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 | ₩55,052 | ₩55,052 | ₩54,252 | ₩54,519 | -0.97% | 138.5만 |
| 2026.10.08 | ₩55,453 | ₩55,453 | ₩53,938 | ₩54,225 | -2.21% | 15만 |
| 2026.10.07 | ₩55,306 | ₩55,613 | ₩54,967 | ₩55,479 | +0.31% | 20.5만 |
| 2026.10.06 | ₩56,040 | ₩56,173 | ₩55,773 | ₩55,866 | -0.31% | 21.1만 |
| 2026.10.05 | ₩54,919 | ₩55,546 | ₩54,919 | ₩55,426 | +0.92% | 17.6만 |
| 2026.10.02 | ₩54,732 | ₩54,972 | ₩54,480 | ₩54,719 | -0.02% | 24.2만 |
| 2026.10.01 | ₩54,532 | ₩54,532 | ₩53,798 | ₩54,279 | -0.46% | 12.8만 |
| 2026.09.30 | ₩54,492 | ₩54,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,212 |
| -0.51% |
| 28.2만 |
| 2026.09.29 | ₩54,265 | ₩54,505 | ₩54,065 | ₩54,118 | -0.27% | 15.2만 |
|---|
| 2026.09.28 | ₩54,305 | ₩54,425 | ₩53,798 | ₩54,065 | -0.44% | 19.1만 |
|---|
| 2026.09.25 | ₩54,639 | ₩54,679 | ₩54,225 | ₩54,639 | 0.00% | 12.9만 |
|---|
| 2026.09.24 | ₩53,825 | ₩54,585 | ₩53,825 | ₩54,452 | +1.17% | 11.2만 |
|---|
| 2026.09.23 | ₩54,759 | ₩54,759 | ₩54,113 | ₩54,305 | -0.83% | 12.1만 |
|---|
| 2026.09.22 | ₩54,439 | ₩55,062 | ₩54,439 | ₩54,986 | +1.00% | 11.2만 |
|---|
| 2026.09.21 | ₩53,651 | ₩54,572 | ₩53,439 | ₩54,559 | +1.69% | 9.3만 |
|---|
| 2026.09.18 | ₩52,904 | ₩53,238 | ₩52,736 | ₩53,238 | +0.63% | 6.5만 |
|---|
| 2026.09.17 | ₩52,944 | ₩52,944 | ₩52,504 | ₩52,851 | -0.18% | 10.8만 |
|---|
| 2026.09.16 | ₩52,077 | ₩52,330 | ₩51,356 | ₩51,770 | -0.59% | 15만 |
|---|
| 2026.09.15 | ₩52,090 | ₩52,090 | ₩51,442 | ₩51,570 | -1.00% | 14.1만 |
|---|
| 2026.09.14 | ₩51,903 | ₩52,471 | ₩51,703 | ₩52,157 | +0.49% | 33.5만 |
|---|
| 2026.09.11 | ₩53,611 | ₩53,611 | ₩53,051 | ₩53,064 | -1.02% | 13.1만 |
|---|
| 2026.09.10 | ₩53,264 | ₩53,264 | ₩52,784 | ₩52,878 | -0.73% | 15.1만 |
|---|
| 2026.09.09 | ₩53,865 | ₩53,918 | ₩53,571 | ₩53,625 | -0.45% | 71만 |
|---|
| 2026.09.08 | ₩54,012 | ₩54,112 | ₩53,651 | ₩53,945 | -0.12% | 13.3만 |
|---|
| 2026.09.04 | ₩53,425 | ₩53,718 | ₩53,345 | ₩53,718 | +0.55% | 13.8만 |
|---|
| 2026.09.03 | ₩52,824 | ₩53,438 | ₩52,611 | ₩53,358 | +1.01% | 14.2만 |
|---|
| 2026.09.02 | ₩51,903 | ₩52,624 | ₩51,903 | ₩52,624 | +1.39% | 22.5만 |
|---|
| 2026.09.01 | ₩52,130 | ₩52,504 | ₩51,850 | ₩52,144 | +0.03% | 18.1만 |
|---|
| 2026.08.31 | ₩52,971 | ₩52,971 | ₩52,370 | ₩52,691 | -0.53% | 27.1만 |
|---|
| 2026.08.28 | ₩53,518 | ₩53,733 | ₩52,744 | ₩52,918 | -1.12% | 40.7만 |
|---|
| 2026.08.27 | ₩53,238 | ₩53,451 | ₩52,971 | ₩53,451 | +0.40% | 19.5만 |
