | ₩55,127 | ₩54,325 | ₩54,592 | -0.97% | 138.5만 |
| 2026.10.08 | ₩55,527 | ₩55,527 | ₩54,011 | ₩54,298 | -2.21% | 15만 |
| 2026.10.07 | ₩55,381 | ₩55,688 | ₩55,041 | ₩55,554 | +0.31% | 20.5만 |
| 2026.10.06 | ₩56,115 | ₩56,249 | ₩55,848 | ₩55,942 | -0.31% | 21.1만 |
| 2026.10.05 | ₩54,993 | ₩55,621 | ₩54,993 | ₩55,501 | +0.92% | 17.6만 |
| 2026.10.02 | ₩54,806 | ₩55,046 | ₩54,553 | ₩54,793 | -0.02% | 24.2만 |
| 2026.10.01 | ₩54,606 | ₩54,606 | ₩53,871 | ₩54,352 | -0.46% | 12.8만 |
| 2026.09.30 | ₩54,566 | ₩54,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,285 |
| -0.51% |
| 28.2만 |
| 2026.09.29 | ₩54,338 | ₩54,579 | ₩54,138 | ₩54,191 | -0.27% | 15.2만 |
|---|
| 2026.09.28 | ₩54,378 | ₩54,499 | ₩53,871 | ₩54,138 | -0.44% | 19.1만 |
|---|
| 2026.09.25 | ₩54,712 | ₩54,753 | ₩54,298 | ₩54,712 | 0.00% | 12.9만 |
|---|
| 2026.09.24 | ₩53,897 | ₩54,659 | ₩53,897 | ₩54,525 | +1.17% | 11.2만 |
|---|
| 2026.09.23 | ₩54,833 | ₩54,833 | ₩54,186 | ₩54,378 | -0.83% | 12.1만 |
|---|
| 2026.09.22 | ₩54,512 | ₩55,136 | ₩54,512 | ₩55,060 | +1.00% | 11.2만 |
|---|
| 2026.09.21 | ₩53,724 | ₩54,646 | ₩53,511 | ₩54,632 | +1.69% | 9.3만 |
|---|
| 2026.09.18 | ₩52,976 | ₩53,310 | ₩52,807 | ₩53,310 | +0.63% | 6.5만 |
|---|
| 2026.09.17 | ₩53,016 | ₩53,016 | ₩52,575 | ₩52,922 | -0.18% | 10.8만 |
|---|
| 2026.09.16 | ₩52,147 | ₩52,401 | ₩51,426 | ₩51,840 | -0.59% | 15만 |
|---|
| 2026.09.15 | ₩52,161 | ₩52,161 | ₩51,511 | ₩51,639 | -1.00% | 14.1만 |
|---|
| 2026.09.14 | ₩51,974 | ₩52,541 | ₩51,773 | ₩52,227 | +0.49% | 33.5만 |
|---|
| 2026.09.11 | ₩53,684 | ₩53,684 | ₩53,123 | ₩53,136 | -1.02% | 13.1만 |
|---|
| 2026.09.10 | ₩53,336 | ₩53,336 | ₩52,855 | ₩52,949 | -0.73% | 15.1만 |
|---|
| 2026.09.09 | ₩53,938 | ₩53,991 | ₩53,644 | ₩53,697 | -0.45% | 71만 |
|---|
| 2026.09.08 | ₩54,085 | ₩54,185 | ₩53,724 | ₩54,018 | -0.12% | 13.3만 |
|---|
| 2026.09.04 | ₩53,497 | ₩53,791 | ₩53,416 | ₩53,791 | +0.55% | 13.8만 |
|---|
| 2026.09.03 | ₩52,895 | ₩53,510 | ₩52,682 | ₩53,430 | +1.01% | 14.2만 |
|---|
| 2026.09.02 | ₩51,974 | ₩52,695 | ₩51,974 | ₩52,695 | +1.39% | 22.5만 |
|---|
| 2026.09.01 | ₩52,201 | ₩52,575 | ₩51,920 | ₩52,214 | +0.03% | 18.1만 |
|---|
| 2026.08.31 | ₩53,042 | ₩53,042 | ₩52,441 | ₩52,762 | -0.53% | 27.1만 |
|---|
| 2026.08.28 | ₩53,590 | ₩53,805 | ₩52,815 | ₩52,989 | -1.12% | 40.7만 |
|---|
| 2026.08.27 | ₩53,310 | ₩53,523 | ₩53,042 | ₩53,523 | +0.40% | 19.5만 |
|---|
| 2026.08.26 | ₩52,775 | ₩52,882 | ₩52,388 | ₩52,668 | -0.20% | 82.2만 |
