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 | ₩55,147 | ₩55,147 | ₩54,345 | ₩54,613 | -0.97% | 138.5만 |
| 2026.10.08 | ₩55,548 | ₩55,548 | ₩54,031 | ₩54,319 | -2.21% | 15만 |
| 2026.10.07 | ₩55,401 | ₩55,709 | ₩55,062 | ₩55,575 | +0.31% | 20.5만 |
| 2026.10.06 | ₩56,136 | ₩56,270 | ₩55,869 | ₩55,963 | -0.31% | 21.1만 |
| 2026.10.05 | ₩55,014 | ₩55,642 | ₩55,014 | ₩55,522 | +0.92% | 17.6만 |
| 2026.10.02 | ₩54,827 | ₩55,067 | ₩54,574 | ₩54,813 | -0.02% | 24.2만 |
| 2026.10.01 | ₩54,626 | ₩54,626 | ₩53,891 | ₩54,372 | -0.46% | 12.8만 |
| 2026.09.30 | ₩54,586 | ₩54,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,305 |
| -0.51% |
| 28.2만 |
| 2026.09.29 | ₩54,359 | ₩54,599 | ₩54,158 | ₩54,212 | -0.27% | 15.2만 |
|---|
| 2026.09.28 | ₩54,399 | ₩54,519 | ₩53,891 | ₩54,158 | -0.44% | 19.1만 |
|---|
| 2026.09.25 | ₩54,733 | ₩54,773 | ₩54,319 | ₩54,733 | 0.00% | 12.9만 |
|---|
| 2026.09.24 | ₩53,918 | ₩54,679 | ₩53,918 | ₩54,546 | +1.17% | 11.2만 |
|---|
| 2026.09.23 | ₩54,853 | ₩54,853 | ₩54,206 | ₩54,399 | -0.83% | 12.1만 |
|---|
| 2026.09.22 | ₩54,532 | ₩55,157 | ₩54,532 | ₩55,080 | +1.00% | 11.2만 |
|---|
| 2026.09.21 | ₩53,744 | ₩54,666 | ₩53,531 | ₩54,653 | +1.69% | 9.3만 |
|---|
| 2026.09.18 | ₩52,995 | ₩53,330 | ₩52,827 | ₩53,330 | +0.63% | 6.5만 |
|---|
| 2026.09.17 | ₩53,035 | ₩53,035 | ₩52,594 | ₩52,942 | -0.18% | 10.8만 |
|---|
| 2026.09.16 | ₩52,167 | ₩52,421 | ₩51,445 | ₩51,859 | -0.59% | 15만 |
|---|
| 2026.09.15 | ₩52,180 | ₩52,180 | ₩51,531 | ₩51,659 | -1.00% | 14.1만 |
|---|
| 2026.09.14 | ₩51,993 | ₩52,561 | ₩51,792 | ₩52,247 | +0.49% | 33.5만 |
|---|
| 2026.09.11 | ₩53,704 | ₩53,704 | ₩53,142 | ₩53,156 | -1.02% | 13.1만 |
|---|
| 2026.09.10 | ₩53,356 | ₩53,356 | ₩52,875 | ₩52,969 | -0.73% | 15.1만 |
|---|
| 2026.09.09 | ₩53,958 | ₩54,011 | ₩53,664 | ₩53,717 | -0.45% | 71만 |
|---|
| 2026.09.08 | ₩54,105 | ₩54,205 | ₩53,744 | ₩54,038 | -0.12% | 13.3만 |
|---|
| 2026.09.04 | ₩53,517 | ₩53,811 | ₩53,436 | ₩53,811 | +0.55% | 13.8만 |
|---|
| 2026.09.03 | ₩52,915 | ₩53,530 | ₩52,701 | ₩53,450 | +1.01% | 14.2만 |
|---|
| 2026.09.02 | ₩51,993 | ₩52,715 | ₩51,993 | ₩52,715 | +1.39% | 22.5만 |
|---|
| 2026.09.01 | ₩52,220 | ₩52,594 | ₩51,939 | ₩52,234 | +0.03% | 18.1만 |
|---|
| 2026.08.31 | ₩53,062 | ₩53,062 | ₩52,461 | ₩52,782 | -0.53% | 27.1만 |
|---|
| 2026.08.28 | ₩53,610 | ₩53,825 | ₩52,835 | ₩53,009 | -1.12% | 40.7만 |
|---|
| 2026.08.27 | ₩53,330 | ₩53,543 | ₩53,062 | ₩53,543 | +0.40% | 19.5만 |