|---|
| 2026.08.26 | ₩52,704 | ₩52,811 | ₩52,317 | ₩52,597 | -0.20% | 82.2만 |
|---|
| 2026.08.25 | ₩52,477 | ₩52,824 | ₩52,290 | ₩52,811 | +0.64% | 25만 |
|---|
| 2026.08.24 | ₩52,370 | ₩52,377 | ₩51,743 | ₩52,024 | -0.66% | 15.9만 |
|---|
| 2026.08.21 | ₩52,717 | ₩53,072 | ₩52,611 | ₩52,824 | +0.20% | 9.2만 |
|---|
| 2026.08.20 | ₩53,038 | ₩53,038 | ₩52,130 | ₩52,370 | -1.26% | 14.6만 |
|---|
| 2026.08.19 | ₩53,385 | ₩53,385 | ₩52,224 | ₩52,757 | -1.17% | 16.9만 |
|---|
| 2026.08.18 | ₩53,852 | ₩53,852 | ₩52,891 | ₩53,038 | -1.51% | 12.6만 |
|---|
| 2026.08.17 | ₩54,999 | ₩54,999 | ₩54,435 | ₩54,452 | -0.99% | 21.6만 |
|---|
| 2026.08.14 | ₩54,479 | ₩54,792 | ₩54,238 | ₩54,585 | +0.20% | 14.1만 |
|---|
| 2026.08.13 | ₩54,492 | ₩54,786 | ₩54,252 | ₩54,439 | -0.10% | 33.3만 |
|---|
| 2026.08.12 | ₩53,985 | ₩54,092 | ₩53,665 | ₩54,092 | +0.20% | 10.3만 |
|---|
| 2026.08.11 | ₩53,478 | ₩53,478 | ₩52,771 | ₩53,024 | -0.85% | 7.6만 |
|---|
| 2026.08.10 | ₩53,331 | ₩53,385 | ₩52,878 | ₩52,940 | -0.73% | 8.5만 |
|---|
| 2026.08.07 | ₩53,638 | ₩53,665 | ₩52,712 | ₩53,291 | -0.65% | 11만 |
|---|
| 2026.08.06 | ₩52,837 | ₩53,238 | ₩52,077 | ₩52,557 | -0.53% | 8.3만 |
|---|
| 2026.08.05 | ₩54,265 | ₩54,317 | ₩53,371 | ₩53,438 | -1.52% | 15.7만 |
|---|
| 2026.08.04 | ₩53,184 | ₩54,012 | ₩53,144 | ₩53,798 | +1.15% | 11.3만 |
|---|
| 2026.08.03 | ₩51,383 | ₩52,771 | ₩51,107 | ₩52,584 | +2.34% | 7.5만 |
|---|
| 2026.07.31 | ₩51,570 | ₩51,703 | ₩50,428 | ₩51,276 | -0.57% | 6.9만 |
|---|
| 2026.07.30 | ₩49,689 | ₩50,743 | ₩49,622 | ₩50,676 | +1.99% | 26.4만 |
|---|
| 2026.07.29 | ₩49,902 | ₩49,902 | ₩48,374 | ₩48,488 | -2.83% | 10.2만 |
|---|
| 2026.07.28 | ₩49,609 | ₩50,089 | ₩48,700 | ₩50,089 | +0.97% | 9만 |
|---|
| 2026.07.27 | ₩51,423 | ₩51,423 | ₩49,675 | ₩50,249 | -2.28% | 14.6만 |
|---|
| 2026.07.24 | ₩51,090 | ₩51,871 | ₩50,356 | ₩50,556 | -1.04% | 78.5만 |
|---|
| 2026.07.23 | ₩51,623 | ₩51,970 | ₩51,190 | ₩51,637 | +0.03% | 7.1만 |
|---|
| 2026.07.22 | ₩52,491 | ₩52,811 | ₩52,190 | ₩52,491 | 0.00% | 10만 |
|---|
| 2026.07.21 | ₩52,197 | ₩52,744 | ₩51,997 | ₩52,717 | +1.00% | 13.3만 |
|---|
| 2026.07.20 | ₩51,583 | ₩52,088 | ₩51,278 | ₩51,383 | -0.39% | 8.5만 |
|---|
| 2026.07.17 | ₩50,836 | ₩51,863 | ₩50,249 | ₩51,130 | +0.58% | 16만 |
|---|
| 2026.07.16 | ₩53,211 | ₩53,211 | ₩51,611 | ₩51,870 | -2.52% | 14.5만 |
|---|
| 2026.07.15 | ₩53,651 | ₩53,658 | ₩52,663 | ₩53,345 | -0.57% | 9.7만 |
|---|