|---|
| 2026.08.25 | ₩52,548 | ₩52,895 | ₩52,361 | ₩52,882 | +0.64% | 25만 |
|---|
| 2026.08.24 | ₩52,441 | ₩52,448 | ₩51,813 | ₩52,094 | -0.66% | 15.9만 |
|---|
| 2026.08.21 | ₩52,789 | ₩53,144 | ₩52,682 | ₩52,895 | +0.20% | 9.2만 |
|---|
| 2026.08.20 | ₩53,109 | ₩53,109 | ₩52,201 | ₩52,441 | -1.26% | 14.6만 |
|---|
| 2026.08.19 | ₩53,457 | ₩53,457 | ₩52,294 | ₩52,829 | -1.17% | 16.9만 |
|---|
| 2026.08.18 | ₩53,924 | ₩53,924 | ₩52,962 | ₩53,109 | -1.51% | 12.6만 |
|---|
| 2026.08.17 | ₩55,073 | ₩55,073 | ₩54,508 | ₩54,525 | -0.99% | 21.6만 |
|---|
| 2026.08.14 | ₩54,552 | ₩54,866 | ₩54,312 | ₩54,659 | +0.20% | 14.1만 |
|---|
| 2026.08.13 | ₩54,566 | ₩54,859 | ₩54,325 | ₩54,512 | -0.10% | 33.3만 |
|---|
| 2026.08.12 | ₩54,058 | ₩54,165 | ₩53,737 | ₩54,165 | +0.20% | 10.3만 |
|---|
| 2026.08.11 | ₩53,550 | ₩53,550 | ₩52,842 | ₩53,096 | -0.85% | 7.6만 |
|---|
| 2026.08.10 | ₩53,403 | ₩53,457 | ₩52,949 | ₩53,012 | -0.73% | 8.5만 |
|---|
| 2026.08.07 | ₩53,710 | ₩53,737 | ₩52,783 | ₩53,363 | -0.65% | 11만 |
|---|
| 2026.08.06 | ₩52,909 | ₩53,310 | ₩52,147 | ₩52,628 | -0.53% | 8.3만 |
|---|
| 2026.08.05 | ₩54,338 | ₩54,390 | ₩53,443 | ₩53,510 | -1.52% | 15.7만 |
|---|
| 2026.08.04 | ₩53,256 | ₩54,085 | ₩53,216 | ₩53,871 | +1.15% | 11.3만 |
|---|
| 2026.08.03 | ₩51,452 | ₩52,842 | ₩51,176 | ₩52,655 | +2.34% | 7.5만 |
|---|
| 2026.07.31 | ₩51,639 | ₩51,773 | ₩50,496 | ₩51,346 | -0.57% | 6.9만 |
|---|
| 2026.07.30 | ₩49,756 | ₩50,811 | ₩49,689 | ₩50,744 | +1.99% | 26.4만 |
|---|
| 2026.07.29 | ₩49,969 | ₩49,969 | ₩48,440 | ₩48,553 | -2.83% | 10.2만 |
|---|
| 2026.07.28 | ₩49,675 | ₩50,156 | ₩48,766 | ₩50,156 | +0.97% | 9만 |
|---|
| 2026.07.27 | ₩51,493 | ₩51,493 | ₩49,742 | ₩50,317 | -2.28% | 14.6만 |
|---|
| 2026.07.24 | ₩51,159 | ₩51,941 | ₩50,424 | ₩50,624 | -1.04% | 78.5만 |
|---|
| 2026.07.23 | ₩51,693 | ₩52,040 | ₩51,259 | ₩51,706 | +0.03% | 7.1만 |
|---|
| 2026.07.22 | ₩52,561 | ₩52,882 | ₩52,261 | ₩52,561 | 0.00% | 10만 |
|---|
| 2026.07.21 | ₩52,267 | ₩52,815 | ₩52,067 | ₩52,789 | +1.00% | 13.3만 |
|---|
| 2026.07.20 | ₩51,653 | ₩52,158 | ₩51,347 | ₩51,452 | -0.39% | 8.5만 |
|---|
| 2026.07.17 | ₩50,905 | ₩51,933 | ₩50,317 | ₩51,199 | +0.58% | 16만 |
|---|
| 2026.07.16 | ₩53,283 | ₩53,283 | ₩51,681 | ₩51,940 | -2.52% | 14.5만 |
|---|
| 2026.07.15 | ₩53,724 | ₩53,730 | ₩52,734 | ₩53,416 | -0.57% | 9.7만 |
|---|
| 2026.07.14 | ₩53,577 | ₩53,577 | ₩52,882 | ₩53,216 | -0.67% | 10만 |