|---|
| 2026.08.26 | ₩52,795 | ₩52,902 | ₩52,407 | ₩52,688 | -0.20% | 82.2만 |
|---|
| 2026.08.25 | ₩52,568 | ₩52,915 | ₩52,381 | ₩52,902 | +0.64% | 25만 |
|---|
| 2026.08.24 | ₩52,461 | ₩52,467 | ₩51,833 | ₩52,113 | -0.66% | 15.9만 |
|---|
| 2026.08.21 | ₩52,808 | ₩53,164 | ₩52,701 | ₩52,915 | +0.20% | 9.2만 |
|---|
| 2026.08.20 | ₩53,129 | ₩53,129 | ₩52,220 | ₩52,461 | -1.26% | 14.6만 |
|---|
| 2026.08.19 | ₩53,477 | ₩53,477 | ₩52,314 | ₩52,848 | -1.17% | 16.9만 |
|---|
| 2026.08.18 | ₩53,944 | ₩53,944 | ₩52,982 | ₩53,129 | -1.51% | 12.6만 |
|---|
| 2026.08.17 | ₩55,094 | ₩55,094 | ₩54,528 | ₩54,546 | -0.99% | 21.6만 |
|---|
| 2026.08.14 | ₩54,573 | ₩54,887 | ₩54,332 | ₩54,679 | +0.20% | 14.1만 |
|---|
| 2026.08.13 | ₩54,586 | ₩54,880 | ₩54,345 | ₩54,532 | -0.10% | 33.3만 |
|---|
| 2026.08.12 | ₩54,078 | ₩54,185 | ₩53,757 | ₩54,185 | +0.20% | 10.3만 |
|---|
| 2026.08.11 | ₩53,570 | ₩53,570 | ₩52,862 | ₩53,116 | -0.85% | 7.6만 |
|---|
| 2026.08.10 | ₩53,423 | ₩53,477 | ₩52,969 | ₩53,031 | -0.73% | 8.5만 |
|---|
| 2026.08.07 | ₩53,731 | ₩53,757 | ₩52,803 | ₩53,383 | -0.65% | 11만 |
|---|
| 2026.08.06 | ₩52,929 | ₩53,330 | ₩52,167 | ₩52,648 | -0.53% | 8.3만 |
|---|
| 2026.08.05 | ₩54,359 | ₩54,411 | ₩53,463 | ₩53,530 | -1.52% | 15.7만 |
|---|
| 2026.08.04 | ₩53,276 | ₩54,105 | ₩53,236 | ₩53,891 | +1.15% | 11.3만 |
|---|
| 2026.08.03 | ₩51,472 | ₩52,862 | ₩51,195 | ₩52,675 | +2.34% | 7.5만 |
|---|
| 2026.07.31 | ₩51,659 | ₩51,792 | ₩50,515 | ₩51,365 | -0.57% | 6.9만 |
|---|
| 2026.07.30 | ₩49,774 | ₩50,830 | ₩49,707 | ₩50,763 | +1.99% | 26.4만 |
|---|
| 2026.07.29 | ₩49,988 | ₩49,988 | ₩48,458 | ₩48,571 | -2.83% | 10.2만 |
|---|
| 2026.07.28 | ₩49,694 | ₩50,175 | ₩48,784 | ₩50,175 | +0.97% | 9만 |
|---|
| 2026.07.27 | ₩51,512 | ₩51,512 | ₩49,761 | ₩50,336 | -2.28% | 14.6만 |
|---|
| 2026.07.24 | ₩51,178 | ₩51,961 | ₩50,443 | ₩50,643 | -1.04% | 78.5만 |
|---|
| 2026.07.23 | ₩51,712 | ₩52,060 | ₩51,278 | ₩51,726 | +0.03% | 7.1만 |
|---|
| 2026.07.22 | ₩52,581 | ₩52,902 | ₩52,280 | ₩52,581 | 0.00% | 10만 |
|---|
| 2026.07.21 | ₩52,287 | ₩52,835 | ₩52,087 | ₩52,808 | +1.00% | 13.3만 |
|---|
| 2026.07.20 | ₩51,672 | ₩52,177 | ₩51,366 | ₩51,472 | -0.39% | 8.5만 |
|---|
| 2026.07.17 | ₩50,924 | ₩51,953 | ₩50,336 | ₩51,218 | +0.58% | 16만 |
|---|
| 2026.07.16 | ₩53,303 | ₩53,303 | ₩51,700 | ₩51,960 | -2.52% | 14.5만 |
|---|
| 2026.07.15 | ₩53,744 | ₩53,751 | ₩52,753 | ₩53,436 | -0.57% | 9.7만 |
|---|