| 2026.07.14 | ₩53,505 | ₩53,505 | ₩52,811 | ₩53,144 | -0.67% | 10만 |
|---|
| 2026.07.13 | ₩53,892 | ₩53,892 | ₩52,157 | ₩52,837 | -1.96% | 17.8만 |
|---|
| 2026.07.10 | ₩53,691 | ₩54,304 | ₩53,545 | ₩54,132 | +0.82% | 7.6만 |
|---|
| 2026.07.09 | ₩53,625 | ₩54,265 | ₩53,104 | ₩54,265 | +1.19% | 25.1만 |
|---|
| 2026.07.08 | ₩52,664 | ₩53,171 | ₩52,130 | ₩53,038 | +0.71% | 8.8만 |
|---|
| 2026.07.07 | ₩53,585 | ₩53,585 | ₩52,237 | ₩52,651 | -1.74% | 28.1만 |
|---|
| 2026.07.06 | ₩53,531 | ₩54,145 | ₩53,531 | ₩53,861 | +0.62% | 11.4만 |
|---|
| 2026.07.02 | ₩53,838 | ₩54,412 | ₩52,444 | ₩52,958 | -1.64% | 16만 |
|---|
| 2026.07.01 | ₩53,812 | ₩54,485 | ₩53,519 | ₩54,065 | +0.47% | 21.5만 |
|---|
| 2026.06.30 | ₩54,305 | ₩55,066 | ₩53,763 | ₩55,066 | +1.40% | 26.5만 |
|---|
| 2026.06.29 | ₩53,078 | ₩54,158 | ₩52,357 | ₩54,118 | +1.96% | 24.4만 |
|---|
| 2026.06.26 | ₩52,517 | ₩52,757 | ₩51,530 | ₩52,757 | +0.46% | 12.9만 |
|---|
| 2026.06.25 | ₩54,158 | ₩54,158 | ₩52,517 | ₩52,797 | -2.51% | 12.6만 |
|---|
| 2026.06.24 | ₩53,731 | ₩53,801 | ₩52,704 | ₩53,224 | -0.94% | 11.8만 |
|---|
| 2026.06.23 | ₩53,358 | ₩54,140 | ₩52,878 | ₩53,398 | +0.08% | 10.5만 |
|---|
| 2026.06.22 | ₩56,240 | ₩56,240 | ₩54,639 | ₩54,719 | -2.70% | 15만 |
|---|
| 2026.06.18 | ₩55,800 | ₩55,893 | ₩55,059 | ₩55,813 | +0.02% | 13.1만 |
|---|
| 2026.06.17 | ₩55,573 | ₩55,573 | ₩54,308 | ₩54,532 | -1.87% | 9.6만 |
|---|
| 2026.06.16 | ₩55,199 | ₩55,571 | ₩54,639 | ₩55,079 | -0.22% | 17만 |
|---|
| 2026.06.15 | ₩53,865 | ₩54,799 | ₩53,865 | ₩54,799 | +1.73% | 20.9만 |
|---|
| 2026.06.12 | ₩52,504 | ₩52,504 | ₩51,557 | ₩52,037 | -0.89% | 24만 |
|---|
| 2026.06.11 | ₩51,023 | ₩51,849 | ₩50,536 | ₩51,823 | +1.57% | 9.7만 |
|---|
| 2026.06.10 | ₩51,103 | ₩51,930 | ₩50,529 | ₩50,676 | -0.84% | 19.5만 |
|---|
| 2026.06.09 | ₩53,144 | ₩53,291 | ₩50,436 | ₩52,010 | -2.13% | 16.2만 |
|---|
| 2026.06.08 | ₩53,171 | ₩53,358 | ₩52,090 | ₩52,451 | -1.36% | 16.9만 |
|---|
| 2026.06.05 | ₩53,985 | ₩54,425 | ₩52,024 | ₩52,117 | -3.46% | 22.7만 |
|---|
| 2026.06.04 | ₩54,265 | ₩55,026 | ₩53,958 | ₩54,866 | +1.11% | 9.7만 |
|---|
| 2026.06.03 | ₩55,639 | ₩55,639 | ₩54,412 | ₩54,919 | -1.29% | 100.1만 |
|---|
| 2026.06.02 | ₩55,760 | ₩55,760 | ₩55,152 | ₩55,426 | -0.60% | 15.1만 |
|---|
| 2026.06.01 | ₩55,333 | ₩55,946 | ₩55,066 | ₩55,373 | +0.07% | 9.1만 |
|---|
| 2026.05.29 | ₩54,972 | ₩55,078 | ₩54,372 | ₩54,946 | -0.05% | 20.3만 |
|---|
| 2026.05.28 | ₩54,345 | ₩55,226 | ₩53,852 | ₩55,226 | +1.62% | 106.7만 |