|---|
| 2026.07.13 | ₩53,964 | ₩53,964 | ₩52,227 | ₩52,909 | -1.96% | 17.8만 |
|---|
| 2026.07.10 | ₩53,764 | ₩54,377 | ₩53,617 | ₩54,205 | +0.82% | 7.6만 |
|---|
| 2026.07.09 | ₩53,697 | ₩54,338 | ₩53,176 | ₩54,338 | +1.19% | 25.1만 |
|---|
| 2026.07.08 | ₩52,735 | ₩53,243 | ₩52,201 | ₩53,109 | +0.71% | 8.8만 |
|---|
| 2026.07.07 | ₩53,657 | ₩53,657 | ₩52,308 | ₩52,722 | -1.74% | 28.1만 |
|---|
| 2026.07.06 | ₩53,604 | ₩54,218 | ₩53,604 | ₩53,934 | +0.62% | 11.4만 |
|---|
| 2026.07.02 | ₩53,911 | ₩54,485 | ₩52,515 | ₩53,029 | -1.64% | 16만 |
|---|
| 2026.07.01 | ₩53,884 | ₩54,559 | ₩53,592 | ₩54,138 | +0.47% | 21.5만 |
|---|
| 2026.06.30 | ₩54,378 | ₩55,140 | ₩53,836 | ₩55,140 | +1.40% | 26.5만 |
|---|
| 2026.06.29 | ₩53,149 | ₩54,231 | ₩52,428 | ₩54,191 | +1.96% | 24.4만 |
|---|
| 2026.06.26 | ₩52,588 | ₩52,829 | ₩51,599 | ₩52,829 | +0.46% | 12.9만 |
|---|
| 2026.06.25 | ₩54,231 | ₩54,231 | ₩52,588 | ₩52,869 | -2.51% | 12.6만 |
|---|
| 2026.06.24 | ₩53,804 | ₩53,873 | ₩52,775 | ₩53,296 | -0.94% | 11.8만 |
|---|
| 2026.06.23 | ₩53,430 | ₩54,213 | ₩52,949 | ₩53,470 | +0.08% | 10.5만 |
|---|
| 2026.06.22 | ₩56,316 | ₩56,316 | ₩54,712 | ₩54,793 | -2.70% | 15만 |
|---|
| 2026.06.18 | ₩55,875 | ₩55,968 | ₩55,133 | ₩55,888 | +0.02% | 13.1만 |
|---|
| 2026.06.17 | ₩55,648 | ₩55,648 | ₩54,381 | ₩54,606 | -1.87% | 9.6만 |
|---|
| 2026.06.16 | ₩55,274 | ₩55,646 | ₩54,712 | ₩55,153 | -0.22% | 17만 |
|---|
| 2026.06.15 | ₩53,938 | ₩54,873 | ₩53,938 | ₩54,873 | +1.73% | 20.9만 |
|---|
| 2026.06.12 | ₩52,575 | ₩52,575 | ₩51,626 | ₩52,107 | -0.89% | 24만 |
|---|
| 2026.06.11 | ₩51,092 | ₩51,919 | ₩50,604 | ₩51,893 | +1.57% | 9.7만 |
|---|
| 2026.06.10 | ₩51,172 | ₩52,000 | ₩50,597 | ₩50,744 | -0.84% | 19.5만 |
|---|
| 2026.06.09 | ₩53,216 | ₩53,363 | ₩50,504 | ₩52,080 | -2.13% | 16.2만 |
|---|
| 2026.06.08 | ₩53,243 | ₩53,430 | ₩52,161 | ₩52,521 | -1.36% | 16.9만 |
|---|
| 2026.06.05 | ₩54,058 | ₩54,499 | ₩52,094 | ₩52,187 | -3.46% | 22.7만 |
|---|
| 2026.06.04 | ₩54,338 | ₩55,100 | ₩54,031 | ₩54,940 | +1.11% | 9.7만 |
|---|
| 2026.06.03 | ₩55,715 | ₩55,715 | ₩54,485 | ₩54,993 | -1.29% | 100.1만 |
|---|
| 2026.06.02 | ₩55,835 | ₩55,835 | ₩55,227 | ₩55,501 | -0.60% | 15.1만 |
|---|
| 2026.06.01 | ₩55,407 | ₩56,022 | ₩55,140 | ₩55,447 | +0.07% | 9.1만 |
|---|
| 2026.05.29 | ₩55,046 | ₩55,152 | ₩54,445 | ₩55,020 | -0.05% | 20.3만 |
|---|
| 2026.05.28 | ₩54,419 | ₩55,300 | ₩53,924 | ₩55,300 | +1.62% | 106.7만 |
|---|