| 2026.07.14 | ₩53,597 | ₩53,597 | ₩52,902 | ₩53,236 | -0.67% | 10만 |
|---|
| 2026.07.13 | ₩53,984 | ₩53,984 | ₩52,247 | ₩52,929 | -1.96% | 17.8만 |
|---|
| 2026.07.10 | ₩53,784 | ₩54,397 | ₩53,637 | ₩54,225 | +0.82% | 7.6만 |
|---|
| 2026.07.09 | ₩53,717 | ₩54,359 | ₩53,196 | ₩54,359 | +1.19% | 25.1만 |
|---|
| 2026.07.08 | ₩52,755 | ₩53,263 | ₩52,220 | ₩53,129 | +0.71% | 8.8만 |
|---|
| 2026.07.07 | ₩53,677 | ₩53,677 | ₩52,327 | ₩52,741 | -1.74% | 28.1만 |
|---|
| 2026.07.06 | ₩53,624 | ₩54,238 | ₩53,624 | ₩53,954 | +0.62% | 11.4만 |
|---|
| 2026.07.02 | ₩53,931 | ₩54,506 | ₩52,534 | ₩53,049 | -1.64% | 16만 |
|---|
| 2026.07.01 | ₩53,904 | ₩54,579 | ₩53,612 | ₩54,158 | +0.47% | 21.5만 |
|---|
| 2026.06.30 | ₩54,399 | ₩55,161 | ₩53,856 | ₩55,161 | +1.40% | 26.5만 |
|---|
| 2026.06.29 | ₩53,169 | ₩54,252 | ₩52,447 | ₩54,212 | +1.96% | 24.4만 |
|---|
| 2026.06.26 | ₩52,608 | ₩52,848 | ₩51,619 | ₩52,848 | +0.46% | 12.9만 |
|---|
| 2026.06.25 | ₩54,252 | ₩54,252 | ₩52,608 | ₩52,888 | -2.51% | 12.6만 |
|---|
| 2026.06.24 | ₩53,824 | ₩53,894 | ₩52,795 | ₩53,316 | -0.94% | 11.8만 |
|---|
| 2026.06.23 | ₩53,450 | ₩54,233 | ₩52,969 | ₩53,490 | +0.08% | 10.5만 |
|---|
| 2026.06.22 | ₩56,337 | ₩56,337 | ₩54,733 | ₩54,813 | -2.70% | 15만 |
|---|
| 2026.06.18 | ₩55,896 | ₩55,989 | ₩55,154 | ₩55,909 | +0.02% | 13.1만 |
|---|
| 2026.06.17 | ₩55,669 | ₩55,669 | ₩54,401 | ₩54,626 | -1.87% | 9.6만 |
|---|
| 2026.06.16 | ₩55,294 | ₩55,667 | ₩54,733 | ₩55,174 | -0.22% | 17만 |
|---|
| 2026.06.15 | ₩53,958 | ₩54,893 | ₩53,958 | ₩54,893 | +1.73% | 20.9만 |
|---|
| 2026.06.12 | ₩52,594 | ₩52,594 | ₩51,645 | ₩52,127 | -0.89% | 24만 |
|---|
| 2026.06.11 | ₩51,111 | ₩51,938 | ₩50,623 | ₩51,913 | +1.57% | 9.7만 |
|---|
| 2026.06.10 | ₩51,191 | ₩52,020 | ₩50,616 | ₩50,763 | -0.84% | 19.5만 |
|---|
| 2026.06.09 | ₩53,236 | ₩53,383 | ₩50,523 | ₩52,100 | -2.13% | 16.2만 |
|---|
| 2026.06.08 | ₩53,263 | ₩53,450 | ₩52,180 | ₩52,541 | -1.36% | 16.9만 |
|---|
| 2026.06.05 | ₩54,078 | ₩54,519 | ₩52,113 | ₩52,207 | -3.46% | 22.7만 |
|---|
| 2026.06.04 | ₩54,359 | ₩55,121 | ₩54,051 | ₩54,960 | +1.11% | 9.7만 |
|---|
| 2026.06.03 | ₩55,735 | ₩55,735 | ₩54,506 | ₩55,014 | -1.29% | 100.1만 |
|---|
| 2026.06.02 | ₩55,856 | ₩55,856 | ₩55,248 | ₩55,522 | -0.60% | 15.1만 |
|---|
| 2026.06.01 | ₩55,428 | ₩56,043 | ₩55,161 | ₩55,468 | +0.07% | 9.1만 |
|---|
| 2026.05.29 | ₩55,067 | ₩55,173 | ₩54,466 | ₩55,040 | -0.05% | 20.3만 |
|---|
| 2026.05.28 | ₩54,439 | ₩55,321 | ₩53,944 | ₩55,321 | +1.62% | 106.7만 |