|---|
| 2026.05.27 | ₩53,998 | ₩53,998 | ₩53,291 | ₩53,905 | -0.17% | 11.3만 |
|---|
| 2026.05.26 | ₩53,972 | ₩53,985 | ₩53,188 | ₩53,918 | -0.10% | 28.2만 |
|---|
| 2026.05.22 | ₩53,478 | ₩53,611 | ₩52,864 | ₩53,398 | -0.15% | 14.6만 |
|---|
| 2026.05.21 | ₩52,971 | ₩53,505 | ₩52,777 | ₩53,264 | +0.55% | 18.7만 |
|---|
| 2026.05.20 | ₩51,837 | ₩52,971 | ₩51,811 | ₩52,971 | +2.19% | 12만 |
|---|
| 2026.05.19 | ₩51,130 | ₩51,291 | ₩50,129 | ₩51,090 | -0.08% | 8.9만 |
|---|
| 2026.05.18 | ₩52,317 | ₩52,317 | ₩50,716 | ₩51,311 | -1.92% | 9.1만 |
|---|
| 2026.05.15 | ₩52,504 | ₩52,555 | ₩51,730 | ₩52,077 | -0.81% | 19만 |
|---|
| 2026.05.14 | ₩51,730 | ₩53,184 | ₩51,730 | ₩53,104 | +2.66% | 11.8만 |
|---|
| 2026.05.13 | ₩52,037 | ₩52,317 | ₩50,949 | ₩52,090 | +0.10% | 28.3만 |
|---|
| 2026.05.12 | ₩51,637 | ₩51,957 | ₩51,036 | ₩51,957 | +0.62% | 29.1만 |
|---|
| 2026.05.11 | ₩50,342 | ₩51,857 | ₩50,316 | ₩51,537 | +2.37% | 23.8만 |
|---|
| 2026.05.08 | ₩50,823 | ₩50,823 | ₩50,322 | ₩50,502 | -0.63% | 38.2만 |
|---|
| 2026.05.07 | ₩50,983 | ₩51,136 | ₩50,302 | ₩50,583 | -0.79% | 15.6만 |
|---|
| 2026.05.06 | ₩50,102 | ₩50,996 | ₩49,915 | ₩50,983 | +1.76% | 15.2만 |
|---|
| 2026.05.05 | ₩49,702 | ₩49,862 | ₩49,488 | ₩49,488 | -0.43% | 12.5만 |
|---|
| 2026.05.04 | ₩49,155 | ₩49,569 | ₩48,828 | ₩49,368 | +0.43% | 36.7만 |
|---|
| 2026.05.01 | ₩48,541 | ₩49,215 | ₩48,541 | ₩49,008 | +0.96% | 115.9만 |
|---|
| 2026.04.30 | ₩48,835 | ₩48,835 | ₩47,687 | ₩48,514 | -0.66% | 9만 |
|---|
| 2026.04.29 | ₩48,554 | ₩48,554 | ₩47,967 | ₩48,381 | -0.36% | 7만 |
|---|
| 2026.04.28 | ₩48,368 | ₩48,534 | ₩47,861 | ₩48,381 | +0.03% | 8.6만 |
|---|
| 2026.04.27 | ₩49,115 | ₩49,235 | ₩48,651 | ₩49,182 | +0.14% | 11.1만 |
|---|
| 2026.04.24 | ₩48,941 | ₩49,208 | ₩48,448 | ₩49,088 | +0.30% | 5만 |
|---|
| 2026.04.23 | ₩48,608 | ₩49,021 | ₩47,927 | ₩48,394 | -0.44% | 36.2만 |
|---|
| 2026.04.22 | ₩48,594 | ₩48,795 | ₩48,394 | ₩48,795 | +0.41% | 21.4만 |
|---|
| 2026.04.21 | ₩48,434 | ₩48,873 | ₩47,861 | ₩47,954 | -0.99% | 10.5만 |
|---|
| 2026.04.20 | ₩48,408 | ₩48,408 | ₩47,834 | ₩48,328 | -0.17% | 10.9만 |
|---|
| 2026.04.17 | ₩48,501 | ₩48,648 | ₩48,354 | ₩48,594 | +0.19% | 12만 |
|---|
| 2026.04.16 | ₩48,034 | ₩48,087 | ₩47,500 | ₩47,927 | -0.22% | 16.4만 |
|---|
| 2026.04.15 | ₩47,300 | ₩48,087 | ₩47,300 | ₩48,021 | +1.52% | 22.1만 |
|---|
| 2026.04.14 | ₩46,633 | ₩47,394 | ₩46,633 | ₩47,260 | +1.34% | 11.1만 |