| 2026.05.27 | ₩54,071 | ₩54,071 | ₩53,363 | ₩53,978 | -0.17% | 11.3만 |
|---|
| 2026.05.26 | ₩54,044 | ₩54,058 | ₩53,260 | ₩53,991 | -0.10% | 28.2만 |
|---|
| 2026.05.22 | ₩53,550 | ₩53,684 | ₩52,935 | ₩53,470 | -0.15% | 14.6만 |
|---|
| 2026.05.21 | ₩53,042 | ₩53,577 | ₩52,849 | ₩53,336 | +0.55% | 18.7만 |
|---|
| 2026.05.20 | ₩51,907 | ₩53,042 | ₩51,881 | ₩53,042 | +2.19% | 12만 |
|---|
| 2026.05.19 | ₩51,199 | ₩51,360 | ₩50,197 | ₩51,159 | -0.08% | 8.9만 |
|---|
| 2026.05.18 | ₩52,388 | ₩52,388 | ₩50,784 | ₩51,380 | -1.92% | 9.1만 |
|---|
| 2026.05.15 | ₩52,575 | ₩52,626 | ₩51,800 | ₩52,147 | -0.81% | 19만 |
|---|
| 2026.05.14 | ₩51,800 | ₩53,256 | ₩51,800 | ₩53,176 | +2.66% | 11.8만 |
|---|
| 2026.05.13 | ₩52,107 | ₩52,388 | ₩51,018 | ₩52,161 | +0.10% | 28.3만 |
|---|
| 2026.05.12 | ₩51,706 | ₩52,027 | ₩51,105 | ₩52,027 | +0.62% | 29.1만 |
|---|
| 2026.05.11 | ₩50,410 | ₩51,927 | ₩50,384 | ₩51,606 | +2.37% | 23.8만 |
|---|
| 2026.05.08 | ₩50,891 | ₩50,891 | ₩50,390 | ₩50,571 | -0.63% | 38.2만 |
|---|
| 2026.05.07 | ₩51,052 | ₩51,205 | ₩50,370 | ₩50,651 | -0.79% | 15.6만 |
|---|
| 2026.05.06 | ₩50,170 | ₩51,065 | ₩49,983 | ₩51,052 | +1.76% | 15.2만 |
|---|
| 2026.05.05 | ₩49,769 | ₩49,929 | ₩49,555 | ₩49,555 | -0.43% | 12.5만 |
|---|
| 2026.05.04 | ₩49,221 | ₩49,635 | ₩48,894 | ₩49,435 | +0.43% | 36.7만 |
|---|
| 2026.05.01 | ₩48,607 | ₩49,281 | ₩48,607 | ₩49,074 | +0.96% | 115.9만 |
|---|
| 2026.04.30 | ₩48,901 | ₩48,901 | ₩47,752 | ₩48,580 | -0.66% | 9만 |
|---|
| 2026.04.29 | ₩48,620 | ₩48,620 | ₩48,032 | ₩48,446 | -0.36% | 7만 |
|---|
| 2026.04.28 | ₩48,433 | ₩48,600 | ₩47,925 | ₩48,446 | +0.03% | 8.6만 |
|---|
| 2026.04.27 | ₩49,181 | ₩49,301 | ₩48,716 | ₩49,248 | +0.14% | 11.1만 |
|---|
| 2026.04.24 | ₩49,007 | ₩49,275 | ₩48,513 | ₩49,154 | +0.30% | 5만 |
|---|
| 2026.04.23 | ₩48,673 | ₩49,088 | ₩47,992 | ₩48,460 | -0.44% | 36.2만 |
|---|
| 2026.04.22 | ₩48,660 | ₩48,860 | ₩48,460 | ₩48,860 | +0.41% | 21.4만 |
|---|
| 2026.04.21 | ₩48,500 | ₩48,939 | ₩47,925 | ₩48,019 | -0.99% | 10.5만 |
|---|
| 2026.04.20 | ₩48,473 | ₩48,473 | ₩47,898 | ₩48,393 | -0.17% | 10.9만 |
|---|
| 2026.04.17 | ₩48,567 | ₩48,713 | ₩48,420 | ₩48,660 | +0.19% | 12만 |
|---|
| 2026.04.16 | ₩48,099 | ₩48,152 | ₩47,564 | ₩47,992 | -0.22% | 16.4만 |
|---|
| 2026.04.15 | ₩47,364 | ₩48,152 | ₩47,364 | ₩48,086 | +1.52% | 22.1만 |
|---|
| 2026.04.14 | ₩46,696 | ₩47,458 | ₩46,696 | ₩47,324 | +1.34% | 11.1만 |
|---|