|---|
| 2026.05.27 | ₩54,091 | ₩54,091 | ₩53,383 | ₩53,998 | -0.17% | 11.3만 |
|---|
| 2026.05.26 | ₩54,065 | ₩54,078 | ₩53,280 | ₩54,011 | -0.10% | 28.2만 |
|---|
| 2026.05.22 | ₩53,570 | ₩53,704 | ₩52,955 | ₩53,490 | -0.15% | 14.6만 |
|---|
| 2026.05.21 | ₩53,062 | ₩53,597 | ₩52,868 | ₩53,356 | +0.55% | 18.7만 |
|---|
| 2026.05.20 | ₩51,926 | ₩53,062 | ₩51,901 | ₩53,062 | +2.19% | 12만 |
|---|
| 2026.05.19 | ₩51,218 | ₩51,379 | ₩50,215 | ₩51,178 | -0.08% | 8.9만 |
|---|
| 2026.05.18 | ₩52,407 | ₩52,407 | ₩50,803 | ₩51,400 | -1.92% | 9.1만 |
|---|
| 2026.05.15 | ₩52,594 | ₩52,645 | ₩51,819 | ₩52,167 | -0.81% | 19만 |
|---|
| 2026.05.14 | ₩51,819 | ₩53,276 | ₩51,819 | ₩53,196 | +2.66% | 11.8만 |
|---|
| 2026.05.13 | ₩52,127 | ₩52,407 | ₩51,037 | ₩52,180 | +0.10% | 28.3만 |
|---|
| 2026.05.12 | ₩51,726 | ₩52,046 | ₩51,124 | ₩52,046 | +0.62% | 29.1만 |
|---|
| 2026.05.11 | ₩50,429 | ₩51,946 | ₩50,402 | ₩51,625 | +2.37% | 23.8만 |
|---|
| 2026.05.08 | ₩50,910 | ₩50,910 | ₩50,409 | ₩50,590 | -0.63% | 38.2만 |
|---|
| 2026.05.07 | ₩51,071 | ₩51,224 | ₩50,389 | ₩50,670 | -0.79% | 15.6만 |
|---|
| 2026.05.06 | ₩50,189 | ₩51,084 | ₩50,001 | ₩51,071 | +1.76% | 15.2만 |
|---|
| 2026.05.05 | ₩49,788 | ₩49,948 | ₩49,574 | ₩49,574 | -0.43% | 12.5만 |
|---|
| 2026.05.04 | ₩49,240 | ₩49,654 | ₩48,912 | ₩49,453 | +0.43% | 36.7만 |
|---|
| 2026.05.01 | ₩48,625 | ₩49,300 | ₩48,625 | ₩49,093 | +0.96% | 115.9만 |
|---|
| 2026.04.30 | ₩48,919 | ₩48,919 | ₩47,769 | ₩48,598 | -0.66% | 9만 |
|---|
| 2026.04.29 | ₩48,638 | ₩48,638 | ₩48,050 | ₩48,464 | -0.36% | 7만 |
|---|
| 2026.04.28 | ₩48,451 | ₩48,618 | ₩47,943 | ₩48,464 | +0.03% | 8.6만 |
|---|
| 2026.04.27 | ₩49,200 | ₩49,320 | ₩48,734 | ₩49,266 | +0.14% | 11.1만 |
|---|
| 2026.04.24 | ₩49,026 | ₩49,293 | ₩48,531 | ₩49,173 | +0.30% | 5만 |
|---|
| 2026.04.23 | ₩48,692 | ₩49,106 | ₩48,010 | ₩48,478 | -0.44% | 36.2만 |
|---|
| 2026.04.22 | ₩48,678 | ₩48,879 | ₩48,478 | ₩48,879 | +0.41% | 21.4만 |
|---|
| 2026.04.21 | ₩48,518 | ₩48,958 | ₩47,943 | ₩48,037 | -0.99% | 10.5만 |
|---|
| 2026.04.20 | ₩48,491 | ₩48,491 | ₩47,916 | ₩48,411 | -0.17% | 10.9만 |
|---|
| 2026.04.17 | ₩48,585 | ₩48,732 | ₩48,438 | ₩48,678 | +0.19% | 12만 |
|---|
| 2026.04.16 | ₩48,117 | ₩48,170 | ₩47,582 | ₩48,010 | -0.22% | 16.4만 |
|---|
| 2026.04.15 | ₩47,382 | ₩48,170 | ₩47,382 | ₩48,104 | +1.52% | 22.1만 |
|---|
| 2026.04.14 | ₩46,713 | ₩47,475 | ₩46,713 | ₩47,342 | +1.34% | 11.1만 |
|---|