|---|
| 2026.04.13 | ₩45,179 | ₩46,126 | ₩45,179 | ₩46,126 | +2.10% | 14.7만 |
|---|
| 2026.04.10 | ₩44,712 | ₩45,592 | ₩44,712 | ₩45,406 | +1.55% | 12.8만 |
|---|
| 2026.04.09 | ₩44,111 | ₩44,645 | ₩43,784 | ₩44,645 | +1.21% | 6.9만 |
|---|
| 2026.04.08 | ₩44,458 | ₩44,632 | ₩43,791 | ₩44,071 | -0.87% | 10.5만 |
|---|
| 2026.04.07 | ₩42,230 | ₩42,617 | ₩41,656 | ₩42,604 | +0.88% | 6만 |
|---|
| 2026.04.06 | ₩42,363 | ₩42,495 | ₩42,057 | ₩42,470 | +0.25% | 11만 |
|---|
| 2026.04.02 | ₩40,909 | ₩42,163 | ₩40,856 | ₩42,163 | +3.07% | 5.2만 |
|---|
| 2026.04.01 | ₩41,990 | ₩42,325 | ₩41,750 | ₩41,963 | -0.06% | 21.8만 |
|---|
| 2026.03.31 | ₩40,015 | ₩41,563 | ₩40,015 | ₩41,523 | +3.77% | 7.7만 |
|---|
| 2026.03.30 | ₩40,482 | ₩40,610 | ₩39,321 | ₩39,601 | -2.18% | 7.9만 |
|---|
| 2026.03.27 | ₩40,802 | ₩40,936 | ₩40,189 | ₩40,282 | -1.28% | 4.5만 |
|---|
| 2026.03.26 | ₩41,936 | ₩42,097 | ₩41,123 | ₩41,163 | -1.85% | 56.3만 |
|---|
| 2026.03.25 | ₩42,830 | ₩43,037 | ₩42,417 | ₩42,590 | -0.56% | 5.7만 |
|---|
| 2026.03.24 | ₩42,203 | ₩42,457 | ₩42,016 | ₩42,270 | +0.16% | 8.8만 |
|---|
| 2026.03.23 | ₩42,510 | ₩43,137 | ₩42,430 | ₩42,617 | +0.25% | 3만 |
|---|
| 2026.03.20 | ₩43,017 | ₩43,017 | ₩41,596 | ₩41,816 | -2.79% | 5.1만 |
|---|
| 2026.03.19 | ₩42,443 | ₩43,297 | ₩42,257 | ₩43,177 | +1.73% | 10.7만 |
|---|
| 2026.03.18 | ₩43,618 | ₩43,758 | ₩43,151 | ₩43,217 | -0.92% | 6.6만 |
|---|
| 2026.03.17 | ₩43,738 | ₩43,771 | ₩43,471 | ₩43,751 | +0.03% | 16.2만 |
|---|
| 2026.03.16 | ₩43,591 | ₩44,005 | ₩43,528 | ₩43,791 | +0.46% | 8.5만 |
|---|
| 2026.03.13 | ₩43,377 | ₩43,591 | ₩42,730 | ₩42,830 | -1.26% | 58.5만 |
|---|
| 2026.03.12 | ₩43,671 | ₩43,671 | ₩43,044 | ₩43,084 | -1.34% | 53.6만 |
|---|
| 2026.03.11 | ₩44,111 | ₩44,298 | ₩43,804 | ₩44,085 | -0.06% | 11만 |
|---|
| 2026.03.10 | ₩43,978 | ₩44,178 | ₩43,644 | ₩43,978 | 0.00% | 376만 |
|---|
| 2026.03.09 | ₩42,550 | ₩43,904 | ₩42,415 | ₩43,858 | +3.07% | 6만 |
|---|
| 2026.03.06 | ₩43,257 | ₩43,604 | ₩42,857 | ₩42,991 | -0.62% | 11.5만 |
|---|
| 2026.03.05 | ₩43,578 | ₩44,218 | ₩43,317 | ₩43,965 | +0.89% | 4.6만 |
|---|
| 2026.03.04 | ₩43,311 | ₩44,018 | ₩43,284 | ₩43,884 | +1.32% | 3.4만 |
|---|
| 2026.03.03 | ₩42,577 | ₩43,217 | ₩42,030 | ₩42,830 | +0.60% | 15만 |
|---|
| 2026.03.02 | ₩42,950 | ₩43,938 | ₩42,937 | ₩43,844 | +2.08% | 9.4만 |
|---|
| 2026.02.27 | ₩44,005 | ₩44,125 | ₩43,659 | ₩43,818 | -0.42% | 4.1만 |
|---|
| 2026.02.26 | ₩45,272 | ₩45,272 | ₩44,031 | ₩44,672 | -1.33% | 8.9만 |