| 2026.04.13 | ₩45,240 | ₩46,188 | ₩45,240 | ₩46,188 | +2.10% | 14.7만 |
|---|
| 2026.04.10 | ₩44,772 | ₩45,654 | ₩44,772 | ₩45,467 | +1.55% | 12.8만 |
|---|
| 2026.04.09 | ₩44,171 | ₩44,705 | ₩43,843 | ₩44,705 | +1.21% | 6.9만 |
|---|
| 2026.04.08 | ₩44,518 | ₩44,692 | ₩43,850 | ₩44,131 | -0.87% | 10.5만 |
|---|
| 2026.04.07 | ₩42,287 | ₩42,674 | ₩41,712 | ₩42,661 | +0.88% | 6만 |
|---|
| 2026.04.06 | ₩42,421 | ₩42,553 | ₩42,113 | ₩42,527 | +0.25% | 11만 |
|---|
| 2026.04.02 | ₩40,964 | ₩42,220 | ₩40,911 | ₩42,220 | +3.07% | 5.2만 |
|---|
| 2026.04.01 | ₩42,046 | ₩42,382 | ₩41,806 | ₩42,020 | -0.06% | 21.8만 |
|---|
| 2026.03.31 | ₩40,069 | ₩41,619 | ₩40,069 | ₩41,579 | +3.77% | 7.7만 |
|---|
| 2026.03.30 | ₩40,537 | ₩40,665 | ₩39,374 | ₩39,655 | -2.18% | 7.9만 |
|---|
| 2026.03.27 | ₩40,857 | ₩40,991 | ₩40,243 | ₩40,336 | -1.28% | 4.5만 |
|---|
| 2026.03.26 | ₩41,993 | ₩42,153 | ₩41,178 | ₩41,218 | -1.85% | 56.3만 |
|---|
| 2026.03.25 | ₩42,888 | ₩43,095 | ₩42,474 | ₩42,648 | -0.56% | 5.7만 |
|---|
| 2026.03.24 | ₩42,260 | ₩42,514 | ₩42,073 | ₩42,327 | +0.16% | 8.8만 |
|---|
| 2026.03.23 | ₩42,568 | ₩43,195 | ₩42,487 | ₩42,674 | +0.25% | 3만 |
|---|
| 2026.03.20 | ₩43,075 | ₩43,075 | ₩41,652 | ₩41,873 | -2.79% | 5.1만 |
|---|
| 2026.03.19 | ₩42,501 | ₩43,356 | ₩42,314 | ₩43,236 | +1.73% | 10.7만 |
|---|
| 2026.03.18 | ₩43,676 | ₩43,817 | ₩43,209 | ₩43,276 | -0.92% | 6.6만 |
|---|
| 2026.03.17 | ₩43,797 | ₩43,830 | ₩43,529 | ₩43,810 | +0.03% | 16.2만 |
|---|
| 2026.03.16 | ₩43,650 | ₩44,064 | ₩43,587 | ₩43,850 | +0.46% | 8.5만 |
|---|
| 2026.03.13 | ₩43,436 | ₩43,650 | ₩42,788 | ₩42,888 | -1.26% | 58.5만 |
|---|
| 2026.03.12 | ₩43,730 | ₩43,730 | ₩43,102 | ₩43,142 | -1.34% | 53.6만 |
|---|
| 2026.03.11 | ₩44,171 | ₩44,358 | ₩43,864 | ₩44,144 | -0.06% | 11만 |
|---|
| 2026.03.10 | ₩44,037 | ₩44,238 | ₩43,703 | ₩44,037 | 0.00% | 376만 |
|---|
| 2026.03.09 | ₩42,608 | ₩43,964 | ₩42,473 | ₩43,917 | +3.07% | 6만 |
|---|
| 2026.03.06 | ₩43,316 | ₩43,663 | ₩42,915 | ₩43,048 | -0.62% | 11.5만 |
|---|
| 2026.03.05 | ₩43,636 | ₩44,278 | ₩43,376 | ₩44,024 | +0.89% | 4.6만 |
|---|
| 2026.03.04 | ₩43,369 | ₩44,077 | ₩43,342 | ₩43,944 | +1.32% | 3.4만 |
|---|
| 2026.03.03 | ₩42,634 | ₩43,276 | ₩42,087 | ₩42,888 | +0.60% | 15만 |
|---|
| 2026.03.02 | ₩43,008 | ₩43,997 | ₩42,995 | ₩43,904 | +2.08% | 9.4만 |
|---|
| 2026.02.27 | ₩44,064 | ₩44,184 | ₩43,718 | ₩43,877 | -0.42% | 4.1만 |
|---|
| 2026.02.26 | ₩45,333 | ₩45,333 | ₩44,091 | ₩44,732 | -1.33% | 8.9만 |