| 2026.04.13 | ₩45,257 | ₩46,206 | ₩45,257 | ₩46,206 | +2.10% | 14.7만 |
|---|
| 2026.04.10 | ₩44,789 | ₩45,671 | ₩44,789 | ₩45,484 | +1.55% | 12.8만 |
|---|
| 2026.04.09 | ₩44,187 | ₩44,722 | ₩43,860 | ₩44,722 | +1.21% | 6.9만 |
|---|
| 2026.04.08 | ₩44,535 | ₩44,709 | ₩43,867 | ₩44,147 | -0.87% | 10.5만 |
|---|
| 2026.04.07 | ₩42,303 | ₩42,690 | ₩41,728 | ₩42,677 | +0.88% | 6만 |
|---|
| 2026.04.06 | ₩42,436 | ₩42,569 | ₩42,129 | ₩42,543 | +0.25% | 11만 |
|---|
| 2026.04.02 | ₩40,980 | ₩42,236 | ₩40,926 | ₩42,236 | +3.07% | 5.2만 |
|---|
| 2026.04.01 | ₩42,062 | ₩42,398 | ₩41,822 | ₩42,035 | -0.06% | 21.8만 |
|---|
| 2026.03.31 | ₩40,084 | ₩41,634 | ₩40,084 | ₩41,594 | +3.77% | 7.7만 |
|---|
| 2026.03.30 | ₩40,552 | ₩40,680 | ₩39,389 | ₩39,670 | -2.18% | 7.9만 |
|---|
| 2026.03.27 | ₩40,873 | ₩41,006 | ₩40,258 | ₩40,351 | -1.28% | 4.5만 |
|---|
| 2026.03.26 | ₩42,009 | ₩42,169 | ₩41,193 | ₩41,233 | -1.85% | 56.3만 |
|---|
| 2026.03.25 | ₩42,904 | ₩43,111 | ₩42,490 | ₩42,664 | -0.56% | 5.7만 |
|---|
| 2026.03.24 | ₩42,276 | ₩42,530 | ₩42,089 | ₩42,343 | +0.16% | 8.8만 |
|---|
| 2026.03.23 | ₩42,583 | ₩43,212 | ₩42,503 | ₩42,690 | +0.25% | 3만 |
|---|
| 2026.03.20 | ₩43,091 | ₩43,091 | ₩41,668 | ₩41,888 | -2.79% | 5.1만 |
|---|
| 2026.03.19 | ₩42,517 | ₩43,372 | ₩42,329 | ₩43,252 | +1.73% | 10.7만 |
|---|
| 2026.03.18 | ₩43,693 | ₩43,833 | ₩43,225 | ₩43,292 | -0.92% | 6.6만 |
|---|
| 2026.03.17 | ₩43,813 | ₩43,847 | ₩43,546 | ₩43,826 | +0.03% | 16.2만 |
|---|
| 2026.03.16 | ₩43,666 | ₩44,080 | ₩43,603 | ₩43,867 | +0.46% | 8.5만 |
|---|
| 2026.03.13 | ₩43,452 | ₩43,666 | ₩42,804 | ₩42,904 | -1.26% | 58.5만 |
|---|
| 2026.03.12 | ₩43,746 | ₩43,746 | ₩43,118 | ₩43,158 | -1.34% | 53.6만 |
|---|
| 2026.03.11 | ₩44,187 | ₩44,374 | ₩43,880 | ₩44,161 | -0.06% | 11만 |
|---|
| 2026.03.10 | ₩44,054 | ₩44,254 | ₩43,720 | ₩44,054 | 0.00% | 376만 |
|---|
| 2026.03.09 | ₩42,624 | ₩43,980 | ₩42,489 | ₩43,933 | +3.07% | 6만 |
|---|
| 2026.03.06 | ₩43,332 | ₩43,679 | ₩42,931 | ₩43,065 | -0.62% | 11.5만 |
|---|
| 2026.03.05 | ₩43,653 | ₩44,294 | ₩43,392 | ₩44,040 | +0.89% | 4.6만 |
|---|
| 2026.03.04 | ₩43,385 | ₩44,094 | ₩43,359 | ₩43,960 | +1.32% | 3.4만 |
|---|
| 2026.03.03 | ₩42,650 | ₩43,292 | ₩42,102 | ₩42,904 | +0.60% | 15만 |
|---|
| 2026.03.02 | ₩43,025 | ₩44,014 | ₩43,011 | ₩43,920 | +2.08% | 9.4만 |
|---|
| 2026.02.27 | ₩44,080 | ₩44,201 | ₩43,734 | ₩43,893 | -0.42% | 4.1만 |
|---|
| 2026.02.26 | ₩45,350 | ₩45,350 | ₩44,107 | ₩44,749 | -1.33% | 8.9만 |