|---|
| 2026.02.25 | ₩45,072 | ₩45,406 | ₩44,965 | ₩45,379 | +0.68% | 3.2만 |
|---|
| 2026.02.24 | ₩44,085 | ₩44,792 | ₩44,018 | ₩44,672 | +1.33% | 2.5만 |
|---|
| 2026.02.23 | ₩44,752 | ₩44,805 | ₩44,038 | ₩44,298 | -1.01% | 3.5만 |
|---|
| 2026.02.20 | ₩44,736 | ₩45,192 | ₩44,645 | ₩44,845 | +0.24% | 5.2만 |
|---|
| 2026.02.19 | ₩44,552 | ₩44,937 | ₩44,432 | ₩44,778 | +0.51% | 5.6만 |
|---|
| 2026.02.18 | ₩44,365 | ₩45,032 | ₩44,265 | ₩44,592 | +0.51% | 10.7만 |
|---|
| 2026.02.17 | ₩43,591 | ₩44,265 | ₩43,411 | ₩44,205 | +1.41% | 4.5만 |
|---|
| 2026.02.13 | ₩43,978 | ₩44,391 | ₩43,417 | ₩43,978 | 0.00% | 5.5만 |
|---|
| 2026.02.12 | ₩44,965 | ₩45,125 | ₩43,798 | ₩43,831 | -2.52% | 6.5만 |
|---|
| 2026.02.11 | ₩45,472 | ₩45,499 | ₩44,472 | ₩45,059 | -0.91% | 40.1만 |
|---|
| 2026.02.10 | ₩45,192 | ₩45,379 | ₩44,952 | ₩45,045 | -0.32% | 8만 |
|---|
| 2026.02.09 | ₩44,125 | ₩45,366 | ₩44,125 | ₩45,165 | +2.36% | 8.3만 |
|---|
| 2026.02.06 | ₩42,924 | ₩44,191 | ₩42,924 | ₩44,151 | +2.86% | 14.8만 |
|---|
| 2026.02.05 | ₩42,817 | ₩43,384 | ₩42,445 | ₩42,630 | -0.44% | 7.3만 |
|---|
| 2026.02.04 | ₩44,672 | ₩44,672 | ₩42,930 | ₩43,177 | -3.35% | 5.4만 |
|---|
| 2026.02.03 | ₩45,606 | ₩45,606 | ₩44,165 | ₩44,899 | -1.55% | 6.9만 |
|---|
| 2026.02.02 | ₩45,032 | ₩45,619 | ₩44,952 | ₩45,352 | +0.71% | 16.9만 |
|---|
| 2026.01.30 | ₩46,059 | ₩46,059 | ₩45,039 | ₩45,299 | -1.65% | 5.3만 |
|---|
| 2026.01.29 | ₩46,753 | ₩46,753 | ₩45,305 | ₩46,326 | -0.91% | 5만 |
|---|
| 2026.01.28 | ₩46,940 | ₩47,048 | ₩46,686 | ₩46,873 | -0.14% | 24.1만 |
|---|
| 2026.01.27 | ₩46,446 | ₩46,793 | ₩46,219 | ₩46,700 | +0.55% | 4.9만 |
|---|
| 2026.01.26 | ₩46,126 | ₩46,352 | ₩46,003 | ₩46,059 | -0.14% | 9.3만 |
|---|
| 2026.01.23 | ₩45,926 | ₩46,206 | ₩45,786 | ₩45,939 | +0.03% | 4.4만 |
|---|
| 2026.01.22 | ₩46,153 | ₩46,153 | ₩45,631 | ₩45,846 | -0.66% | 6.5만 |
|---|
| 2026.01.21 | ₩45,592 | ₩45,953 | ₩44,925 | ₩45,446 | -0.32% | 6.9만 |
|---|
| 2026.01.20 | ₩45,472 | ₩45,991 | ₩45,221 | ₩45,352 | -0.26% | 6.7만 |
|---|
| 2026.01.16 | ₩47,087 | ₩47,087 | ₩46,446 | ₩46,646 | -0.94% | 4.8만 |
|---|
| 2026.01.15 | ₩47,260 | ₩47,354 | ₩46,820 | ₩46,891 | -0.78% | 9만 |
|---|
| 2026.01.14 | ₩47,007 | ₩47,007 | ₩46,046 | ₩46,513 | -1.05% | 6.4만 |
|---|
| 2026.01.13 | ₩47,500 | ₩47,580 | ₩47,007 | ₩47,340 | -0.34% | 21만 |
|---|
| 2026.01.12 | ₩46,847 | ₩47,567 | ₩46,847 | ₩47,367 | +1.11% | 5.5만 |
|---|