|---|
| 2026.02.25 | ₩45,133 | ₩45,467 | ₩45,026 | ₩45,440 | +0.68% | 3.2만 |
|---|
| 2026.02.24 | ₩44,144 | ₩44,852 | ₩44,077 | ₩44,732 | +1.33% | 2.5만 |
|---|
| 2026.02.23 | ₩44,812 | ₩44,866 | ₩44,097 | ₩44,358 | -1.01% | 3.5만 |
|---|
| 2026.02.20 | ₩44,796 | ₩45,253 | ₩44,705 | ₩44,906 | +0.24% | 5.2만 |
|---|
| 2026.02.19 | ₩44,612 | ₩44,998 | ₩44,491 | ₩44,839 | +0.51% | 5.6만 |
|---|
| 2026.02.18 | ₩44,425 | ₩45,093 | ₩44,324 | ₩44,652 | +0.51% | 10.7만 |
|---|
| 2026.02.17 | ₩43,650 | ₩44,324 | ₩43,469 | ₩44,264 | +1.41% | 4.5만 |
|---|
| 2026.02.13 | ₩44,037 | ₩44,451 | ₩43,476 | ₩44,037 | 0.00% | 5.5만 |
|---|
| 2026.02.12 | ₩45,026 | ₩45,186 | ₩43,857 | ₩43,890 | -2.52% | 6.5만 |
|---|
| 2026.02.11 | ₩45,534 | ₩45,560 | ₩44,532 | ₩45,119 | -0.91% | 40.1만 |
|---|
| 2026.02.10 | ₩45,253 | ₩45,440 | ₩45,013 | ₩45,106 | -0.32% | 8만 |
|---|
| 2026.02.09 | ₩44,184 | ₩45,427 | ₩44,184 | ₩45,226 | +2.36% | 8.3만 |
|---|
| 2026.02.06 | ₩42,982 | ₩44,251 | ₩42,982 | ₩44,211 | +2.86% | 14.8만 |
|---|
| 2026.02.05 | ₩42,875 | ₩43,443 | ₩42,502 | ₩42,688 | -0.44% | 7.3만 |
|---|
| 2026.02.04 | ₩44,732 | ₩44,732 | ₩42,988 | ₩43,236 | -3.35% | 5.4만 |
|---|
| 2026.02.03 | ₩45,667 | ₩45,667 | ₩44,224 | ₩44,959 | -1.55% | 6.9만 |
|---|
| 2026.02.02 | ₩45,093 | ₩45,681 | ₩45,013 | ₩45,413 | +0.71% | 16.9만 |
|---|
| 2026.01.30 | ₩46,121 | ₩46,121 | ₩45,099 | ₩45,360 | -1.65% | 5.3만 |
|---|
| 2026.01.29 | ₩46,816 | ₩46,816 | ₩45,367 | ₩46,389 | -0.91% | 5만 |
|---|
| 2026.01.28 | ₩47,003 | ₩47,112 | ₩46,749 | ₩46,936 | -0.14% | 24.1만 |
|---|
| 2026.01.27 | ₩46,509 | ₩46,856 | ₩46,282 | ₩46,763 | +0.55% | 4.9만 |
|---|
| 2026.01.26 | ₩46,188 | ₩46,414 | ₩46,065 | ₩46,121 | -0.14% | 9.3만 |
|---|
| 2026.01.23 | ₩45,988 | ₩46,268 | ₩45,848 | ₩46,001 | +0.03% | 4.4만 |
|---|
| 2026.01.22 | ₩46,215 | ₩46,215 | ₩45,693 | ₩45,908 | -0.66% | 6.5만 |
|---|
| 2026.01.21 | ₩45,654 | ₩46,015 | ₩44,986 | ₩45,507 | -0.32% | 6.9만 |
|---|
| 2026.01.20 | ₩45,534 | ₩46,053 | ₩45,282 | ₩45,413 | -0.26% | 6.7만 |
|---|
| 2026.01.16 | ₩47,150 | ₩47,150 | ₩46,509 | ₩46,709 | -0.94% | 4.8만 |
|---|
| 2026.01.15 | ₩47,324 | ₩47,417 | ₩46,883 | ₩46,954 | -0.78% | 9만 |
|---|
| 2026.01.14 | ₩47,070 | ₩47,070 | ₩46,108 | ₩46,576 | -1.05% | 6.4만 |
|---|
| 2026.01.13 | ₩47,564 | ₩47,645 | ₩47,070 | ₩47,404 | -0.34% | 21만 |
|---|
| 2026.01.12 | ₩46,910 | ₩47,631 | ₩46,910 | ₩47,431 | +1.11% | 5.5만 |
|---|