|---|
| 2026.02.25 | ₩45,150 | ₩45,484 | ₩45,043 | ₩45,457 | +0.68% | 3.2만 |
|---|
| 2026.02.24 | ₩44,161 | ₩44,869 | ₩44,094 | ₩44,749 | +1.33% | 2.5만 |
|---|
| 2026.02.23 | ₩44,829 | ₩44,882 | ₩44,114 | ₩44,374 | -1.01% | 3.5만 |
|---|
| 2026.02.20 | ₩44,813 | ₩45,270 | ₩44,722 | ₩44,922 | +0.24% | 5.2만 |
|---|
| 2026.02.19 | ₩44,628 | ₩45,015 | ₩44,508 | ₩44,856 | +0.51% | 5.6만 |
|---|
| 2026.02.18 | ₩44,441 | ₩45,110 | ₩44,341 | ₩44,669 | +0.51% | 10.7만 |
|---|
| 2026.02.17 | ₩43,666 | ₩44,341 | ₩43,486 | ₩44,281 | +1.41% | 4.5만 |
|---|
| 2026.02.13 | ₩44,054 | ₩44,468 | ₩43,492 | ₩44,054 | 0.00% | 5.5만 |
|---|
| 2026.02.12 | ₩45,043 | ₩45,203 | ₩43,873 | ₩43,907 | -2.52% | 6.5만 |
|---|
| 2026.02.11 | ₩45,551 | ₩45,577 | ₩44,548 | ₩45,136 | -0.91% | 40.1만 |
|---|
| 2026.02.10 | ₩45,270 | ₩45,457 | ₩45,029 | ₩45,123 | -0.32% | 8만 |
|---|
| 2026.02.09 | ₩44,201 | ₩45,444 | ₩44,201 | ₩45,243 | +2.36% | 8.3만 |
|---|
| 2026.02.06 | ₩42,998 | ₩44,268 | ₩42,998 | ₩44,227 | +2.86% | 14.8만 |
|---|
| 2026.02.05 | ₩42,891 | ₩43,459 | ₩42,518 | ₩42,704 | -0.44% | 7.3만 |
|---|
| 2026.02.04 | ₩44,749 | ₩44,749 | ₩43,004 | ₩43,252 | -3.35% | 5.4만 |
|---|
| 2026.02.03 | ₩45,684 | ₩45,684 | ₩44,241 | ₩44,976 | -1.55% | 6.9만 |
|---|
| 2026.02.02 | ₩45,110 | ₩45,698 | ₩45,029 | ₩45,430 | +0.71% | 16.9만 |
|---|
| 2026.01.30 | ₩46,139 | ₩46,139 | ₩45,116 | ₩45,377 | -1.65% | 5.3만 |
|---|
| 2026.01.29 | ₩46,834 | ₩46,834 | ₩45,384 | ₩46,406 | -0.91% | 5만 |
|---|
| 2026.01.28 | ₩47,021 | ₩47,129 | ₩46,767 | ₩46,954 | -0.14% | 24.1만 |
|---|
| 2026.01.27 | ₩46,526 | ₩46,874 | ₩46,299 | ₩46,780 | +0.55% | 4.9만 |
|---|
| 2026.01.26 | ₩46,206 | ₩46,431 | ₩46,083 | ₩46,139 | -0.14% | 9.3만 |
|---|
| 2026.01.23 | ₩46,005 | ₩46,286 | ₩45,865 | ₩46,018 | +0.03% | 4.4만 |
|---|
| 2026.01.22 | ₩46,232 | ₩46,232 | ₩45,710 | ₩45,925 | -0.66% | 6.5만 |
|---|
| 2026.01.21 | ₩45,671 | ₩46,032 | ₩45,003 | ₩45,524 | -0.32% | 6.9만 |
|---|
| 2026.01.20 | ₩45,551 | ₩46,071 | ₩45,299 | ₩45,430 | -0.26% | 6.7만 |
|---|
| 2026.01.16 | ₩47,168 | ₩47,168 | ₩46,526 | ₩46,727 | -0.94% | 4.8만 |
|---|
| 2026.01.15 | ₩47,342 | ₩47,435 | ₩46,901 | ₩46,971 | -0.78% | 9만 |
|---|
| 2026.01.14 | ₩47,088 | ₩47,088 | ₩46,125 | ₩46,593 | -1.05% | 6.4만 |
|---|
| 2026.01.13 | ₩47,582 | ₩47,662 | ₩47,088 | ₩47,422 | -0.34% | 21만 |
|---|
| 2026.01.12 | ₩46,927 | ₩47,649 | ₩46,927 | ₩47,449 | +1.11% | 5.5만 |
|---|