| 2026.01.09 | ₩46,580 | ₩47,008 | ₩46,490 | ₩46,953 | +0.80% | 5만 |
|---|
| 2026.01.08 | ₩46,887 | ₩46,887 | ₩46,193 | ₩46,406 | -1.02% | 4.2만 |
|---|
| 2026.01.07 | ₩47,140 | ₩47,354 | ₩46,807 | ₩46,900 | -0.51% | 10.5만 |
|---|
| 2026.01.06 | ₩46,953 | ₩47,140 | ₩46,633 | ₩47,113 | +0.34% | 7만 |
|---|
| 2026.01.05 | ₩46,780 | ₩46,904 | ₩46,433 | ₩46,726 | -0.11% | 29.4만 |
|---|
| 2026.01.02 | ₩46,433 | ₩46,600 | ₩45,907 | ₩46,126 | -0.66% | 20.4만 |
|---|
| 2025.12.31 | ₩46,500 | ₩46,500 | ₩45,853 | ₩45,873 | -1.35% | 3.8만 |
|---|
| 2025.12.30 | ₩46,513 | ₩46,513 | ₩46,207 | ₩46,380 | -0.29% | 2.8만 |
|---|
| 2025.12.29 | ₩46,326 | ₩46,580 | ₩46,193 | ₩46,473 | +0.32% | 3.3만 |
|---|
| 2025.12.26 | ₩47,073 | ₩47,073 | ₩46,700 | ₩46,780 | -0.62% | 2.6만 |
|---|
| 2025.12.24 | ₩46,820 | ₩46,920 | ₩46,680 | ₩46,887 | +0.14% | 3.7만 |
|---|
| 2025.12.23 | ₩46,340 | ₩46,780 | ₩46,218 | ₩46,767 | +0.92% | 3.7만 |
|---|
| 2025.12.22 | ₩46,566 | ₩46,566 | ₩46,206 | ₩46,473 | -0.20% | 10.8만 |
|---|
| 2025.12.19 | ₩45,486 | ₩46,393 | ₩45,459 | ₩46,073 | +1.29% | 5.5만 |
|---|
| 2025.12.18 | ₩44,818 | ₩45,366 | ₩44,778 | ₩45,045 | +0.51% | 3.4만 |
|---|
| 2025.12.17 | ₩45,739 | ₩45,792 | ₩44,165 | ₩44,165 | -3.44% | 19만 |
|---|
| 2025.12.16 | ₩45,125 | ₩45,555 | ₩44,965 | ₩45,499 | +0.83% | 7.6만 |
|---|
| 2025.12.15 | ₩45,873 | ₩46,033 | ₩45,155 | ₩45,272 | -1.31% | 5.3만 |
|---|
| 2025.12.12 | ₩46,807 | ₩46,887 | ₩45,379 | ₩45,619 | -2.54% | 13.3만 |
|---|
| 2025.12.11 | ₩46,513 | ₩47,180 | ₩46,270 | ₩47,100 | +1.26% | 5.2만 |
|---|
| 2025.12.10 | ₩46,967 | ₩47,180 | ₩46,566 | ₩47,073 | +0.23% | 3.9만 |
|---|
| 2025.12.09 | ₩46,820 | ₩47,053 | ₩46,700 | ₩46,953 | +0.28% | 5.3만 |
|---|
| 2025.12.08 | ₩47,020 | ₩47,020 | ₩46,646 | ₩46,980 | -0.09% | 5.4만 |
|---|
| 2025.12.05 | ₩46,913 | ₩47,077 | ₩46,566 | ₩46,780 | -0.28% | 4.1만 |
|---|
| 2025.12.04 | ₩46,593 | ₩46,807 | ₩46,297 | ₩46,767 | +0.37% | 17.6만 |
|---|
| 2025.12.03 | ₩46,259 | ₩46,460 | ₩45,886 | ₩46,340 | +0.17% | 11.3만 |
|---|
| 2025.12.02 | ₩46,446 | ₩47,049 | ₩46,352 | ₩46,380 | -0.14% | 7.8만 |
|---|
| 2025.12.01 | ₩45,859 | ₩46,486 | ₩45,779 | ₩46,286 | +0.93% | 2.8만 |
|---|
| 2025.11.28 | ₩46,340 | ₩46,380 | ₩46,139 | ₩46,380 | +0.09% | 4.2만 |
|---|
| 2025.11.26 | ₩45,899 | ₩46,340 | ₩45,699 | ₩46,099 | +0.44% | 9.4만 |
|---|
| 2025.11.25 | ₩45,019 | ₩45,392 | ₩44,218 | ₩45,339 | +0.71% | 6.9만 |
|---|
| 2025.11.24 | ₩44,125 | ₩45,260 | ₩43,978 | ₩45,192 | +2.42% | 3.9만 |