| 2026.01.09 | ₩46,643 | ₩47,071 | ₩46,553 | ₩47,017 | +0.80% | 5만 |
|---|
| 2026.01.08 | ₩46,950 | ₩46,950 | ₩46,255 | ₩46,469 | -1.02% | 4.2만 |
|---|
| 2026.01.07 | ₩47,204 | ₩47,417 | ₩46,870 | ₩46,963 | -0.51% | 10.5만 |
|---|
| 2026.01.06 | ₩47,017 | ₩47,204 | ₩46,696 | ₩47,177 | +0.34% | 7만 |
|---|
| 2026.01.05 | ₩46,843 | ₩46,967 | ₩46,496 | ₩46,790 | -0.11% | 29.4만 |
|---|
| 2026.01.02 | ₩46,496 | ₩46,663 | ₩45,969 | ₩46,188 | -0.66% | 20.4만 |
|---|
| 2025.12.31 | ₩46,562 | ₩46,562 | ₩45,914 | ₩45,934 | -1.35% | 3.8만 |
|---|
| 2025.12.30 | ₩46,576 | ₩46,576 | ₩46,270 | ₩46,442 | -0.29% | 2.8만 |
|---|
| 2025.12.29 | ₩46,389 | ₩46,643 | ₩46,255 | ₩46,536 | +0.32% | 3.3만 |
|---|
| 2025.12.26 | ₩47,137 | ₩47,137 | ₩46,763 | ₩46,843 | -0.62% | 2.6만 |
|---|
| 2025.12.24 | ₩46,883 | ₩46,983 | ₩46,743 | ₩46,950 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩46,402 | ₩46,843 | ₩46,280 | ₩46,830 | +0.92% | 3.7만 |
|---|
| 2025.12.22 | ₩46,629 | ₩46,629 | ₩46,268 | ₩46,536 | -0.20% | 10.8만 |
|---|
| 2025.12.19 | ₩45,547 | ₩46,456 | ₩45,520 | ₩46,135 | +1.29% | 5.5만 |
|---|
| 2025.12.18 | ₩44,879 | ₩45,427 | ₩44,839 | ₩45,106 | +0.51% | 3.4만 |
|---|
| 2025.12.17 | ₩45,801 | ₩45,854 | ₩44,224 | ₩44,224 | -3.44% | 19만 |
|---|
| 2025.12.16 | ₩45,186 | ₩45,616 | ₩45,026 | ₩45,560 | +0.83% | 7.6만 |
|---|
| 2025.12.15 | ₩45,934 | ₩46,095 | ₩45,216 | ₩45,333 | -1.31% | 5.3만 |
|---|
| 2025.12.12 | ₩46,870 | ₩46,950 | ₩45,440 | ₩45,681 | -2.54% | 13.3만 |
|---|
| 2025.12.11 | ₩46,576 | ₩47,244 | ₩46,333 | ₩47,164 | +1.26% | 5.2만 |
|---|
| 2025.12.10 | ₩47,030 | ₩47,244 | ₩46,629 | ₩47,137 | +0.23% | 3.9만 |
|---|
| 2025.12.09 | ₩46,883 | ₩47,117 | ₩46,763 | ₩47,017 | +0.28% | 5.3만 |
|---|
| 2025.12.08 | ₩47,083 | ₩47,083 | ₩46,709 | ₩47,043 | -0.09% | 5.4만 |
|---|
| 2025.12.05 | ₩46,977 | ₩47,141 | ₩46,629 | ₩46,843 | -0.28% | 4.1만 |
|---|
| 2025.12.04 | ₩46,656 | ₩46,870 | ₩46,359 | ₩46,830 | +0.37% | 17.6만 |
|---|
| 2025.12.03 | ₩46,322 | ₩46,522 | ₩45,948 | ₩46,402 | +0.17% | 11.3만 |
|---|
| 2025.12.02 | ₩46,509 | ₩47,113 | ₩46,414 | ₩46,442 | -0.14% | 7.8만 |
|---|
| 2025.12.01 | ₩45,921 | ₩46,549 | ₩45,841 | ₩46,349 | +0.93% | 2.8만 |
|---|
| 2025.11.28 | ₩46,402 | ₩46,442 | ₩46,202 | ₩46,442 | +0.09% | 4.2만 |
|---|
| 2025.11.26 | ₩45,961 | ₩46,402 | ₩45,761 | ₩46,162 | +0.44% | 9.4만 |
|---|
| 2025.11.25 | ₩45,079 | ₩45,453 | ₩44,278 | ₩45,400 | +0.71% | 6.9만 |
|---|
| 2025.11.24 | ₩44,184 | ₩45,321 | ₩44,037 | ₩45,253 | +2.42% | 3.9만 |