| 2026.01.09 | ₩46,660 | ₩47,089 | ₩46,570 | ₩47,034 | +0.80% | 5만 |
|---|
| 2026.01.08 | ₩46,967 | ₩46,967 | ₩46,272 | ₩46,486 | -1.02% | 4.2만 |
|---|
| 2026.01.07 | ₩47,221 | ₩47,435 | ₩46,887 | ₩46,981 | -0.51% | 10.5만 |
|---|
| 2026.01.06 | ₩47,034 | ₩47,221 | ₩46,713 | ₩47,195 | +0.34% | 7만 |
|---|
| 2026.01.05 | ₩46,860 | ₩46,985 | ₩46,513 | ₩46,807 | -0.11% | 29.4만 |
|---|
| 2026.01.02 | ₩46,513 | ₩46,680 | ₩45,986 | ₩46,206 | -0.66% | 20.4만 |
|---|
| 2025.12.31 | ₩46,580 | ₩46,580 | ₩45,932 | ₩45,952 | -1.35% | 3.8만 |
|---|
| 2025.12.30 | ₩46,593 | ₩46,593 | ₩46,287 | ₩46,460 | -0.29% | 2.8만 |
|---|
| 2025.12.29 | ₩46,406 | ₩46,660 | ₩46,272 | ₩46,553 | +0.32% | 3.3만 |
|---|
| 2025.12.26 | ₩47,155 | ₩47,155 | ₩46,780 | ₩46,860 | -0.62% | 2.6만 |
|---|
| 2025.12.24 | ₩46,901 | ₩47,001 | ₩46,760 | ₩46,967 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩46,419 | ₩46,860 | ₩46,298 | ₩46,847 | +0.92% | 3.7만 |
|---|
| 2025.12.22 | ₩46,647 | ₩46,647 | ₩46,286 | ₩46,553 | -0.20% | 10.8만 |
|---|
| 2025.12.19 | ₩45,564 | ₩46,473 | ₩45,537 | ₩46,152 | +1.29% | 5.5만 |
|---|
| 2025.12.18 | ₩44,896 | ₩45,444 | ₩44,856 | ₩45,123 | +0.51% | 3.4만 |
|---|
| 2025.12.17 | ₩45,818 | ₩45,871 | ₩44,241 | ₩44,241 | -3.44% | 19만 |
|---|
| 2025.12.16 | ₩45,203 | ₩45,634 | ₩45,043 | ₩45,577 | +0.83% | 7.6만 |
|---|
| 2025.12.15 | ₩45,952 | ₩46,112 | ₩45,233 | ₩45,350 | -1.31% | 5.3만 |
|---|
| 2025.12.12 | ₩46,887 | ₩46,967 | ₩45,457 | ₩45,698 | -2.54% | 13.3만 |
|---|
| 2025.12.11 | ₩46,593 | ₩47,261 | ₩46,350 | ₩47,181 | +1.26% | 5.2만 |
|---|
| 2025.12.10 | ₩47,048 | ₩47,261 | ₩46,647 | ₩47,155 | +0.23% | 3.9만 |
|---|
| 2025.12.09 | ₩46,901 | ₩47,134 | ₩46,780 | ₩47,034 | +0.28% | 5.3만 |
|---|
| 2025.12.08 | ₩47,101 | ₩47,101 | ₩46,727 | ₩47,061 | -0.09% | 5.4만 |
|---|
| 2025.12.05 | ₩46,994 | ₩47,159 | ₩46,647 | ₩46,860 | -0.28% | 4.1만 |
|---|
| 2025.12.04 | ₩46,673 | ₩46,887 | ₩46,377 | ₩46,847 | +0.37% | 17.6만 |
|---|
| 2025.12.03 | ₩46,339 | ₩46,540 | ₩45,965 | ₩46,419 | +0.17% | 11.3만 |
|---|
| 2025.12.02 | ₩46,526 | ₩47,130 | ₩46,431 | ₩46,460 | -0.14% | 7.8만 |
|---|
| 2025.12.01 | ₩45,938 | ₩46,566 | ₩45,858 | ₩46,366 | +0.93% | 2.8만 |
|---|
| 2025.11.28 | ₩46,419 | ₩46,460 | ₩46,219 | ₩46,460 | +0.09% | 4.2만 |
|---|
| 2025.11.26 | ₩45,978 | ₩46,419 | ₩45,778 | ₩46,179 | +0.44% | 9.4만 |
|---|
| 2025.11.25 | ₩45,096 | ₩45,470 | ₩44,294 | ₩45,417 | +0.71% | 6.9만 |
|---|
| 2025.11.24 | ₩44,201 | ₩45,338 | ₩44,054 | ₩45,270 | +2.42% | 3.9만 |