|---|
| 2025.11.21 | ₩43,791 | ₩44,178 | ₩42,730 | ₩43,671 | -0.27% | 5.3만 |
|---|
| 2025.11.20 | ₩46,206 | ₩46,239 | ₩43,543 | ₩43,671 | -5.49% | 11.4만 |
|---|
| 2025.11.19 | ₩44,432 | ₩45,325 | ₩44,338 | ₩44,899 | +1.05% | 4.7만 |
|---|
| 2025.11.18 | ₩44,405 | ₩44,832 | ₩43,784 | ₩44,351 | -0.12% | 12만 |
|---|
| 2025.11.17 | ₩44,885 | ₩45,376 | ₩44,458 | ₩44,832 | -0.12% | 5.3만 |
|---|
| 2025.11.14 | ₩44,005 | ₩45,392 | ₩43,764 | ₩45,112 | +2.52% | 13.3만 |
|---|
| 2025.11.13 | ₩46,126 | ₩46,126 | ₩44,654 | ₩44,992 | -2.46% | 14.1만 |
|---|
| 2025.11.12 | ₩47,020 | ₩47,020 | ₩46,139 | ₩46,460 | -1.19% | 4.5만 |
|---|
| 2025.11.11 | ₩47,447 | ₩47,447 | ₩46,616 | ₩46,860 | -1.24% | 4.3만 |
|---|
| 2025.11.10 | ₩47,247 | ₩47,660 | ₩46,968 | ₩47,474 | +0.48% | 28.9만 |
|---|
| 2025.11.07 | ₩45,646 | ₩46,233 | ₩44,833 | ₩46,233 | +1.29% | 6.4만 |
|---|
| 2025.11.06 | ₩47,340 | ₩47,447 | ₩46,167 | ₩46,233 | -2.34% | 14.1만 |
|---|
| 2025.11.05 | ₩47,100 | ₩47,687 | ₩47,033 | ₩47,327 | +0.48% | 5.8만 |
|---|
| 2025.11.04 | ₩47,607 | ₩47,987 | ₩47,060 | ₩47,087 | -1.09% | 11.4만 |
|---|
| 2025.11.03 | ₩48,835 | ₩48,835 | ₩48,314 | ₩48,368 | -0.96% | 7.6만 |
|---|
| 2025.10.31 | ₩48,554 | ₩48,675 | ₩47,994 | ₩48,261 | -0.60% | 20.4만 |
|---|
| 2025.10.30 | ₩48,434 | ₩48,434 | ₩47,660 | ₩48,154 | -0.58% | 9.6만 |
|---|
| 2025.10.29 | ₩48,741 | ₩49,342 | ₩48,301 | ₩49,342 | +1.23% | 6.5만 |
|---|
| 2025.10.28 | ₩48,114 | ₩48,394 | ₩47,791 | ₩48,181 | +0.14% | 8.3만 |
|---|
| 2025.10.27 | ₩47,527 | ₩47,927 | ₩47,527 | ₩47,874 | +0.73% | 6.6만 |
|---|
| 2025.10.24 | ₩46,740 | ₩47,033 | ₩46,740 | ₩46,927 | +0.40% | 11.5만 |
|---|
| 2025.10.23 | ₩45,579 | ₩46,233 | ₩45,579 | ₩46,126 | +1.20% | 3.4만 |
|---|
| 2025.10.22 | ₩46,113 | ₩46,113 | ₩44,899 | ₩45,499 | -1.33% | 31.6만 |
|---|
| 2025.10.21 | ₩46,460 | ₩46,460 | ₩45,792 | ₩45,966 | -1.06% | 4.6만 |
|---|
| 2025.10.20 | ₩46,497 | ₩46,526 | ₩46,246 | ₩46,326 | -0.37% | 4.4만 |
|---|
| 2025.10.17 | ₩46,006 | ₩46,393 | ₩45,526 | ₩46,153 | +0.32% | 26.1만 |
|---|
| 2025.10.16 | ₩46,993 | ₩47,007 | ₩46,073 | ₩46,393 | -1.28% | 5.4만 |
|---|
| 2025.10.15 | ₩47,234 | ₩47,274 | ₩46,414 | ₩46,606 | -1.33% | 32.7만 |
|---|
| 2025.10.14 | ₩46,580 | ₩47,047 | ₩45,779 | ₩46,473 | -0.23% | 6.6만 |
|---|
| 2025.10.13 | ₩46,980 | ₩47,367 | ₩46,940 | ₩47,340 | +0.77% | 3.8만 |
|---|
| 2025.10.10 | ₩48,034 | ₩48,180 | ₩46,015 | ₩46,126 | -3.97% | 6.2만 |
|---|