|---|
| 2025.11.21 | ₩43,850 | ₩44,238 | ₩42,788 | ₩43,730 | -0.27% | 5.3만 |
|---|
| 2025.11.20 | ₩46,268 | ₩46,302 | ₩43,602 | ₩43,730 | -5.49% | 11.4만 |
|---|
| 2025.11.19 | ₩44,491 | ₩45,387 | ₩44,398 | ₩44,959 | +1.05% | 4.7만 |
|---|
| 2025.11.18 | ₩44,465 | ₩44,892 | ₩43,843 | ₩44,411 | -0.12% | 12만 |
|---|
| 2025.11.17 | ₩44,946 | ₩45,437 | ₩44,518 | ₩44,892 | -0.12% | 5.3만 |
|---|
| 2025.11.14 | ₩44,064 | ₩45,453 | ₩43,823 | ₩45,173 | +2.52% | 13.3만 |
|---|
| 2025.11.13 | ₩46,188 | ₩46,188 | ₩44,715 | ₩45,053 | -2.46% | 14.1만 |
|---|
| 2025.11.12 | ₩47,083 | ₩47,083 | ₩46,202 | ₩46,522 | -1.19% | 4.5만 |
|---|
| 2025.11.11 | ₩47,511 | ₩47,511 | ₩46,679 | ₩46,923 | -1.24% | 4.3만 |
|---|
| 2025.11.10 | ₩47,311 | ₩47,725 | ₩47,031 | ₩47,538 | +0.48% | 28.9만 |
|---|
| 2025.11.07 | ₩45,707 | ₩46,295 | ₩44,894 | ₩46,295 | +1.29% | 6.4만 |
|---|
| 2025.11.06 | ₩47,404 | ₩47,511 | ₩46,230 | ₩46,295 | -2.34% | 14.1만 |
|---|
| 2025.11.05 | ₩47,164 | ₩47,752 | ₩47,097 | ₩47,391 | +0.48% | 5.8만 |
|---|
| 2025.11.04 | ₩47,671 | ₩48,052 | ₩47,124 | ₩47,150 | -1.09% | 11.4만 |
|---|
| 2025.11.03 | ₩48,901 | ₩48,901 | ₩48,379 | ₩48,433 | -0.96% | 7.6만 |
|---|
| 2025.10.31 | ₩48,620 | ₩48,740 | ₩48,059 | ₩48,326 | -0.60% | 20.4만 |
|---|
| 2025.10.30 | ₩48,500 | ₩48,500 | ₩47,725 | ₩48,219 | -0.58% | 9.6만 |
|---|
| 2025.10.29 | ₩48,807 | ₩49,408 | ₩48,366 | ₩49,408 | +1.23% | 6.5만 |
|---|
| 2025.10.28 | ₩48,179 | ₩48,460 | ₩47,856 | ₩48,246 | +0.14% | 8.3만 |
|---|
| 2025.10.27 | ₩47,591 | ₩47,992 | ₩47,591 | ₩47,939 | +0.73% | 6.6만 |
|---|
| 2025.10.24 | ₩46,803 | ₩47,097 | ₩46,803 | ₩46,990 | +0.40% | 11.5만 |
|---|
| 2025.10.23 | ₩45,640 | ₩46,295 | ₩45,640 | ₩46,188 | +1.20% | 3.4만 |
|---|
| 2025.10.22 | ₩46,175 | ₩46,175 | ₩44,959 | ₩45,560 | -1.33% | 31.6만 |
|---|
| 2025.10.21 | ₩46,522 | ₩46,522 | ₩45,854 | ₩46,028 | -1.06% | 4.6만 |
|---|
| 2025.10.20 | ₩46,560 | ₩46,589 | ₩46,309 | ₩46,389 | -0.37% | 4.4만 |
|---|
| 2025.10.17 | ₩46,068 | ₩46,456 | ₩45,587 | ₩46,215 | +0.32% | 26.1만 |
|---|
| 2025.10.16 | ₩47,057 | ₩47,070 | ₩46,135 | ₩46,456 | -1.28% | 5.4만 |
|---|
| 2025.10.15 | ₩47,297 | ₩47,337 | ₩46,477 | ₩46,669 | -1.33% | 32.7만 |
|---|
| 2025.10.14 | ₩46,643 | ₩47,110 | ₩45,841 | ₩46,536 | -0.23% | 6.6만 |
|---|
| 2025.10.13 | ₩47,043 | ₩47,431 | ₩47,003 | ₩47,404 | +0.77% | 3.8만 |
|---|
| 2025.10.10 | ₩48,099 | ₩48,245 | ₩46,077 | ₩46,188 | -3.97% | 6.2만 |
|---|