|---|
| 2025.11.21 | ₩43,867 | ₩44,254 | ₩42,804 | ₩43,746 | -0.27% | 5.3만 |
|---|
| 2025.11.20 | ₩46,286 | ₩46,319 | ₩43,618 | ₩43,746 | -5.49% | 11.4만 |
|---|
| 2025.11.19 | ₩44,508 | ₩45,404 | ₩44,415 | ₩44,976 | +1.05% | 4.7만 |
|---|
| 2025.11.18 | ₩44,481 | ₩44,909 | ₩43,860 | ₩44,428 | -0.12% | 12만 |
|---|
| 2025.11.17 | ₩44,963 | ₩45,454 | ₩44,535 | ₩44,909 | -0.12% | 5.3만 |
|---|
| 2025.11.14 | ₩44,080 | ₩45,470 | ₩43,840 | ₩45,190 | +2.52% | 13.3만 |
|---|
| 2025.11.13 | ₩46,206 | ₩46,206 | ₩44,731 | ₩45,069 | -2.46% | 14.1만 |
|---|
| 2025.11.12 | ₩47,101 | ₩47,101 | ₩46,219 | ₩46,540 | -1.19% | 4.5만 |
|---|
| 2025.11.11 | ₩47,529 | ₩47,529 | ₩46,696 | ₩46,941 | -1.24% | 4.3만 |
|---|
| 2025.11.10 | ₩47,328 | ₩47,743 | ₩47,049 | ₩47,556 | +0.48% | 28.9만 |
|---|
| 2025.11.07 | ₩45,724 | ₩46,312 | ₩44,910 | ₩46,312 | +1.29% | 6.4만 |
|---|
| 2025.11.06 | ₩47,422 | ₩47,529 | ₩46,247 | ₩46,312 | -2.34% | 14.1만 |
|---|
| 2025.11.05 | ₩47,181 | ₩47,769 | ₩47,114 | ₩47,408 | +0.48% | 5.8만 |
|---|
| 2025.11.04 | ₩47,689 | ₩48,070 | ₩47,141 | ₩47,168 | -1.09% | 11.4만 |
|---|
| 2025.11.03 | ₩48,919 | ₩48,919 | ₩48,398 | ₩48,451 | -0.96% | 7.6만 |
|---|
| 2025.10.31 | ₩48,638 | ₩48,758 | ₩48,077 | ₩48,344 | -0.60% | 20.4만 |
|---|
| 2025.10.30 | ₩48,518 | ₩48,518 | ₩47,743 | ₩48,237 | -0.58% | 9.6만 |
|---|
| 2025.10.29 | ₩48,825 | ₩49,427 | ₩48,384 | ₩49,427 | +1.23% | 6.5만 |
|---|
| 2025.10.28 | ₩48,197 | ₩48,478 | ₩47,874 | ₩48,264 | +0.14% | 8.3만 |
|---|
| 2025.10.27 | ₩47,609 | ₩48,010 | ₩47,609 | ₩47,956 | +0.73% | 6.6만 |
|---|
| 2025.10.24 | ₩46,820 | ₩47,114 | ₩46,820 | ₩47,008 | +0.40% | 11.5만 |
|---|
| 2025.10.23 | ₩45,658 | ₩46,312 | ₩45,658 | ₩46,206 | +1.20% | 3.4만 |
|---|
| 2025.10.22 | ₩46,192 | ₩46,192 | ₩44,976 | ₩45,577 | -1.33% | 31.6만 |
|---|
| 2025.10.21 | ₩46,540 | ₩46,540 | ₩45,871 | ₩46,045 | -1.06% | 4.6만 |
|---|
| 2025.10.20 | ₩46,577 | ₩46,607 | ₩46,326 | ₩46,406 | -0.37% | 4.4만 |
|---|
| 2025.10.17 | ₩46,085 | ₩46,473 | ₩45,604 | ₩46,232 | +0.32% | 26.1만 |
|---|
| 2025.10.16 | ₩47,074 | ₩47,088 | ₩46,152 | ₩46,473 | -1.28% | 5.4만 |
|---|
| 2025.10.15 | ₩47,315 | ₩47,355 | ₩46,494 | ₩46,687 | -1.33% | 32.7만 |
|---|
| 2025.10.14 | ₩46,660 | ₩47,128 | ₩45,858 | ₩46,553 | -0.23% | 6.6만 |
|---|
| 2025.10.13 | ₩47,061 | ₩47,449 | ₩47,021 | ₩47,422 | +0.77% | 3.8만 |
|---|
| 2025.10.10 | ₩48,117 | ₩48,263 | ₩46,095 | ₩46,206 | -3.97% | 6.2만 |
|---|